KissMeData/006360/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,184700,2893468340,14600,14600,14600,14600,9306
20240617,184600,2893468340,14600,14600,14600,14600,0
20240617,184500,2893468340,14600,14600,14600,14600,0
20240617,184400,2893468340,14600,14600,14600,14600,0
20240617,184300,2893468340,14600,14600,14600,14600,0
20240617,184200,2893468340,14600,14600,14600,14600,0
20240617,184100,2893468340,14600,14600,14600,14600,0
20240617,184000,2893468340,14600,14600,14600,14600,0
20240617,183900,2893468340,14600,14600,14600,14600,0
20240617,183800,2893468340,14600,14600,14600,14600,0
20240617,183700,2893468340,14600,14600,14600,14600,0
20240617,183600,2893468340,14600,14600,14600,14600,0
20240617,183500,2893468340,14600,14600,14600,14600,0
20240617,183400,2893468340,14600,14600,14600,14600,0
20240617,183300,2893468340,14600,14600,14600,14600,0
20240617,183200,2893468340,14600,14600,14600,14600,0
20240617,183100,2893468340,14600,14600,14600,14600,0
20240617,183000,2893468340,14600,14600,14600,14600,0
20240617,182900,2893468340,14600,14600,14600,14600,0
20240617,182800,2893468340,14600,14600,14600,14600,0
20240617,182700,2893468340,14600,14600,14600,14600,0
20240617,182600,2893468340,14600,14600,14600,14600,0
20240617,182500,2893468340,14600,14600,14600,14600,0
20240617,182400,2893468340,14600,14600,14600,14600,0
20240617,182300,2893468340,14600,14600,14600,14600,0
20240617,182200,2893468340,14600,14600,14600,14600,0
20240617,182100,2893468340,14600,14600,14600,14600,0
20240617,182000,2893468340,14600,14600,14600,14600,0
20240617,181900,2893468340,14600,14600,14600,14600,0
20240617,181800,2893468340,14600,14600,14600,14600,0
20240617,181700,2893468340,14600,14600,14600,14600,9306
20240617,181600,2893468340,14600,14600,14600,14600,0
20240617,181500,2893468340,14600,14600,14600,14600,0
20240617,181400,2893468340,14600,14600,14600,14600,0
20240617,181300,2893468340,14600,14600,14600,14600,0
20240617,181200,2893468340,14600,14600,14600,14600,0
20240617,181100,2893468340,14600,14600,14600,14600,0
20240617,181000,2893468340,14600,14600,14600,14600,0
20240617,180900,2893468340,14600,14600,14600,14600,0
20240617,180800,2893468340,14600,14600,14600,14600,0
20240617,180700,2893468340,14600,14600,14600,14600,0
20240617,180600,2893468340,14600,14600,14600,14600,0
20240617,180500,2893468340,14600,14600,14600,14600,0
20240617,180400,2893468340,14600,14600,14600,14600,0
20240617,180300,2893468340,14600,14600,14600,14600,0
20240617,180200,2893468340,14600,14600,14600,14600,0
20240617,180100,2893468340,14600,14600,14600,14600,0
20240617,180000,2893468340,14600,14600,14600,14600,0
20240617,175900,2893468340,14600,14600,14600,14600,0
20240617,175800,2893468340,14600,14600,14600,14600,0
20240617,175700,2893468340,14600,14600,14600,14600,0
20240617,175600,2893468340,14600,14600,14600,14600,0
20240617,175500,2893468340,14600,14600,14600,14600,0
20240617,175400,2893468340,14600,14600,14600,14600,0
20240617,175300,2893468340,14600,14600,14600,14600,0
20240617,175200,2893468340,14600,14600,14600,14600,0
20240617,175100,2893468340,14600,14600,14600,14600,0
20240617,175000,2893468340,14600,14600,14600,14600,0
20240617,174900,2893468340,14600,14600,14600,14600,0
20240617,174800,2893468340,14600,14600,14600,14600,0
20240617,174700,2893468340,14600,14600,14600,14600,9306
20240617,174600,2893468340,14600,14600,14600,14600,0
20240617,174500,2893468340,14600,14600,14600,14600,0
20240617,174400,2893468340,14600,14600,14600,14600,0
20240617,174300,2893468340,14600,14600,14600,14600,0
20240617,174200,2893468340,14600,14600,14600,14600,0
20240617,174100,2893468340,14600,14600,14600,14600,0
20240617,174000,2893468340,14600,14600,14600,14600,0
20240617,173900,2893468340,14600,14600,14600,14600,0
20240617,173800,2893468340,14600,14600,14600,14600,0
20240617,173700,2893468340,14600,14600,14600,14600,0
20240617,173600,2893468340,14600,14600,14600,14600,0
20240617,173500,2893468340,14600,14600,14600,14600,0
20240617,173400,2893468340,14600,14600,14600,14600,0
20240617,173300,2893468340,14600,14600,14600,14600,0
20240617,173200,2893468340,14600,14600,14600,14600,0
20240617,173100,2893468340,14600,14600,14600,14600,0
20240617,173000,2893468340,14600,14600,14600,14600,0
20240617,172900,2893468340,14600,14600,14600,14600,0
20240617,172800,2893468340,14600,14600,14600,14600,0
20240617,172700,2893468340,14600,14600,14600,14600,0
20240617,172600,2893468340,14600,14600,14600,14600,0
20240617,172500,2893468340,14600,14600,14600,14600,0
20240617,172400,2893468340,14600,14600,14600,14600,0
20240617,172300,2893468340,14600,14600,14600,14600,0
20240617,172200,2893468340,14600,14600,14600,14600,0
20240617,172100,2893468340,14600,14600,14600,14600,0
20240617,172000,2893468340,14600,14600,14600,14600,0
20240617,171900,2893468340,14600,14600,14600,14600,0
20240617,171800,2893468340,14600,14600,14600,14600,0
20240617,171700,2893468340,14600,14600,14600,14600,9306
20240617,171600,2893468340,14600,14600,14600,14600,0
20240617,171500,2893468340,14600,14600,14600,14600,0
20240617,171400,2893468340,14600,14600,14600,14600,0
20240617,171300,2893468340,14600,14600,14600,14600,0
20240617,171200,2893468340,14600,14600,14600,14600,0
20240617,171100,2893468340,14600,14600,14600,14600,0
20240617,171000,2893468340,14600,14600,14600,14600,0
20240617,170900,2893468340,14600,14600,14600,14600,0
20240617,170800,2893468340,14600,14600,14600,14600,0
20240617,170700,2893468340,14600,14600,14600,14600,0
20240617,170600,2893468340,14600,14600,14600,14600,0
20240617,170500,2893468340,14600,14600,14600,14600,0
20240617,170400,2893468340,14600,14600,14600,14600,0
20240617,170300,2893468340,14600,14600,14600,14600,0
20240617,170200,2893468340,14600,14600,14600,14600,0
20240617,170100,2893468340,14600,14600,14600,14600,0
20240617,170000,2893468340,14600,14600,14600,14600,0
20240617,165900,2893468340,14600,14600,14600,14600,0
20240617,165800,2893468340,14600,14600,14600,14600,0
20240617,165700,2893468340,14600,14600,14600,14600,0
20240617,165600,2893468340,14600,14600,14600,14600,0
20240617,165500,2893468340,14600,14600,14600,14600,0
20240617,165400,2893468340,14600,14600,14600,14600,0
20240617,165300,2893468340,14600,14600,14600,14600,0
20240617,165200,2893468340,14600,14600,14600,14600,0
20240617,165100,2893468340,14600,14600,14600,14600,0
20240617,165000,2893468340,14600,14600,14600,14600,0
20240617,164900,2893468340,14600,14600,14600,14600,0
20240617,164800,2893468340,14600,14600,14600,14600,0
20240617,164700,2893468340,14600,14600,14600,14600,9306
20240617,164600,2893468340,14600,14600,14600,14600,0
20240617,164500,2893468340,14600,14600,14600,14600,0
20240617,164400,2893468340,14600,14600,14600,14600,0
20240617,164300,2893468340,14600,14600,14600,14600,0
20240617,164200,2893468340,14600,14600,14600,14600,0
20240617,164100,2893468340,14600,14600,14600,14600,0
20240617,164000,2893468340,14600,14600,14600,14600,0
20240617,163900,2893468340,14600,14600,14600,14600,0
20240617,163800,2893468340,14600,14600,14600,14600,0
20240617,163700,2893468340,14600,14600,14600,14600,0
20240617,163600,2893468340,14600,14600,14600,14600,0
20240617,163500,2893468340,14600,14600,14600,14600,0
20240617,163400,2893468340,14600,14600,14600,14600,0
20240617,163300,2893468340,14600,14600,14600,14600,0
20240617,163200,2893468340,14600,14600,14600,14600,0
20240617,163100,2893468340,14600,14600,14600,14600,0
20240617,163000,2893468340,14600,14600,14600,14600,0
20240617,162900,2893468340,14600,14600,14600,14600,0
20240617,162800,2893468340,14600,14600,14600,14600,0
20240617,162700,2893468340,14600,14600,14600,14600,0
20240617,162600,2893468340,14600,14600,14600,14600,0
20240617,162500,2893468340,14600,14600,14600,14600,0
20240617,162400,2893468340,14600,14600,14600,14600,0
20240617,162300,2893468340,14600,14600,14600,14600,0
20240617,162200,2893468340,14600,14600,14600,14600,0
20240617,162100,2893468340,14600,14600,14600,14600,0
20240617,162000,2893468340,14600,14600,14600,14600,0
20240617,161900,2893468340,14600,14600,14600,14600,0
20240617,161800,2893468340,14600,14600,14600,14600,0
20240617,161700,2893468340,14600,14600,14600,14600,9306
20240617,161600,2893468340,14600,14600,14600,14600,0
20240617,161500,2893468340,14600,14600,14600,14600,0
20240617,161400,2893468340,14600,14600,14600,14600,0
20240617,161300,2893468340,14600,14600,14600,14600,0
20240617,161200,2893468340,14600,14600,14600,14600,0
20240617,161100,2893468340,14600,14600,14600,14600,0
20240617,161000,2893468340,14600,14600,14600,14600,0
20240617,160900,2893468340,14600,14600,14600,14600,0
20240617,160800,2893468340,14600,14600,14600,14600,0
20240617,160700,2893468340,14600,14600,14600,14600,0
20240617,160600,2893468340,14600,14600,14600,14600,0
20240617,160500,2893468340,14600,14600,14600,14600,0
20240617,160400,2893468340,14600,14600,14600,14600,0
20240617,160300,2893468340,14600,14600,14600,14600,0
20240617,160200,2893468340,14600,14600,14600,14600,0
20240617,160100,2893468340,14600,14600,14600,14600,0
20240617,160000,2893468340,14600,14600,14600,14600,0
20240617,155900,2893468340,14600,14600,14600,14600,0
20240617,155800,2893468340,14600,14600,14600,14600,0
20240617,155700,2893468340,14600,14600,14600,14600,0
20240617,155600,2893468340,14600,14600,14600,14600,0
20240617,155500,2893468340,14600,14600,14600,14600,0
20240617,155400,2893468340,14600,14600,14600,14600,0
20240617,155300,2893468340,14600,14600,14600,14600,0
20240617,155200,2893468340,14600,14600,14600,14600,0
20240617,155100,2893468340,14600,14600,14600,14600,0
20240617,155000,2893468340,14600,14600,14600,14600,0
20240617,154900,2893468340,14600,14600,14600,14600,0
20240617,154800,2893468340,14600,14600,14600,14600,0
20240617,154700,2893468340,14600,14600,14600,14600,9306
20240617,154600,2893468340,14600,14600,14600,14600,0
20240617,154500,2893468340,14600,14600,14600,14600,0
20240617,154400,2893468340,14600,14600,14600,14600,0
20240617,154300,2893468340,14600,14600,14600,14600,0
20240617,154200,2893468340,14600,14600,14600,14600,0
20240617,154100,2893468340,14600,14600,14600,14600,0
20240617,154000,2893468340,14600,14600,14600,14600,0
20240617,153900,2893468340,14600,14600,14600,14600,0
20240617,153800,2893468340,14600,14600,14600,14600,0
20240617,153700,2893468340,14600,14600,14600,14600,0
20240617,153600,2893468340,14600,14600,14600,14600,0
20240617,153500,2893468340,14600,14600,14600,14600,0
20240617,153400,2893468340,14600,14600,14600,14600,0
20240617,153300,2893468340,14600,14600,14600,14600,0
20240617,153200,2893468340,14600,14600,14600,14600,0
20240617,153100,2893468340,14600,14600,14600,14600,0
20240617,153000,2893468340,14600,14600,14600,14600,9306
20240617,152900,2757600740,14600,14600,14600,14600,0
20240617,152800,2757600740,14600,14600,14600,14600,0
20240617,152700,2757600740,14600,14600,14600,14600,0
20240617,152600,2757600740,14600,14600,14600,14600,0
20240617,152500,2757600740,14600,14600,14600,14600,0
20240617,152400,2757600740,14600,14600,14600,14600,0
20240617,152300,2757600740,14600,14600,14600,14600,0
20240617,152200,2757600740,14600,14600,14600,14600,0
20240617,152100,2757600740,14600,14600,14600,14600,0
20240617,152000,2757600740,14600,14600,14600,14600,0
20240617,151900,2757600740,14600,14590,14600,14580,310
20240617,151800,2753077870,14590,14600,14600,14590,144
20240617,151700,2750976480,14590,14580,14590,14580,1068
20240617,151600,2735394370,14590,14580,14590,14580,212
20240617,151500,2732303320,14580,14580,14580,14570,730
20240617,151400,2721660000,14580,14580,14580,14570,156
20240617,151300,2719385620,14570,14580,14580,14570,543
20240617,151200,2711468960,14570,14570,14580,14570,1073
20240617,151100,2695825170,14580,14570,14580,14570,20
20240617,151000,2695533750,14570,14570,14580,14570,53
20240617,150900,2694761440,14570,14570,14570,14570,38
20240617,150800,2694207780,14570,14580,14580,14570,19
20240617,150700,2693930840,14580,14570,14580,14570,160
20240617,150600,2691598120,14570,14570,14570,14570,8
20240617,150500,2691481560,14580,14570,14580,14570,11
20240617,150400,2691321260,14580,14570,14580,14570,2
20240617,150300,2691292110,14570,14570,14570,14570,8
20240617,150200,2691175550,14570,14580,14580,14570,9
20240617,150100,2691044410,14590,14580,14590,14570,670
20240617,150000,2681276470,14580,14570,14590,14570,21
20240617,145900,2680970380,14570,14570,14570,14570,702
20240617,145800,2670742240,14570,14570,14570,14570,15
20240617,145700,2670523690,14590,14580,14590,14570,313
20240617,145600,2665960220,14580,14580,14580,14570,1535
20240617,145500,2643581070,14580,14580,14580,14580,66
20240617,145400,2642618790,14580,14580,14590,14580,4
20240617,145300,2642560460,14580,14580,14580,14580,14
20240617,145200,2642356340,14580,14580,14580,14580,25
20240617,145100,2641991840,14580,14580,14580,14580,14
20240617,145000,2641787720,14580,14580,14580,14580,14
20240617,144900,2641583600,14580,14580,14580,14580,4
20240617,144800,2641525280,14580,14580,14590,14580,19
20240617,144700,2641248210,14580,14580,14590,14580,17
20240617,144600,2641000300,14580,14590,14590,14580,24
20240617,144500,2640650360,14590,14580,14590,14580,15
20240617,144400,2640431600,14580,14580,14580,14580,203
20240617,144300,2637471860,14570,14580,14580,14570,176
20240617,144200,2634905860,14570,14570,14570,14570,8
20240617,144100,2634789300,14570,14550,14570,14550,3911
20240617,144000,2577817140,14550,14550,14550,14550,9
20240617,143900,2577686190,14550,14560,14560,14550,324
20240617,143800,2572971690,14560,14550,14560,14550,86
20240617,143700,2571720370,14550,14550,14550,14550,12
20240617,143600,2571545770,14550,14550,14550,14540,1056
20240617,143500,2556181060,14550,14540,14550,14540,13
20240617,143400,2555992020,14550,14550,14550,14540,36
20240617,143300,2555468250,14540,14550,14550,14540,9
20240617,143200,2555337380,14540,14550,14550,14540,9
20240617,143100,2555206510,14540,14540,14540,14540,8
20240617,143000,2555090190,14550,14550,14550,14550,234
20240617,142900,2551685490,14560,14550,14560,14550,16
20240617,142800,2551452590,14550,14550,14560,14550,359
20240617,142700,2546228940,14540,14540,14550,14540,79
20240617,142600,2545079660,14540,14540,14540,14540,15
20240617,142500,2544861560,14550,14550,14550,14540,202
20240617,142400,2541922490,14550,14550,14550,14550,5
20240617,142300,2541849740,14550,14550,14550,14550,175
20240617,142200,2539303490,14550,14550,14550,14550,13
20240617,142100,2539114340,14550,14550,14550,14540,883
20240617,142000,2526269360,14550,14560,14560,14550,2895
20240617,141900,2484124200,14560,14560,14570,14560,433
20240617,141800,2477819400,14560,14560,14560,14560,54
20240617,141700,2477033160,14560,14560,14560,14560,15
20240617,141600,2476814760,14560,14560,14570,14560,20
20240617,141500,2476523500,14560,14560,14560,14560,13
20240617,141400,2476334220,14560,14560,14560,14560,19
20240617,141300,2476057580,14560,14560,14560,14560,9
20240617,141200,2475926540,14560,14560,14570,14560,608
20240617,141100,2467073880,14560,14560,14560,14560,12
20240617,141000,2466899160,14560,14560,14560,14560,12
20240617,140900,2466724440,14560,14560,14570,14560,212
20240617,140800,2463635630,14560,14570,14570,14560,213
20240617,140700,2460532330,14570,14570,14570,14570,618
20240617,140600,2451528070,14570,14570,14580,14570,286
20240617,140500,2447360590,14580,14570,14580,14570,425
20240617,140400,2441168180,14570,14570,14570,14570,5
20240617,140300,2441095330,14570,14570,14580,14570,13
20240617,140200,2440905910,14570,14570,14570,14570,11
20240617,140100,2440745640,14570,14570,14570,14570,12
20240617,140000,2440570800,14580,14580,14580,14580,259
20240617,135900,2436794580,14580,14570,14590,14570,454
20240617,135800,2430176120,14570,14570,14570,14570,15
20240617,135700,2429957570,14580,14570,14580,14570,69
20240617,135600,2428951670,14570,14570,14580,14570,15
20240617,135500,2428733110,14580,14570,14580,14570,254
20240617,135400,2425032300,14580,14570,14580,14570,100
20240617,135300,2423575280,14570,14570,14570,14570,118
20240617,135200,2421856020,14570,14580,14580,14570,32
20240617,135100,2421389600,14580,14570,14580,14570,18
20240617,135000,2421127320,14570,14570,14570,14570,26
20240617,134900,2420748500,14570,14570,14580,14570,10
20240617,134800,2420602760,14570,14570,14570,14570,315
20240617,134700,2416013210,14570,14570,14570,14570,15
20240617,134600,2415794660,14570,14570,14570,14570,14
20240617,134500,2415590680,14570,14570,14580,14570,76
20240617,134400,2414482730,14570,14570,14570,14570,6
20240617,134300,2414395310,14570,14570,14570,14570,11
20240617,134200,2414235040,14570,14570,14580,14570,14
20240617,134100,2414031040,14570,14570,14570,14570,33
20240617,134000,2413550230,14570,14570,14580,14570,1160
20240617,133900,2396645930,14580,14570,14580,14570,242
20240617,133800,2393117990,14570,14560,14570,14560,80
20240617,133700,2391952500,14560,14570,14570,14560,24
20240617,133600,2391603050,14570,14570,14570,14560,919
20240617,133500,2378213340,14570,14560,14570,14560,82
20240617,133400,2377018730,14560,14560,14570,14560,344
20240617,133300,2372009950,14560,14560,14570,14560,330
20240617,133200,2367205050,14560,14560,14560,14560,27
20240617,133100,2366811930,14560,14570,14570,14560,88
20240617,133000,2365529900,14570,14570,14580,14570,161
20240617,132900,2363184110,14570,14570,14570,14570,24
20240617,132800,2362834430,14570,14570,14570,14570,82
20240617,132700,2361639690,14570,14570,14580,14570,35
20240617,132600,2361129700,14570,14570,14570,14570,40
20240617,132500,2360546900,14570,14570,14570,14570,59
20240617,132400,2359687270,14570,14570,14570,14570,27
20240617,132300,2359293880,14570,14570,14570,14570,31
20240617,132200,2358842210,14580,14570,14580,14570,118
20240617,132100,2357122270,14570,14570,14580,14570,32
20240617,132000,2356656020,14570,14570,14570,14570,31
20240617,131900,2356204350,14570,14570,14570,14570,53
20240617,131800,2355432140,14570,14570,14570,14570,29
20240617,131700,2355009610,14570,14570,14580,14570,117
20240617,131600,2353304340,14570,14570,14580,14570,96
20240617,131500,2351904970,14570,14570,14590,14570,730
20240617,131400,2341261700,14570,14570,14580,14570,72
20240617,131300,2340212620,14570,14570,14590,14570,467
20240617,131200,2333400560,14570,14580,14580,14570,21
20240617,131100,2333094510,14570,14570,14590,14570,21
20240617,131000,2332788360,14580,14580,14580,14580,2
20240617,130900,2332759200,14570,14590,14590,14570,673
20240617,130800,2322945380,14580,14560,14590,14560,309
20240617,130700,2318441390,14590,14580,14590,14580,123
20240617,130600,2316646840,14590,14580,14590,14580,330
20240617,130500,2311833170,14600,14560,14600,14560,700
20240617,130400,2301624420,14590,14530,14590,14530,2626
20240617,130300,2263351210,14520,14530,14530,14520,164
20240617,130200,2260969820,14530,14530,14530,14530,13
20240617,130100,2260780930,14520,14510,14520,14510,73
20240617,130000,2259721000,14520,14520,14520,14510,857
20240617,125900,2247277390,14510,14520,14540,14510,954
20240617,125800,2233431790,14520,14510,14520,14510,1849
20240617,125700,2206594910,14510,14500,14520,14500,4156
20240617,125600,2146320370,14500,14510,14520,14500,564
20240617,125500,2138138480,14520,14500,14520,14500,335
20240617,125400,2133276650,14500,14520,14520,14500,3158
20240617,125300,2087453660,14520,14530,14530,14510,3251
20240617,125200,2040237310,14530,14560,14560,14530,3286
20240617,125100,1992422070,14570,14590,14590,14570,5746
20240617,125000,1908661090,14600,14590,14600,14590,1815
20240617,124900,1882175240,14590,14600,14600,14590,23889
20240617,124800,1533609980,14590,14590,14590,14590,3
20240617,124700,1533566210,14590,14590,14600,14590,132
20240617,124600,1531639900,14600,14600,14600,14590,176
20240617,124500,1529071940,14600,14600,14600,14600,400
20240617,124400,1523231940,14600,14610,14610,14600,13
20240617,124300,1523042040,14610,14600,14610,14600,47
20240617,124200,1522355390,14600,14600,14600,14600,665
20240617,124100,1512646390,14600,14590,14600,14590,9
20240617,124000,1512515020,14590,14590,14590,14590,43
20240617,123900,1511887650,14590,14590,14590,14590,36
20240617,123800,1511362410,14590,14610,14610,14590,42
20240617,123700,1510749540,14610,14600,14610,14590,16
20240617,123600,1510515870,14600,14600,14600,14590,59
20240617,123500,1509654790,14610,14600,14610,14600,58
20240617,123400,1508807500,14600,14600,14600,14600,409
20240617,123300,1502836100,14600,14590,14600,14580,236
20240617,123200,1499391970,14580,14590,14590,14580,98
20240617,123100,1497962180,14590,14580,14590,14580,104
20240617,123000,1496444910,14580,14580,14580,14570,109
20240617,122900,1494855720,14580,14580,14590,14580,69
20240617,122800,1493849680,14580,14580,14590,14580,483
20240617,122700,1486807440,14570,14570,14570,14570,252
20240617,122600,1483135800,14570,14570,14580,14570,278
20240617,122500,1479082840,14570,14570,14570,14570,3
20240617,122400,1479039130,14580,14580,14580,14570,805
20240617,122300,1467302810,14600,14600,14600,14600,8
20240617,122200,1467186010,14590,14600,14600,14590,510
20240617,122100,1459742370,14590,14600,14600,14590,15
20240617,122000,1459523400,14600,14600,14600,14590,27
20240617,121900,1459129240,14610,14600,14610,14600,598
20240617,121800,1450398230,14590,14590,14590,14590,3
20240617,121700,1450354460,14610,14600,14610,14600,237
20240617,121600,1446891920,14610,14600,14610,14600,75
20240617,121500,1445796200,14600,14580,14600,14580,181
20240617,121400,1443155820,14580,14580,14580,14580,3
20240617,121300,1443112080,14590,14580,14590,14580,6
20240617,121200,1443024570,14580,14580,14580,14580,33
20240617,121100,1442543430,14590,14590,14590,14590,92
20240617,121000,1441201150,14600,14580,14600,14580,382
20240617,120900,1435628590,14590,14580,14590,14580,90
20240617,120800,1434315550,14600,14590,14600,14590,806
20240617,120700,1422550000,14590,14580,14590,14580,28
20240617,120600,1422141680,14570,14570,14570,14570,3
20240617,120500,1422097970,14600,14590,14600,14570,2541
20240617,120400,1385009290,14580,14580,14580,14580,3
20240617,120300,1384965550,14580,14580,14580,14580,2
20240617,120200,1384936390,14580,14580,14590,14580,77
20240617,120100,1383813090,14580,14580,14580,14580,32
20240617,120000,1383346530,14580,14580,14580,14570,193
20240617,115900,1380532620,14570,14570,14580,14570,59
20240617,115800,1379672950,14570,14570,14570,14570,3
20240617,115700,1379629240,14570,14560,14570,14560,40
20240617,115600,1379046470,14560,14560,14560,14560,2
20240617,115500,1379017350,14570,14560,14570,14560,207
20240617,115400,1376003400,14570,14580,14590,14570,1614
20240617,115300,1352476660,14590,14580,14590,14580,458
20240617,115200,1345795990,14580,14580,14580,14580,42
20240617,115100,1345183630,14580,14590,14590,14580,78
20240617,115000,1344046030,14590,14590,14590,14580,116
20240617,114900,1342353620,14580,14590,14590,14580,4
20240617,114800,1342295290,14590,14590,14590,14590,36
20240617,114700,1341770050,14590,14590,14590,14590,54
20240617,114600,1340982190,14580,14580,14580,14580,10
20240617,114500,1340836390,14580,14590,14590,14580,20
20240617,114400,1340544740,14590,14590,14590,14590,38
20240617,114300,1339990320,14590,14590,14590,14590,59
20240617,114200,1339129510,14590,14590,14590,14590,3
20240617,114100,1339085740,14590,14590,14590,14590,8
20240617,114000,1338969020,14590,14590,14590,14590,134
20240617,113900,1337013960,14580,14580,14580,14580,10
20240617,113800,1336868160,14590,14590,14590,14590,20
20240617,113700,1336576360,14590,14590,14590,14590,154
20240617,113600,1334329500,14580,14580,14580,14580,0
20240617,113500,1334329500,14580,14580,14580,14580,0
20240617,113400,1334329500,14580,14580,14580,14580,12
20240617,113300,1334154540,14580,14590,14590,14580,40
20240617,113200,1333571120,14580,14580,14580,14580,7
20240617,113100,1333469060,14590,14590,14590,14580,10
20240617,113000,1333323210,14580,14580,14580,14580,2
20240617,112900,1333294050,14580,14580,14590,14580,1109
20240617,112800,1317123830,14560,14570,14570,14560,2975
20240617,112700,1273806680,14560,14580,14580,14560,188
20240617,112600,1271067010,14570,14570,14570,14570,1012
20240617,112500,1256322170,14560,14560,14560,14560,0
20240617,112400,1256322170,14560,14560,14560,14560,7
20240617,112300,1256220250,14560,14590,14590,14560,3616
20240617,112200,1203524710,14590,14570,14590,14570,39
20240617,112100,1202956000,14570,14600,14600,14570,3701
20240617,112000,1149027390,14600,14600,14600,14600,3
20240617,111900,1148983590,14600,14600,14600,14600,2
20240617,111800,1148954390,14600,14600,14600,14600,4
20240617,111700,1148895990,14600,14600,14600,14600,98
20240617,111600,1147465190,14600,14600,14600,14600,501
20240617,111500,1140150590,14600,14600,14600,14600,3
20240617,111400,1140106790,14600,14600,14600,14600,137
20240617,111300,1138106590,14610,14610,14610,14610,140
20240617,111200,1136061190,14610,14620,14620,14610,133
20240617,111100,1134117440,14620,14620,14620,14620,19
20240617,111000,1133839660,14620,14620,14620,14620,1022
20240617,110900,1118898020,14620,14620,14620,14620,76
20240617,110800,1117786900,14620,14620,14620,14620,21
20240617,110700,1117479880,14610,14620,14620,14610,31
20240617,110600,1117026760,14620,14620,14620,14620,69
20240617,110500,1116017980,14620,14620,14620,14620,0
20240617,110400,1116017980,14620,14620,14620,14610,954
20240617,110300,1102071200,14620,14610,14620,14610,120
20240617,110200,1100317300,14610,14610,14610,14610,30
20240617,110100,1099879000,14620,14620,14620,14620,374
20240617,110000,1094411120,14620,14610,14630,14610,1043
20240617,105900,1079167960,14620,14620,14620,14620,82
20240617,105800,1077969120,14620,14610,14620,14610,117
20240617,105700,1076259650,14610,14610,14620,14610,227
20240617,105600,1072942770,14610,14610,14610,14610,51
20240617,105500,1072197660,14610,14600,14610,14600,181
20240617,105400,1069554330,14600,14600,14600,14600,0
20240617,105300,1069554330,14600,14600,14600,14600,2856
20240617,105200,1027856730,14590,14590,14590,14580,90
20240617,105100,1026543730,14590,14590,14590,14590,83
20240617,105000,1025332760,14590,14580,14590,14580,147
20240617,104900,1023188090,14590,14580,14600,14580,717
20240617,104800,1012722940,14580,14580,14580,14580,11
20240617,104700,1012562560,14580,14580,14580,14580,1200
20240617,104600,995066560,14590,14590,14590,14590,0
20240617,104500,995066560,14590,14590,14590,14590,104
20240617,104400,993549200,14590,14590,14590,14590,1
20240617,104300,993534610,14590,14590,14590,14590,18
20240617,104200,993271990,14590,14590,14590,14590,4
20240617,104100,993213630,14590,14590,14590,14590,5
20240617,104000,993140680,14590,14590,14590,14590,2
20240617,103900,993111500,14590,14590,14590,14590,3
20240617,103800,993067730,14600,14590,14600,14560,2301
20240617,103700,959537000,14590,14590,14590,14590,327
20240617,103600,954766070,14590,14590,14590,14590,84
20240617,103500,953540510,14590,14590,14590,14590,5
20240617,103400,953467560,14580,14590,14590,14580,2
20240617,103300,953438390,14580,14580,14580,14580,17
20240617,103200,953190530,14580,14560,14580,14560,289
20240617,103100,948979620,14570,14580,14580,14570,1821
20240617,103000,922442900,14590,14590,14590,14580,1070
20240617,102900,906831690,14590,14580,14600,14580,814
20240617,102800,894955880,14580,14580,14580,14580,105
20240617,102700,893424980,14580,14580,14590,14580,1137
20240617,102600,876847500,14590,14590,14590,14580,66
20240617,102500,875885160,14590,14580,14590,14580,129
20240617,102400,874004060,14580,14580,14590,14570,1349
20240617,102300,854335670,14590,14600,14600,14590,921
20240617,102200,840898270,14590,14590,14590,14590,62
20240617,102100,839993690,14600,14590,14600,14580,153
20240617,102000,837761930,14590,14600,14600,14590,516
20240617,101900,830233450,14590,14580,14590,14580,511
20240617,101800,822778490,14600,14580,14600,14580,67
20240617,101700,821800310,14590,14600,14600,14590,433
20240617,101600,815482440,14590,14590,14590,14580,916
20240617,101500,802118250,14600,14600,14600,14590,367
20240617,101400,796763100,14600,14600,14600,14590,60
20240617,101300,795887240,14600,14610,14610,14600,790
20240617,101200,784352810,14610,14610,14610,14610,69
20240617,101100,783344720,14610,14610,14610,14610,143
20240617,101000,781255490,14610,14610,14610,14600,129
20240617,100900,779371010,14610,14610,14610,14600,19
20240617,100800,779093430,14600,14600,14600,14590,1542
20240617,100700,756580930,14600,14600,14600,14600,6
20240617,100600,756493330,14600,14590,14600,14590,477
20240617,100500,749533820,14580,14580,14580,14580,599
20240617,100400,740800400,14590,14580,14590,14580,198
20240617,100300,737913510,14580,14590,14590,14570,12
20240617,100200,737738560,14590,14580,14590,14580,279
20240617,100100,733668920,14580,14580,14580,14570,15
20240617,100000,733450230,14570,14570,14590,14570,638
20240617,095900,724154450,14570,14600,14600,14570,357
20240617,095800,718949120,14600,14590,14600,14590,30
20240617,095700,718511410,14590,14580,14590,14580,310
20240617,095600,713991530,14580,14580,14580,14570,13
20240617,095500,713802020,14580,14580,14580,14570,426
20240617,095400,707592360,14590,14580,14590,14580,106
20240617,095300,706046850,14580,14570,14580,14570,67
20240617,095200,705070020,14570,14560,14570,14560,179
20240617,095100,702462000,14560,14570,14570,14550,1966
20240617,095000,673843910,14570,14580,14580,14570,332
20240617,094900,669006660,14580,14580,14580,14560,431
20240617,094800,662727510,14580,14600,14600,14560,3657
20240617,094700,609419640,14600,14590,14600,14590,140
20240617,094600,607376010,14600,14600,14600,14600,18
20240617,094500,607113210,14600,14600,14600,14590,35
20240617,094400,606602510,14590,14590,14590,14590,167
20240617,094300,604165980,14590,14590,14590,14590,7
20240617,094200,604063850,14590,14600,14600,14590,345
20240617,094100,599030280,14590,14600,14600,14590,134
20240617,094000,597074110,14600,14580,14600,14580,707
20240617,093900,586758920,14590,14580,14590,14580,1265
20240617,093800,568314810,14580,14570,14580,14570,108
20240617,093700,566740180,14580,14590,14590,14570,927
20240617,093600,553225370,14590,14580,14590,14580,373
20240617,093500,547785580,14590,14580,14590,14580,176
20240617,093400,545217750,14590,14590,14590,14580,176
20240617,093300,542650830,14590,14590,14590,14590,66
20240617,093200,541687890,14590,14590,14590,14590,124
20240617,093100,539878730,14590,14590,14590,14590,705
20240617,093000,529592780,14590,14600,14600,14580,71
20240617,092900,528556890,14590,14600,14620,14590,2104
20240617,092800,497844600,14610,14610,14610,14610,59
20240617,092700,496982610,14610,14620,14620,14610,37
20240617,092600,496442010,14620,14600,14620,14600,6
20240617,092500,496354310,14600,14610,14610,14600,739
20240617,092400,485557670,14610,14600,14610,14600,106
20240617,092300,484010010,14610,14610,14610,14610,127
20240617,092200,482154540,14610,14620,14620,14610,428
20240617,092100,475900690,14620,14630,14630,14620,338
20240617,092000,470957890,14630,14640,14640,14630,72
20240617,091900,469904010,14650,14630,14650,14630,1525
20240617,091800,447570440,14630,14630,14640,14630,464
20240617,091700,440777540,14630,14620,14630,14620,842
20240617,091600,428460360,14610,14620,14620,14600,814
20240617,091500,416568790,14620,14630,14640,14610,1907
20240617,091400,388685720,14640,14600,14640,14600,1201
20240617,091300,371119540,14600,14570,14600,14570,3040
20240617,091200,326777160,14570,14570,14570,14570,453
20240617,091100,320176950,14580,14570,14580,14570,879
20240617,091000,307369610,14570,14580,14580,14570,3321
20240617,090900,258961130,14590,14580,14590,14580,1793
20240617,090800,232806840,14590,14580,14590,14570,532
20240617,090700,225050070,14580,14570,14580,14560,1093
20240617,090600,209131950,14570,14610,14610,14560,3832
20240617,090500,153275210,14610,14590,14610,14570,1120
20240617,090400,136949030,14600,14580,14610,14580,885
20240617,090300,124045070,14560,14550,14560,14550,446
20240617,090200,117553510,14550,14530,14550,14530,3774
20240617,090100,62680580,14530,14530,14530,14520,84
20240617,090000,61460160,14530,14550,14550,14530,4225