KissMeData/045340/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,192700,111088840,5290,5290,5290,5290,95
20240617,192600,111088840,5290,5290,5290,5290,0
20240617,192500,111088840,5290,5290,5290,5290,0
20240617,192400,111088840,5290,5290,5290,5290,0
20240617,192300,111088840,5290,5290,5290,5290,0
20240617,192200,111088840,5290,5290,5290,5290,0
20240617,192100,111088840,5290,5290,5290,5290,0
20240617,192000,111088840,5290,5290,5290,5290,0
20240617,191900,111088840,5290,5290,5290,5290,0
20240617,191800,111088840,5290,5290,5290,5290,0
20240617,191700,111088840,5290,5290,5290,5290,0
20240617,191600,111088840,5290,5290,5290,5290,0
20240617,191500,111088840,5290,5290,5290,5290,0
20240617,191400,111088840,5290,5290,5290,5290,0
20240617,191300,111088840,5290,5290,5290,5290,0
20240617,191200,111088840,5290,5290,5290,5290,0
20240617,191100,111088840,5290,5290,5290,5290,0
20240617,191000,111088840,5290,5290,5290,5290,0
20240617,190900,111088840,5290,5290,5290,5290,0
20240617,190800,111088840,5290,5290,5290,5290,0
20240617,190700,111088840,5290,5290,5290,5290,0
20240617,190600,111088840,5290,5290,5290,5290,0
20240617,190500,111088840,5290,5290,5290,5290,0
20240617,190400,111088840,5290,5290,5290,5290,0
20240617,190300,111088840,5290,5290,5290,5290,0
20240617,190200,111088840,5290,5290,5290,5290,0
20240617,190100,111088840,5290,5290,5290,5290,0
20240617,190000,111088840,5290,5290,5290,5290,0
20240617,185900,111088840,5290,5290,5290,5290,0
20240617,185800,111088840,5290,5290,5290,5290,0
20240617,185700,111088840,5290,5290,5290,5290,95
20240617,185600,111088840,5290,5290,5290,5290,0
20240617,185500,111088840,5290,5290,5290,5290,0
20240617,185400,111088840,5290,5290,5290,5290,0
20240617,185300,111088840,5290,5290,5290,5290,0
20240617,185200,111088840,5290,5290,5290,5290,0
20240617,185100,111088840,5290,5290,5290,5290,0
20240617,185000,111088840,5290,5290,5290,5290,0
20240617,184900,111088840,5290,5290,5290,5290,0
20240617,184800,111088840,5290,5290,5290,5290,0
20240617,184700,111088840,5290,5290,5290,5290,0
20240617,184600,111088840,5290,5290,5290,5290,0
20240617,184500,111088840,5290,5290,5290,5290,0
20240617,184400,111088840,5290,5290,5290,5290,0
20240617,184300,111088840,5290,5290,5290,5290,0
20240617,184200,111088840,5290,5290,5290,5290,0
20240617,184100,111088840,5290,5290,5290,5290,0
20240617,184000,111088840,5290,5290,5290,5290,0
20240617,183900,111088840,5290,5290,5290,5290,0
20240617,183800,111088840,5290,5290,5290,5290,0
20240617,183700,111088840,5290,5290,5290,5290,0
20240617,183600,111088840,5290,5290,5290,5290,0
20240617,183500,111088840,5290,5290,5290,5290,0
20240617,183400,111088840,5290,5290,5290,5290,0
20240617,183300,111088840,5290,5290,5290,5290,0
20240617,183200,111088840,5290,5290,5290,5290,0
20240617,183100,111088840,5290,5290,5290,5290,0
20240617,183000,111088840,5290,5290,5290,5290,0
20240617,182900,111088840,5290,5290,5290,5290,0
20240617,182800,111088840,5290,5290,5290,5290,0
20240617,182700,111088840,5290,5290,5290,5290,95
20240617,182600,111088840,5290,5290,5290,5290,0
20240617,182500,111088840,5290,5290,5290,5290,0
20240617,182400,111088840,5290,5290,5290,5290,0
20240617,182300,111088840,5290,5290,5290,5290,0
20240617,182200,111088840,5290,5290,5290,5290,0
20240617,182100,111088840,5290,5290,5290,5290,0
20240617,182000,111088840,5290,5290,5290,5290,0
20240617,181900,111088840,5290,5290,5290,5290,0
20240617,181800,111088840,5290,5290,5290,5290,0
20240617,181700,111088840,5290,5290,5290,5290,0
20240617,181600,111088840,5290,5290,5290,5290,0
20240617,181500,111088840,5290,5290,5290,5290,0
20240617,181400,111088840,5290,5290,5290,5290,0
20240617,181300,111088840,5290,5290,5290,5290,0
20240617,181200,111088840,5290,5290,5290,5290,0
20240617,181100,111088840,5290,5290,5290,5290,0
20240617,181000,111088840,5290,5290,5290,5290,0
20240617,180900,111088840,5290,5290,5290,5290,0
20240617,180800,111088840,5290,5290,5290,5290,0
20240617,180700,111088840,5290,5290,5290,5290,0
20240617,180600,111088840,5290,5290,5290,5290,0
20240617,180500,111088840,5290,5290,5290,5290,0
20240617,180400,111088840,5290,5290,5290,5290,0
20240617,180300,111088840,5290,5290,5290,5290,0
20240617,180200,111088840,5290,5290,5290,5290,0
20240617,180100,111088840,5290,5290,5290,5290,0
20240617,180000,111088840,5290,5290,5290,5290,0
20240617,175900,111088840,5290,5290,5290,5290,0
20240617,175800,111088840,5290,5290,5290,5290,0
20240617,175700,111088840,5290,5290,5290,5290,95
20240617,175600,111088840,5290,5290,5290,5290,0
20240617,175500,111088840,5290,5290,5290,5290,0
20240617,175400,111088840,5290,5290,5290,5290,0
20240617,175300,111088840,5290,5290,5290,5290,0
20240617,175200,111088840,5290,5290,5290,5290,0
20240617,175100,111088840,5290,5290,5290,5290,0
20240617,175000,111088840,5290,5290,5290,5290,0
20240617,174900,111088840,5290,5290,5290,5290,0
20240617,174800,111088840,5290,5290,5290,5290,0
20240617,174700,111088840,5290,5290,5290,5290,0
20240617,174600,111088840,5290,5290,5290,5290,0
20240617,174500,111088840,5290,5290,5290,5290,0
20240617,174400,111088840,5290,5290,5290,5290,0
20240617,174300,111088840,5290,5290,5290,5290,0
20240617,174200,111088840,5290,5290,5290,5290,0
20240617,174100,111088840,5290,5290,5290,5290,0
20240617,174000,111088840,5290,5290,5290,5290,0
20240617,173900,111088840,5290,5290,5290,5290,0
20240617,173800,111088840,5290,5290,5290,5290,0
20240617,173700,111088840,5290,5290,5290,5290,0
20240617,173600,111088840,5290,5290,5290,5290,0
20240617,173500,111088840,5290,5290,5290,5290,0
20240617,173400,111088840,5290,5290,5290,5290,0
20240617,173300,111088840,5290,5290,5290,5290,0
20240617,173200,111088840,5290,5290,5290,5290,0
20240617,173100,111088840,5290,5290,5290,5290,0
20240617,173000,111088840,5290,5290,5290,5290,0
20240617,172900,111088840,5290,5290,5290,5290,0
20240617,172800,111088840,5290,5290,5290,5290,0
20240617,172700,111088840,5290,5290,5290,5290,95
20240617,172600,111088840,5290,5290,5290,5290,0
20240617,172500,111088840,5290,5290,5290,5290,0
20240617,172400,111088840,5290,5290,5290,5290,0
20240617,172300,111088840,5290,5290,5290,5290,0
20240617,172200,111088840,5290,5290,5290,5290,0
20240617,172100,111088840,5290,5290,5290,5290,0
20240617,172000,111088840,5290,5290,5290,5290,0
20240617,171900,111088840,5290,5290,5290,5290,0
20240617,171800,111088840,5290,5290,5290,5290,0
20240617,171700,111088840,5290,5290,5290,5290,0
20240617,171600,111088840,5290,5290,5290,5290,0
20240617,171500,111088840,5290,5290,5290,5290,0
20240617,171400,111088840,5290,5290,5290,5290,0
20240617,171300,111088840,5290,5290,5290,5290,0
20240617,171200,111088840,5290,5290,5290,5290,0
20240617,171100,111088840,5290,5290,5290,5290,0
20240617,171000,111088840,5290,5290,5290,5290,0
20240617,170900,111088840,5290,5290,5290,5290,0
20240617,170800,111088840,5290,5290,5290,5290,0
20240617,170700,111088840,5290,5290,5290,5290,0
20240617,170600,111088840,5290,5290,5290,5290,0
20240617,170500,111088840,5290,5290,5290,5290,0
20240617,170400,111088840,5290,5290,5290,5290,0
20240617,170300,111088840,5290,5290,5290,5290,0
20240617,170200,111088840,5290,5290,5290,5290,0
20240617,170100,111088840,5290,5290,5290,5290,0
20240617,170000,111088840,5290,5290,5290,5290,0
20240617,165900,111088840,5290,5290,5290,5290,0
20240617,165800,111088840,5290,5290,5290,5290,0
20240617,165700,111088840,5290,5290,5290,5290,95
20240617,165600,111088840,5290,5290,5290,5290,0
20240617,165500,111088840,5290,5290,5290,5290,0
20240617,165400,111088840,5290,5290,5290,5290,0
20240617,165300,111088840,5290,5290,5290,5290,0
20240617,165200,111088840,5290,5290,5290,5290,0
20240617,165100,111088840,5290,5290,5290,5290,0
20240617,165000,111088840,5290,5290,5290,5290,0
20240617,164900,111088840,5290,5290,5290,5290,0
20240617,164800,111088840,5290,5290,5290,5290,0
20240617,164700,111088840,5290,5290,5290,5290,0
20240617,164600,111088840,5290,5290,5290,5290,0
20240617,164500,111088840,5290,5290,5290,5290,0
20240617,164400,111088840,5290,5290,5290,5290,0
20240617,164300,111088840,5290,5290,5290,5290,0
20240617,164200,111088840,5290,5290,5290,5290,0
20240617,164100,111088840,5290,5290,5290,5290,0
20240617,164000,111088840,5290,5290,5290,5290,0
20240617,163900,111088840,5290,5290,5290,5290,0
20240617,163800,111088840,5290,5290,5290,5290,0
20240617,163700,111088840,5290,5290,5290,5290,0
20240617,163600,111088840,5290,5290,5290,5290,0
20240617,163500,111088840,5290,5290,5290,5290,0
20240617,163400,111088840,5290,5290,5290,5290,0
20240617,163300,111088840,5290,5290,5290,5290,0
20240617,163200,111088840,5290,5290,5290,5290,0
20240617,163100,111088840,5290,5290,5290,5290,0
20240617,163000,111088840,5290,5290,5290,5290,0
20240617,162900,111088840,5290,5290,5290,5290,0
20240617,162800,111088840,5290,5290,5290,5290,0
20240617,162700,111088840,5290,5290,5290,5290,95
20240617,162600,111088840,5290,5290,5290,5290,0
20240617,162500,111088840,5290,5290,5290,5290,0
20240617,162400,111088840,5290,5290,5290,5290,0
20240617,162300,111088840,5290,5290,5290,5290,0
20240617,162200,111088840,5290,5290,5290,5290,0
20240617,162100,111088840,5290,5290,5290,5290,0
20240617,162000,111088840,5290,5290,5290,5290,0
20240617,161900,111088840,5290,5290,5290,5290,0
20240617,161800,111088840,5290,5290,5290,5290,0
20240617,161700,111088840,5290,5290,5290,5290,0
20240617,161600,111088840,5290,5290,5290,5290,0
20240617,161500,111088840,5290,5290,5290,5290,0
20240617,161400,111088840,5290,5290,5290,5290,0
20240617,161300,111088840,5290,5290,5290,5290,0
20240617,161200,111088840,5290,5290,5290,5290,0
20240617,161100,111088840,5290,5290,5290,5290,0
20240617,161000,111088840,5290,5290,5290,5290,0
20240617,160900,111088840,5290,5290,5290,5290,0
20240617,160800,111088840,5290,5290,5290,5290,0
20240617,160700,111088840,5290,5290,5290,5290,0
20240617,160600,111088840,5290,5290,5290,5290,0
20240617,160500,111088840,5290,5290,5290,5290,0
20240617,160400,111088840,5290,5290,5290,5290,0
20240617,160300,111088840,5290,5290,5290,5290,0
20240617,160200,111088840,5290,5290,5290,5290,0
20240617,160100,111088840,5290,5290,5290,5290,0
20240617,160000,111088840,5290,5290,5290,5290,0
20240617,155900,111088840,5290,5290,5290,5290,0
20240617,155800,111088840,5290,5290,5290,5290,0
20240617,155700,111088840,5290,5290,5290,5290,95
20240617,155600,111088840,5290,5290,5290,5290,0
20240617,155500,111088840,5290,5290,5290,5290,0
20240617,155400,111088840,5290,5290,5290,5290,0
20240617,155300,111088840,5290,5290,5290,5290,0
20240617,155200,111088840,5290,5290,5290,5290,0
20240617,155100,111088840,5290,5290,5290,5290,0
20240617,155000,111088840,5290,5290,5290,5290,0
20240617,154900,111088840,5290,5290,5290,5290,0
20240617,154800,111088840,5290,5290,5290,5290,0
20240617,154700,111088840,5290,5290,5290,5290,0
20240617,154600,111088840,5290,5290,5290,5290,0
20240617,154500,111088840,5290,5290,5290,5290,0
20240617,154400,111088840,5290,5290,5290,5290,0
20240617,154300,111088840,5290,5290,5290,5290,0
20240617,154200,111088840,5290,5290,5290,5290,0
20240617,154100,111088840,5290,5290,5290,5290,0
20240617,154000,111088840,5290,5290,5290,5290,0
20240617,153900,111088840,5290,5290,5290,5290,0
20240617,153800,111088840,5290,5290,5290,5290,0
20240617,153700,111088840,5290,5290,5290,5290,0
20240617,153600,111088840,5290,5290,5290,5290,0
20240617,153500,111088840,5290,5290,5290,5290,0
20240617,153400,111088840,5290,5290,5290,5290,0
20240617,153300,111088840,5290,5290,5290,5290,0
20240617,153200,111088840,5290,5290,5290,5290,0
20240617,153100,111088840,5290,5290,5290,5290,0
20240617,153000,111088840,5290,5290,5290,5290,95
20240617,152900,110586290,5260,5260,5260,5260,0
20240617,152800,110586290,5260,5260,5260,5260,0
20240617,152700,110586290,5260,5260,5260,5260,0
20240617,152600,110586290,5260,5260,5260,5260,0
20240617,152500,110586290,5260,5260,5260,5260,0
20240617,152400,110586290,5260,5260,5260,5260,0
20240617,152300,110586290,5260,5260,5260,5260,0
20240617,152200,110586290,5260,5260,5260,5260,0
20240617,152100,110586290,5260,5260,5260,5260,0
20240617,152000,110586290,5260,5260,5260,5260,0
20240617,151900,110586290,5260,5260,5260,5260,19
20240617,151800,110486350,5290,5290,5290,5290,12
20240617,151700,110422870,5290,5290,5290,5290,1
20240617,151600,110417580,5270,5270,5270,5270,0
20240617,151500,110417580,5270,5270,5270,5270,1
20240617,151400,110412310,5290,5290,5290,5290,6
20240617,151300,110380570,5290,5290,5290,5290,0
20240617,151200,110380570,5290,5290,5290,5290,10
20240617,151100,110327670,5290,5290,5290,5290,5
20240617,151000,110301220,5260,5260,5260,5260,0
20240617,150900,110301220,5260,5260,5260,5260,0
20240617,150800,110301220,5260,5260,5260,5260,0
20240617,150700,110301220,5260,5260,5260,5260,200
20240617,150600,109249220,5260,5260,5260,5260,0
20240617,150500,109249220,5260,5260,5260,5260,2
20240617,150400,109238700,5290,5290,5290,5290,0
20240617,150300,109238700,5290,5290,5290,5290,0
20240617,150200,109238700,5290,5290,5290,5290,0
20240617,150100,109238700,5290,5290,5290,5290,0
20240617,150000,109238700,5290,5290,5290,5290,14
20240617,145900,109164640,5290,5290,5290,5290,10
20240617,145800,109111740,5290,5290,5290,5290,10
20240617,145700,109058840,5290,5290,5290,5290,0
20240617,145600,109058840,5290,5290,5290,5290,10
20240617,145500,109005940,5290,5290,5290,5290,10
20240617,145400,108953040,5290,5290,5290,5290,11
20240617,145300,108894850,5290,5290,5290,5290,11
20240617,145200,108836660,5290,5290,5290,5290,21
20240617,145100,108725570,5290,5290,5290,5290,41
20240617,145000,108508680,5290,5290,5290,5290,11
20240617,144900,108450490,5290,5260,5290,5260,18
20240617,144800,108355480,5290,5290,5290,5290,11
20240617,144700,108297290,5290,5290,5290,5290,211
20240617,144600,107181100,5290,5290,5290,5290,12
20240617,144500,107117620,5300,5300,5300,5300,11
20240617,144400,107059320,5300,5300,5300,5300,11
20240617,144300,107001020,5300,5300,5300,5300,11
20240617,144200,106942720,5300,5300,5300,5300,11
20240617,144100,106884420,5300,5300,5300,5300,11
20240617,144000,106826120,5300,5300,5300,5300,11
20240617,143900,106767820,5300,5300,5300,5300,11
20240617,143800,106709520,5300,5300,5300,5300,11
20240617,143700,106651220,5300,5300,5300,5300,12
20240617,143600,106587620,5300,5300,5300,5300,12
20240617,143500,106524020,5300,5300,5300,5300,12
20240617,143400,106460420,5300,5300,5300,5300,12
20240617,143300,106396820,5300,5300,5300,5300,12
20240617,143200,106333220,5300,5300,5300,5300,12
20240617,143100,106269620,5260,5270,5270,5260,40
20240617,143000,106059110,5290,5290,5290,5290,11
20240617,142900,106000920,5300,5300,5300,5300,0
20240617,142800,106000920,5300,5300,5300,5300,0
20240617,142700,106000920,5300,5300,5300,5300,0
20240617,142600,106000920,5300,5300,5300,5300,0
20240617,142500,106000920,5300,5290,5300,5290,27
20240617,142400,105858080,5290,5290,5290,5290,0
20240617,142300,105858080,5290,5290,5290,5290,4
20240617,142200,105836920,5300,5300,5300,5300,0
20240617,142100,105836920,5300,5290,5300,5290,190
20240617,142000,104831420,5290,5290,5290,5290,0
20240617,141900,104831420,5290,5290,5290,5290,0
20240617,141800,104831420,5290,5290,5290,5290,0
20240617,141700,104831420,5290,5290,5290,5290,0
20240617,141600,104831420,5290,5290,5290,5290,0
20240617,141500,104831420,5290,5290,5290,5290,0
20240617,141400,104831420,5290,5290,5290,5290,0
20240617,141300,104831420,5290,5290,5290,5290,0
20240617,141200,104831420,5290,5290,5290,5290,0
20240617,141100,104831420,5290,5290,5290,5290,0
20240617,141000,104831420,5290,5290,5290,5290,0
20240617,140900,104831420,5290,5290,5290,5290,0
20240617,140800,104831420,5290,5290,5290,5290,0
20240617,140700,104831420,5290,5290,5290,5290,0
20240617,140600,104831420,5290,5290,5290,5290,188
20240617,140500,103836900,5290,5290,5290,5290,0
20240617,140400,103836900,5290,5290,5290,5290,0
20240617,140300,103836900,5290,5290,5290,5290,0
20240617,140200,103836900,5290,5290,5290,5290,0
20240617,140100,103836900,5290,5290,5290,5290,0
20240617,140000,103836900,5290,5290,5290,5290,0
20240617,135900,103836900,5290,5290,5290,5290,0
20240617,135800,103836900,5290,5290,5290,5290,0
20240617,135700,103836900,5290,5290,5290,5290,0
20240617,135600,103836900,5290,5290,5290,5290,0
20240617,135500,103836900,5290,5290,5290,5290,0
20240617,135400,103836900,5290,5290,5290,5290,1
20240617,135300,103831610,5290,5290,5290,5290,1
20240617,135200,103826320,5250,5250,5250,5250,3
20240617,135100,103810570,5300,5300,5300,5300,0
20240617,135000,103810570,5300,5300,5300,5300,0
20240617,134900,103810570,5300,5300,5300,5300,0
20240617,134800,103810570,5300,5300,5300,5300,1
20240617,134700,103805270,5300,5300,5300,5300,0
20240617,134600,103805270,5300,5300,5300,5300,0
20240617,134500,103805270,5300,5300,5300,5300,0
20240617,134400,103805270,5300,5300,5300,5300,0
20240617,134300,103805270,5300,5300,5300,5300,0
20240617,134200,103805270,5300,5300,5300,5300,1
20240617,134100,103799970,5300,5300,5300,5300,0
20240617,134000,103799970,5300,5290,5300,5290,3
20240617,133900,103784090,5250,5250,5250,5250,2
20240617,133800,103773590,5300,5300,5300,5300,0
20240617,133700,103773590,5300,5300,5300,5300,0
20240617,133600,103773590,5300,5300,5300,5300,1
20240617,133500,103768290,5300,5300,5300,5300,0
20240617,133400,103768290,5300,5300,5300,5300,0
20240617,133300,103768290,5300,5300,5300,5300,0
20240617,133200,103768290,5300,5300,5300,5300,824
20240617,133100,99401090,5310,5310,5310,5310,1
20240617,133000,99395780,5310,5310,5310,5310,1
20240617,132900,99390470,5310,5310,5310,5310,0
20240617,132800,99390470,5310,5310,5310,5310,0
20240617,132700,99390470,5310,5310,5310,5310,0
20240617,132600,99390470,5310,5310,5310,5310,0
20240617,132500,99390470,5310,5310,5310,5310,0
20240617,132400,99390470,5310,5310,5310,5310,1
20240617,132300,99385160,5300,5300,5300,5300,0
20240617,132200,99385160,5300,5300,5300,5300,0
20240617,132100,99385160,5300,5300,5300,5300,642
20240617,132000,95982560,5300,5300,5300,5300,0
20240617,131900,95982560,5300,5300,5300,5300,0
20240617,131800,95982560,5300,5300,5300,5300,1
20240617,131700,95977260,5300,5300,5300,5300,0
20240617,131600,95977260,5300,5300,5300,5300,3
20240617,131500,95961360,5300,5300,5300,5300,0
20240617,131400,95961360,5300,5300,5300,5300,0
20240617,131300,95961360,5300,5300,5300,5300,0
20240617,131200,95961360,5300,5300,5300,5300,1
20240617,131100,95956060,5300,5300,5300,5300,0
20240617,131000,95956060,5300,5300,5300,5300,0
20240617,130900,95956060,5300,5300,5300,5300,0
20240617,130800,95956060,5300,5300,5300,5300,0
20240617,130700,95956060,5300,5300,5300,5300,5
20240617,130600,95929560,5300,5290,5300,5290,6
20240617,130500,95897810,5250,5250,5250,5250,0
20240617,130400,95897810,5250,5250,5250,5250,0
20240617,130300,95897810,5250,5250,5250,5250,5
20240617,130200,95871560,5300,5300,5300,5300,0
20240617,130100,95871560,5300,5300,5300,5300,0
20240617,130000,95871560,5300,5270,5300,5270,20
20240617,125900,95765680,5240,5250,5250,5240,355
20240617,125800,93904400,5250,5260,5260,5250,714
20240617,125700,90155790,5270,5270,5270,5270,1
20240617,125600,90150520,5270,5270,5270,5270,0
20240617,125500,90150520,5270,5270,5270,5270,5
20240617,125400,90124170,5270,5270,5270,5270,1
20240617,125300,90118900,5270,5270,5270,5270,0
20240617,125200,90118900,5270,5270,5270,5270,0
20240617,125100,90118900,5270,5270,5270,5270,0
20240617,125000,90118900,5270,5270,5270,5270,0
20240617,124900,90118900,5270,5270,5270,5270,5
20240617,124800,90092550,5250,5250,5250,5250,0
20240617,124700,90092550,5250,5250,5250,5250,0
20240617,124600,90092550,5250,5250,5250,5250,1
20240617,124500,90087300,5270,5270,5270,5270,0
20240617,124400,90087300,5270,5270,5270,5270,0
20240617,124300,90087300,5270,5270,5270,5270,0
20240617,124200,90087300,5270,5270,5270,5270,0
20240617,124100,90087300,5270,5270,5270,5270,0
20240617,124000,90087300,5270,5270,5270,5270,0
20240617,123900,90087300,5270,5270,5270,5270,0
20240617,123800,90087300,5270,5270,5270,5270,0
20240617,123700,90087300,5270,5270,5270,5270,12
20240617,123600,90024060,5250,5250,5250,5250,0
20240617,123500,90024060,5250,5250,5250,5250,0
20240617,123400,90024060,5250,5270,5270,5250,24
20240617,123300,89898040,5270,5270,5270,5270,6
20240617,123200,89866420,5270,5270,5270,5270,0
20240617,123100,89866420,5270,5270,5270,5270,0
20240617,123000,89866420,5270,5270,5270,5270,0
20240617,122900,89866420,5270,5270,5270,5270,0
20240617,122800,89866420,5270,5270,5270,5270,0
20240617,122700,89866420,5270,5270,5270,5270,10
20240617,122600,89813720,5250,5250,5250,5250,0
20240617,122500,89813720,5250,5250,5250,5250,0
20240617,122400,89813720,5250,5250,5250,5250,0
20240617,122300,89813720,5250,5250,5250,5250,0
20240617,122200,89813720,5250,5250,5250,5250,0
20240617,122100,89813720,5250,5300,5300,5250,78
20240617,122000,89403720,5270,5270,5270,5270,0
20240617,121900,89403720,5270,5270,5270,5270,0
20240617,121800,89403720,5270,5270,5270,5270,0
20240617,121700,89403720,5270,5270,5270,5270,0
20240617,121600,89403720,5270,5270,5270,5270,0
20240617,121500,89403720,5270,5270,5270,5270,0
20240617,121400,89403720,5270,5280,5280,5270,5
20240617,121300,89377350,5270,5270,5270,5270,0
20240617,121200,89377350,5270,5270,5270,5270,0
20240617,121100,89377350,5270,5270,5270,5270,0
20240617,121000,89377350,5270,5270,5270,5270,1
20240617,120900,89372080,5250,5250,5250,5250,0
20240617,120800,89372080,5250,5250,5250,5250,0
20240617,120700,89372080,5250,5250,5250,5250,0
20240617,120600,89372080,5250,5250,5250,5250,0
20240617,120500,89372080,5250,5250,5250,5250,3
20240617,120400,89356330,5290,5290,5290,5290,0
20240617,120300,89356330,5290,5290,5290,5290,0
20240617,120200,89356330,5290,5290,5290,5290,0
20240617,120100,89356330,5290,5290,5290,5290,164
20240617,120000,88488770,5280,5280,5280,5280,100
20240617,115900,87960770,5280,5280,5280,5280,0
20240617,115800,87960770,5280,5280,5280,5280,0
20240617,115700,87960770,5280,5280,5280,5280,0
20240617,115600,87960770,5280,5280,5280,5280,0
20240617,115500,87960770,5280,5280,5280,5280,0
20240617,115400,87960770,5280,5280,5280,5280,0
20240617,115300,87960770,5280,5280,5280,5280,7
20240617,115200,87923810,5250,5250,5250,5250,0
20240617,115100,87923810,5250,5250,5250,5250,0
20240617,115000,87923810,5250,5250,5250,5250,0
20240617,114900,87923810,5250,5250,5250,5250,0
20240617,114800,87923810,5250,5250,5250,5250,0
20240617,114700,87923810,5250,5250,5250,5250,0
20240617,114600,87923810,5250,5250,5250,5250,0
20240617,114500,87923810,5250,5250,5250,5250,0
20240617,114400,87923810,5250,5250,5250,5250,0
20240617,114300,87923810,5250,5280,5280,5250,21
20240617,114200,87812990,5290,5290,5290,5290,0
20240617,114100,87812990,5290,5290,5290,5290,0
20240617,114000,87812990,5290,5290,5290,5290,0
20240617,113900,87812990,5290,5290,5290,5290,0
20240617,113800,87812990,5290,5290,5290,5290,0
20240617,113700,87812990,5290,5290,5290,5290,0
20240617,113600,87812990,5290,5290,5290,5290,0
20240617,113500,87812990,5290,5290,5290,5290,15
20240617,113400,87733640,5290,5290,5290,5290,0
20240617,113300,87733640,5290,5290,5290,5290,3
20240617,113200,87717770,5290,5290,5290,5290,24
20240617,113100,87590810,5290,5290,5290,5290,0
20240617,113000,87590810,5290,5290,5290,5290,0
20240617,112900,87590810,5290,5250,5290,5250,400
20240617,112800,85487000,5250,5250,5250,5250,0
20240617,112700,85487000,5250,5250,5250,5250,0
20240617,112600,85487000,5250,5250,5250,5250,0
20240617,112500,85487000,5250,5250,5250,5250,0
20240617,112400,85487000,5250,5250,5250,5250,0
20240617,112300,85487000,5250,5250,5250,5250,2
20240617,112200,85476500,5250,5250,5250,5250,18
20240617,112100,85382000,5250,5250,5250,5250,0
20240617,112000,85382000,5250,5250,5250,5250,0
20240617,111900,85382000,5250,5250,5250,5250,76
20240617,111800,84983000,5250,5250,5250,5250,0
20240617,111700,84983000,5250,5250,5250,5250,0
20240617,111600,84983000,5250,5250,5250,5250,0
20240617,111500,84983000,5250,5250,5250,5250,0
20240617,111400,84983000,5250,5250,5250,5250,0
20240617,111300,84983000,5250,5250,5250,5250,0
20240617,111200,84983000,5250,5250,5250,5250,207
20240617,111100,83896250,5250,5250,5250,5250,0
20240617,111000,83896250,5250,5250,5250,5250,0
20240617,110900,83896250,5250,5250,5250,5250,0
20240617,110800,83896250,5250,5250,5250,5250,98
20240617,110700,83381750,5280,5280,5280,5280,0
20240617,110600,83381750,5280,5280,5280,5280,500
20240617,110500,80741750,5280,5280,5280,5280,0
20240617,110400,80741750,5280,5280,5280,5280,0
20240617,110300,80741750,5280,5280,5280,5280,0
20240617,110200,80741750,5280,5280,5280,5280,0
20240617,110100,80741750,5280,5280,5280,5280,0
20240617,110000,80741750,5280,5280,5280,5280,0
20240617,105900,80741750,5280,5280,5280,5280,5
20240617,105800,80715350,5240,5240,5240,5240,0
20240617,105700,80715350,5240,5240,5240,5240,0
20240617,105600,80715350,5240,5240,5240,5240,0
20240617,105500,80715350,5240,5240,5240,5240,0
20240617,105400,80715350,5240,5240,5240,5240,0
20240617,105300,80715350,5240,5240,5240,5240,0
20240617,105200,80715350,5240,5240,5240,5240,0
20240617,105100,80715350,5240,5240,5240,5240,0
20240617,105000,80715350,5240,5240,5240,5240,0
20240617,104900,80715350,5240,5240,5240,5240,0
20240617,104800,80715350,5240,5240,5240,5240,10
20240617,104700,80662950,5240,5260,5260,5240,131
20240617,104600,79975080,5280,5280,5280,5280,0
20240617,104500,79975080,5280,5280,5280,5280,0
20240617,104400,79975080,5280,5280,5280,5280,15
20240617,104300,79895880,5280,5280,5280,5280,0
20240617,104200,79895880,5280,5280,5280,5280,10
20240617,104100,79843080,5290,5290,5290,5290,0
20240617,104000,79843080,5290,5290,5290,5290,0
20240617,103900,79843080,5290,5290,5290,5290,12
20240617,103800,79779600,5290,5290,5290,5290,3
20240617,103700,79763730,5280,5280,5280,5280,0
20240617,103600,79763730,5280,5280,5280,5280,100
20240617,103500,79235730,5280,5280,5280,5280,3
20240617,103400,79219890,5280,5280,5280,5280,0
20240617,103300,79219890,5280,5280,5280,5280,90
20240617,103200,78744690,5270,5270,5270,5270,0
20240617,103100,78744690,5270,5270,5270,5270,0
20240617,103000,78744690,5270,5270,5270,5270,0
20240617,102900,78744690,5270,5270,5270,5270,2890
20240617,102800,63514390,5280,5280,5280,5280,0
20240617,102700,63514390,5280,5280,5280,5280,0
20240617,102600,63514390,5280,5280,5280,5280,2
20240617,102500,63503830,5290,5290,5290,5290,0
20240617,102400,63503830,5290,5280,5290,5280,3
20240617,102300,63487980,5280,5280,5280,5280,1
20240617,102200,63482700,5270,5270,5270,5270,0
20240617,102100,63482700,5270,5270,5270,5270,0
20240617,102000,63482700,5270,5270,5270,5270,0
20240617,101900,63482700,5270,5270,5270,5270,300
20240617,101800,61901700,5260,5260,5260,5260,0
20240617,101700,61901700,5260,5260,5260,5260,683
20240617,101600,58309120,5260,5270,5270,5260,205
20240617,101500,57230770,5290,5290,5290,5290,0
20240617,101400,57230770,5290,5290,5290,5290,2
20240617,101300,57220190,5240,5240,5240,5240,0
20240617,101200,57220190,5240,5240,5240,5240,425
20240617,101100,54993190,5240,5240,5240,5240,3
20240617,101000,54977470,5240,5210,5240,5210,1282
20240617,100900,48288740,5210,5210,5210,5210,10
20240617,100800,48236640,5210,5210,5210,5210,1
20240617,100700,48231430,5210,5210,5210,5210,0
20240617,100600,48231430,5210,5210,5210,5210,1
20240617,100500,48226220,5210,5210,5210,5210,3
20240617,100400,48210590,5210,5210,5210,5210,2
20240617,100300,48200170,5210,5210,5210,5210,9
20240617,100200,48153280,5220,5220,5220,5220,0
20240617,100100,48153280,5220,5220,5220,5220,1
20240617,100000,48148060,5210,5210,5210,5210,315
20240617,095900,46506910,5210,5210,5210,5210,0
20240617,095800,46506910,5210,5210,5210,5210,0
20240617,095700,46506910,5210,5210,5210,5210,1
20240617,095600,46501700,5210,5210,5210,5210,1
20240617,095500,46496490,5210,5210,5210,5210,5
20240617,095400,46470440,5210,5210,5210,5210,0
20240617,095300,46470440,5210,5200,5210,5160,3858
20240617,095200,26516980,5220,5220,5220,5220,0
20240617,095100,26516980,5220,5220,5220,5220,0
20240617,095000,26516980,5220,5220,5220,5220,14
20240617,094900,26443900,5220,5220,5220,5220,0
20240617,094800,26443900,5220,5220,5220,5220,0
20240617,094700,26443900,5220,5220,5220,5190,502
20240617,094600,23835440,5220,5220,5220,5220,0
20240617,094500,23835440,5220,5220,5220,5210,415
20240617,094400,21673130,5220,5220,5240,5220,105
20240617,094300,21124930,5240,5250,5250,5230,180
20240617,094200,20182780,5250,5250,5250,5250,35
20240617,094100,19999030,5260,5270,5270,5260,139
20240617,094000,19267720,5280,5280,5280,5280,0
20240617,093900,19267720,5280,5280,5280,5280,0
20240617,093800,19267720,5280,5280,5280,5280,0
20240617,093700,19267720,5280,5280,5280,5280,12
20240617,093600,19204360,5280,5280,5280,5280,2
20240617,093500,19193800,5280,5280,5280,5280,0
20240617,093400,19193800,5280,5280,5280,5280,6
20240617,093300,19162120,5310,5310,5310,5310,0
20240617,093200,19162120,5310,5310,5310,5310,0
20240617,093100,19162120,5310,5310,5310,5310,0
20240617,093000,19162120,5310,5310,5310,5310,2
20240617,092900,19151500,5310,5310,5310,5310,0
20240617,092800,19151500,5310,5310,5310,5310,0
20240617,092700,19151500,5310,5310,5310,5310,0
20240617,092600,19151500,5310,5310,5310,5310,12
20240617,092500,19087780,5310,5310,5310,5310,0
20240617,092400,19087780,5310,5300,5310,5300,10
20240617,092300,19034770,5310,5310,5310,5310,0
20240617,092200,19034770,5310,5310,5310,5310,14
20240617,092100,18960430,5260,5260,5260,5260,9
20240617,092000,18913090,5310,5310,5310,5310,25
20240617,091900,18780340,5310,5310,5310,5310,1
20240617,091800,18775030,5310,5250,5310,5250,74
20240617,091700,18384100,5250,5250,5250,5250,100
20240617,091600,17859100,5240,5240,5240,5240,50
20240617,091500,17597100,5250,5250,5250,5250,20
20240617,091400,17492100,5250,5250,5250,5250,24
20240617,091300,17366100,5240,5240,5240,5240,131
20240617,091200,16679660,5240,5240,5240,5240,0
20240617,091100,16679660,5240,5240,5240,5240,0
20240617,091000,16679660,5240,5240,5240,5240,1
20240617,090900,16674420,5240,5240,5240,5240,12
20240617,090800,16611540,5240,5240,5240,5240,3
20240617,090700,16595820,5240,5220,5240,5210,1077
20240617,090600,10982360,5220,5220,5220,5220,1
20240617,090500,10977140,5220,5220,5220,5220,1000
20240617,090400,5757140,5220,5240,5240,5220,192
20240617,090300,4753370,5240,5280,5280,5240,711
20240617,090200,1013710,5310,5310,5310,5310,0
20240617,090100,1013710,5310,5310,5310,5310,0
20240617,090000,1013710,5310,5310,5310,5290,191