KissMeData/089600/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,200100,813107370,17090,17090,17090,17090,685
20240607,200000,813107370,17090,17090,17090,17090,0
20240607,195900,813107370,17090,17090,17090,17090,0
20240607,195800,813107370,17090,17090,17090,17090,0
20240607,195700,813107370,17090,17090,17090,17090,0
20240607,195600,813107370,17090,17090,17090,17090,0
20240607,195500,813107370,17090,17090,17090,17090,0
20240607,195400,813107370,17090,17090,17090,17090,0
20240607,195300,813107370,17090,17090,17090,17090,0
20240607,195200,813107370,17090,17090,17090,17090,0
20240607,195100,813107370,17090,17090,17090,17090,0
20240607,195000,813107370,17090,17090,17090,17090,0
20240607,194900,813107370,17090,17090,17090,17090,0
20240607,194800,813107370,17090,17090,17090,17090,0
20240607,194700,813107370,17090,17090,17090,17090,0
20240607,194600,813107370,17090,17090,17090,17090,0
20240607,194500,813107370,17090,17090,17090,17090,0
20240607,194400,813107370,17090,17090,17090,17090,0
20240607,194300,813107370,17090,17090,17090,17090,0
20240607,194200,813107370,17090,17090,17090,17090,0
20240607,194100,813107370,17090,17090,17090,17090,0
20240607,194000,813107370,17090,17090,17090,17090,0
20240607,193900,813107370,17090,17090,17090,17090,0
20240607,193800,813107370,17090,17090,17090,17090,0
20240607,193700,813107370,17090,17090,17090,17090,0
20240607,193600,813107370,17090,17090,17090,17090,0
20240607,193500,813107370,17090,17090,17090,17090,0
20240607,193400,813107370,17090,17090,17090,17090,0
20240607,193300,813107370,17090,17090,17090,17090,0
20240607,193200,813107370,17090,17090,17090,17090,0
20240607,193100,813107370,17090,17090,17090,17090,685
20240607,193000,813107370,17090,17090,17090,17090,0
20240607,192900,813107370,17090,17090,17090,17090,0
20240607,192800,813107370,17090,17090,17090,17090,0
20240607,192700,813107370,17090,17090,17090,17090,0
20240607,192600,813107370,17090,17090,17090,17090,0
20240607,192500,813107370,17090,17090,17090,17090,0
20240607,192400,813107370,17090,17090,17090,17090,0
20240607,192300,813107370,17090,17090,17090,17090,0
20240607,192200,813107370,17090,17090,17090,17090,0
20240607,192100,813107370,17090,17090,17090,17090,0
20240607,192000,813107370,17090,17090,17090,17090,0
20240607,191900,813107370,17090,17090,17090,17090,0
20240607,191800,813107370,17090,17090,17090,17090,0
20240607,191700,813107370,17090,17090,17090,17090,0
20240607,191600,813107370,17090,17090,17090,17090,0
20240607,191500,813107370,17090,17090,17090,17090,0
20240607,191400,813107370,17090,17090,17090,17090,0
20240607,191300,813107370,17090,17090,17090,17090,0
20240607,191200,813107370,17090,17090,17090,17090,0
20240607,191100,813107370,17090,17090,17090,17090,0
20240607,191000,813107370,17090,17090,17090,17090,0
20240607,190900,813107370,17090,17090,17090,17090,0
20240607,190800,813107370,17090,17090,17090,17090,0
20240607,190700,813107370,17090,17090,17090,17090,0
20240607,190600,813107370,17090,17090,17090,17090,0
20240607,190500,813107370,17090,17090,17090,17090,0
20240607,190400,813107370,17090,17090,17090,17090,0
20240607,190300,813107370,17090,17090,17090,17090,0
20240607,190200,813107370,17090,17090,17090,17090,0
20240607,190100,813107370,17090,17090,17090,17090,685
20240607,190000,813107370,17090,17090,17090,17090,0
20240607,185900,813107370,17090,17090,17090,17090,0
20240607,185800,813107370,17090,17090,17090,17090,0
20240607,185700,813107370,17090,17090,17090,17090,0
20240607,185600,813107370,17090,17090,17090,17090,0
20240607,185500,813107370,17090,17090,17090,17090,0
20240607,185400,813107370,17090,17090,17090,17090,0
20240607,185300,813107370,17090,17090,17090,17090,0
20240607,185200,813107370,17090,17090,17090,17090,0
20240607,185100,813107370,17090,17090,17090,17090,0
20240607,185000,813107370,17090,17090,17090,17090,0
20240607,184900,813107370,17090,17090,17090,17090,0
20240607,184800,813107370,17090,17090,17090,17090,0
20240607,184700,813107370,17090,17090,17090,17090,0
20240607,184600,813107370,17090,17090,17090,17090,0
20240607,184500,813107370,17090,17090,17090,17090,0
20240607,184400,813107370,17090,17090,17090,17090,0
20240607,184300,813107370,17090,17090,17090,17090,0
20240607,184200,813107370,17090,17090,17090,17090,0
20240607,184100,813107370,17090,17090,17090,17090,0
20240607,184000,813107370,17090,17090,17090,17090,0
20240607,183900,813107370,17090,17090,17090,17090,0
20240607,183800,813107370,17090,17090,17090,17090,0
20240607,183700,813107370,17090,17090,17090,17090,0
20240607,183600,813107370,17090,17090,17090,17090,0
20240607,183500,813107370,17090,17090,17090,17090,0
20240607,183400,813107370,17090,17090,17090,17090,0
20240607,183300,813107370,17090,17090,17090,17090,0
20240607,183200,813107370,17090,17090,17090,17090,0
20240607,183100,813107370,17090,17090,17090,17090,685
20240607,183000,813107370,17090,17090,17090,17090,0
20240607,182900,813107370,17090,17090,17090,17090,0
20240607,182800,813107370,17090,17090,17090,17090,0
20240607,182700,813107370,17090,17090,17090,17090,0
20240607,182600,813107370,17090,17090,17090,17090,0
20240607,182500,813107370,17090,17090,17090,17090,0
20240607,182400,813107370,17090,17090,17090,17090,0
20240607,182300,813107370,17090,17090,17090,17090,0
20240607,182200,813107370,17090,17090,17090,17090,0
20240607,182100,813107370,17090,17090,17090,17090,0
20240607,182000,813107370,17090,17090,17090,17090,0
20240607,181900,813107370,17090,17090,17090,17090,0
20240607,181800,813107370,17090,17090,17090,17090,0
20240607,181700,813107370,17090,17090,17090,17090,0
20240607,181600,813107370,17090,17090,17090,17090,0
20240607,181500,813107370,17090,17090,17090,17090,0
20240607,181400,813107370,17090,17090,17090,17090,0
20240607,181300,813107370,17090,17090,17090,17090,0
20240607,181200,813107370,17090,17090,17090,17090,0
20240607,181100,813107370,17090,17090,17090,17090,0
20240607,181000,813107370,17090,17090,17090,17090,0
20240607,180900,813107370,17090,17090,17090,17090,0
20240607,180800,813107370,17090,17090,17090,17090,0
20240607,180700,813107370,17090,17090,17090,17090,0
20240607,180600,813107370,17090,17090,17090,17090,0
20240607,180500,813107370,17090,17090,17090,17090,0
20240607,180400,813107370,17090,17090,17090,17090,0
20240607,180300,813107370,17090,17090,17090,17090,0
20240607,180200,813107370,17090,17090,17090,17090,0
20240607,180100,813107370,17090,17090,17090,17090,685
20240607,180000,813107370,17090,17090,17090,17090,0
20240607,175900,813107370,17090,17090,17090,17090,0
20240607,175800,813107370,17090,17090,17090,17090,0
20240607,175700,813107370,17090,17090,17090,17090,0
20240607,175600,813107370,17090,17090,17090,17090,0
20240607,175500,813107370,17090,17090,17090,17090,0
20240607,175400,813107370,17090,17090,17090,17090,0
20240607,175300,813107370,17090,17090,17090,17090,0
20240607,175200,813107370,17090,17090,17090,17090,0
20240607,175100,813107370,17090,17090,17090,17090,0
20240607,175000,813107370,17090,17090,17090,17090,0
20240607,174900,813107370,17090,17090,17090,17090,0
20240607,174800,813107370,17090,17090,17090,17090,0
20240607,174700,813107370,17090,17090,17090,17090,0
20240607,174600,813107370,17090,17090,17090,17090,0
20240607,174500,813107370,17090,17090,17090,17090,0
20240607,174400,813107370,17090,17090,17090,17090,0
20240607,174300,813107370,17090,17090,17090,17090,0
20240607,174200,813107370,17090,17090,17090,17090,0
20240607,174100,813107370,17090,17090,17090,17090,0
20240607,174000,813107370,17090,17090,17090,17090,0
20240607,173900,813107370,17090,17090,17090,17090,0
20240607,173800,813107370,17090,17090,17090,17090,0
20240607,173700,813107370,17090,17090,17090,17090,0
20240607,173600,813107370,17090,17090,17090,17090,0
20240607,173500,813107370,17090,17090,17090,17090,0
20240607,173400,813107370,17090,17090,17090,17090,0
20240607,173300,813107370,17090,17090,17090,17090,0
20240607,173200,813107370,17090,17090,17090,17090,0
20240607,173100,813107370,17090,17090,17090,17090,685
20240607,173000,813107370,17090,17090,17090,17090,0
20240607,172900,813107370,17090,17090,17090,17090,0
20240607,172800,813107370,17090,17090,17090,17090,0
20240607,172700,813107370,17090,17090,17090,17090,0
20240607,172600,813107370,17090,17090,17090,17090,0
20240607,172500,813107370,17090,17090,17090,17090,0
20240607,172400,813107370,17090,17090,17090,17090,0
20240607,172300,813107370,17090,17090,17090,17090,0
20240607,172200,813107370,17090,17090,17090,17090,0
20240607,172100,813107370,17090,17090,17090,17090,0
20240607,172000,813107370,17090,17090,17090,17090,0
20240607,171900,813107370,17090,17090,17090,17090,0
20240607,171800,813107370,17090,17090,17090,17090,0
20240607,171700,813107370,17090,17090,17090,17090,0
20240607,171600,813107370,17090,17090,17090,17090,0
20240607,171500,813107370,17090,17090,17090,17090,0
20240607,171400,813107370,17090,17090,17090,17090,0
20240607,171300,813107370,17090,17090,17090,17090,0
20240607,171200,813107370,17090,17090,17090,17090,0
20240607,171100,813107370,17090,17090,17090,17090,0
20240607,171000,813107370,17090,17090,17090,17090,0
20240607,170900,813107370,17090,17090,17090,17090,0
20240607,170800,813107370,17090,17090,17090,17090,0
20240607,170700,813107370,17090,17090,17090,17090,0
20240607,170600,813107370,17090,17090,17090,17090,0
20240607,170500,813107370,17090,17090,17090,17090,0
20240607,170400,813107370,17090,17090,17090,17090,0
20240607,170300,813107370,17090,17090,17090,17090,0
20240607,170200,813107370,17090,17090,17090,17090,0
20240607,170100,813107370,17090,17090,17090,17090,685
20240607,170000,813107370,17090,17090,17090,17090,0
20240607,165900,813107370,17090,17090,17090,17090,0
20240607,165800,813107370,17090,17090,17090,17090,0
20240607,165700,813107370,17090,17090,17090,17090,0
20240607,165600,813107370,17090,17090,17090,17090,0
20240607,165500,813107370,17090,17090,17090,17090,0
20240607,165400,813107370,17090,17090,17090,17090,0
20240607,165300,813107370,17090,17090,17090,17090,0
20240607,165200,813107370,17090,17090,17090,17090,0
20240607,165100,813107370,17090,17090,17090,17090,0
20240607,165000,813107370,17090,17090,17090,17090,0
20240607,164900,813107370,17090,17090,17090,17090,0
20240607,164800,813107370,17090,17090,17090,17090,0
20240607,164700,813107370,17090,17090,17090,17090,0
20240607,164600,813107370,17090,17090,17090,17090,0
20240607,164500,813107370,17090,17090,17090,17090,0
20240607,164400,813107370,17090,17090,17090,17090,0
20240607,164300,813107370,17090,17090,17090,17090,0
20240607,164200,813107370,17090,17090,17090,17090,0
20240607,164100,813107370,17090,17090,17090,17090,0
20240607,164000,813107370,17090,17090,17090,17090,0
20240607,163900,813107370,17090,17090,17090,17090,0
20240607,163800,813107370,17090,17090,17090,17090,0
20240607,163700,813107370,17090,17090,17090,17090,0
20240607,163600,813107370,17090,17090,17090,17090,0
20240607,163500,813107370,17090,17090,17090,17090,0
20240607,163400,813107370,17090,17090,17090,17090,0
20240607,163300,813107370,17090,17090,17090,17090,0
20240607,163200,813107370,17090,17090,17090,17090,0
20240607,163100,813107370,17090,17090,17090,17090,685
20240607,163000,813107370,17090,17090,17090,17090,0
20240607,162900,813107370,17090,17090,17090,17090,0
20240607,162800,813107370,17090,17090,17090,17090,0
20240607,162700,813107370,17090,17090,17090,17090,0
20240607,162600,813107370,17090,17090,17090,17090,0
20240607,162500,813107370,17090,17090,17090,17090,0
20240607,162400,813107370,17090,17090,17090,17090,0
20240607,162300,813107370,17090,17090,17090,17090,0
20240607,162200,813107370,17090,17090,17090,17090,0
20240607,162100,813107370,17090,17090,17090,17090,0
20240607,162000,813107370,17090,17090,17090,17090,0
20240607,161900,813107370,17090,17090,17090,17090,0
20240607,161800,813107370,17090,17090,17090,17090,0
20240607,161700,813107370,17090,17090,17090,17090,0
20240607,161600,813107370,17090,17090,17090,17090,0
20240607,161500,813107370,17090,17090,17090,17090,0
20240607,161400,813107370,17090,17090,17090,17090,0
20240607,161300,813107370,17090,17090,17090,17090,0
20240607,161200,813107370,17090,17090,17090,17090,0
20240607,161100,813107370,17090,17090,17090,17090,0
20240607,161000,813107370,17090,17090,17090,17090,0
20240607,160900,813107370,17090,17090,17090,17090,0
20240607,160800,813107370,17090,17090,17090,17090,0
20240607,160700,813107370,17090,17090,17090,17090,0
20240607,160600,813107370,17090,17090,17090,17090,0
20240607,160500,813107370,17090,17090,17090,17090,0
20240607,160400,813107370,17090,17090,17090,17090,0
20240607,160300,813107370,17090,17090,17090,17090,0
20240607,160200,813107370,17090,17090,17090,17090,0
20240607,160100,813107370,17090,17090,17090,17090,685
20240607,160000,813107370,17090,17090,17090,17090,0
20240607,155900,813107370,17090,17090,17090,17090,0
20240607,155800,813107370,17090,17090,17090,17090,0
20240607,155700,813107370,17090,17090,17090,17090,0
20240607,155600,813107370,17090,17090,17090,17090,0
20240607,155500,813107370,17090,17090,17090,17090,0
20240607,155400,813107370,17090,17090,17090,17090,0
20240607,155300,813107370,17090,17090,17090,17090,0
20240607,155200,813107370,17090,17090,17090,17090,0
20240607,155100,813107370,17090,17090,17090,17090,0
20240607,155000,813107370,17090,17090,17090,17090,0
20240607,154900,813107370,17090,17090,17090,17090,0
20240607,154800,813107370,17090,17090,17090,17090,0
20240607,154700,813107370,17090,17090,17090,17090,0
20240607,154600,813107370,17090,17090,17090,17090,0
20240607,154500,813107370,17090,17090,17090,17090,0
20240607,154400,813107370,17090,17090,17090,17090,0
20240607,154300,813107370,17090,17090,17090,17090,0
20240607,154200,813107370,17090,17090,17090,17090,0
20240607,154100,813107370,17090,17090,17090,17090,0
20240607,154000,813107370,17090,17090,17090,17090,0
20240607,153900,813107370,17090,17090,17090,17090,0
20240607,153800,813107370,17090,17090,17090,17090,0
20240607,153700,813107370,17090,17090,17090,17090,0
20240607,153600,813107370,17090,17090,17090,17090,0
20240607,153500,813107370,17090,17090,17090,17090,0
20240607,153400,813107370,17090,17090,17090,17090,0
20240607,153300,813107370,17090,17090,17090,17090,0
20240607,153200,813107370,17090,17090,17090,17090,0
20240607,153100,813107370,17090,17090,17090,17090,685
20240607,153000,813107370,17090,17090,17090,17090,685
20240607,152900,801400720,17080,17080,17080,17080,0
20240607,152800,801400720,17080,17080,17080,17080,0
20240607,152700,801400720,17080,17080,17080,17080,0
20240607,152600,801400720,17080,17080,17080,17080,0
20240607,152500,801400720,17080,17080,17080,17080,0
20240607,152400,801400720,17080,17080,17080,17080,0
20240607,152300,801400720,17080,17080,17080,17080,0
20240607,152200,801400720,17080,17080,17080,17080,0
20240607,152100,801400720,17080,17080,17080,17080,0
20240607,152000,801400720,17080,17080,17080,17080,0
20240607,151900,801400720,17080,17090,17090,17070,114
20240607,151800,799453560,17090,17090,17090,17080,37
20240607,151700,798821340,17020,17090,17090,17020,82
20240607,151600,797420030,17020,17040,17040,17020,122
20240607,151500,795343310,17030,17040,17040,17030,100
20240607,151400,793640140,17040,17100,17100,17040,2
20240607,151300,793606000,17040,17040,17040,17040,84
20240607,151200,792174640,17040,17040,17040,17040,1
20240607,151100,792157600,17070,17070,17070,17070,31
20240607,151000,791628430,17080,17080,17080,17080,1
20240607,150900,791611350,17090,17090,17090,17090,31
20240607,150800,791081560,17100,17100,17100,17100,0
20240607,150700,791081560,17100,17030,17100,17030,33
20240607,150600,790517330,17110,17130,17130,17110,5
20240607,150500,790431710,17030,17030,17030,17030,29
20240607,150400,789937840,17130,17130,17130,17130,0
20240607,150300,789937840,17130,17040,17130,17040,33
20240607,150200,789375430,17130,17130,17130,17130,0
20240607,150100,789375430,17130,17030,17130,17030,32
20240607,150000,788830270,17030,17030,17030,17030,26
20240607,145900,788387490,17020,17140,17140,17020,303
20240607,145800,783198030,17140,17110,17140,17020,330
20240607,145700,777548440,17100,17090,17100,17090,165
20240607,145600,774727190,17010,17010,17010,17010,34
20240607,145500,774148850,17020,17020,17020,17020,94
20240607,145400,772548970,17020,17030,17030,17020,34
20240607,145300,771970230,17020,17020,17020,17020,50
20240607,145200,771119230,17020,17010,17020,17010,134
20240607,145100,768838800,17010,17010,17010,17010,86
20240607,145000,767375940,17010,17010,17010,17010,54
20240607,144900,766457400,17010,17010,17010,17010,50
20240607,144800,765606900,17010,17010,17010,17010,65
20240607,144700,764501250,17010,17010,17010,17010,25
20240607,144600,764076000,17010,17020,17020,17010,101
20240607,144500,762357290,17020,17020,17020,17010,14
20240607,144400,762119020,17020,17020,17020,17020,26
20240607,144300,761676500,17010,17010,17010,17010,77
20240607,144200,760366730,17010,17010,17010,17010,0
20240607,144100,760366730,17010,17010,17010,17010,31
20240607,144000,759839420,17100,17010,17100,17010,250
20240607,143900,755571780,17010,17020,17020,17010,38
20240607,143800,754925280,17020,17020,17020,17020,25
20240607,143700,754499780,17010,17030,17030,17010,93
20240607,143600,752917670,17010,17010,17020,17010,130
20240607,143500,750706340,17010,17010,17010,17010,30
20240607,143400,750196040,17010,17010,17020,17010,52
20240607,143300,749311510,17020,17010,17020,17010,205
20240607,143200,745823460,17010,17010,17010,17010,0
20240607,143100,745823460,17010,17050,17050,17010,36
20240607,143000,745210860,17010,17010,17010,17010,50
20240607,142900,744360360,17010,17010,17070,17010,73
20240607,142800,743118570,17010,17010,17010,17010,33
20240607,142700,742557240,17010,17010,17010,17010,115
20240607,142600,740601090,17010,17000,17010,17000,87
20240607,142500,739121540,17000,17010,17010,17000,98
20240607,142400,737455340,17000,17000,17000,17000,79
20240607,142300,736112340,17000,17000,17000,17000,162
20240607,142200,733358340,17000,17010,17010,17000,35
20240607,142100,732763300,17010,17010,17010,17010,70
20240607,142000,731572600,17010,17010,17010,17000,320
20240607,141900,726132240,17010,17000,17010,17000,69
20240607,141800,724958990,17000,17010,17010,17000,895
20240607,141700,709742980,17010,17020,17020,17010,148
20240607,141600,707225440,17010,17020,17050,17010,259
20240607,141500,702819750,17010,17020,17020,17010,26
20240607,141400,702377480,17010,17010,17010,17010,286
20240607,141300,697512620,17010,17010,17010,17010,30
20240607,141200,697002320,17010,17010,17100,17010,3
20240607,141100,696951200,17010,17140,17140,17010,303
20240607,141000,691793100,17160,17030,17160,17030,112
20240607,140900,689878090,17030,17040,17040,17030,235
20240607,140800,685875840,17020,17020,17020,17020,50
20240607,140700,685024840,17010,17010,17030,17010,308
20240607,140600,679782630,17000,17000,17000,17000,26
20240607,140500,679340630,17030,17030,17030,17000,2120
20240607,140400,643279390,17020,17020,17020,17020,49
20240607,140300,642445410,17020,17020,17020,17020,58
20240607,140200,641458250,17030,17020,17030,17020,118
20240607,140100,639449210,17020,17030,17030,17020,55
20240607,140000,638513100,17060,17020,17060,17020,70
20240607,135900,637321660,17020,17030,17030,17020,83
20240607,135800,635908900,17020,17030,17030,17020,36
20240607,135700,635295980,17020,17020,17020,17020,29
20240607,135600,634802400,17080,17020,17080,17020,33
20240607,135500,634240680,17020,17030,17030,17020,107
20240607,135400,632419030,17020,17020,17020,17020,29
20240607,135300,631925450,17020,17030,17030,17020,109
20240607,135200,630070260,17020,17020,17020,17020,134
20240607,135100,627789580,17020,17020,17020,17020,58
20240607,135000,626802420,17020,17020,17020,17020,80
20240607,134900,625440820,17020,17020,17020,17020,115
20240607,134800,623483520,17020,17020,17020,17020,71
20240607,134700,622275100,17020,17020,17020,17020,25
20240607,134600,621849600,17020,17030,17030,17020,159
20240607,134500,619142670,17030,17030,17030,17030,1
20240607,134400,619125640,17070,17020,17070,17020,69
20240607,134300,617951010,17020,17020,17020,17020,50
20240607,134200,617100010,17020,17020,17020,17020,57
20240607,134100,616129870,17020,17020,17020,17020,32
20240607,134000,615585230,17010,17020,17020,17010,133
20240607,133900,613322180,17020,17010,17020,17010,53
20240607,133800,612420440,17020,17010,17020,17010,26
20240607,133700,611978170,17020,17020,17020,17020,86
20240607,133600,610514450,17020,17020,17020,17020,124
20240607,133500,608403970,17020,17020,17020,17020,137
20240607,133400,606072230,17040,17040,17040,17040,3
20240607,133300,606021110,17020,17020,17020,17020,212
20240607,133200,602412870,17020,17020,17030,17020,131
20240607,133100,600183220,17020,17020,17020,17020,164
20240607,133000,597391940,17030,17020,17030,17020,102
20240607,132900,595655880,17020,17020,17020,17020,81
20240607,132800,594277260,17020,17030,17030,17020,132
20240607,132700,592030600,17020,17020,17040,17020,59
20240607,132600,591026360,17020,17020,17020,17020,106
20240607,132500,589222240,17020,17020,17020,17020,0
20240607,132400,589222240,17020,17020,17020,17020,174
20240607,132300,586260760,17020,17020,17020,17020,1
20240607,132200,586243740,17020,17020,17020,17020,32
20240607,132100,585699100,17020,17030,17100,17020,561
20240607,132000,576141990,17020,17020,17030,17020,95
20240607,131900,574524940,17030,17030,17030,17020,76
20240607,131800,573231390,17020,17020,17020,17020,83
20240607,131700,571818730,17020,17020,17020,17020,52
20240607,131600,570933690,17030,17030,17030,17030,96
20240607,131500,569298810,17020,17020,17020,17020,72
20240607,131400,568073370,17020,17030,17040,17020,164
20240607,131300,565280590,17030,17020,17030,17020,32
20240607,131200,564735900,17020,17030,17030,17020,59
20240607,131100,563731580,17040,17020,17040,17020,90
20240607,131000,562199660,17020,17030,17030,17020,44
20240607,130900,561450660,17050,17020,17050,17020,53
20240607,130800,560547850,17020,17020,17030,17020,97
20240607,130700,558896840,17030,17020,17030,17020,76
20240607,130600,557602910,17030,17020,17030,17020,74
20240607,130500,556343320,17030,17020,17030,17020,149
20240607,130400,553807140,17020,17020,17020,17020,0
20240607,130300,553807140,17020,17020,17020,17020,120
20240607,130200,551764740,17020,17020,17020,17020,50
20240607,130100,550913740,17020,17020,17020,17020,114
20240607,130000,548973460,17020,17020,17020,17020,14
20240607,125900,548735180,17020,17030,17030,17020,282
20240607,125800,543934650,17030,17030,17040,17030,40
20240607,125700,543253440,17030,17030,17030,17030,165
20240607,125600,540443490,17040,17030,17040,17030,140
20240607,125500,538059280,17030,17030,17030,17030,127
20240607,125400,535896470,17030,17030,17030,17030,235
20240607,125300,531894420,17030,17030,17030,17030,46
20240607,125200,531111040,17030,17030,17030,17030,230
20240607,125100,527194140,17030,17030,17030,17030,104
20240607,125000,525423020,17040,17040,17040,17030,165
20240607,124900,522613040,17040,17030,17040,17030,52
20240607,124800,521727470,17030,17030,17030,17030,45
20240607,124700,520961120,17030,17040,17050,17030,179
20240607,124600,517911180,17030,17030,17030,17030,129
20240607,124500,515714310,17030,17030,17030,17030,157
20240607,124400,513040600,17030,17030,17040,17030,120
20240607,124300,510996500,17030,17030,17030,17030,249
20240607,124200,506756030,17030,17030,17040,17030,56
20240607,124100,505802340,17030,17030,17030,17030,102
20240607,124000,504065280,17030,17020,17040,17020,192
20240607,123900,500796140,17030,17020,17030,17020,132
20240607,123800,498549400,17030,17030,17030,17020,213
20240607,123700,494923020,17020,17020,17020,17020,188
20240607,123600,491723260,17020,17020,17020,17020,139
20240607,123500,489357480,17020,17020,17020,17020,78
20240607,123400,488029920,17030,17030,17030,17020,216
20240607,123300,484352790,17030,17020,17030,17020,116
20240607,123200,482378010,17020,17030,17030,17020,155
20240607,123100,479738980,17030,17030,17030,17030,71
20240607,123000,478529850,17030,17040,17040,17030,286
20240607,122900,473658480,17040,17040,17040,17040,287
20240607,122800,468768000,17040,17040,17050,17040,16
20240607,122700,468495350,17040,17040,17040,17040,321
20240607,122600,463025510,17030,17030,17030,17030,85
20240607,122500,461577960,17030,17030,17040,17030,139
20240607,122400,459210780,17030,17040,17040,17030,166
20240607,122300,456383570,17030,17030,17040,17030,141
20240607,122200,453981640,17030,17030,17030,17030,58
20240607,122100,452993900,17040,17090,17090,17040,76
20240607,122000,451698760,17040,17040,17040,17040,97
20240607,121900,450045880,17100,17110,17110,17100,7
20240607,121800,449926120,17030,17050,17120,17030,172
20240607,121700,446994400,17140,17040,17140,17040,16
20240607,121600,446721660,17040,17060,17060,17040,186
20240607,121500,443550730,17050,17040,17050,17040,132
20240607,121400,441300760,17050,17040,17050,17040,240
20240607,121300,437210670,17040,17040,17050,17040,68
20240607,121200,436051670,17040,17040,17050,17040,84
20240607,121100,434620260,17050,17060,17060,17050,96
20240607,121000,432982980,17050,17050,17060,17050,99
20240607,120900,431295020,17050,17050,17050,17050,149
20240607,120800,428754570,17060,17060,17060,17050,151
20240607,120700,426179810,17050,17050,17050,17050,139
20240607,120600,423809860,17060,17050,17060,17050,29
20240607,120500,423315130,17060,17070,17070,17050,147
20240607,120400,420806640,17050,17060,17060,17050,240
20240607,120300,416713520,17060,17060,17060,17060,30
20240607,120200,416201720,17060,17080,17080,17060,256
20240607,120100,411834090,17070,17070,17080,17070,133
20240607,120000,409563380,17070,17070,17070,17070,178
20240607,115900,406524920,17070,17080,17080,17070,104
20240607,115800,404749430,17080,17080,17080,17080,110
20240607,115700,402870630,17080,17090,17090,17080,133
20240607,115600,400598890,17090,17080,17090,17080,110
20240607,115500,398720040,17080,17080,17090,17080,215
20240607,115400,395047700,17080,17080,17080,17070,126
20240607,115300,392896220,17080,17080,17080,17080,155
20240607,115200,390248820,17090,17090,17090,17090,100
20240607,115100,388539820,17090,17100,17100,17090,240
20240607,115000,384436560,17100,17100,17100,17100,63
20240607,114900,383359260,17100,17100,17110,17100,198
20240607,114800,379973130,17110,17110,17110,17100,86
20240607,114700,378502380,17110,17110,17110,17110,3
20240607,114600,378451050,17100,17110,17110,17100,255
20240607,114500,374090280,17110,17110,17110,17110,124
20240607,114400,371968640,17110,17110,17110,17110,323
20240607,114300,366442110,17120,17120,17120,17120,61
20240607,114200,365397790,17120,17130,17130,17120,128
20240607,114100,363206390,17120,17130,17130,17120,80
20240607,114000,361836380,17120,17120,17120,17120,255
20240607,113900,357470780,17120,17120,17120,17120,65
20240607,113800,356357980,17120,17120,17120,17120,67
20240607,113700,355210940,17120,17120,17130,17120,286
20240607,113600,350314090,17130,17130,17130,17120,58
20240607,113500,349321050,17120,17130,17130,17120,147
20240607,113400,346803670,17130,17120,17130,17120,76
20240607,113300,345502290,17120,17130,17130,17120,141
20240607,113200,343088270,17130,17130,17130,17130,86
20240607,113100,341615090,17130,17130,17140,17130,86
20240607,113000,340141690,17140,17140,17140,17140,146
20240607,112900,337639250,17140,17140,17140,17140,100
20240607,112800,335925250,17140,17150,17150,17140,158
20240607,112700,333217030,17150,17160,17160,17150,98
20240607,112600,331536320,17160,17150,17160,17150,174
20240607,112500,328552200,17150,17150,17150,17150,66
20240607,112400,327420300,17150,17150,17150,17150,224
20240607,112300,323578700,17150,17150,17150,17150,66
20240607,112200,322446800,17150,17160,17160,17150,82
20240607,112100,321040300,17160,17190,17190,17160,165
20240607,112000,318208570,17180,17180,17180,17180,119
20240607,111900,316164150,17190,17190,17190,17180,199
20240607,111800,312744130,17190,17190,17260,17190,37
20240607,111700,312107190,17200,17200,17200,17190,149
20240607,111600,309545770,17190,17190,17190,17190,103
20240607,111500,307775200,17190,17190,17190,17190,248
20240607,111400,303512080,17190,17200,17200,17190,47
20240607,111300,302704130,17190,17190,17190,17190,63
20240607,111200,301621160,17190,17190,17190,17190,180
20240607,111100,298526960,17190,17190,17190,17190,259
20240607,111000,294074750,17190,17200,17200,17190,211
20240607,110900,290447310,17200,17200,17200,17200,0
20240607,110800,290447310,17200,17200,17200,17200,256
20240607,110700,286044110,17190,17200,17200,17190,151
20240607,110600,283448100,17200,17190,17200,17190,163
20240607,110500,280645430,17200,17200,17200,17200,85
20240607,110400,279183430,17200,17200,17200,17200,25
20240607,110300,278753430,17200,17200,17200,17200,284
20240607,110200,273868630,17200,17200,17200,17200,88
20240607,110100,272355030,17200,17200,17200,17200,137
20240607,110000,269998630,17200,17200,17200,17200,37
20240607,105900,269362230,17200,17210,17210,17200,288
20240607,105800,264406080,17210,17210,17210,17210,13
20240607,105700,264182350,17210,17210,17210,17210,53
20240607,105600,263270220,17210,17210,17210,17210,148
20240607,105500,260723140,17210,17210,17210,17210,34
20240607,105400,260138000,17210,17210,17210,17210,137
20240607,105300,257780230,17210,17210,17220,17210,118
20240607,105200,255749290,17210,17210,17210,17210,115
20240607,105100,253770140,17210,17210,17210,17210,50
20240607,105000,252909640,17210,17210,17210,17210,189
20240607,104900,249656950,17210,17220,17220,17210,33
20240607,104800,249088940,17220,17220,17220,17210,68
20240607,104700,247918560,17220,17220,17220,17220,41
20240607,104600,247212540,17220,17210,17220,17210,82
20240607,104500,245800790,17210,17210,17210,17210,121
20240607,104400,243718380,17210,17210,17210,17210,32
20240607,104300,243167660,17220,17220,17220,17220,84
20240607,104200,241721180,17220,17220,17220,17220,80
20240607,104100,240343580,17230,17230,17230,17230,6
20240607,104000,240240200,17220,17220,17220,17220,109
20240607,103900,238363220,17230,17230,17230,17230,7
20240607,103800,238242610,17220,17220,17220,17220,27
20240607,103700,237777670,17220,17220,17220,17220,93
20240607,103600,236176210,17220,17210,17220,17210,40
20240607,103500,235487570,17210,17200,17210,17200,38
20240607,103400,234833880,17210,17210,17210,17200,114
20240607,103300,232872310,17210,17210,17210,17210,32
20240607,103200,232321590,17210,17210,17210,17210,50
20240607,103100,231461090,17210,17210,17210,17210,149
20240607,103000,228896800,17210,17210,17210,17210,0
20240607,102900,228896800,17210,17220,17220,17210,60
20240607,102800,227864170,17220,17220,17220,17210,25
20240607,102700,227433680,17220,17220,17220,17220,29
20240607,102600,226934300,17220,17210,17220,17210,65
20240607,102500,225815630,17200,17200,17200,17200,31
20240607,102400,225282430,17210,17210,17210,17210,135
20240607,102300,222959080,17210,17210,17210,17210,77
20240607,102200,221633910,17210,17210,17210,17210,0
20240607,102100,221633910,17210,17210,17210,17210,182
20240607,102000,218501690,17210,17220,17220,17210,49
20240607,101900,217658210,17220,17220,17220,17220,100
20240607,101800,215936210,17220,17210,17220,17210,107
20240607,101700,214093990,17210,17210,17210,17210,0
20240607,101600,214093990,17210,17200,17210,17200,225
20240607,101500,210223230,17200,17200,17200,17200,224
20240607,101400,206370430,17200,17200,17200,17200,48
20240607,101300,205544830,17200,17210,17210,17200,53
20240607,101200,204633220,17200,17210,17210,17200,76
20240607,101100,203325540,17210,17220,17220,17210,90
20240607,101000,201776520,17220,17210,17220,17210,46
20240607,100900,200984720,17200,17200,17200,17200,50
20240607,100800,200124720,17200,17200,17200,17200,29
20240607,100700,199625920,17200,17210,17210,17200,31
20240607,100600,199092420,17210,17210,17260,17210,146
20240607,100500,196579660,17210,17210,17210,17210,102
20240607,100400,194824240,17210,17210,17210,17210,25
20240607,100300,194393990,17220,17220,17220,17220,230
20240607,100200,190433390,17230,17230,17230,17220,169
20240607,100100,187523010,17220,17230,17230,17220,212
20240607,100000,183872360,17230,17230,17230,17230,59
20240607,095900,182855790,17220,17230,17230,17220,344
20240607,095800,176929420,17240,17240,17240,17240,1
20240607,095700,176912180,17230,17230,17230,17230,28
20240607,095600,176429740,17240,17240,17240,17240,80
20240607,095500,175050540,17240,17260,17260,17240,107
20240607,095400,173204680,17240,17240,17240,17240,25
20240607,095300,172773680,17230,17320,17320,17230,381
20240607,095200,166191350,17320,17320,17320,17320,1
20240607,095100,166174030,17260,17330,17330,17260,33
20240607,095000,165604380,17250,17250,17250,17250,79
20240607,094900,164241630,17340,17340,17340,17340,1
20240607,094800,164224290,17230,17330,17350,17230,1095
20240607,094700,145249760,17330,17270,17330,17230,76
20240607,094600,143938180,17350,17300,17350,17270,132
20240607,094500,141658430,17300,17300,17300,17300,0
20240607,094400,141658430,17300,17270,17300,17270,37
20240607,094300,141019320,17300,17300,17300,17300,200
20240607,094200,137559320,17300,17300,17300,17300,29
20240607,094100,137057620,17350,17300,17350,17300,63
20240607,094000,135966670,17300,17300,17300,17300,182
20240607,093900,132818070,17300,17300,17300,17300,0
20240607,093800,132818070,17300,17380,17380,17300,34
20240607,093700,132229470,17380,17380,17380,17380,3
20240607,093600,132177330,17300,17300,17300,17300,30
20240607,093500,131658330,17310,17310,17310,17310,31
20240607,093400,131121720,17310,17320,17320,17310,119
20240607,093300,129061750,17320,17320,17320,17320,33
20240607,093200,128490190,17320,17330,17330,17320,126
20240607,093100,126307700,17330,17330,17330,17330,139
20240607,093000,123898830,17420,17420,17420,17420,0
20240607,092900,123898830,17420,17320,17420,17320,41
20240607,092800,123187910,17320,17320,17320,17320,109
20240607,092700,121300030,17420,17360,17430,17320,1760
20240607,092600,90705720,17360,17340,17360,17340,1725
20240607,092500,60791160,17340,17270,17340,17220,1568
20240607,092400,33756970,17270,17270,17270,17270,0
20240607,092300,33756970,17270,17270,17270,17270,34
20240607,092200,33169790,17270,17270,17270,17270,0
20240607,092100,33169790,17270,17270,17270,17270,30
20240607,092000,32651690,17270,17300,17300,17270,51
20240607,091900,31769420,17270,17270,17270,17270,31
20240607,091800,31234050,17270,17270,17270,17270,34
20240607,091700,30646870,17310,17310,17310,17310,10
20240607,091600,30473770,17300,17300,17300,17260,79
20240607,091500,29108190,17300,17300,17300,17300,10
20240607,091400,28935190,17240,17240,17240,17240,32
20240607,091300,28383510,17300,17230,17300,17230,211
20240607,091200,24737360,17230,17280,17280,17230,31
20240607,091100,24203130,17230,17230,17230,17230,0
20240607,091000,24203130,17230,17280,17280,17230,74
20240607,090900,22926060,17230,17230,17230,17230,30
20240607,090800,22409160,17230,17230,17230,17230,29
20240607,090700,21909490,17210,17210,17210,17210,0
20240607,090600,21909490,17210,17290,17290,17210,34
20240607,090500,21324270,17290,17290,17290,17290,50
20240607,090400,20459770,17210,17290,17290,17210,33
20240607,090300,19891440,17210,17210,17210,17210,31
20240607,090200,19357930,17300,17300,17300,17300,0
20240607,090100,19357930,17300,17300,17300,17300,2
20240607,090000,19323330,17300,17220,17300,17220,1121