KissMeData/093050/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,200100,360208750,14600,14600,14600,14600,2428
20240617,200000,360208750,14600,14600,14600,14600,0
20240617,195900,360208750,14600,14600,14600,14600,0
20240617,195800,360208750,14600,14600,14600,14600,0
20240617,195700,360208750,14600,14600,14600,14600,0
20240617,195600,360208750,14600,14600,14600,14600,0
20240617,195500,360208750,14600,14600,14600,14600,0
20240617,195400,360208750,14600,14600,14600,14600,0
20240617,195300,360208750,14600,14600,14600,14600,0
20240617,195200,360208750,14600,14600,14600,14600,0
20240617,195100,360208750,14600,14600,14600,14600,0
20240617,195000,360208750,14600,14600,14600,14600,0
20240617,194900,360208750,14600,14600,14600,14600,0
20240617,194800,360208750,14600,14600,14600,14600,0
20240617,194700,360208750,14600,14600,14600,14600,0
20240617,194600,360208750,14600,14600,14600,14600,0
20240617,194500,360208750,14600,14600,14600,14600,0
20240617,194400,360208750,14600,14600,14600,14600,0
20240617,194300,360208750,14600,14600,14600,14600,0
20240617,194200,360208750,14600,14600,14600,14600,0
20240617,194100,360208750,14600,14600,14600,14600,0
20240617,194000,360208750,14600,14600,14600,14600,0
20240617,193900,360208750,14600,14600,14600,14600,0
20240617,193800,360208750,14600,14600,14600,14600,0
20240617,193700,360208750,14600,14600,14600,14600,0
20240617,193600,360208750,14600,14600,14600,14600,0
20240617,193500,360208750,14600,14600,14600,14600,0
20240617,193400,360208750,14600,14600,14600,14600,0
20240617,193300,360208750,14600,14600,14600,14600,0
20240617,193200,360208750,14600,14600,14600,14600,0
20240617,193100,360208750,14600,14600,14600,14600,2428
20240617,193000,360208750,14600,14600,14600,14600,0
20240617,192900,360208750,14600,14600,14600,14600,0
20240617,192800,360208750,14600,14600,14600,14600,0
20240617,192700,360208750,14600,14600,14600,14600,0
20240617,192600,360208750,14600,14600,14600,14600,0
20240617,192500,360208750,14600,14600,14600,14600,0
20240617,192400,360208750,14600,14600,14600,14600,0
20240617,192300,360208750,14600,14600,14600,14600,0
20240617,192200,360208750,14600,14600,14600,14600,0
20240617,192100,360208750,14600,14600,14600,14600,0
20240617,192000,360208750,14600,14600,14600,14600,0
20240617,191900,360208750,14600,14600,14600,14600,0
20240617,191800,360208750,14600,14600,14600,14600,0
20240617,191700,360208750,14600,14600,14600,14600,0
20240617,191600,360208750,14600,14600,14600,14600,0
20240617,191500,360208750,14600,14600,14600,14600,0
20240617,191400,360208750,14600,14600,14600,14600,0
20240617,191300,360208750,14600,14600,14600,14600,0
20240617,191200,360208750,14600,14600,14600,14600,0
20240617,191100,360208750,14600,14600,14600,14600,0
20240617,191000,360208750,14600,14600,14600,14600,0
20240617,190900,360208750,14600,14600,14600,14600,0
20240617,190800,360208750,14600,14600,14600,14600,0
20240617,190700,360208750,14600,14600,14600,14600,0
20240617,190600,360208750,14600,14600,14600,14600,0
20240617,190500,360208750,14600,14600,14600,14600,0
20240617,190400,360208750,14600,14600,14600,14600,0
20240617,190300,360208750,14600,14600,14600,14600,0
20240617,190200,360208750,14600,14600,14600,14600,0
20240617,190100,360208750,14600,14600,14600,14600,2428
20240617,190000,360208750,14600,14600,14600,14600,0
20240617,185900,360208750,14600,14600,14600,14600,0
20240617,185800,360208750,14600,14600,14600,14600,0
20240617,185700,360208750,14600,14600,14600,14600,0
20240617,185600,360208750,14600,14600,14600,14600,0
20240617,185500,360208750,14600,14600,14600,14600,0
20240617,185400,360208750,14600,14600,14600,14600,0
20240617,185300,360208750,14600,14600,14600,14600,0
20240617,185200,360208750,14600,14600,14600,14600,0
20240617,185100,360208750,14600,14600,14600,14600,0
20240617,185000,360208750,14600,14600,14600,14600,0
20240617,184900,360208750,14600,14600,14600,14600,0
20240617,184800,360208750,14600,14600,14600,14600,0
20240617,184700,360208750,14600,14600,14600,14600,0
20240617,184600,360208750,14600,14600,14600,14600,0
20240617,184500,360208750,14600,14600,14600,14600,0
20240617,184400,360208750,14600,14600,14600,14600,0
20240617,184300,360208750,14600,14600,14600,14600,0
20240617,184200,360208750,14600,14600,14600,14600,0
20240617,184100,360208750,14600,14600,14600,14600,0
20240617,184000,360208750,14600,14600,14600,14600,0
20240617,183900,360208750,14600,14600,14600,14600,0
20240617,183800,360208750,14600,14600,14600,14600,0
20240617,183700,360208750,14600,14600,14600,14600,0
20240617,183600,360208750,14600,14600,14600,14600,0
20240617,183500,360208750,14600,14600,14600,14600,0
20240617,183400,360208750,14600,14600,14600,14600,0
20240617,183300,360208750,14600,14600,14600,14600,0
20240617,183200,360208750,14600,14600,14600,14600,0
20240617,183100,360208750,14600,14600,14600,14600,2428
20240617,183000,360208750,14600,14600,14600,14600,0
20240617,182900,360208750,14600,14600,14600,14600,0
20240617,182800,360208750,14600,14600,14600,14600,0
20240617,182700,360208750,14600,14600,14600,14600,0
20240617,182600,360208750,14600,14600,14600,14600,0
20240617,182500,360208750,14600,14600,14600,14600,0
20240617,182400,360208750,14600,14600,14600,14600,0
20240617,182300,360208750,14600,14600,14600,14600,0
20240617,182200,360208750,14600,14600,14600,14600,0
20240617,182100,360208750,14600,14600,14600,14600,0
20240617,182000,360208750,14600,14600,14600,14600,0
20240617,181900,360208750,14600,14600,14600,14600,0
20240617,181800,360208750,14600,14600,14600,14600,0
20240617,181700,360208750,14600,14600,14600,14600,0
20240617,181600,360208750,14600,14600,14600,14600,0
20240617,181500,360208750,14600,14600,14600,14600,0
20240617,181400,360208750,14600,14600,14600,14600,0
20240617,181300,360208750,14600,14600,14600,14600,0
20240617,181200,360208750,14600,14600,14600,14600,0
20240617,181100,360208750,14600,14600,14600,14600,0
20240617,181000,360208750,14600,14600,14600,14600,0
20240617,180900,360208750,14600,14600,14600,14600,0
20240617,180800,360208750,14600,14600,14600,14600,0
20240617,180700,360208750,14600,14600,14600,14600,0
20240617,180600,360208750,14600,14600,14600,14600,0
20240617,180500,360208750,14600,14600,14600,14600,0
20240617,180400,360208750,14600,14600,14600,14600,0
20240617,180300,360208750,14600,14600,14600,14600,0
20240617,180200,360208750,14600,14600,14600,14600,0
20240617,180100,360208750,14600,14600,14600,14600,2428
20240617,180000,360208750,14600,14600,14600,14600,0
20240617,175900,360208750,14600,14600,14600,14600,0
20240617,175800,360208750,14600,14600,14600,14600,0
20240617,175700,360208750,14600,14600,14600,14600,0
20240617,175600,360208750,14600,14600,14600,14600,0
20240617,175500,360208750,14600,14600,14600,14600,0
20240617,175400,360208750,14600,14600,14600,14600,0
20240617,175300,360208750,14600,14600,14600,14600,0
20240617,175200,360208750,14600,14600,14600,14600,0
20240617,175100,360208750,14600,14600,14600,14600,0
20240617,175000,360208750,14600,14600,14600,14600,0
20240617,174900,360208750,14600,14600,14600,14600,0
20240617,174800,360208750,14600,14600,14600,14600,0
20240617,174700,360208750,14600,14600,14600,14600,0
20240617,174600,360208750,14600,14600,14600,14600,0
20240617,174500,360208750,14600,14600,14600,14600,0
20240617,174400,360208750,14600,14600,14600,14600,0
20240617,174300,360208750,14600,14600,14600,14600,0
20240617,174200,360208750,14600,14600,14600,14600,0
20240617,174100,360208750,14600,14600,14600,14600,0
20240617,174000,360208750,14600,14600,14600,14600,0
20240617,173900,360208750,14600,14600,14600,14600,0
20240617,173800,360208750,14600,14600,14600,14600,0
20240617,173700,360208750,14600,14600,14600,14600,0
20240617,173600,360208750,14600,14600,14600,14600,0
20240617,173500,360208750,14600,14600,14600,14600,0
20240617,173400,360208750,14600,14600,14600,14600,0
20240617,173300,360208750,14600,14600,14600,14600,0
20240617,173200,360208750,14600,14600,14600,14600,0
20240617,173100,360208750,14600,14600,14600,14600,2428
20240617,173000,360208750,14600,14600,14600,14600,0
20240617,172900,360208750,14600,14600,14600,14600,0
20240617,172800,360208750,14600,14600,14600,14600,0
20240617,172700,360208750,14600,14600,14600,14600,0
20240617,172600,360208750,14600,14600,14600,14600,0
20240617,172500,360208750,14600,14600,14600,14600,0
20240617,172400,360208750,14600,14600,14600,14600,0
20240617,172300,360208750,14600,14600,14600,14600,0
20240617,172200,360208750,14600,14600,14600,14600,0
20240617,172100,360208750,14600,14600,14600,14600,0
20240617,172000,360208750,14600,14600,14600,14600,0
20240617,171900,360208750,14600,14600,14600,14600,0
20240617,171800,360208750,14600,14600,14600,14600,0
20240617,171700,360208750,14600,14600,14600,14600,0
20240617,171600,360208750,14600,14600,14600,14600,0
20240617,171500,360208750,14600,14600,14600,14600,0
20240617,171400,360208750,14600,14600,14600,14600,0
20240617,171300,360208750,14600,14600,14600,14600,0
20240617,171200,360208750,14600,14600,14600,14600,0
20240617,171100,360208750,14600,14600,14600,14600,0
20240617,171000,360208750,14600,14600,14600,14600,0
20240617,170900,360208750,14600,14600,14600,14600,0
20240617,170800,360208750,14600,14600,14600,14600,0
20240617,170700,360208750,14600,14600,14600,14600,0
20240617,170600,360208750,14600,14600,14600,14600,0
20240617,170500,360208750,14600,14600,14600,14600,0
20240617,170400,360208750,14600,14600,14600,14600,0
20240617,170300,360208750,14600,14600,14600,14600,0
20240617,170200,360208750,14600,14600,14600,14600,0
20240617,170100,360208750,14600,14600,14600,14600,2428
20240617,170000,360208750,14600,14600,14600,14600,0
20240617,165900,360208750,14600,14600,14600,14600,0
20240617,165800,360208750,14600,14600,14600,14600,0
20240617,165700,360208750,14600,14600,14600,14600,0
20240617,165600,360208750,14600,14600,14600,14600,0
20240617,165500,360208750,14600,14600,14600,14600,0
20240617,165400,360208750,14600,14600,14600,14600,0
20240617,165300,360208750,14600,14600,14600,14600,0
20240617,165200,360208750,14600,14600,14600,14600,0
20240617,165100,360208750,14600,14600,14600,14600,0
20240617,165000,360208750,14600,14600,14600,14600,0
20240617,164900,360208750,14600,14600,14600,14600,0
20240617,164800,360208750,14600,14600,14600,14600,0
20240617,164700,360208750,14600,14600,14600,14600,0
20240617,164600,360208750,14600,14600,14600,14600,0
20240617,164500,360208750,14600,14600,14600,14600,0
20240617,164400,360208750,14600,14600,14600,14600,0
20240617,164300,360208750,14600,14600,14600,14600,0
20240617,164200,360208750,14600,14600,14600,14600,0
20240617,164100,360208750,14600,14600,14600,14600,0
20240617,164000,360208750,14600,14600,14600,14600,0
20240617,163900,360208750,14600,14600,14600,14600,0
20240617,163800,360208750,14600,14600,14600,14600,0
20240617,163700,360208750,14600,14600,14600,14600,0
20240617,163600,360208750,14600,14600,14600,14600,0
20240617,163500,360208750,14600,14600,14600,14600,0
20240617,163400,360208750,14600,14600,14600,14600,0
20240617,163300,360208750,14600,14600,14600,14600,0
20240617,163200,360208750,14600,14600,14600,14600,0
20240617,163100,360208750,14600,14600,14600,14600,2428
20240617,163000,360208750,14600,14600,14600,14600,0
20240617,162900,360208750,14600,14600,14600,14600,0
20240617,162800,360208750,14600,14600,14600,14600,0
20240617,162700,360208750,14600,14600,14600,14600,0
20240617,162600,360208750,14600,14600,14600,14600,0
20240617,162500,360208750,14600,14600,14600,14600,0
20240617,162400,360208750,14600,14600,14600,14600,0
20240617,162300,360208750,14600,14600,14600,14600,0
20240617,162200,360208750,14600,14600,14600,14600,0
20240617,162100,360208750,14600,14600,14600,14600,0
20240617,162000,360208750,14600,14600,14600,14600,0
20240617,161900,360208750,14600,14600,14600,14600,0
20240617,161800,360208750,14600,14600,14600,14600,0
20240617,161700,360208750,14600,14600,14600,14600,0
20240617,161600,360208750,14600,14600,14600,14600,0
20240617,161500,360208750,14600,14600,14600,14600,0
20240617,161400,360208750,14600,14600,14600,14600,0
20240617,161300,360208750,14600,14600,14600,14600,0
20240617,161200,360208750,14600,14600,14600,14600,0
20240617,161100,360208750,14600,14600,14600,14600,0
20240617,161000,360208750,14600,14600,14600,14600,0
20240617,160900,360208750,14600,14600,14600,14600,0
20240617,160800,360208750,14600,14600,14600,14600,0
20240617,160700,360208750,14600,14600,14600,14600,0
20240617,160600,360208750,14600,14600,14600,14600,0
20240617,160500,360208750,14600,14600,14600,14600,0
20240617,160400,360208750,14600,14600,14600,14600,0
20240617,160300,360208750,14600,14600,14600,14600,0
20240617,160200,360208750,14600,14600,14600,14600,0
20240617,160100,360208750,14600,14600,14600,14600,2428
20240617,160000,360208750,14600,14600,14600,14600,0
20240617,155900,360208750,14600,14600,14600,14600,0
20240617,155800,360208750,14600,14600,14600,14600,0
20240617,155700,360208750,14600,14600,14600,14600,0
20240617,155600,360208750,14600,14600,14600,14600,0
20240617,155500,360208750,14600,14600,14600,14600,0
20240617,155400,360208750,14600,14600,14600,14600,0
20240617,155300,360208750,14600,14600,14600,14600,0
20240617,155200,360208750,14600,14600,14600,14600,0
20240617,155100,360208750,14600,14600,14600,14600,0
20240617,155000,360208750,14600,14600,14600,14600,0
20240617,154900,360208750,14600,14600,14600,14600,0
20240617,154800,360208750,14600,14600,14600,14600,0
20240617,154700,360208750,14600,14600,14600,14600,0
20240617,154600,360208750,14600,14600,14600,14600,0
20240617,154500,360208750,14600,14600,14600,14600,0
20240617,154400,360208750,14600,14600,14600,14600,0
20240617,154300,360208750,14600,14600,14600,14600,0
20240617,154200,360208750,14600,14600,14600,14600,0
20240617,154100,360208750,14600,14600,14600,14600,0
20240617,154000,360208750,14600,14600,14600,14600,0
20240617,153900,360208750,14600,14600,14600,14600,0
20240617,153800,360208750,14600,14600,14600,14600,0
20240617,153700,360208750,14600,14600,14600,14600,0
20240617,153600,360208750,14600,14600,14600,14600,0
20240617,153500,360208750,14600,14600,14600,14600,0
20240617,153400,360208750,14600,14600,14600,14600,0
20240617,153300,360208750,14600,14600,14600,14600,0
20240617,153200,360208750,14600,14600,14600,14600,0
20240617,153100,360208750,14600,14600,14600,14600,2428
20240617,153000,360208750,14600,14600,14600,14600,2428
20240617,152900,324759950,14640,14640,14640,14640,0
20240617,152800,324759950,14640,14640,14640,14640,0
20240617,152700,324759950,14640,14640,14640,14640,0
20240617,152600,324759950,14640,14640,14640,14640,0
20240617,152500,324759950,14640,14640,14640,14640,0
20240617,152400,324759950,14640,14640,14640,14640,0
20240617,152300,324759950,14640,14640,14640,14640,0
20240617,152200,324759950,14640,14640,14640,14640,0
20240617,152100,324759950,14640,14640,14640,14640,0
20240617,152000,324759950,14640,14640,14640,14640,0
20240617,151900,324759950,14640,14640,14650,14640,152
20240617,151800,322533250,14650,14650,14650,14650,0
20240617,151700,322533250,14650,14640,14650,14640,2
20240617,151600,322503960,14640,14650,14650,14640,33
20240617,151500,322020540,14650,14650,14650,14650,5
20240617,151400,321947290,14650,14650,14650,14650,1
20240617,151300,321932640,14640,14640,14640,14640,0
20240617,151200,321932640,14640,14640,14640,14640,0
20240617,151100,321932640,14640,14640,14640,14640,64
20240617,151000,320995680,14640,14650,14650,14640,87
20240617,150900,319721330,14660,14660,14660,14660,0
20240617,150800,319721330,14660,14660,14660,14660,0
20240617,150700,319721330,14660,14660,14660,14660,0
20240617,150600,319721330,14660,14660,14660,14660,0
20240617,150500,319721330,14660,14660,14660,14660,0
20240617,150400,319721330,14660,14660,14660,14660,1
20240617,150300,319706670,14660,14660,14660,14660,0
20240617,150200,319706670,14660,14660,14660,14660,1
20240617,150100,319692010,14650,14650,14650,14650,0
20240617,150000,319692010,14650,14650,14650,14650,1
20240617,145900,319677360,14660,14660,14660,14660,69
20240617,145800,318665820,14660,14660,14660,14660,0
20240617,145700,318665820,14660,14660,14660,14660,1
20240617,145600,318651160,14650,14650,14650,14650,0
20240617,145500,318651160,14650,14650,14650,14650,0
20240617,145400,318651160,14650,14650,14650,14650,0
20240617,145300,318651160,14650,14660,14660,14650,91
20240617,145200,317317210,14650,14660,14660,14650,339
20240617,145100,312347860,14650,14660,14660,14650,9
20240617,145000,312215950,14660,14660,14660,14660,0
20240617,144900,312215950,14660,14660,14660,14660,0
20240617,144800,312215950,14660,14660,14660,14660,0
20240617,144700,312215950,14660,14660,14660,14660,0
20240617,144600,312215950,14660,14660,14660,14660,2
20240617,144500,312186630,14660,14660,14660,14660,1
20240617,144400,312171970,14650,14650,14650,14650,0
20240617,144300,312171970,14650,14650,14650,14650,43
20240617,144200,311542020,14650,14650,14650,14650,153
20240617,144100,309300570,14650,14660,14660,14650,111
20240617,144000,307673480,14660,14660,14660,14650,442
20240617,143900,301195290,14660,14680,14680,14660,104
20240617,143800,299668870,14680,14680,14680,14680,0
20240617,143700,299668870,14680,14680,14680,14680,0
20240617,143600,299668870,14680,14680,14680,14680,0
20240617,143500,299668870,14680,14680,14680,14680,0
20240617,143400,299668870,14680,14680,14680,14680,0
20240617,143300,299668870,14680,14680,14680,14680,0
20240617,143200,299668870,14680,14680,14680,14680,0
20240617,143100,299668870,14680,14680,14680,14680,1
20240617,143000,299654190,14670,14670,14670,14670,0
20240617,142900,299654190,14670,14680,14680,14670,35
20240617,142800,299140730,14670,14670,14670,14670,0
20240617,142700,299140730,14670,14680,14680,14670,26
20240617,142600,298759300,14670,14670,14670,14670,1
20240617,142500,298744630,14670,14670,14670,14670,4
20240617,142400,298685950,14670,14670,14670,14670,30
20240617,142300,298245850,14670,14670,14670,14670,0
20240617,142200,298245850,14670,14670,14680,14670,145
20240617,142100,296117700,14670,14680,14680,14670,119
20240617,142000,294370970,14670,14670,14670,14670,10
20240617,141900,294224270,14670,14670,14670,14670,33
20240617,141800,293740160,14670,14670,14670,14670,0
20240617,141700,293740160,14670,14680,14680,14670,28
20240617,141600,293329170,14680,14680,14680,14680,0
20240617,141500,293329170,14680,14680,14690,14680,28
20240617,141400,292918120,14680,14680,14680,14680,20
20240617,141300,292624520,14690,14690,14690,14690,1
20240617,141200,292609830,14680,14680,14680,14680,30
20240617,141100,292169430,14690,14690,14690,14690,0
20240617,141000,292169430,14690,14690,14690,14690,4
20240617,140900,292110670,14690,14690,14690,14690,25
20240617,140800,291743420,14690,14690,14690,14690,0
20240617,140700,291743420,14690,14690,14690,14690,29
20240617,140600,291317410,14690,14690,14690,14690,6
20240617,140500,291229270,14690,14690,14690,14690,0
20240617,140400,291229270,14690,14690,14690,14690,29
20240617,140300,290803260,14690,14690,14690,14690,0
20240617,140200,290803260,14690,14700,14700,14690,29
20240617,140100,290377090,14700,14700,14700,14700,6
20240617,140000,290288890,14700,14700,14700,14700,0
20240617,135900,290288890,14700,14700,14700,14700,37
20240617,135800,289744990,14700,14730,14730,14700,1007
20240617,135700,274916370,14730,14740,14740,14730,141
20240617,135600,272838240,14740,14720,14760,14720,277
20240617,135500,268751960,14660,14660,14660,14660,0
20240617,135400,268751960,14660,14660,14660,14650,29
20240617,135300,268326860,14660,14760,14760,14660,239
20240617,135200,264803120,14660,14740,14760,14650,318
20240617,135100,260114500,14650,14650,14650,14650,29
20240617,135000,259689650,14650,14650,14650,14650,5
20240617,134900,259616400,14650,14650,14650,14650,25
20240617,134800,259250150,14650,14650,14650,14650,9
20240617,134700,259118300,14650,14650,14650,14650,0
20240617,134600,259118300,14650,14660,14660,14650,33
20240617,134500,258634770,14660,14660,14660,14660,8
20240617,134400,258517490,14660,14670,14670,14660,22
20240617,134300,258194840,14750,14750,14750,14750,0
20240617,134200,258194840,14750,14750,14750,14750,7
20240617,134100,258091590,14660,14750,14760,14650,47
20240617,134000,257401160,14650,14650,14650,14650,5
20240617,133900,257327910,14650,14650,14650,14650,25
20240617,133800,256961660,14750,14750,14750,14750,1
20240617,133700,256946910,14650,14650,14650,14650,5
20240617,133600,256873660,14650,14660,14660,14650,25
20240617,133500,256507200,14660,14660,14660,14660,4
20240617,133400,256448560,14650,14700,14760,14650,145
20240617,133300,254315610,14650,14650,14650,14650,5
20240617,133200,254242360,14710,14710,14710,14710,0
20240617,133100,254242360,14710,14640,14710,14640,25
20240617,133000,253876290,14740,14740,14740,14740,1
20240617,132900,253861550,14650,14650,14650,14650,24
20240617,132800,253509950,14750,14750,14750,14750,0
20240617,132700,253509950,14750,14650,14750,14650,6
20240617,132600,253421950,14650,14650,14650,14650,25
20240617,132500,253055700,14650,14650,14650,14650,5
20240617,132400,252982450,14650,14660,14660,14650,31
20240617,132300,252528100,14760,14680,14760,14680,11
20240617,132200,252366460,14650,14680,14680,14650,48
20240617,132100,251662770,14680,14680,14680,14680,20
20240617,132000,251369170,14700,14710,14730,14680,46
20240617,131900,250692010,14680,14680,14680,14680,89
20240617,131800,249385490,14680,14680,14760,14680,53
20240617,131700,248607370,14740,14650,14740,14650,75
20240617,131600,247507660,14650,14650,14650,14650,35
20240617,131500,246994910,14650,14650,14650,14650,0
20240617,131400,246994910,14650,14650,14650,14650,36
20240617,131300,246467510,14660,14650,14660,14650,8
20240617,131200,246350250,14640,14640,14640,14640,9
20240617,131100,246218490,14640,14650,14650,14640,49
20240617,131000,245501110,14660,14660,14670,14660,23
20240617,130900,245163900,14660,14670,14670,14660,3
20240617,130800,245119910,14640,14640,14650,14640,28
20240617,130700,244709970,14650,14650,14650,14650,1
20240617,130600,244695320,14670,14670,14670,14670,2
20240617,130500,244665980,14690,14690,14690,14690,0
20240617,130400,244665980,14690,14690,14690,14690,5
20240617,130300,244592530,14690,14710,14710,14690,22
20240617,130200,244268990,14700,14700,14710,14690,30
20240617,130100,243828030,14710,14720,14730,14700,25
20240617,130000,243460160,14710,14730,14740,14710,21
20240617,125900,243150840,14710,14700,14760,14690,91
20240617,125800,241811340,14670,14650,14690,14650,104
20240617,125700,240285860,14640,14640,14640,14640,270
20240617,125600,236333060,14640,14650,14650,14640,21
20240617,125500,236025490,14650,14650,14650,14650,4
20240617,125400,235966890,14650,14650,14650,14650,0
20240617,125300,235966890,14650,14670,14670,14650,41
20240617,125200,235366220,14650,14670,14670,14650,343
20240617,125100,230335270,14650,14650,14650,14650,24
20240617,125000,229983670,14670,14670,14670,14670,1
20240617,124900,229969000,14650,14650,14650,14650,0
20240617,124800,229969000,14650,14660,14660,14650,29
20240617,124700,229543950,14670,14680,14690,14650,334
20240617,124600,224639550,14680,14650,14680,14650,131
20240617,124500,222717900,14670,14670,14670,14670,1
20240617,124400,222703230,14670,14670,14670,14670,1
20240617,124300,222688560,14650,14670,14670,14650,138
20240617,124200,220664860,14650,14650,14650,14650,5
20240617,124100,220591610,14650,14650,14650,14650,20
20240617,124000,220298610,14670,14650,14670,14650,10
20240617,123900,220151990,14650,14650,14650,14650,0
20240617,123800,220151990,14650,14650,14650,14650,35
20240617,123700,219639240,14650,14650,14650,14650,8
20240617,123600,219522040,14650,14650,14650,14650,20
20240617,123500,219229040,14650,14650,14650,14650,4
20240617,123400,219170440,14650,14650,14650,14650,5
20240617,123300,219097190,14650,14650,14650,14650,30
20240617,123200,218657690,14670,14670,14670,14670,0
20240617,123100,218657690,14670,14670,14670,14670,1
20240617,123000,218643020,14650,14650,14650,14650,25
20240617,122900,218276770,14650,14650,14650,14650,4
20240617,122800,218218170,14650,14650,14650,14650,24
20240617,122700,217866570,14650,14650,14650,14650,5
20240617,122600,217793320,14650,14650,14650,14650,0
20240617,122500,217793320,14650,14650,14650,14650,38
20240617,122400,217236620,14650,14650,14650,14650,5
20240617,122300,217163370,14650,14650,14650,14650,135
20240617,122200,215185620,14650,14650,14650,14650,0
20240617,122100,215185620,14650,14640,14650,14640,6
20240617,122000,215097770,14640,14640,14640,14640,21
20240617,121900,214790330,14640,14640,14640,14640,4
20240617,121800,214731770,14640,14640,14640,14640,20
20240617,121700,214438970,14640,14640,14640,14640,4
20240617,121600,214380410,14640,14640,14640,14640,5
20240617,121500,214307210,14640,14640,14640,14640,20
20240617,121400,214014410,14650,14640,14650,14640,24
20240617,121300,213662850,14640,14640,14640,14640,25
20240617,121200,213296850,14640,14640,14640,14640,0
20240617,121100,213296850,14640,14640,14640,14640,5
20240617,121000,213223650,14640,14650,14650,14640,50
20240617,120900,212491460,14640,14640,14640,14640,23
20240617,120800,212154740,14640,14640,14640,14640,61
20240617,120700,211261700,14640,14640,14640,14640,6
20240617,120600,211173860,14640,14640,14640,14640,24
20240617,120500,210822500,14640,14640,14640,14640,20
20240617,120400,210529700,14640,14640,14640,14640,24
20240617,120300,210178340,14640,14640,14640,14640,24
20240617,120200,209826980,14640,14640,14640,14640,170
20240617,120100,207338180,14640,14640,14640,14640,5
20240617,120000,207264980,14640,14640,14640,14640,61
20240617,115900,206371940,14640,14650,14650,14640,22
20240617,115800,206049850,14640,14640,14640,14640,46
20240617,115700,205376410,14640,14640,14640,14640,0
20240617,115600,205376410,14640,14640,14640,14640,5
20240617,115500,205303210,14640,14640,14650,14640,27
20240617,115400,204907920,14640,14640,14640,14640,0
20240617,115300,204907920,14640,14650,14650,14640,22
20240617,115200,204585790,14650,14650,14650,14650,396
20240617,115100,198784390,14650,14640,14650,14640,17
20240617,115000,198535490,14640,14640,14640,14640,24
20240617,114900,198184130,14640,14640,14640,14640,0
20240617,114800,198184130,14640,14640,14640,14640,4
20240617,114700,198125570,14640,14640,14640,14640,120
20240617,114600,196368770,14640,14640,14640,14640,0
20240617,114500,196368770,14640,14650,14650,14640,28
20240617,114400,195958770,14650,14650,14650,14650,2
20240617,114300,195929470,14650,14650,14650,14650,2
20240617,114200,195900170,14650,14650,14650,14650,20
20240617,114100,195607170,14650,14650,14650,14650,81
20240617,114000,194420520,14640,14640,14640,14640,53
20240617,113900,193644600,14650,14650,14650,14650,0
20240617,113800,193644600,14650,14650,14650,14650,0
20240617,113700,193644600,14650,14650,14650,14650,8
20240617,113600,193527400,14650,14640,14650,14640,111
20240617,113500,191901430,14640,14640,14640,14640,20
20240617,113400,191608630,14640,14640,14640,14640,20
20240617,113300,191315830,14640,14640,14640,14640,0
20240617,113200,191315830,14640,14640,14640,14640,40
20240617,113100,190730230,14640,14650,14650,14640,21
20240617,113000,190422780,14640,14650,14650,14640,10
20240617,112900,190276290,14650,14650,14650,14650,20
20240617,112800,189983290,14650,14660,14660,14650,21
20240617,112700,189675630,14650,14650,14650,14650,40
20240617,112600,189089630,14650,14650,14650,14650,0
20240617,112500,189089630,14650,14650,14650,14650,20
20240617,112400,188796630,14650,14650,14650,14650,0
20240617,112300,188796630,14650,14650,14650,14650,0
20240617,112200,188796630,14650,14650,14650,14650,20
20240617,112100,188503630,14650,14650,14650,14650,0
20240617,112000,188503630,14650,14650,14650,14650,20
20240617,111900,188210630,14660,14660,14660,14660,0
20240617,111800,188210630,14660,14660,14660,14660,10
20240617,111700,188064030,14660,14660,14660,14660,3
20240617,111600,188020050,14670,14670,14670,14670,0
20240617,111500,188020050,14670,14670,14670,14670,6
20240617,111400,187932030,14680,14680,14680,14680,0
20240617,111300,187932030,14680,14660,14680,14660,183
20240617,111200,185247070,14660,14660,14660,14660,16
20240617,111100,185012510,14670,14670,14670,14670,0
20240617,111000,185012510,14670,14660,14670,14660,95
20240617,110900,183618980,14650,14650,14650,14650,20
20240617,110800,183325980,14670,14670,14670,14670,1
20240617,110700,183311310,14650,14650,14650,14650,20
20240617,110600,183018310,14680,14680,14680,14680,601
20240617,110500,174195630,14650,14650,14650,14650,1
20240617,110400,174180980,14650,14650,14650,14650,20
20240617,110300,173887980,14680,14680,14680,14680,0
20240617,110200,173887980,14680,14660,14680,14660,21
20240617,110100,173580100,14670,14660,14670,14660,591
20240617,110000,164915120,14660,14660,14660,14650,164
20240617,105900,162511410,14650,14680,14710,14650,1319
20240617,105800,143160190,14680,14680,14680,14680,0
20240617,105700,143160190,14680,14680,14680,14680,20
20240617,105600,142866590,14670,14670,14670,14670,0
20240617,105500,142866590,14670,14670,14670,14670,1
20240617,105400,142851920,14680,14690,14710,14680,56
20240617,105300,142029400,14680,14680,14680,14680,228
20240617,105200,138682360,14680,14650,14680,14650,667
20240617,105100,128892310,14650,14650,14650,14650,0
20240617,105000,128892310,14650,14650,14650,14650,0
20240617,104900,128892310,14650,14650,14650,14650,20
20240617,104800,128599310,14650,14660,14660,14650,240
20240617,104700,125083020,14660,14650,14660,14650,392
20240617,104600,119336500,14650,14650,14650,14650,0
20240617,104500,119336500,14650,14650,14650,14650,0
20240617,104400,119336500,14650,14650,14650,14650,20
20240617,104300,119043500,14660,14660,14660,14660,14
20240617,104200,118838260,14680,14670,14680,14670,33
20240617,104100,118354140,14670,14670,14670,14670,0
20240617,104000,118354140,14670,14670,14670,14670,1
20240617,103900,118339470,14670,14650,14670,14650,41
20240617,103800,117738290,14650,14640,14650,14640,188
20240617,103700,114985710,14630,14630,14630,14630,36
20240617,103600,114459030,14630,14630,14630,14630,0
20240617,103500,114459030,14630,14630,14630,14630,15
20240617,103400,114239580,14630,14640,14640,14630,30
20240617,103300,113800580,14650,14640,14650,14640,153
20240617,103200,111560520,14650,14670,14670,14650,1340
20240617,103100,91915240,14670,14670,14670,14670,0
20240617,103000,91915240,14670,14670,14670,14670,0
20240617,102900,91915240,14670,14670,14680,14670,83
20240617,102800,90697130,14670,14670,14670,14670,0
20240617,102700,90697130,14670,14670,14670,14670,0
20240617,102600,90697130,14670,14670,14680,14670,36
20240617,102500,90168990,14680,14680,14680,14680,0
20240617,102400,90168990,14680,14680,14680,14680,3
20240617,102300,90124950,14670,14670,14670,14670,0
20240617,102200,90124950,14670,14670,14670,14670,0
20240617,102100,90124950,14670,14670,14670,14670,20
20240617,102000,89831550,14680,14700,14700,14680,445
20240617,101900,83293740,14700,14700,14700,14700,54
20240617,101800,82499940,14710,14710,14710,14710,0
20240617,101700,82499940,14710,14710,14710,14710,1
20240617,101600,82485230,14700,14710,14710,14700,17
20240617,101500,82235320,14710,14700,14710,14700,2
20240617,101400,82205910,14710,14710,14710,14710,0
20240617,101300,82205910,14710,14710,14710,14710,1
20240617,101200,82191200,14700,14700,14700,14700,0
20240617,101100,82191200,14700,14700,14700,14700,0
20240617,101000,82191200,14700,14700,14700,14690,194
20240617,100900,79339650,14690,14690,14690,14690,16
20240617,100800,79104610,14690,14690,14690,14690,15
20240617,100700,78884260,14690,14690,14690,14690,19
20240617,100600,78605150,14700,14700,14700,14700,0
20240617,100500,78605150,14700,14700,14700,14700,0
20240617,100400,78605150,14700,14700,14700,14700,0
20240617,100300,78605150,14700,14700,14700,14700,1
20240617,100200,78590450,14690,14690,14690,14690,13
20240617,100100,78399480,14680,14680,14680,14680,0
20240617,100000,78399480,14680,14670,14680,14670,570
20240617,095900,70032090,14670,14680,14680,14670,471
20240617,095800,63117920,14680,14710,14710,14680,1768
20240617,095700,37121910,14750,14750,14750,14750,1
20240617,095600,37107160,14710,14730,14730,14710,40
20240617,095500,36518510,14740,14760,14760,14740,395
20240617,095400,30691710,14770,14770,14770,14770,0
20240617,095300,30691710,14770,14770,14770,14770,1
20240617,095200,30676940,14750,14750,14750,14750,0
20240617,095100,30676940,14750,14750,14750,14750,0
20240617,095000,30676940,14750,14750,14750,14750,0
20240617,094900,30676940,14750,14770,14770,14750,50
20240617,094800,29938620,14780,14780,14780,14780,3
20240617,094700,29894280,14780,14780,14780,14780,0
20240617,094600,29894280,14780,14780,14780,14780,0
20240617,094500,29894280,14780,14780,14780,14780,0
20240617,094400,29894280,14780,14780,14780,14780,0
20240617,094300,29894280,14780,14780,14780,14780,0
20240617,094200,29894280,14780,14780,14780,14780,0
20240617,094100,29894280,14780,14780,14780,14780,1
20240617,094000,29879500,14760,14760,14760,14760,0
20240617,093900,29879500,14760,14760,14760,14760,0
20240617,093800,29879500,14760,14760,14760,14760,0
20240617,093700,29879500,14760,14760,14760,14760,0
20240617,093600,29879500,14760,14760,14760,14760,0
20240617,093500,29879500,14760,14760,14760,14760,4
20240617,093400,29820460,14750,14750,14750,14750,0
20240617,093300,29820460,14750,14750,14750,14750,0
20240617,093200,29820460,14750,14750,14750,14750,0
20240617,093100,29820460,14750,14770,14770,14750,46
20240617,093000,29141700,14780,14780,14780,14780,0
20240617,092900,29141700,14780,14780,14780,14780,0
20240617,092800,29141700,14780,14780,14780,14780,1
20240617,092700,29126920,14770,14770,14770,14770,8
20240617,092600,29008760,14760,14760,14760,14760,0
20240617,092500,29008760,14760,14760,14760,14760,50
20240617,092400,28270760,14750,14750,14770,14750,88
20240617,092300,26972660,14810,14810,14810,14810,0
20240617,092200,26972660,14810,14810,14810,14810,0
20240617,092100,26972660,14810,14810,14810,14810,25
20240617,092000,26602410,14890,14890,14890,14890,0
20240617,091900,26602410,14890,14890,14890,14890,0
20240617,091800,26602410,14890,14890,14890,14890,0
20240617,091700,26602410,14890,14890,14890,14890,0
20240617,091600,26602410,14890,14740,14890,14740,45
20240617,091500,25937030,14720,14720,14720,14720,0
20240617,091400,25937030,14720,14720,14720,14720,0
20240617,091300,25937030,14720,14710,14730,14710,227
20240617,091200,22596430,14700,14700,14700,14700,31
20240617,091100,22140730,14720,14720,14720,14720,0
20240617,091000,22140730,14720,14750,14750,14700,855
20240617,090900,9565450,14740,14740,14740,14740,2
20240617,090800,9535970,14740,14740,14740,14740,3
20240617,090700,9491750,14740,14750,14760,14740,33
20240617,090600,9004980,14750,14770,14770,14740,189
20240617,090500,6216310,14760,14760,14760,14760,4
20240617,090400,6157270,14760,14760,14760,14760,2
20240617,090300,6127750,14760,14770,14770,14760,100
20240617,090200,4650760,14770,14770,14770,14770,203
20240617,090100,1652450,14770,14890,14890,14770,10
20240617,090000,1504630,14770,14900,14900,14760,101