KissMeData/080720/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,195200,27761740,5600,5600,5600,5600,163
20240617,195100,27761740,5600,5600,5600,5600,0
20240617,195000,27761740,5600,5600,5600,5600,0
20240617,194900,27761740,5600,5600,5600,5600,0
20240617,194800,27761740,5600,5600,5600,5600,0
20240617,194700,27761740,5600,5600,5600,5600,0
20240617,194600,27761740,5600,5600,5600,5600,0
20240617,194500,27761740,5600,5600,5600,5600,0
20240617,194400,27761740,5600,5600,5600,5600,0
20240617,194300,27761740,5600,5600,5600,5600,0
20240617,194200,27761740,5600,5600,5600,5600,0
20240617,194100,27761740,5600,5600,5600,5600,0
20240617,194000,27761740,5600,5600,5600,5600,0
20240617,193900,27761740,5600,5600,5600,5600,0
20240617,193800,27761740,5600,5600,5600,5600,0
20240617,193700,27761740,5600,5600,5600,5600,0
20240617,193600,27761740,5600,5600,5600,5600,0
20240617,193500,27761740,5600,5600,5600,5600,0
20240617,193400,27761740,5600,5600,5600,5600,0
20240617,193300,27761740,5600,5600,5600,5600,0
20240617,193200,27761740,5600,5600,5600,5600,0
20240617,193100,27761740,5600,5600,5600,5600,0
20240617,193000,27761740,5600,5600,5600,5600,0
20240617,192900,27761740,5600,5600,5600,5600,0
20240617,192800,27761740,5600,5600,5600,5600,0
20240617,192700,27761740,5600,5600,5600,5600,0
20240617,192600,27761740,5600,5600,5600,5600,0
20240617,192500,27761740,5600,5600,5600,5600,0
20240617,192400,27761740,5600,5600,5600,5600,0
20240617,192300,27761740,5600,5600,5600,5600,0
20240617,192200,27761740,5600,5600,5600,5600,163
20240617,192100,27761740,5600,5600,5600,5600,0
20240617,192000,27761740,5600,5600,5600,5600,0
20240617,191900,27761740,5600,5600,5600,5600,0
20240617,191800,27761740,5600,5600,5600,5600,0
20240617,191700,27761740,5600,5600,5600,5600,0
20240617,191600,27761740,5600,5600,5600,5600,0
20240617,191500,27761740,5600,5600,5600,5600,0
20240617,191400,27761740,5600,5600,5600,5600,0
20240617,191300,27761740,5600,5600,5600,5600,0
20240617,191200,27761740,5600,5600,5600,5600,0
20240617,191100,27761740,5600,5600,5600,5600,0
20240617,191000,27761740,5600,5600,5600,5600,0
20240617,190900,27761740,5600,5600,5600,5600,0
20240617,190800,27761740,5600,5600,5600,5600,0
20240617,190700,27761740,5600,5600,5600,5600,0
20240617,190600,27761740,5600,5600,5600,5600,0
20240617,190500,27761740,5600,5600,5600,5600,0
20240617,190400,27761740,5600,5600,5600,5600,0
20240617,190300,27761740,5600,5600,5600,5600,0
20240617,190200,27761740,5600,5600,5600,5600,0
20240617,190100,27761740,5600,5600,5600,5600,0
20240617,190000,27761740,5600,5600,5600,5600,0
20240617,185900,27761740,5600,5600,5600,5600,0
20240617,185800,27761740,5600,5600,5600,5600,0
20240617,185700,27761740,5600,5600,5600,5600,0
20240617,185600,27761740,5600,5600,5600,5600,0
20240617,185500,27761740,5600,5600,5600,5600,0
20240617,185400,27761740,5600,5600,5600,5600,0
20240617,185300,27761740,5600,5600,5600,5600,0
20240617,185200,27761740,5600,5600,5600,5600,163
20240617,185100,27761740,5600,5600,5600,5600,0
20240617,185000,27761740,5600,5600,5600,5600,0
20240617,184900,27761740,5600,5600,5600,5600,0
20240617,184800,27761740,5600,5600,5600,5600,0
20240617,184700,27761740,5600,5600,5600,5600,0
20240617,184600,27761740,5600,5600,5600,5600,0
20240617,184500,27761740,5600,5600,5600,5600,0
20240617,184400,27761740,5600,5600,5600,5600,0
20240617,184300,27761740,5600,5600,5600,5600,0
20240617,184200,27761740,5600,5600,5600,5600,0
20240617,184100,27761740,5600,5600,5600,5600,0
20240617,184000,27761740,5600,5600,5600,5600,0
20240617,183900,27761740,5600,5600,5600,5600,0
20240617,183800,27761740,5600,5600,5600,5600,0
20240617,183700,27761740,5600,5600,5600,5600,0
20240617,183600,27761740,5600,5600,5600,5600,0
20240617,183500,27761740,5600,5600,5600,5600,0
20240617,183400,27761740,5600,5600,5600,5600,0
20240617,183300,27761740,5600,5600,5600,5600,0
20240617,183200,27761740,5600,5600,5600,5600,0
20240617,183100,27761740,5600,5600,5600,5600,0
20240617,183000,27761740,5600,5600,5600,5600,0
20240617,182900,27761740,5600,5600,5600,5600,0
20240617,182800,27761740,5600,5600,5600,5600,0
20240617,182700,27761740,5600,5600,5600,5600,0
20240617,182600,27761740,5600,5600,5600,5600,0
20240617,182500,27761740,5600,5600,5600,5600,0
20240617,182400,27761740,5600,5600,5600,5600,0
20240617,182300,27761740,5600,5600,5600,5600,0
20240617,182200,27761740,5600,5600,5600,5600,163
20240617,182100,27761740,5600,5600,5600,5600,0
20240617,182000,27761740,5600,5600,5600,5600,0
20240617,181900,27761740,5600,5600,5600,5600,0
20240617,181800,27761740,5600,5600,5600,5600,0
20240617,181700,27761740,5600,5600,5600,5600,0
20240617,181600,27761740,5600,5600,5600,5600,0
20240617,181500,27761740,5600,5600,5600,5600,0
20240617,181400,27761740,5600,5600,5600,5600,0
20240617,181300,27761740,5600,5600,5600,5600,0
20240617,181200,27761740,5600,5600,5600,5600,0
20240617,181100,27761740,5600,5600,5600,5600,0
20240617,181000,27761740,5600,5600,5600,5600,0
20240617,180900,27761740,5600,5600,5600,5600,0
20240617,180800,27761740,5600,5600,5600,5600,0
20240617,180700,27761740,5600,5600,5600,5600,0
20240617,180600,27761740,5600,5600,5600,5600,0
20240617,180500,27761740,5600,5600,5600,5600,0
20240617,180400,27761740,5600,5600,5600,5600,0
20240617,180300,27761740,5600,5600,5600,5600,0
20240617,180200,27761740,5600,5600,5600,5600,0
20240617,180100,27761740,5600,5600,5600,5600,0
20240617,180000,27761740,5600,5600,5600,5600,0
20240617,175900,27761740,5600,5600,5600,5600,0
20240617,175800,27761740,5600,5600,5600,5600,0
20240617,175700,27761740,5600,5600,5600,5600,0
20240617,175600,27761740,5600,5600,5600,5600,0
20240617,175500,27761740,5600,5600,5600,5600,0
20240617,175400,27761740,5600,5600,5600,5600,0
20240617,175300,27761740,5600,5600,5600,5600,0
20240617,175200,27761740,5600,5600,5600,5600,163
20240617,175100,27761740,5600,5600,5600,5600,0
20240617,175000,27761740,5600,5600,5600,5600,0
20240617,174900,27761740,5600,5600,5600,5600,0
20240617,174800,27761740,5600,5600,5600,5600,0
20240617,174700,27761740,5600,5600,5600,5600,0
20240617,174600,27761740,5600,5600,5600,5600,0
20240617,174500,27761740,5600,5600,5600,5600,0
20240617,174400,27761740,5600,5600,5600,5600,0
20240617,174300,27761740,5600,5600,5600,5600,0
20240617,174200,27761740,5600,5600,5600,5600,0
20240617,174100,27761740,5600,5600,5600,5600,0
20240617,174000,27761740,5600,5600,5600,5600,0
20240617,173900,27761740,5600,5600,5600,5600,0
20240617,173800,27761740,5600,5600,5600,5600,0
20240617,173700,27761740,5600,5600,5600,5600,0
20240617,173600,27761740,5600,5600,5600,5600,0
20240617,173500,27761740,5600,5600,5600,5600,0
20240617,173400,27761740,5600,5600,5600,5600,0
20240617,173300,27761740,5600,5600,5600,5600,0
20240617,173200,27761740,5600,5600,5600,5600,0
20240617,173100,27761740,5600,5600,5600,5600,0
20240617,173000,27761740,5600,5600,5600,5600,0
20240617,172900,27761740,5600,5600,5600,5600,0
20240617,172800,27761740,5600,5600,5600,5600,0
20240617,172700,27761740,5600,5600,5600,5600,0
20240617,172600,27761740,5600,5600,5600,5600,0
20240617,172500,27761740,5600,5600,5600,5600,0
20240617,172400,27761740,5600,5600,5600,5600,0
20240617,172300,27761740,5600,5600,5600,5600,0
20240617,172200,27761740,5600,5600,5600,5600,163
20240617,172100,27761740,5600,5600,5600,5600,0
20240617,172000,27761740,5600,5600,5600,5600,0
20240617,171900,27761740,5600,5600,5600,5600,0
20240617,171800,27761740,5600,5600,5600,5600,0
20240617,171700,27761740,5600,5600,5600,5600,0
20240617,171600,27761740,5600,5600,5600,5600,0
20240617,171500,27761740,5600,5600,5600,5600,0
20240617,171400,27761740,5600,5600,5600,5600,0
20240617,171300,27761740,5600,5600,5600,5600,0
20240617,171200,27761740,5600,5600,5600,5600,0
20240617,171100,27761740,5600,5600,5600,5600,0
20240617,171000,27761740,5600,5600,5600,5600,0
20240617,170900,27761740,5600,5600,5600,5600,0
20240617,170800,27761740,5600,5600,5600,5600,0
20240617,170700,27761740,5600,5600,5600,5600,0
20240617,170600,27761740,5600,5600,5600,5600,0
20240617,170500,27761740,5600,5600,5600,5600,0
20240617,170400,27761740,5600,5600,5600,5600,0
20240617,170300,27761740,5600,5600,5600,5600,0
20240617,170200,27761740,5600,5600,5600,5600,0
20240617,170100,27761740,5600,5600,5600,5600,0
20240617,170000,27761740,5600,5600,5600,5600,0
20240617,165900,27761740,5600,5600,5600,5600,0
20240617,165800,27761740,5600,5600,5600,5600,0
20240617,165700,27761740,5600,5600,5600,5600,0
20240617,165600,27761740,5600,5600,5600,5600,0
20240617,165500,27761740,5600,5600,5600,5600,0
20240617,165400,27761740,5600,5600,5600,5600,0
20240617,165300,27761740,5600,5600,5600,5600,0
20240617,165200,27761740,5600,5600,5600,5600,163
20240617,165100,27761740,5600,5600,5600,5600,0
20240617,165000,27761740,5600,5600,5600,5600,0
20240617,164900,27761740,5600,5600,5600,5600,0
20240617,164800,27761740,5600,5600,5600,5600,0
20240617,164700,27761740,5600,5600,5600,5600,0
20240617,164600,27761740,5600,5600,5600,5600,0
20240617,164500,27761740,5600,5600,5600,5600,0
20240617,164400,27761740,5600,5600,5600,5600,0
20240617,164300,27761740,5600,5600,5600,5600,0
20240617,164200,27761740,5600,5600,5600,5600,0
20240617,164100,27761740,5600,5600,5600,5600,0
20240617,164000,27761740,5600,5600,5600,5600,0
20240617,163900,27761740,5600,5600,5600,5600,0
20240617,163800,27761740,5600,5600,5600,5600,0
20240617,163700,27761740,5600,5600,5600,5600,0
20240617,163600,27761740,5600,5600,5600,5600,0
20240617,163500,27761740,5600,5600,5600,5600,0
20240617,163400,27761740,5600,5600,5600,5600,0
20240617,163300,27761740,5600,5600,5600,5600,0
20240617,163200,27761740,5600,5600,5600,5600,0
20240617,163100,27761740,5600,5600,5600,5600,0
20240617,163000,27761740,5600,5600,5600,5600,0
20240617,162900,27761740,5600,5600,5600,5600,0
20240617,162800,27761740,5600,5600,5600,5600,0
20240617,162700,27761740,5600,5600,5600,5600,0
20240617,162600,27761740,5600,5600,5600,5600,0
20240617,162500,27761740,5600,5600,5600,5600,0
20240617,162400,27761740,5600,5600,5600,5600,0
20240617,162300,27761740,5600,5600,5600,5600,0
20240617,162200,27761740,5600,5600,5600,5600,163
20240617,162100,27761740,5600,5600,5600,5600,0
20240617,162000,27761740,5600,5600,5600,5600,0
20240617,161900,27761740,5600,5600,5600,5600,0
20240617,161800,27761740,5600,5600,5600,5600,0
20240617,161700,27761740,5600,5600,5600,5600,0
20240617,161600,27761740,5600,5600,5600,5600,0
20240617,161500,27761740,5600,5600,5600,5600,0
20240617,161400,27761740,5600,5600,5600,5600,0
20240617,161300,27761740,5600,5600,5600,5600,0
20240617,161200,27761740,5600,5600,5600,5600,0
20240617,161100,27761740,5600,5600,5600,5600,0
20240617,161000,27761740,5600,5600,5600,5600,0
20240617,160900,27761740,5600,5600,5600,5600,0
20240617,160800,27761740,5600,5600,5600,5600,0
20240617,160700,27761740,5600,5600,5600,5600,0
20240617,160600,27761740,5600,5600,5600,5600,0
20240617,160500,27761740,5600,5600,5600,5600,0
20240617,160400,27761740,5600,5600,5600,5600,0
20240617,160300,27761740,5600,5600,5600,5600,0
20240617,160200,27761740,5600,5600,5600,5600,0
20240617,160100,27761740,5600,5600,5600,5600,0
20240617,160000,27761740,5600,5600,5600,5600,0
20240617,155900,27761740,5600,5600,5600,5600,0
20240617,155800,27761740,5600,5600,5600,5600,0
20240617,155700,27761740,5600,5600,5600,5600,0
20240617,155600,27761740,5600,5600,5600,5600,0
20240617,155500,27761740,5600,5600,5600,5600,0
20240617,155400,27761740,5600,5600,5600,5600,0
20240617,155300,27761740,5600,5600,5600,5600,0
20240617,155200,27761740,5600,5600,5600,5600,163
20240617,155100,27761740,5600,5600,5600,5600,0
20240617,155000,27761740,5600,5600,5600,5600,0
20240617,154900,27761740,5600,5600,5600,5600,0
20240617,154800,27761740,5600,5600,5600,5600,0
20240617,154700,27761740,5600,5600,5600,5600,0
20240617,154600,27761740,5600,5600,5600,5600,0
20240617,154500,27761740,5600,5600,5600,5600,0
20240617,154400,27761740,5600,5600,5600,5600,0
20240617,154300,27761740,5600,5600,5600,5600,0
20240617,154200,27761740,5600,5600,5600,5600,0
20240617,154100,27761740,5600,5600,5600,5600,0
20240617,154000,27761740,5600,5600,5600,5600,0
20240617,153900,27761740,5600,5600,5600,5600,0
20240617,153800,27761740,5600,5600,5600,5600,0
20240617,153700,27761740,5600,5600,5600,5600,0
20240617,153600,27761740,5600,5600,5600,5600,0
20240617,153500,27761740,5600,5600,5600,5600,0
20240617,153400,27761740,5600,5600,5600,5600,0
20240617,153300,27761740,5600,5600,5600,5600,0
20240617,153200,27761740,5600,5600,5600,5600,0
20240617,153100,27761740,5600,5600,5600,5600,0
20240617,153000,27761740,5600,5600,5600,5600,163
20240617,152900,26848940,5600,5600,5600,5600,0
20240617,152800,26848940,5600,5600,5600,5600,0
20240617,152700,26848940,5600,5600,5600,5600,0
20240617,152600,26848940,5600,5600,5600,5600,0
20240617,152500,26848940,5600,5600,5600,5600,0
20240617,152400,26848940,5600,5600,5600,5600,0
20240617,152300,26848940,5600,5600,5600,5600,0
20240617,152200,26848940,5600,5600,5600,5600,0
20240617,152100,26848940,5600,5600,5600,5600,0
20240617,152000,26848940,5600,5600,5600,5600,0
20240617,151900,26848940,5600,5600,5600,5600,0
20240617,151800,26848940,5600,5600,5600,5600,0
20240617,151700,26848940,5600,5600,5600,5600,1
20240617,151600,26843340,5580,5580,5580,5580,33
20240617,151500,26659200,5600,5600,5600,5600,0
20240617,151400,26659200,5600,5600,5600,5600,0
20240617,151300,26659200,5600,5600,5600,5600,0
20240617,151200,26659200,5600,5600,5600,5600,144
20240617,151100,25852800,5600,5600,5600,5600,0
20240617,151000,25852800,5600,5600,5600,5600,0
20240617,150900,25852800,5600,5600,5600,5600,1
20240617,150800,25847200,5600,5600,5600,5600,0
20240617,150700,25847200,5600,5600,5600,5600,0
20240617,150600,25847200,5600,5600,5600,5600,0
20240617,150500,25847200,5600,5600,5600,5600,0
20240617,150400,25847200,5600,5600,5600,5600,0
20240617,150300,25847200,5600,5600,5600,5600,0
20240617,150200,25847200,5600,5600,5600,5600,0
20240617,150100,25847200,5600,5600,5600,5600,0
20240617,150000,25847200,5600,5600,5600,5600,0
20240617,145900,25847200,5600,5600,5600,5600,0
20240617,145800,25847200,5600,5600,5600,5600,0
20240617,145700,25847200,5600,5600,5600,5600,0
20240617,145600,25847200,5600,5600,5600,5600,0
20240617,145500,25847200,5600,5600,5600,5600,0
20240617,145400,25847200,5600,5600,5600,5600,0
20240617,145300,25847200,5600,5600,5600,5600,0
20240617,145200,25847200,5600,5600,5600,5600,70
20240617,145100,25455200,5600,5600,5600,5600,0
20240617,145000,25455200,5600,5600,5600,5600,0
20240617,144900,25455200,5600,5600,5600,5600,0
20240617,144800,25455200,5600,5600,5600,5600,0
20240617,144700,25455200,5600,5600,5600,5600,0
20240617,144600,25455200,5600,5600,5600,5600,0
20240617,144500,25455200,5600,5600,5600,5600,0
20240617,144400,25455200,5600,5600,5600,5600,0
20240617,144300,25455200,5600,5600,5600,5600,0
20240617,144200,25455200,5600,5600,5600,5600,1
20240617,144100,25449600,5590,5590,5590,5590,0
20240617,144000,25449600,5590,5590,5590,5590,0
20240617,143900,25449600,5590,5590,5590,5590,0
20240617,143800,25449600,5590,5590,5600,5590,190
20240617,143700,24387480,5590,5590,5590,5590,0
20240617,143600,24387480,5590,5590,5590,5590,0
20240617,143500,24387480,5590,5590,5590,5590,0
20240617,143400,24387480,5590,5590,5590,5590,0
20240617,143300,24387480,5590,5590,5590,5590,0
20240617,143200,24387480,5590,5590,5590,5590,0
20240617,143100,24387480,5590,5590,5590,5590,0
20240617,143000,24387480,5590,5590,5590,5590,0
20240617,142900,24387480,5590,5590,5590,5590,0
20240617,142800,24387480,5590,5590,5590,5590,7
20240617,142700,24348350,5600,5600,5600,5600,0
20240617,142600,24348350,5600,5600,5600,5600,0
20240617,142500,24348350,5600,5600,5600,5600,0
20240617,142400,24348350,5600,5600,5600,5600,0
20240617,142300,24348350,5600,5600,5600,5600,0
20240617,142200,24348350,5600,5600,5600,5600,0
20240617,142100,24348350,5600,5600,5600,5600,0
20240617,142000,24348350,5600,5600,5600,5600,0
20240617,141900,24348350,5600,5600,5600,5600,0
20240617,141800,24348350,5600,5600,5600,5600,0
20240617,141700,24348350,5600,5600,5600,5600,0
20240617,141600,24348350,5600,5600,5600,5600,0
20240617,141500,24348350,5600,5600,5600,5600,0
20240617,141400,24348350,5600,5600,5600,5600,0
20240617,141300,24348350,5600,5600,5600,5600,0
20240617,141200,24348350,5600,5600,5600,5600,0
20240617,141100,24348350,5600,5600,5600,5600,0
20240617,141000,24348350,5600,5600,5600,5600,0
20240617,140900,24348350,5600,5600,5600,5600,1
20240617,140800,24342750,5590,5590,5590,5590,0
20240617,140700,24342750,5590,5590,5590,5590,0
20240617,140600,24342750,5590,5590,5590,5590,0
20240617,140500,24342750,5590,5590,5590,5590,0
20240617,140400,24342750,5590,5590,5590,5590,0
20240617,140300,24342750,5590,5590,5590,5590,0
20240617,140200,24342750,5590,5590,5590,5590,15
20240617,140100,24258900,5600,5600,5600,5600,0
20240617,140000,24258900,5600,5600,5600,5600,0
20240617,135900,24258900,5600,5600,5600,5600,0
20240617,135800,24258900,5600,5600,5600,5600,0
20240617,135700,24258900,5600,5600,5600,5600,5
20240617,135600,24230900,5600,5600,5600,5600,2
20240617,135500,24219700,5600,5600,5600,5600,0
20240617,135400,24219700,5600,5600,5600,5600,0
20240617,135300,24219700,5600,5600,5600,5600,0
20240617,135200,24219700,5600,5600,5600,5600,0
20240617,135100,24219700,5600,5600,5600,5600,0
20240617,135000,24219700,5600,5600,5600,5600,0
20240617,134900,24219700,5600,5600,5600,5600,0
20240617,134800,24219700,5600,5600,5600,5600,0
20240617,134700,24219700,5600,5600,5600,5600,0
20240617,134600,24219700,5600,5600,5600,5600,0
20240617,134500,24219700,5600,5600,5600,5600,0
20240617,134400,24219700,5600,5600,5600,5600,0
20240617,134300,24219700,5600,5600,5600,5600,1
20240617,134200,24214100,5590,5590,5590,5590,0
20240617,134100,24214100,5590,5590,5590,5590,0
20240617,134000,24214100,5590,5590,5590,5590,0
20240617,133900,24214100,5590,5590,5590,5590,0
20240617,133800,24214100,5590,5590,5590,5590,0
20240617,133700,24214100,5590,5590,5590,5590,100
20240617,133600,23655100,5590,5590,5590,5590,0
20240617,133500,23655100,5590,5590,5590,5590,0
20240617,133400,23655100,5590,5590,5590,5590,0
20240617,133300,23655100,5590,5590,5590,5590,0
20240617,133200,23655100,5590,5590,5590,5590,0
20240617,133100,23655100,5590,5590,5590,5590,0
20240617,133000,23655100,5590,5590,5590,5590,0
20240617,132900,23655100,5590,5590,5590,5590,0
20240617,132800,23655100,5590,5590,5590,5590,0
20240617,132700,23655100,5590,5590,5590,5590,0
20240617,132600,23655100,5590,5590,5590,5590,0
20240617,132500,23655100,5590,5590,5590,5590,0
20240617,132400,23655100,5590,5590,5590,5590,0
20240617,132300,23655100,5590,5590,5590,5590,50
20240617,132200,23375600,5590,5590,5590,5590,0
20240617,132100,23375600,5590,5590,5590,5590,0
20240617,132000,23375600,5590,5590,5590,5590,0
20240617,131900,23375600,5590,5590,5590,5590,0
20240617,131800,23375600,5590,5590,5590,5590,0
20240617,131700,23375600,5590,5590,5590,5590,0
20240617,131600,23375600,5590,5590,5590,5590,1
20240617,131500,23370010,5570,5570,5570,5570,0
20240617,131400,23370010,5570,5570,5570,5570,40
20240617,131300,23147210,5580,5580,5580,5580,0
20240617,131200,23147210,5580,5580,5580,5580,0
20240617,131100,23147210,5580,5580,5580,5580,0
20240617,131000,23147210,5580,5580,5580,5580,0
20240617,130900,23147210,5580,5580,5580,5580,0
20240617,130800,23147210,5580,5580,5580,5580,0
20240617,130700,23147210,5580,5580,5580,5580,1
20240617,130600,23141630,5550,5550,5550,5550,108
20240617,130500,22542230,5580,5580,5580,5580,0
20240617,130400,22542230,5580,5580,5580,5580,0
20240617,130300,22542230,5580,5580,5580,5580,0
20240617,130200,22542230,5580,5580,5580,5580,0
20240617,130100,22542230,5580,5580,5580,5580,0
20240617,130000,22542230,5580,5580,5580,5580,0
20240617,125900,22542230,5580,5580,5580,5580,0
20240617,125800,22542230,5580,5580,5580,5580,0
20240617,125700,22542230,5580,5580,5580,5580,0
20240617,125600,22542230,5580,5580,5580,5580,0
20240617,125500,22542230,5580,5580,5580,5580,0
20240617,125400,22542230,5580,5580,5580,5580,0
20240617,125300,22542230,5580,5580,5580,5580,0
20240617,125200,22542230,5580,5580,5580,5580,0
20240617,125100,22542230,5580,5580,5580,5580,0
20240617,125000,22542230,5580,5580,5580,5580,0
20240617,124900,22542230,5580,5580,5580,5580,0
20240617,124800,22542230,5580,5580,5580,5580,0
20240617,124700,22542230,5580,5580,5580,5580,0
20240617,124600,22542230,5580,5580,5580,5580,0
20240617,124500,22542230,5580,5580,5580,5580,0
20240617,124400,22542230,5580,5580,5580,5580,0
20240617,124300,22542230,5580,5580,5580,5580,0
20240617,124200,22542230,5580,5580,5580,5580,0
20240617,124100,22542230,5580,5580,5580,5580,0
20240617,124000,22542230,5580,5580,5580,5580,1
20240617,123900,22536650,5590,5590,5590,5590,0
20240617,123800,22536650,5590,5570,5590,5570,5
20240617,123700,22508780,5570,5570,5570,5570,0
20240617,123600,22508780,5570,5570,5570,5570,0
20240617,123500,22508780,5570,5570,5570,5570,0
20240617,123400,22508780,5570,5570,5570,5570,0
20240617,123300,22508780,5570,5570,5570,5570,0
20240617,123200,22508780,5570,5570,5570,5570,0
20240617,123100,22508780,5570,5570,5570,5570,0
20240617,123000,22508780,5570,5570,5570,5570,0
20240617,122900,22508780,5570,5570,5570,5570,0
20240617,122800,22508780,5570,5570,5570,5570,1
20240617,122700,22503210,5590,5570,5590,5570,2
20240617,122600,22492050,5570,5570,5570,5570,0
20240617,122500,22492050,5570,5570,5570,5570,0
20240617,122400,22492050,5570,5550,5570,5550,3
20240617,122300,22475380,5550,5550,5550,5550,0
20240617,122200,22475380,5550,5550,5550,5550,0
20240617,122100,22475380,5550,5550,5550,5550,0
20240617,122000,22475380,5550,5550,5550,5550,0
20240617,121900,22475380,5550,5550,5550,5550,10
20240617,121800,22419880,5550,5550,5550,5550,0
20240617,121700,22419880,5550,5550,5550,5550,0
20240617,121600,22419880,5550,5550,5550,5550,0
20240617,121500,22419880,5550,5550,5550,5550,0
20240617,121400,22419880,5550,5550,5550,5550,0
20240617,121300,22419880,5550,5550,5550,5550,0
20240617,121200,22419880,5550,5550,5550,5550,0
20240617,121100,22419880,5550,5550,5550,5550,0
20240617,121000,22419880,5550,5550,5550,5550,0
20240617,120900,22419880,5550,5550,5550,5550,0
20240617,120800,22419880,5550,5550,5550,5550,0
20240617,120700,22419880,5550,5550,5550,5550,0
20240617,120600,22419880,5550,5550,5550,5550,0
20240617,120500,22419880,5550,5550,5550,5550,0
20240617,120400,22419880,5550,5550,5550,5550,0
20240617,120300,22419880,5550,5550,5550,5550,0
20240617,120200,22419880,5550,5550,5550,5550,0
20240617,120100,22419880,5550,5550,5550,5550,0
20240617,120000,22419880,5550,5550,5550,5550,0
20240617,115900,22419880,5550,5550,5550,5550,14
20240617,115800,22342180,5550,5550,5550,5550,1
20240617,115700,22336630,5590,5590,5590,5590,0
20240617,115600,22336630,5590,5590,5590,5590,0
20240617,115500,22336630,5590,5590,5590,5590,0
20240617,115400,22336630,5590,5590,5590,5590,0
20240617,115300,22336630,5590,5590,5590,5590,0
20240617,115200,22336630,5590,5590,5590,5590,0
20240617,115100,22336630,5590,5590,5590,5590,0
20240617,115000,22336630,5590,5590,5590,5590,0
20240617,114900,22336630,5590,5590,5590,5590,1
20240617,114800,22331040,5550,5550,5550,5550,0
20240617,114700,22331040,5550,5550,5550,5550,0
20240617,114600,22331040,5550,5550,5550,5550,0
20240617,114500,22331040,5550,5550,5550,5550,191
20240617,114400,21270990,5590,5590,5590,5590,0
20240617,114300,21270990,5590,5590,5590,5590,0
20240617,114200,21270990,5590,5590,5590,5590,0
20240617,114100,21270990,5590,5590,5590,5590,0
20240617,114000,21270990,5590,5590,5590,5590,0
20240617,113900,21270990,5590,5590,5590,5590,0
20240617,113800,21270990,5590,5590,5590,5590,0
20240617,113700,21270990,5590,5590,5590,5590,0
20240617,113600,21270990,5590,5590,5590,5590,0
20240617,113500,21270990,5590,5590,5590,5590,0
20240617,113400,21270990,5590,5590,5590,5590,0
20240617,113300,21270990,5590,5590,5590,5590,0
20240617,113200,21270990,5590,5590,5590,5590,0
20240617,113100,21270990,5590,5590,5590,5590,0
20240617,113000,21270990,5590,5590,5590,5590,0
20240617,112900,21270990,5590,5590,5590,5590,0
20240617,112800,21270990,5590,5590,5590,5590,0
20240617,112700,21270990,5590,5590,5590,5590,0
20240617,112600,21270990,5590,5590,5590,5590,0
20240617,112500,21270990,5590,5590,5590,5590,0
20240617,112400,21270990,5590,5590,5590,5590,0
20240617,112300,21270990,5590,5590,5590,5590,0
20240617,112200,21270990,5590,5590,5590,5590,0
20240617,112100,21270990,5590,5590,5590,5590,0
20240617,112000,21270990,5590,5590,5590,5590,0
20240617,111900,21270990,5590,5590,5590,5590,0
20240617,111800,21270990,5590,5590,5590,5590,0
20240617,111700,21270990,5590,5590,5590,5590,0
20240617,111600,21270990,5590,5590,5590,5590,0
20240617,111500,21270990,5590,5590,5590,5590,0
20240617,111400,21270990,5590,5590,5590,5590,0
20240617,111300,21270990,5590,5590,5590,5590,0
20240617,111200,21270990,5590,5590,5590,5590,0
20240617,111100,21270990,5590,5590,5590,5590,1
20240617,111000,21265400,5580,5580,5580,5580,0
20240617,110900,21265400,5580,5580,5580,5580,1
20240617,110800,21259820,5550,5550,5550,5550,0
20240617,110700,21259820,5550,5560,5560,5550,3
20240617,110600,21243160,5600,5600,5600,5600,0
20240617,110500,21243160,5600,5600,5600,5600,0
20240617,110400,21243160,5600,5600,5600,5600,0
20240617,110300,21243160,5600,5600,5600,5600,0
20240617,110200,21243160,5600,5600,5600,5600,0
20240617,110100,21243160,5600,5600,5600,5600,0
20240617,110000,21243160,5600,5600,5600,5600,0
20240617,105900,21243160,5600,5600,5600,5600,0
20240617,105800,21243160,5600,5600,5600,5600,0
20240617,105700,21243160,5600,5600,5600,5600,0
20240617,105600,21243160,5600,5600,5600,5600,0
20240617,105500,21243160,5600,5600,5600,5600,0
20240617,105400,21243160,5600,5600,5600,5600,0
20240617,105300,21243160,5600,5600,5600,5600,0
20240617,105200,21243160,5600,5600,5600,5600,0
20240617,105100,21243160,5600,5600,5600,5600,0
20240617,105000,21243160,5600,5600,5600,5600,0
20240617,104900,21243160,5600,5600,5600,5600,0
20240617,104800,21243160,5600,5600,5600,5600,0
20240617,104700,21243160,5600,5600,5600,5600,0
20240617,104600,21243160,5600,5600,5600,5600,0
20240617,104500,21243160,5600,5600,5600,5600,0
20240617,104400,21243160,5600,5600,5600,5600,0
20240617,104300,21243160,5600,5600,5600,5600,0
20240617,104200,21243160,5600,5600,5600,5600,0
20240617,104100,21243160,5600,5600,5600,5600,0
20240617,104000,21243160,5600,5600,5600,5600,0
20240617,103900,21243160,5600,5600,5600,5600,0
20240617,103800,21243160,5600,5600,5600,5600,0
20240617,103700,21243160,5600,5600,5600,5600,0
20240617,103600,21243160,5600,5600,5600,5600,0
20240617,103500,21243160,5600,5600,5600,5600,1
20240617,103400,21237560,5560,5560,5560,5560,0
20240617,103300,21237560,5560,5560,5600,5560,3
20240617,103200,21220840,5600,5600,5600,5600,0
20240617,103100,21220840,5600,5600,5600,5600,0
20240617,103000,21220840,5600,5560,5600,5560,3
20240617,102900,21204120,5560,5560,5560,5560,1
20240617,102800,21198560,5610,5610,5610,5610,0
20240617,102700,21198560,5610,5610,5610,5610,0
20240617,102600,21198560,5610,5610,5610,5610,0
20240617,102500,21198560,5610,5610,5610,5610,0
20240617,102400,21198560,5610,5610,5610,5610,0
20240617,102300,21198560,5610,5610,5610,5610,0
20240617,102200,21198560,5610,5610,5610,5610,0
20240617,102100,21198560,5610,5610,5610,5610,0
20240617,102000,21198560,5610,5610,5610,5610,0
20240617,101900,21198560,5610,5610,5610,5610,0
20240617,101800,21198560,5610,5610,5610,5610,0
20240617,101700,21198560,5610,5610,5610,5610,0
20240617,101600,21198560,5610,5610,5610,5610,0
20240617,101500,21198560,5610,5610,5610,5610,0
20240617,101400,21198560,5610,5610,5610,5610,0
20240617,101300,21198560,5610,5610,5610,5610,5
20240617,101200,21170510,5610,5610,5610,5610,3
20240617,101100,21153680,5600,5600,5600,5600,0
20240617,101000,21153680,5600,5600,5600,5600,0
20240617,100900,21153680,5600,5600,5600,5600,0
20240617,100800,21153680,5600,5600,5600,5600,0
20240617,100700,21153680,5600,5600,5600,5600,0
20240617,100600,21153680,5600,5600,5600,5600,2
20240617,100500,21142480,5550,5550,5550,5550,0
20240617,100400,21142480,5550,5550,5550,5550,0
20240617,100300,21142480,5550,5550,5550,5550,0
20240617,100200,21142480,5550,5550,5550,5550,0
20240617,100100,21142480,5550,5550,5550,5550,0
20240617,100000,21142480,5550,5550,5550,5550,0
20240617,095900,21142480,5550,5600,5600,5550,6
20240617,095800,21109030,5650,5650,5650,5650,0
20240617,095700,21109030,5650,5650,5650,5650,0
20240617,095600,21109030,5650,5600,5650,5600,174
20240617,095500,20126170,5590,5590,5590,5590,1
20240617,095400,20120580,5580,5580,5580,5580,6
20240617,095300,20087100,5580,5580,5580,5580,0
20240617,095200,20087100,5580,5570,5580,5570,824
20240617,095100,15496820,5570,5570,5570,5570,0
20240617,095000,15496820,5570,5570,5570,5570,0
20240617,094900,15496820,5570,5570,5570,5570,0
20240617,094800,15496820,5570,5570,5570,5570,1
20240617,094700,15491250,5560,5550,5560,5550,1000
20240617,094600,9939020,5550,5550,5550,5550,1
20240617,094500,9933470,5530,5530,5530,5530,0
20240617,094400,9933470,5530,5540,5540,5530,2
20240617,094300,9922400,5550,5550,5550,5550,0
20240617,094200,9922400,5550,5550,5550,5550,0
20240617,094100,9922400,5550,5550,5550,5550,0
20240617,094000,9922400,5550,5550,5550,5550,0
20240617,093900,9922400,5550,5550,5550,5550,0
20240617,093800,9922400,5550,5550,5550,5550,2
20240617,093700,9911300,5550,5550,5550,5550,0
20240617,093600,9911300,5550,5550,5550,5550,0
20240617,093500,9911300,5550,5550,5550,5550,0
20240617,093400,9911300,5550,5550,5550,5550,0
20240617,093300,9911300,5550,5550,5550,5550,0
20240617,093200,9911300,5550,5550,5550,5550,0
20240617,093100,9911300,5550,5550,5550,5550,0
20240617,093000,9911300,5550,5550,5550,5550,0
20240617,092900,9911300,5550,5540,5550,5540,7
20240617,092800,9872510,5540,5540,5540,5540,5
20240617,092700,9844810,5540,5540,5540,5540,0
20240617,092600,9844810,5540,5540,5540,5540,3
20240617,092500,9828190,5530,5530,5530,5530,0
20240617,092400,9828190,5530,5530,5530,5530,10
20240617,092300,9772890,5530,5530,5530,5530,0
20240617,092200,9772890,5530,5540,5540,5530,20
20240617,092100,9662190,5540,5540,5540,5540,1
20240617,092000,9656650,5500,5540,5540,5500,221
20240617,091900,8440010,5510,5560,5560,5510,1410
20240617,091800,657720,5570,5570,5570,5570,0
20240617,091700,657720,5570,5570,5570,5570,10
20240617,091600,602020,5570,5570,5570,5570,0
20240617,091500,602020,5570,5570,5570,5570,10
20240617,091400,546320,5580,5580,5580,5580,0
20240617,091300,546320,5580,5580,5580,5580,1
20240617,091200,540740,5560,5560,5560,5560,0
20240617,091100,540740,5560,5560,5560,5560,13
20240617,091000,468460,5560,5560,5560,5560,0
20240617,090900,468460,5560,5560,5560,5560,0
20240617,090800,468460,5560,5560,5560,5560,0
20240617,090700,468460,5560,5560,5560,5560,0
20240617,090600,468460,5560,5560,5560,5560,1
20240617,090500,462900,5560,5580,5580,5560,68
20240617,090400,84250,5620,5580,5620,5580,2
20240617,090300,73050,5630,5590,5630,5590,2
20240617,090200,61830,5630,5630,5630,5630,1
20240617,090100,56200,5600,5600,5600,5600,5
20240617,090000,28200,5640,5640,5640,5640,5