KissMeData/019490/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,190400,43245275,1024,1024,1024,1024,679
20240617,190300,43245275,1024,1024,1024,1024,0
20240617,190200,43245275,1024,1024,1024,1024,0
20240617,190100,43245275,1024,1024,1024,1024,0
20240617,190000,43245275,1024,1024,1024,1024,0
20240617,185900,43245275,1024,1024,1024,1024,0
20240617,185800,43245275,1024,1024,1024,1024,0
20240617,185700,43245275,1024,1024,1024,1024,0
20240617,185600,43245275,1024,1024,1024,1024,0
20240617,185500,43245275,1024,1024,1024,1024,0
20240617,185400,43245275,1024,1024,1024,1024,0
20240617,185300,43245275,1024,1024,1024,1024,0
20240617,185200,43245275,1024,1024,1024,1024,0
20240617,185100,43245275,1024,1024,1024,1024,0
20240617,185000,43245275,1024,1024,1024,1024,0
20240617,184900,43245275,1024,1024,1024,1024,0
20240617,184800,43245275,1024,1024,1024,1024,0
20240617,184700,43245275,1024,1024,1024,1024,0
20240617,184600,43245275,1024,1024,1024,1024,0
20240617,184500,43245275,1024,1024,1024,1024,0
20240617,184400,43245275,1024,1024,1024,1024,0
20240617,184300,43245275,1024,1024,1024,1024,0
20240617,184200,43245275,1024,1024,1024,1024,0
20240617,184100,43245275,1024,1024,1024,1024,0
20240617,184000,43245275,1024,1024,1024,1024,0
20240617,183900,43245275,1024,1024,1024,1024,0
20240617,183800,43245275,1024,1024,1024,1024,0
20240617,183700,43245275,1024,1024,1024,1024,0
20240617,183600,43245275,1024,1024,1024,1024,0
20240617,183500,43245275,1024,1024,1024,1024,0
20240617,183400,43245275,1024,1024,1024,1024,679
20240617,183300,43245275,1024,1024,1024,1024,0
20240617,183200,43245275,1024,1024,1024,1024,0
20240617,183100,43245275,1024,1024,1024,1024,0
20240617,183000,43245275,1024,1024,1024,1024,0
20240617,182900,43245275,1024,1024,1024,1024,0
20240617,182800,43245275,1024,1024,1024,1024,0
20240617,182700,43245275,1024,1024,1024,1024,0
20240617,182600,43245275,1024,1024,1024,1024,0
20240617,182500,43245275,1024,1024,1024,1024,0
20240617,182400,43245275,1024,1024,1024,1024,0
20240617,182300,43245275,1024,1024,1024,1024,0
20240617,182200,43245275,1024,1024,1024,1024,0
20240617,182100,43245275,1024,1024,1024,1024,0
20240617,182000,43245275,1024,1024,1024,1024,0
20240617,181900,43245275,1024,1024,1024,1024,0
20240617,181800,43245275,1024,1024,1024,1024,0
20240617,181700,43245275,1024,1024,1024,1024,0
20240617,181600,43245275,1024,1024,1024,1024,0
20240617,181500,43245275,1024,1024,1024,1024,0
20240617,181400,43245275,1024,1024,1024,1024,0
20240617,181300,43245275,1024,1024,1024,1024,0
20240617,181200,43245275,1024,1024,1024,1024,0
20240617,181100,43245275,1024,1024,1024,1024,0
20240617,181000,43245275,1024,1024,1024,1024,0
20240617,180900,43245275,1024,1024,1024,1024,0
20240617,180800,43245275,1024,1024,1024,1024,0
20240617,180700,43245275,1024,1024,1024,1024,0
20240617,180600,43245275,1024,1024,1024,1024,0
20240617,180500,43245275,1024,1024,1024,1024,0
20240617,180400,43245275,1024,1024,1024,1024,679
20240617,180300,43245275,1024,1024,1024,1024,0
20240617,180200,43245275,1024,1024,1024,1024,0
20240617,180100,43245275,1024,1024,1024,1024,0
20240617,180000,43245275,1024,1024,1024,1024,0
20240617,175900,43245275,1024,1024,1024,1024,0
20240617,175800,43245275,1024,1024,1024,1024,0
20240617,175700,43245275,1024,1024,1024,1024,0
20240617,175600,43245275,1024,1024,1024,1024,0
20240617,175500,43245275,1024,1024,1024,1024,0
20240617,175400,43245275,1024,1024,1024,1024,0
20240617,175300,43245275,1024,1024,1024,1024,0
20240617,175200,43245275,1024,1024,1024,1024,0
20240617,175100,43245275,1024,1024,1024,1024,0
20240617,175000,43245275,1024,1024,1024,1024,0
20240617,174900,43245275,1024,1024,1024,1024,0
20240617,174800,43245275,1024,1024,1024,1024,0
20240617,174700,43245275,1024,1024,1024,1024,0
20240617,174600,43245275,1024,1024,1024,1024,0
20240617,174500,43245275,1024,1024,1024,1024,0
20240617,174400,43245275,1024,1024,1024,1024,0
20240617,174300,43245275,1024,1024,1024,1024,0
20240617,174200,43245275,1024,1024,1024,1024,0
20240617,174100,43245275,1024,1024,1024,1024,0
20240617,174000,43245275,1024,1024,1024,1024,0
20240617,173900,43245275,1024,1024,1024,1024,0
20240617,173800,43245275,1024,1024,1024,1024,0
20240617,173700,43245275,1024,1024,1024,1024,0
20240617,173600,43245275,1024,1024,1024,1024,0
20240617,173500,43245275,1024,1024,1024,1024,0
20240617,173400,43245275,1024,1024,1024,1024,679
20240617,173300,43245275,1024,1024,1024,1024,0
20240617,173200,43245275,1024,1024,1024,1024,0
20240617,173100,43245275,1024,1024,1024,1024,0
20240617,173000,43245275,1024,1024,1024,1024,0
20240617,172900,43245275,1024,1024,1024,1024,0
20240617,172800,43245275,1024,1024,1024,1024,0
20240617,172700,43245275,1024,1024,1024,1024,0
20240617,172600,43245275,1024,1024,1024,1024,0
20240617,172500,43245275,1024,1024,1024,1024,0
20240617,172400,43245275,1024,1024,1024,1024,0
20240617,172300,43245275,1024,1024,1024,1024,0
20240617,172200,43245275,1024,1024,1024,1024,0
20240617,172100,43245275,1024,1024,1024,1024,0
20240617,172000,43245275,1024,1024,1024,1024,0
20240617,171900,43245275,1024,1024,1024,1024,0
20240617,171800,43245275,1024,1024,1024,1024,0
20240617,171700,43245275,1024,1024,1024,1024,0
20240617,171600,43245275,1024,1024,1024,1024,0
20240617,171500,43245275,1024,1024,1024,1024,0
20240617,171400,43245275,1024,1024,1024,1024,0
20240617,171300,43245275,1024,1024,1024,1024,0
20240617,171200,43245275,1024,1024,1024,1024,0
20240617,171100,43245275,1024,1024,1024,1024,0
20240617,171000,43245275,1024,1024,1024,1024,0
20240617,170900,43245275,1024,1024,1024,1024,0
20240617,170800,43245275,1024,1024,1024,1024,0
20240617,170700,43245275,1024,1024,1024,1024,0
20240617,170600,43245275,1024,1024,1024,1024,0
20240617,170500,43245275,1024,1024,1024,1024,0
20240617,170400,43245275,1024,1024,1024,1024,679
20240617,170300,43245275,1024,1024,1024,1024,0
20240617,170200,43245275,1024,1024,1024,1024,0
20240617,170100,43245275,1024,1024,1024,1024,0
20240617,170000,43245275,1024,1024,1024,1024,0
20240617,165900,43245275,1024,1024,1024,1024,0
20240617,165800,43245275,1024,1024,1024,1024,0
20240617,165700,43245275,1024,1024,1024,1024,0
20240617,165600,43245275,1024,1024,1024,1024,0
20240617,165500,43245275,1024,1024,1024,1024,0
20240617,165400,43245275,1024,1024,1024,1024,0
20240617,165300,43245275,1024,1024,1024,1024,0
20240617,165200,43245275,1024,1024,1024,1024,0
20240617,165100,43245275,1024,1024,1024,1024,0
20240617,165000,43245275,1024,1024,1024,1024,0
20240617,164900,43245275,1024,1024,1024,1024,0
20240617,164800,43245275,1024,1024,1024,1024,0
20240617,164700,43245275,1024,1024,1024,1024,0
20240617,164600,43245275,1024,1024,1024,1024,0
20240617,164500,43245275,1024,1024,1024,1024,0
20240617,164400,43245275,1024,1024,1024,1024,0
20240617,164300,43245275,1024,1024,1024,1024,0
20240617,164200,43245275,1024,1024,1024,1024,0
20240617,164100,43245275,1024,1024,1024,1024,0
20240617,164000,43245275,1024,1024,1024,1024,0
20240617,163900,43245275,1024,1024,1024,1024,0
20240617,163800,43245275,1024,1024,1024,1024,0
20240617,163700,43245275,1024,1024,1024,1024,0
20240617,163600,43245275,1024,1024,1024,1024,0
20240617,163500,43245275,1024,1024,1024,1024,0
20240617,163400,43245275,1024,1024,1024,1024,679
20240617,163300,43245275,1024,1024,1024,1024,0
20240617,163200,43245275,1024,1024,1024,1024,0
20240617,163100,43245275,1024,1024,1024,1024,0
20240617,163000,43245275,1024,1024,1024,1024,0
20240617,162900,43245275,1024,1024,1024,1024,0
20240617,162800,43245275,1024,1024,1024,1024,0
20240617,162700,43245275,1024,1024,1024,1024,0
20240617,162600,43245275,1024,1024,1024,1024,0
20240617,162500,43245275,1024,1024,1024,1024,0
20240617,162400,43245275,1024,1024,1024,1024,0
20240617,162300,43245275,1024,1024,1024,1024,0
20240617,162200,43245275,1024,1024,1024,1024,0
20240617,162100,43245275,1024,1024,1024,1024,0
20240617,162000,43245275,1024,1024,1024,1024,0
20240617,161900,43245275,1024,1024,1024,1024,0
20240617,161800,43245275,1024,1024,1024,1024,0
20240617,161700,43245275,1024,1024,1024,1024,0
20240617,161600,43245275,1024,1024,1024,1024,0
20240617,161500,43245275,1024,1024,1024,1024,0
20240617,161400,43245275,1024,1024,1024,1024,0
20240617,161300,43245275,1024,1024,1024,1024,0
20240617,161200,43245275,1024,1024,1024,1024,0
20240617,161100,43245275,1024,1024,1024,1024,0
20240617,161000,43245275,1024,1024,1024,1024,0
20240617,160900,43245275,1024,1024,1024,1024,0
20240617,160800,43245275,1024,1024,1024,1024,0
20240617,160700,43245275,1024,1024,1024,1024,0
20240617,160600,43245275,1024,1024,1024,1024,0
20240617,160500,43245275,1024,1024,1024,1024,0
20240617,160400,43245275,1024,1024,1024,1024,679
20240617,160300,43245275,1024,1024,1024,1024,0
20240617,160200,43245275,1024,1024,1024,1024,0
20240617,160100,43245275,1024,1024,1024,1024,0
20240617,160000,43245275,1024,1024,1024,1024,0
20240617,155900,43245275,1024,1024,1024,1024,0
20240617,155800,43245275,1024,1024,1024,1024,0
20240617,155700,43245275,1024,1024,1024,1024,0
20240617,155600,43245275,1024,1024,1024,1024,0
20240617,155500,43245275,1024,1024,1024,1024,0
20240617,155400,43245275,1024,1024,1024,1024,0
20240617,155300,43245275,1024,1024,1024,1024,0
20240617,155200,43245275,1024,1024,1024,1024,0
20240617,155100,43245275,1024,1024,1024,1024,0
20240617,155000,43245275,1024,1024,1024,1024,0
20240617,154900,43245275,1024,1024,1024,1024,0
20240617,154800,43245275,1024,1024,1024,1024,0
20240617,154700,43245275,1024,1024,1024,1024,0
20240617,154600,43245275,1024,1024,1024,1024,0
20240617,154500,43245275,1024,1024,1024,1024,0
20240617,154400,43245275,1024,1024,1024,1024,0
20240617,154300,43245275,1024,1024,1024,1024,0
20240617,154200,43245275,1024,1024,1024,1024,0
20240617,154100,43245275,1024,1024,1024,1024,0
20240617,154000,43245275,1024,1024,1024,1024,0
20240617,153900,43245275,1024,1024,1024,1024,0
20240617,153800,43245275,1024,1024,1024,1024,0
20240617,153700,43245275,1024,1024,1024,1024,0
20240617,153600,43245275,1024,1024,1024,1024,0
20240617,153500,43245275,1024,1024,1024,1024,0
20240617,153400,43245275,1024,1024,1024,1024,679
20240617,153300,43245275,1024,1024,1024,1024,0
20240617,153200,43245275,1024,1024,1024,1024,0
20240617,153100,43245275,1024,1024,1024,1024,0
20240617,153000,43245275,1024,1024,1024,1024,679
20240617,152900,42549979,1033,1033,1033,1033,0
20240617,152800,42549979,1033,1033,1033,1033,0
20240617,152700,42549979,1033,1033,1033,1033,0
20240617,152600,42549979,1033,1033,1033,1033,0
20240617,152500,42549979,1033,1033,1033,1033,0
20240617,152400,42549979,1033,1033,1033,1033,0
20240617,152300,42549979,1033,1033,1033,1033,0
20240617,152200,42549979,1033,1033,1033,1033,0
20240617,152100,42549979,1033,1033,1033,1033,0
20240617,152000,42549979,1033,1033,1033,1033,0
20240617,151900,42549979,1033,1033,1033,1033,0
20240617,151800,42549979,1033,1033,1033,1033,0
20240617,151700,42549979,1033,1033,1033,1033,1
20240617,151600,42548946,1026,1026,1026,1026,0
20240617,151500,42548946,1026,1026,1026,1026,432
20240617,151400,42105714,1033,1033,1033,1033,0
20240617,151300,42105714,1033,1033,1033,1033,1
20240617,151200,42104681,1027,1030,1030,1027,2686
20240617,151100,39345727,1033,1033,1033,1033,0
20240617,151000,39345727,1033,1033,1033,1033,2
20240617,150900,39343661,1030,1030,1030,1030,100
20240617,150800,39240661,1032,1032,1032,1032,0
20240617,150700,39240661,1032,1032,1032,1032,0
20240617,150600,39240661,1032,1032,1032,1032,0
20240617,150500,39240661,1032,1032,1032,1032,0
20240617,150400,39240661,1032,1032,1032,1032,0
20240617,150300,39240661,1032,1032,1032,1032,0
20240617,150200,39240661,1032,1032,1032,1032,0
20240617,150100,39240661,1032,1032,1032,1032,0
20240617,150000,39240661,1032,1032,1032,1032,100
20240617,145900,39137461,1033,1033,1033,1033,0
20240617,145800,39137461,1033,1033,1033,1033,0
20240617,145700,39137461,1033,1033,1033,1033,0
20240617,145600,39137461,1033,1033,1033,1033,0
20240617,145500,39137461,1033,1033,1033,1033,0
20240617,145400,39137461,1033,1033,1033,1033,0
20240617,145300,39137461,1033,1033,1033,1033,0
20240617,145200,39137461,1033,1033,1033,1033,0
20240617,145100,39137461,1033,1033,1033,1033,0
20240617,145000,39137461,1033,1033,1033,1033,0
20240617,144900,39137461,1033,1033,1033,1033,0
20240617,144800,39137461,1033,1033,1033,1033,0
20240617,144700,39137461,1033,1033,1033,1033,0
20240617,144600,39137461,1033,1033,1033,1033,120
20240617,144500,39013501,1033,1030,1033,1030,1000
20240617,144400,37982976,1033,1033,1033,1033,0
20240617,144300,37982976,1033,1033,1033,1033,0
20240617,144200,37982976,1033,1033,1033,1033,0
20240617,144100,37982976,1033,1033,1033,1033,0
20240617,144000,37982976,1033,1033,1033,1033,0
20240617,143900,37982976,1033,1033,1033,1033,0
20240617,143800,37982976,1033,1033,1033,1033,0
20240617,143700,37982976,1033,1033,1033,1033,0
20240617,143600,37982976,1033,1033,1033,1033,0
20240617,143500,37982976,1033,1033,1033,1033,0
20240617,143400,37982976,1033,1033,1033,1033,0
20240617,143300,37982976,1033,1033,1033,1033,0
20240617,143200,37982976,1033,1033,1033,1033,0
20240617,143100,37982976,1033,1033,1033,1033,0
20240617,143000,37982976,1033,1033,1033,1033,0
20240617,142900,37982976,1033,1033,1033,1033,0
20240617,142800,37982976,1033,1033,1033,1033,0
20240617,142700,37982976,1033,1033,1033,1033,0
20240617,142600,37982976,1033,1033,1033,1033,0
20240617,142500,37982976,1033,1033,1033,1033,0
20240617,142400,37982976,1033,1033,1033,1033,0
20240617,142300,37982976,1033,1033,1033,1033,0
20240617,142200,37982976,1033,1033,1033,1033,0
20240617,142100,37982976,1033,1033,1033,1033,8
20240617,142000,37974712,1033,1033,1033,1033,0
20240617,141900,37974712,1033,1033,1033,1033,0
20240617,141800,37974712,1033,1033,1033,1033,0
20240617,141700,37974712,1033,1033,1033,1033,0
20240617,141600,37974712,1033,1033,1033,1033,0
20240617,141500,37974712,1033,1033,1033,1033,0
20240617,141400,37974712,1033,1033,1033,1033,0
20240617,141300,37974712,1033,1033,1033,1033,0
20240617,141200,37974712,1033,1033,1033,1033,0
20240617,141100,37974712,1033,1033,1033,1033,0
20240617,141000,37974712,1033,1033,1033,1033,2
20240617,140900,37972646,1033,1033,1033,1033,0
20240617,140800,37972646,1033,1033,1033,1033,0
20240617,140700,37972646,1033,1033,1033,1033,0
20240617,140600,37972646,1033,1033,1033,1033,10
20240617,140500,37962316,1033,1033,1033,1033,0
20240617,140400,37962316,1033,1033,1033,1033,0
20240617,140300,37962316,1033,1033,1033,1033,0
20240617,140200,37962316,1033,1033,1033,1033,0
20240617,140100,37962316,1033,1033,1033,1033,0
20240617,140000,37962316,1033,1033,1033,1033,1
20240617,135900,37961283,1033,1033,1033,1033,0
20240617,135800,37961283,1033,1033,1033,1033,100
20240617,135700,37857983,1033,1033,1033,1033,0
20240617,135600,37857983,1033,1033,1033,1033,0
20240617,135500,37857983,1033,1033,1033,1033,0
20240617,135400,37857983,1033,1033,1033,1033,0
20240617,135300,37857983,1033,1033,1033,1033,0
20240617,135200,37857983,1033,1033,1033,1033,0
20240617,135100,37857983,1033,1033,1033,1033,0
20240617,135000,37857983,1033,1033,1033,1033,0
20240617,134900,37857983,1033,1033,1033,1033,0
20240617,134800,37857983,1033,1033,1033,1033,0
20240617,134700,37857983,1033,1033,1033,1033,0
20240617,134600,37857983,1033,1033,1033,1033,0
20240617,134500,37857983,1033,1033,1033,1033,0
20240617,134400,37857983,1033,1033,1033,1033,0
20240617,134300,37857983,1033,1033,1033,1033,1
20240617,134200,37856950,1033,1033,1033,1033,0
20240617,134100,37856950,1033,1033,1033,1033,55
20240617,134000,37800135,1034,1034,1034,1034,0
20240617,133900,37800135,1034,1034,1034,1034,0
20240617,133800,37800135,1034,1033,1034,1033,200
20240617,133700,37593534,1033,1033,1033,1033,0
20240617,133600,37593534,1033,1033,1033,1033,0
20240617,133500,37593534,1033,1033,1033,1033,1
20240617,133400,37592501,1034,1034,1034,1034,0
20240617,133300,37592501,1034,1034,1034,1034,0
20240617,133200,37592501,1034,1034,1034,1034,0
20240617,133100,37592501,1034,1034,1034,1034,0
20240617,133000,37592501,1034,1034,1034,1034,0
20240617,132900,37592501,1034,1034,1034,1034,0
20240617,132800,37592501,1034,1034,1034,1034,0
20240617,132700,37592501,1034,1034,1034,1034,0
20240617,132600,37592501,1034,1034,1034,1034,0
20240617,132500,37592501,1034,1034,1034,1034,0
20240617,132400,37592501,1034,1034,1034,1034,0
20240617,132300,37592501,1034,1034,1034,1034,0
20240617,132200,37592501,1034,1034,1034,1034,0
20240617,132100,37592501,1034,1034,1034,1034,0
20240617,132000,37592501,1034,1034,1034,1034,0
20240617,131900,37592501,1034,1034,1034,1034,0
20240617,131800,37592501,1034,1034,1034,1034,0
20240617,131700,37592501,1034,1033,1034,1033,290
20240617,131600,37292841,1034,1034,1034,1034,0
20240617,131500,37292841,1034,1034,1034,1034,0
20240617,131400,37292841,1034,1034,1034,1034,0
20240617,131300,37292841,1034,1034,1034,1034,0
20240617,131200,37292841,1034,1034,1034,1034,0
20240617,131100,37292841,1034,1034,1034,1034,0
20240617,131000,37292841,1034,1034,1034,1034,290
20240617,130900,36992981,1034,1034,1034,1034,41
20240617,130800,36950587,1036,1036,1036,1036,0
20240617,130700,36950587,1036,1036,1036,1036,0
20240617,130600,36950587,1036,1036,1036,1036,0
20240617,130500,36950587,1036,1036,1036,1036,0
20240617,130400,36950587,1036,1036,1036,1036,0
20240617,130300,36950587,1036,1036,1036,1036,2
20240617,130200,36948515,1036,1036,1036,1036,0
20240617,130100,36948515,1036,1036,1036,1036,0
20240617,130000,36948515,1036,1036,1036,1036,0
20240617,125900,36948515,1036,1036,1036,1036,0
20240617,125800,36948515,1036,1036,1036,1036,0
20240617,125700,36948515,1036,1036,1036,1036,0
20240617,125600,36948515,1036,1036,1036,1036,0
20240617,125500,36948515,1036,1036,1036,1036,0
20240617,125400,36948515,1036,1036,1036,1036,0
20240617,125300,36948515,1036,1036,1036,1036,0
20240617,125200,36948515,1036,1036,1036,1036,0
20240617,125100,36948515,1036,1036,1036,1036,0
20240617,125000,36948515,1036,1036,1036,1036,0
20240617,124900,36948515,1036,1036,1036,1036,0
20240617,124800,36948515,1036,1036,1036,1036,0
20240617,124700,36948515,1036,1036,1036,1036,0
20240617,124600,36948515,1036,1036,1036,1036,0
20240617,124500,36948515,1036,1036,1036,1036,0
20240617,124400,36948515,1036,1036,1036,1036,0
20240617,124300,36948515,1036,1036,1036,1036,0
20240617,124200,36948515,1036,1036,1036,1036,0
20240617,124100,36948515,1036,1030,1036,1030,180
20240617,124000,36763109,1037,1037,1037,1037,0
20240617,123900,36763109,1037,1037,1037,1037,0
20240617,123800,36763109,1037,1037,1037,1037,0
20240617,123700,36763109,1037,1037,1037,1037,0
20240617,123600,36763109,1037,1036,1037,1036,3
20240617,123500,36760000,1036,1036,1036,1036,0
20240617,123400,36760000,1036,1036,1036,1036,0
20240617,123300,36760000,1036,1036,1036,1036,20
20240617,123200,36739280,1036,1036,1036,1036,0
20240617,123100,36739280,1036,1036,1036,1036,0
20240617,123000,36739280,1036,1036,1036,1036,0
20240617,122900,36739280,1036,1036,1036,1036,0
20240617,122800,36739280,1036,1036,1036,1036,0
20240617,122700,36739280,1036,1036,1036,1036,0
20240617,122600,36739280,1036,1036,1036,1036,1
20240617,122500,36738244,1030,1030,1030,1030,0
20240617,122400,36738244,1030,1032,1032,1030,200
20240617,122300,36532224,1032,1032,1032,1032,0
20240617,122200,36532224,1032,1032,1032,1032,0
20240617,122100,36532224,1032,1032,1032,1032,0
20240617,122000,36532224,1032,1032,1032,1032,0
20240617,121900,36532224,1032,1032,1032,1032,0
20240617,121800,36532224,1032,1032,1032,1032,0
20240617,121700,36532224,1032,1032,1032,1032,0
20240617,121600,36532224,1032,1032,1032,1032,0
20240617,121500,36532224,1032,1032,1032,1032,0
20240617,121400,36532224,1032,1032,1032,1032,1001
20240617,121300,35499192,1033,1033,1033,1033,0
20240617,121200,35499192,1033,1033,1033,1033,0
20240617,121100,35499192,1033,1033,1033,1033,0
20240617,121000,35499192,1033,1033,1033,1033,0
20240617,120900,35499192,1033,1033,1033,1033,0
20240617,120800,35499192,1033,1033,1033,1033,1
20240617,120700,35498159,1033,1033,1033,1033,0
20240617,120600,35498159,1033,1033,1033,1033,3
20240617,120500,35495060,1033,1033,1033,1033,0
20240617,120400,35495060,1033,1033,1033,1033,0
20240617,120300,35495060,1033,1033,1033,1033,0
20240617,120200,35495060,1033,1033,1033,1033,0
20240617,120100,35495060,1033,1033,1033,1033,0
20240617,120000,35495060,1033,1032,1033,1032,5
20240617,115900,35489899,1032,1032,1032,1032,6
20240617,115800,35483707,1033,1033,1033,1033,0
20240617,115700,35483707,1033,1033,1033,1033,0
20240617,115600,35483707,1033,1026,1033,1026,237
20240617,115500,35240528,1026,1026,1026,1026,10
20240617,115400,35230268,1026,1026,1026,1026,0
20240617,115300,35230268,1026,1026,1026,1026,0
20240617,115200,35230268,1026,1026,1026,1026,0
20240617,115100,35230268,1026,1026,1026,1026,0
20240617,115000,35230268,1026,1026,1026,1026,0
20240617,114900,35230268,1026,1026,1026,1026,0
20240617,114800,35230268,1026,1026,1026,1026,0
20240617,114700,35230268,1026,1026,1026,1026,0
20240617,114600,35230268,1026,1026,1026,1026,0
20240617,114500,35230268,1026,1026,1026,1026,0
20240617,114400,35230268,1026,1026,1026,1026,0
20240617,114300,35230268,1026,1026,1026,1026,0
20240617,114200,35230268,1026,1026,1026,1026,0
20240617,114100,35230268,1026,1026,1026,1026,1
20240617,114000,35229242,1023,1023,1023,1023,0
20240617,113900,35229242,1023,1023,1023,1023,582
20240617,113800,34633856,1023,1023,1023,1023,0
20240617,113700,34633856,1023,1023,1023,1023,0
20240617,113600,34633856,1023,1023,1023,1023,0
20240617,113500,34633856,1023,1023,1023,1023,0
20240617,113400,34633856,1023,1023,1023,1023,0
20240617,113300,34633856,1023,1023,1023,1023,0
20240617,113200,34633856,1023,1023,1023,1023,0
20240617,113100,34633856,1023,1024,1024,1023,1000
20240617,113000,33610656,1026,1026,1026,1026,0
20240617,112900,33610656,1026,1026,1026,1026,0
20240617,112800,33610656,1026,1026,1026,1026,0
20240617,112700,33610656,1026,1026,1026,1026,0
20240617,112600,33610656,1026,1026,1026,1026,0
20240617,112500,33610656,1026,1026,1026,1026,1
20240617,112400,33609630,1026,1026,1026,1026,0
20240617,112300,33609630,1026,1026,1026,1026,0
20240617,112200,33609630,1026,1026,1026,1026,1
20240617,112100,33608604,1023,1023,1023,1023,0
20240617,112000,33608604,1023,1023,1023,1023,0
20240617,111900,33608604,1023,1023,1023,1023,0
20240617,111800,33608604,1023,1023,1023,1023,756
20240617,111700,32835216,1025,1025,1025,1025,24
20240617,111600,32810616,1025,1025,1025,1025,101
20240617,111500,32707091,1026,1026,1026,1026,0
20240617,111400,32707091,1026,1026,1026,1026,0
20240617,111300,32707091,1026,1026,1026,1026,0
20240617,111200,32707091,1026,1026,1026,1026,0
20240617,111100,32707091,1026,1026,1026,1026,64
20240617,111000,32641427,1025,1025,1025,1025,100
20240617,110900,32538927,1026,1026,1026,1026,0
20240617,110800,32538927,1026,1026,1026,1026,0
20240617,110700,32538927,1026,1026,1026,1020,3034
20240617,110600,29440002,1026,1026,1026,1026,0
20240617,110500,29440002,1026,1026,1026,1026,0
20240617,110400,29440002,1026,1026,1026,1026,0
20240617,110300,29440002,1026,1031,1031,1026,500
20240617,110200,28926477,1030,1030,1030,1030,0
20240617,110100,28926477,1030,1030,1030,1030,0
20240617,110000,28926477,1030,1030,1030,1030,0
20240617,105900,28926477,1030,1030,1030,1030,0
20240617,105800,28926477,1030,1030,1030,1030,0
20240617,105700,28926477,1030,1035,1035,1030,3020
20240617,105600,25810625,1046,1046,1046,1046,0
20240617,105500,25810625,1046,1046,1046,1046,3
20240617,105400,25807487,1045,1045,1045,1045,0
20240617,105300,25807487,1045,1045,1045,1045,0
20240617,105200,25807487,1045,1045,1045,1045,0
20240617,105100,25807487,1045,1045,1045,1045,68
20240617,105000,25736427,1045,1045,1045,1045,0
20240617,104900,25736427,1045,1045,1045,1045,927
20240617,104800,24767712,1045,1045,1045,1045,0
20240617,104700,24767712,1045,1045,1045,1045,0
20240617,104600,24767712,1045,1045,1045,1045,0
20240617,104500,24767712,1045,1045,1045,1045,4
20240617,104400,24763532,1045,1045,1045,1045,1
20240617,104300,24762487,1045,1045,1045,1045,0
20240617,104200,24762487,1045,1045,1045,1045,0
20240617,104100,24762487,1045,1045,1045,1045,1
20240617,104000,24761442,1035,1035,1035,1035,300
20240617,103900,24450942,1045,1045,1045,1045,0
20240617,103800,24450942,1045,1045,1045,1045,0
20240617,103700,24450942,1045,1045,1045,1045,2
20240617,103600,24448852,1046,1046,1046,1046,0
20240617,103500,24448852,1046,1046,1046,1046,0
20240617,103400,24448852,1046,1044,1046,1044,952
20240617,103300,23454470,1047,1047,1047,1047,0
20240617,103200,23454470,1047,1047,1047,1047,0
20240617,103100,23454470,1047,1047,1047,1047,0
20240617,103000,23454470,1047,1047,1047,1047,1
20240617,102900,23453423,1032,1032,1032,1032,0
20240617,102800,23453423,1032,1032,1032,1032,0
20240617,102700,23453423,1032,1032,1032,1032,486
20240617,102600,22951871,1050,1050,1050,1050,5
20240617,102500,22946621,1050,1050,1050,1050,0
20240617,102400,22946621,1050,1050,1050,1050,0
20240617,102300,22946621,1050,1050,1050,1050,0
20240617,102200,22946621,1050,1050,1050,1050,0
20240617,102100,22946621,1050,1050,1050,1050,0
20240617,102000,22946621,1050,1050,1050,1050,0
20240617,101900,22946621,1050,1050,1050,1050,0
20240617,101800,22946621,1050,1050,1050,1050,0
20240617,101700,22946621,1050,1050,1050,1050,0
20240617,101600,22946621,1050,1050,1050,1050,1
20240617,101500,22945571,1040,1040,1040,1040,0
20240617,101400,22945571,1040,1040,1040,1040,200
20240617,101300,22737571,1050,1050,1050,1050,3
20240617,101200,22734421,1040,1040,1040,1040,0
20240617,101100,22734421,1040,1040,1040,1040,100
20240617,101000,22630421,1050,1050,1050,1050,0
20240617,100900,22630421,1050,1050,1050,1050,25
20240617,100800,22604171,1055,1040,1055,1040,919
20240617,100700,21646836,1040,1040,1040,1040,0
20240617,100600,21646836,1040,1032,1040,1032,1932
20240617,100500,19647312,1032,1032,1032,1032,0
20240617,100400,19647312,1032,1032,1032,1032,0
20240617,100300,19647312,1032,1032,1032,1032,1
20240617,100200,19646280,1032,1032,1032,1032,0
20240617,100100,19646280,1032,1032,1032,1032,0
20240617,100000,19646280,1032,1032,1032,1032,243
20240617,095900,19395504,1032,1032,1032,1032,1300
20240617,095800,18053904,1028,1028,1028,1028,0
20240617,095700,18053904,1028,1028,1028,1028,0
20240617,095600,18053904,1028,1028,1028,1028,1215
20240617,095500,16804884,1027,1027,1027,1027,0
20240617,095400,16804884,1027,1027,1027,1027,0
20240617,095300,16804884,1027,1027,1027,1027,0
20240617,095200,16804884,1027,1027,1027,1027,0
20240617,095100,16804884,1027,1027,1027,1027,100
20240617,095000,16702184,1026,1026,1026,1026,0
20240617,094900,16702184,1026,1026,1026,1026,0
20240617,094800,16702184,1026,1026,1026,1026,0
20240617,094700,16702184,1026,1026,1026,1026,0
20240617,094600,16702184,1026,1026,1026,1026,0
20240617,094500,16702184,1026,1026,1026,1026,40
20240617,094400,16661144,1026,1026,1026,1026,0
20240617,094300,16661144,1026,1026,1026,1026,0
20240617,094200,16661144,1026,1027,1027,1026,2000
20240617,094100,14607758,1027,1028,1028,1027,2000
20240617,094000,12552708,1029,1031,1031,1029,44
20240617,093900,12507402,1031,1031,1031,1031,0
20240617,093800,12507402,1031,1031,1031,1031,0
20240617,093700,12507402,1031,1031,1031,1031,57
20240617,093600,12448635,1032,1032,1032,1032,0
20240617,093500,12448635,1032,1032,1032,1032,1
20240617,093400,12447603,1032,1032,1032,1032,1
20240617,093300,12446571,1029,1029,1029,1029,0
20240617,093200,12446571,1029,1029,1029,1029,285
20240617,093100,12153306,1032,1032,1032,1032,194
20240617,093000,11953098,1032,1032,1032,1032,1
20240617,092900,11952066,1028,1028,1028,1028,200
20240617,092800,11746466,1029,1029,1029,1029,0
20240617,092700,11746466,1029,1029,1029,1029,20
20240617,092600,11725886,1029,1029,1029,1029,0
20240617,092500,11725886,1029,1029,1029,1029,23
20240617,092400,11702219,1032,1032,1032,1032,0
20240617,092300,11702219,1032,1034,1034,1032,25
20240617,092200,11676391,1034,1037,1037,1034,668
20240617,092100,10985299,1043,1043,1043,1043,0
20240617,092000,10985299,1043,1043,1043,1043,0
20240617,091900,10985299,1043,1043,1043,1043,0
20240617,091800,10985299,1043,1043,1043,1043,1
20240617,091700,10984256,1037,1044,1044,1037,3010
20240617,091600,7862816,1036,1036,1036,1036,0
20240617,091500,7862816,1036,1036,1036,1036,0
20240617,091400,7862816,1036,1046,1046,1036,713
20240617,091300,7123865,1055,1055,1055,1055,0
20240617,091200,7123865,1055,1055,1055,1055,0
20240617,091100,7123865,1055,1055,1055,1055,0
20240617,091000,7123865,1055,1055,1055,1055,0
20240617,090900,7123865,1055,1055,1055,1055,0
20240617,090800,7123865,1055,1055,1055,1055,0
20240617,090700,7123865,1055,1055,1055,1055,0
20240617,090600,7123865,1055,1055,1055,1055,2
20240617,090500,7121755,1020,1059,1059,1020,5000
20240617,090400,1985825,1066,1066,1066,1066,0
20240617,090300,1985825,1066,1066,1066,1066,1
20240617,090200,1984759,1057,1065,1066,1057,1783
20240617,090100,84214,1066,1066,1066,1066,0
20240617,090000,84214,1066,1066,1066,1066,79