KissMeData/023350/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,190600,198362040,5440,5440,5440,5440,3296
20240617,190500,198362040,5440,5440,5440,5440,0
20240617,190400,198362040,5440,5440,5440,5440,0
20240617,190300,198362040,5440,5440,5440,5440,0
20240617,190200,198362040,5440,5440,5440,5440,0
20240617,190100,198362040,5440,5440,5440,5440,0
20240617,190000,198362040,5440,5440,5440,5440,0
20240617,185900,198362040,5440,5440,5440,5440,0
20240617,185800,198362040,5440,5440,5440,5440,0
20240617,185700,198362040,5440,5440,5440,5440,0
20240617,185600,198362040,5440,5440,5440,5440,0
20240617,185500,198362040,5440,5440,5440,5440,0
20240617,185400,198362040,5440,5440,5440,5440,0
20240617,185300,198362040,5440,5440,5440,5440,0
20240617,185200,198362040,5440,5440,5440,5440,0
20240617,185100,198362040,5440,5440,5440,5440,0
20240617,185000,198362040,5440,5440,5440,5440,0
20240617,184900,198362040,5440,5440,5440,5440,0
20240617,184800,198362040,5440,5440,5440,5440,0
20240617,184700,198362040,5440,5440,5440,5440,0
20240617,184600,198362040,5440,5440,5440,5440,0
20240617,184500,198362040,5440,5440,5440,5440,0
20240617,184400,198362040,5440,5440,5440,5440,0
20240617,184300,198362040,5440,5440,5440,5440,0
20240617,184200,198362040,5440,5440,5440,5440,0
20240617,184100,198362040,5440,5440,5440,5440,0
20240617,184000,198362040,5440,5440,5440,5440,0
20240617,183900,198362040,5440,5440,5440,5440,0
20240617,183800,198362040,5440,5440,5440,5440,0
20240617,183700,198362040,5440,5440,5440,5440,0
20240617,183600,198362040,5440,5440,5440,5440,3296
20240617,183500,198362040,5440,5440,5440,5440,0
20240617,183400,198362040,5440,5440,5440,5440,0
20240617,183300,198362040,5440,5440,5440,5440,0
20240617,183200,198362040,5440,5440,5440,5440,0
20240617,183100,198362040,5440,5440,5440,5440,0
20240617,183000,198362040,5440,5440,5440,5440,0
20240617,182900,198362040,5440,5440,5440,5440,0
20240617,182800,198362040,5440,5440,5440,5440,0
20240617,182700,198362040,5440,5440,5440,5440,0
20240617,182600,198362040,5440,5440,5440,5440,0
20240617,182500,198362040,5440,5440,5440,5440,0
20240617,182400,198362040,5440,5440,5440,5440,0
20240617,182300,198362040,5440,5440,5440,5440,0
20240617,182200,198362040,5440,5440,5440,5440,0
20240617,182100,198362040,5440,5440,5440,5440,0
20240617,182000,198362040,5440,5440,5440,5440,0
20240617,181900,198362040,5440,5440,5440,5440,0
20240617,181800,198362040,5440,5440,5440,5440,0
20240617,181700,198362040,5440,5440,5440,5440,0
20240617,181600,198362040,5440,5440,5440,5440,0
20240617,181500,198362040,5440,5440,5440,5440,0
20240617,181400,198362040,5440,5440,5440,5440,0
20240617,181300,198362040,5440,5440,5440,5440,0
20240617,181200,198362040,5440,5440,5440,5440,0
20240617,181100,198362040,5440,5440,5440,5440,0
20240617,181000,198362040,5440,5440,5440,5440,0
20240617,180900,198362040,5440,5440,5440,5440,0
20240617,180800,198362040,5440,5440,5440,5440,0
20240617,180700,198362040,5440,5440,5440,5440,0
20240617,180600,198362040,5440,5440,5440,5440,3296
20240617,180500,198362040,5440,5440,5440,5440,0
20240617,180400,198362040,5440,5440,5440,5440,0
20240617,180300,198362040,5440,5440,5440,5440,0
20240617,180200,198362040,5440,5440,5440,5440,0
20240617,180100,198362040,5440,5440,5440,5440,0
20240617,180000,198362040,5440,5440,5440,5440,0
20240617,175900,198362040,5440,5440,5440,5440,0
20240617,175800,198362040,5440,5440,5440,5440,0
20240617,175700,198362040,5440,5440,5440,5440,0
20240617,175600,198362040,5440,5440,5440,5440,0
20240617,175500,198362040,5440,5440,5440,5440,0
20240617,175400,198362040,5440,5440,5440,5440,0
20240617,175300,198362040,5440,5440,5440,5440,0
20240617,175200,198362040,5440,5440,5440,5440,0
20240617,175100,198362040,5440,5440,5440,5440,0
20240617,175000,198362040,5440,5440,5440,5440,0
20240617,174900,198362040,5440,5440,5440,5440,0
20240617,174800,198362040,5440,5440,5440,5440,0
20240617,174700,198362040,5440,5440,5440,5440,0
20240617,174600,198362040,5440,5440,5440,5440,0
20240617,174500,198362040,5440,5440,5440,5440,0
20240617,174400,198362040,5440,5440,5440,5440,0
20240617,174300,198362040,5440,5440,5440,5440,0
20240617,174200,198362040,5440,5440,5440,5440,0
20240617,174100,198362040,5440,5440,5440,5440,0
20240617,174000,198362040,5440,5440,5440,5440,0
20240617,173900,198362040,5440,5440,5440,5440,0
20240617,173800,198362040,5440,5440,5440,5440,0
20240617,173700,198362040,5440,5440,5440,5440,0
20240617,173600,198362040,5440,5440,5440,5440,3296
20240617,173500,198362040,5440,5440,5440,5440,0
20240617,173400,198362040,5440,5440,5440,5440,0
20240617,173300,198362040,5440,5440,5440,5440,0
20240617,173200,198362040,5440,5440,5440,5440,0
20240617,173100,198362040,5440,5440,5440,5440,0
20240617,173000,198362040,5440,5440,5440,5440,0
20240617,172900,198362040,5440,5440,5440,5440,0
20240617,172800,198362040,5440,5440,5440,5440,0
20240617,172700,198362040,5440,5440,5440,5440,0
20240617,172600,198362040,5440,5440,5440,5440,0
20240617,172500,198362040,5440,5440,5440,5440,0
20240617,172400,198362040,5440,5440,5440,5440,0
20240617,172300,198362040,5440,5440,5440,5440,0
20240617,172200,198362040,5440,5440,5440,5440,0
20240617,172100,198362040,5440,5440,5440,5440,0
20240617,172000,198362040,5440,5440,5440,5440,0
20240617,171900,198362040,5440,5440,5440,5440,0
20240617,171800,198362040,5440,5440,5440,5440,0
20240617,171700,198362040,5440,5440,5440,5440,0
20240617,171600,198362040,5440,5440,5440,5440,0
20240617,171500,198362040,5440,5440,5440,5440,0
20240617,171400,198362040,5440,5440,5440,5440,0
20240617,171300,198362040,5440,5440,5440,5440,0
20240617,171200,198362040,5440,5440,5440,5440,0
20240617,171100,198362040,5440,5440,5440,5440,0
20240617,171000,198362040,5440,5440,5440,5440,0
20240617,170900,198362040,5440,5440,5440,5440,0
20240617,170800,198362040,5440,5440,5440,5440,0
20240617,170700,198362040,5440,5440,5440,5440,0
20240617,170600,198362040,5440,5440,5440,5440,3296
20240617,170500,198362040,5440,5440,5440,5440,0
20240617,170400,198362040,5440,5440,5440,5440,0
20240617,170300,198362040,5440,5440,5440,5440,0
20240617,170200,198362040,5440,5440,5440,5440,0
20240617,170100,198362040,5440,5440,5440,5440,0
20240617,170000,198362040,5440,5440,5440,5440,0
20240617,165900,198362040,5440,5440,5440,5440,0
20240617,165800,198362040,5440,5440,5440,5440,0
20240617,165700,198362040,5440,5440,5440,5440,0
20240617,165600,198362040,5440,5440,5440,5440,0
20240617,165500,198362040,5440,5440,5440,5440,0
20240617,165400,198362040,5440,5440,5440,5440,0
20240617,165300,198362040,5440,5440,5440,5440,0
20240617,165200,198362040,5440,5440,5440,5440,0
20240617,165100,198362040,5440,5440,5440,5440,0
20240617,165000,198362040,5440,5440,5440,5440,0
20240617,164900,198362040,5440,5440,5440,5440,0
20240617,164800,198362040,5440,5440,5440,5440,0
20240617,164700,198362040,5440,5440,5440,5440,0
20240617,164600,198362040,5440,5440,5440,5440,0
20240617,164500,198362040,5440,5440,5440,5440,0
20240617,164400,198362040,5440,5440,5440,5440,0
20240617,164300,198362040,5440,5440,5440,5440,0
20240617,164200,198362040,5440,5440,5440,5440,0
20240617,164100,198362040,5440,5440,5440,5440,0
20240617,164000,198362040,5440,5440,5440,5440,0
20240617,163900,198362040,5440,5440,5440,5440,0
20240617,163800,198362040,5440,5440,5440,5440,0
20240617,163700,198362040,5440,5440,5440,5440,0
20240617,163600,198362040,5440,5440,5440,5440,3296
20240617,163500,198362040,5440,5440,5440,5440,0
20240617,163400,198362040,5440,5440,5440,5440,0
20240617,163300,198362040,5440,5440,5440,5440,0
20240617,163200,198362040,5440,5440,5440,5440,0
20240617,163100,198362040,5440,5440,5440,5440,0
20240617,163000,198362040,5440,5440,5440,5440,0
20240617,162900,198362040,5440,5440,5440,5440,0
20240617,162800,198362040,5440,5440,5440,5440,0
20240617,162700,198362040,5440,5440,5440,5440,0
20240617,162600,198362040,5440,5440,5440,5440,0
20240617,162500,198362040,5440,5440,5440,5440,0
20240617,162400,198362040,5440,5440,5440,5440,0
20240617,162300,198362040,5440,5440,5440,5440,0
20240617,162200,198362040,5440,5440,5440,5440,0
20240617,162100,198362040,5440,5440,5440,5440,0
20240617,162000,198362040,5440,5440,5440,5440,0
20240617,161900,198362040,5440,5440,5440,5440,0
20240617,161800,198362040,5440,5440,5440,5440,0
20240617,161700,198362040,5440,5440,5440,5440,0
20240617,161600,198362040,5440,5440,5440,5440,0
20240617,161500,198362040,5440,5440,5440,5440,0
20240617,161400,198362040,5440,5440,5440,5440,0
20240617,161300,198362040,5440,5440,5440,5440,0
20240617,161200,198362040,5440,5440,5440,5440,0
20240617,161100,198362040,5440,5440,5440,5440,0
20240617,161000,198362040,5440,5440,5440,5440,0
20240617,160900,198362040,5440,5440,5440,5440,0
20240617,160800,198362040,5440,5440,5440,5440,0
20240617,160700,198362040,5440,5440,5440,5440,0
20240617,160600,198362040,5440,5440,5440,5440,3296
20240617,160500,198362040,5440,5440,5440,5440,0
20240617,160400,198362040,5440,5440,5440,5440,0
20240617,160300,198362040,5440,5440,5440,5440,0
20240617,160200,198362040,5440,5440,5440,5440,0
20240617,160100,198362040,5440,5440,5440,5440,0
20240617,160000,198362040,5440,5440,5440,5440,0
20240617,155900,198362040,5440,5440,5440,5440,0
20240617,155800,198362040,5440,5440,5440,5440,0
20240617,155700,198362040,5440,5440,5440,5440,0
20240617,155600,198362040,5440,5440,5440,5440,0
20240617,155500,198362040,5440,5440,5440,5440,0
20240617,155400,198362040,5440,5440,5440,5440,0
20240617,155300,198362040,5440,5440,5440,5440,0
20240617,155200,198362040,5440,5440,5440,5440,0
20240617,155100,198362040,5440,5440,5440,5440,0
20240617,155000,198362040,5440,5440,5440,5440,0
20240617,154900,198362040,5440,5440,5440,5440,0
20240617,154800,198362040,5440,5440,5440,5440,0
20240617,154700,198362040,5440,5440,5440,5440,0
20240617,154600,198362040,5440,5440,5440,5440,0
20240617,154500,198362040,5440,5440,5440,5440,0
20240617,154400,198362040,5440,5440,5440,5440,0
20240617,154300,198362040,5440,5440,5440,5440,0
20240617,154200,198362040,5440,5440,5440,5440,0
20240617,154100,198362040,5440,5440,5440,5440,0
20240617,154000,198362040,5440,5440,5440,5440,0
20240617,153900,198362040,5440,5440,5440,5440,0
20240617,153800,198362040,5440,5440,5440,5440,0
20240617,153700,198362040,5440,5440,5440,5440,0
20240617,153600,198362040,5440,5440,5440,5440,3296
20240617,153500,198362040,5440,5440,5440,5440,0
20240617,153400,198362040,5440,5440,5440,5440,0
20240617,153300,198362040,5440,5440,5440,5440,0
20240617,153200,198362040,5440,5440,5440,5440,0
20240617,153100,198362040,5440,5440,5440,5440,0
20240617,153000,198362040,5440,5440,5440,5440,3296
20240617,152900,180431800,5420,5420,5420,5420,0
20240617,152800,180431800,5420,5420,5420,5420,0
20240617,152700,180431800,5420,5420,5420,5420,0
20240617,152600,180431800,5420,5420,5420,5420,0
20240617,152500,180431800,5420,5420,5420,5420,0
20240617,152400,180431800,5420,5420,5420,5420,0
20240617,152300,180431800,5420,5420,5420,5420,0
20240617,152200,180431800,5420,5420,5420,5420,0
20240617,152100,180431800,5420,5420,5420,5420,0
20240617,152000,180431800,5420,5420,5420,5420,0
20240617,151900,180431800,5420,5410,5420,5410,18
20240617,151800,180334410,5410,5400,5410,5400,703
20240617,151700,176538190,5400,5410,5410,5400,145
20240617,151600,175755150,5410,5410,5420,5410,144
20240617,151500,174976100,5410,5410,5410,5410,330
20240617,151400,173190800,5410,5410,5410,5410,100
20240617,151300,172649800,5420,5420,5420,5420,350
20240617,151200,170752800,5410,5410,5410,5410,193
20240617,151100,169708670,5400,5400,5400,5400,100
20240617,151000,169168670,5410,5410,5410,5410,0
20240617,150900,169168670,5410,5410,5410,5410,18
20240617,150800,169071290,5400,5410,5410,5400,54
20240617,150700,168779590,5410,5410,5410,5410,25
20240617,150600,168644340,5410,5410,5410,5410,275
20240617,150500,167156590,5410,5410,5410,5410,262
20240617,150400,165739170,5410,5410,5410,5410,0
20240617,150300,165739170,5410,5410,5410,5410,100
20240617,150200,165198170,5410,5410,5410,5410,0
20240617,150100,165198170,5410,5410,5410,5410,30
20240617,150000,165035870,5410,5410,5410,5410,4
20240617,145900,165014230,5410,5410,5410,5410,0
20240617,145800,165014230,5410,5410,5410,5410,0
20240617,145700,165014230,5410,5410,5410,5410,0
20240617,145600,165014230,5410,5410,5410,5410,0
20240617,145500,165014230,5410,5410,5410,5410,0
20240617,145400,165014230,5410,5410,5410,5410,0
20240617,145300,165014230,5410,5410,5410,5410,20
20240617,145200,164906030,5410,5410,5410,5410,126
20240617,145100,164224370,5410,5420,5420,5410,12
20240617,145000,164159440,5420,5420,5420,5420,4
20240617,144900,164137760,5410,5410,5410,5410,300
20240617,144800,162514760,5430,5430,5430,5430,0
20240617,144700,162514760,5430,5430,5430,5430,50
20240617,144600,162243260,5420,5420,5420,5420,0
20240617,144500,162243260,5420,5420,5420,5420,0
20240617,144400,162243260,5420,5420,5420,5420,10
20240617,144300,162189060,5420,5420,5420,5420,20
20240617,144200,162080660,5420,5420,5420,5420,34
20240617,144100,161896380,5410,5410,5410,5410,20
20240617,144000,161788180,5400,5400,5400,5400,0
20240617,143900,161788180,5400,5400,5400,5400,15
20240617,143800,161707180,5400,5400,5400,5400,138
20240617,143700,160961980,5420,5420,5420,5420,0
20240617,143600,160961980,5420,5420,5420,5420,0
20240617,143500,160961980,5420,5420,5420,5420,0
20240617,143400,160961980,5420,5410,5420,5400,99
20240617,143300,160427230,5410,5410,5410,5410,0
20240617,143200,160427230,5410,5410,5410,5410,747
20240617,143100,156385960,5410,5410,5410,5410,10
20240617,143000,156331860,5410,5410,5410,5410,0
20240617,142900,156331860,5410,5410,5410,5410,170
20240617,142800,155412160,5410,5410,5410,5410,1
20240617,142700,155406750,5410,5410,5410,5410,210
20240617,142600,154270650,5410,5410,5410,5410,1734
20240617,142500,144889710,5420,5420,5420,5420,0
20240617,142400,144889710,5420,5420,5420,5420,0
20240617,142300,144889710,5420,5420,5420,5420,0
20240617,142200,144889710,5420,5410,5420,5410,1235
20240617,142100,138208130,5420,5420,5420,5420,50
20240617,142000,137937130,5420,5420,5420,5420,110
20240617,141900,137340930,5420,5420,5420,5420,200
20240617,141800,136256930,5410,5410,5410,5410,0
20240617,141700,136256930,5410,5410,5410,5410,10
20240617,141600,136202830,5410,5410,5410,5410,27
20240617,141500,136056760,5410,5410,5410,5410,298
20240617,141400,134444580,5420,5420,5420,5420,0
20240617,141300,134444580,5420,5420,5420,5420,90
20240617,141200,133956780,5410,5410,5410,5410,134
20240617,141100,133231840,5420,5410,5420,5410,9
20240617,141000,133183120,5410,5410,5410,5410,6
20240617,140900,133150660,5410,5410,5410,5410,0
20240617,140800,133150660,5410,5430,5430,5410,1355
20240617,140700,125807080,5420,5420,5420,5420,10
20240617,140600,125752880,5420,5420,5420,5420,0
20240617,140500,125752880,5420,5430,5430,5420,25
20240617,140400,125617170,5420,5420,5420,5420,0
20240617,140300,125617170,5420,5420,5420,5420,2
20240617,140200,125606330,5420,5420,5420,5420,8
20240617,140100,125562970,5420,5420,5420,5420,0
20240617,140000,125562970,5420,5430,5430,5420,309
20240617,135900,123888010,5420,5420,5420,5420,0
20240617,135800,123888010,5420,5420,5420,5420,0
20240617,135700,123888010,5420,5420,5420,5420,0
20240617,135600,123888010,5420,5420,5420,5420,10
20240617,135500,123833810,5420,5420,5420,5420,0
20240617,135400,123833810,5420,5420,5420,5420,0
20240617,135300,123833810,5420,5420,5420,5420,0
20240617,135200,123833810,5420,5420,5420,5420,72
20240617,135100,123443570,5420,5420,5420,5420,0
20240617,135000,123443570,5420,5420,5420,5420,0
20240617,134900,123443570,5420,5420,5420,5420,0
20240617,134800,123443570,5420,5420,5420,5420,0
20240617,134700,123443570,5420,5420,5420,5420,0
20240617,134600,123443570,5420,5420,5420,5420,0
20240617,134500,123443570,5420,5420,5420,5420,204
20240617,134400,122337890,5420,5420,5420,5420,0
20240617,134300,122337890,5420,5420,5420,5420,17
20240617,134200,122245750,5440,5440,5440,5440,0
20240617,134100,122245750,5440,5440,5440,5440,0
20240617,134000,122245750,5440,5440,5440,5440,0
20240617,133900,122245750,5440,5440,5440,5440,0
20240617,133800,122245750,5440,5440,5440,5440,0
20240617,133700,122245750,5440,5440,5440,5440,0
20240617,133600,122245750,5440,5440,5440,5440,0
20240617,133500,122245750,5440,5440,5440,5440,0
20240617,133400,122245750,5440,5440,5440,5440,0
20240617,133300,122245750,5440,5440,5440,5440,1
20240617,133200,122240310,5430,5430,5430,5430,0
20240617,133100,122240310,5430,5430,5430,5430,12
20240617,133000,122175150,5420,5420,5420,5420,11
20240617,132900,122115530,5420,5420,5420,5420,29
20240617,132800,121958350,5420,5420,5420,5420,0
20240617,132700,121958350,5420,5420,5420,5420,0
20240617,132600,121958350,5420,5420,5420,5420,10
20240617,132500,121904150,5420,5420,5420,5420,2
20240617,132400,121893310,5430,5430,5430,5430,10
20240617,132300,121839010,5430,5430,5430,5430,0
20240617,132200,121839010,5430,5430,5430,5430,0
20240617,132100,121839010,5430,5430,5430,5430,4
20240617,132000,121817290,5430,5430,5430,5430,0
20240617,131900,121817290,5430,5430,5430,5430,0
20240617,131800,121817290,5430,5440,5440,5430,6
20240617,131700,121784660,5430,5420,5430,5420,88
20240617,131600,121306840,5420,5420,5420,5420,0
20240617,131500,121306840,5420,5420,5420,5420,0
20240617,131400,121306840,5420,5420,5420,5420,25
20240617,131300,121171340,5420,5420,5420,5420,0
20240617,131200,121171340,5420,5420,5420,5420,2
20240617,131100,121160500,5420,5420,5420,5420,0
20240617,131000,121160500,5420,5420,5420,5420,5
20240617,130900,121133400,5420,5420,5420,5420,55
20240617,130800,120835300,5420,5420,5420,5420,0
20240617,130700,120835300,5420,5420,5420,5420,0
20240617,130600,120835300,5420,5420,5420,5420,19
20240617,130500,120732320,5420,5420,5420,5420,0
20240617,130400,120732320,5420,5420,5420,5420,0
20240617,130300,120732320,5420,5420,5420,5420,15
20240617,130200,120651020,5420,5420,5420,5420,0
20240617,130100,120651020,5420,5420,5420,5420,0
20240617,130000,120651020,5420,5420,5420,5420,0
20240617,125900,120651020,5420,5420,5420,5420,15
20240617,125800,120569720,5430,5430,5430,5430,0
20240617,125700,120569720,5430,5430,5430,5430,1
20240617,125600,120564290,5420,5420,5420,5420,412
20240617,125500,118331250,5420,5420,5420,5420,142
20240617,125400,117561610,5420,5420,5420,5420,187
20240617,125300,116548070,5420,5420,5420,5420,0
20240617,125200,116548070,5420,5420,5420,5420,207
20240617,125100,115426130,5430,5430,5430,5430,18
20240617,125000,115328390,5430,5420,5430,5420,600
20240617,124900,112074480,5420,5430,5430,5420,19
20240617,124800,111971410,5420,5430,5430,5420,737
20240617,124700,107970320,5430,5430,5430,5430,0
20240617,124600,107970320,5430,5430,5430,5430,345
20240617,124500,106096970,5420,5420,5420,5420,10
20240617,124400,106042770,5420,5420,5420,5420,51
20240617,124300,105766350,5420,5420,5420,5420,0
20240617,124200,105766350,5420,5430,5430,5420,67
20240617,124100,105402710,5430,5430,5430,5430,2
20240617,124000,105391850,5430,5430,5430,5430,0
20240617,123900,105391850,5430,5430,5430,5430,0
20240617,123800,105391850,5430,5430,5430,5430,1
20240617,123700,105386420,5430,5430,5430,5430,14
20240617,123600,105310400,5430,5430,5430,5430,5
20240617,123500,105283250,5420,5420,5420,5420,10
20240617,123400,105229050,5430,5430,5430,5430,0
20240617,123300,105229050,5430,5430,5430,5430,0
20240617,123200,105229050,5430,5430,5430,5430,11
20240617,123100,105169320,5430,5430,5430,5430,0
20240617,123000,105169320,5430,5430,5430,5430,0
20240617,122900,105169320,5430,5430,5430,5430,0
20240617,122800,105169320,5430,5430,5430,5430,5
20240617,122700,105142170,5430,5420,5430,5420,202
20240617,122600,104045330,5420,5420,5420,5420,0
20240617,122500,104045330,5420,5420,5420,5420,0
20240617,122400,104045330,5420,5420,5420,5420,0
20240617,122300,104045330,5420,5420,5420,5420,0
20240617,122200,104045330,5420,5420,5420,5420,2
20240617,122100,104034490,5420,5420,5420,5420,0
20240617,122000,104034490,5420,5420,5420,5420,0
20240617,121900,104034490,5420,5420,5420,5420,0
20240617,121800,104034490,5420,5420,5420,5420,12
20240617,121700,103969450,5420,5420,5420,5420,212
20240617,121600,102820410,5420,5430,5430,5420,676
20240617,121500,99150480,5420,5420,5420,5420,0
20240617,121400,99150480,5420,5420,5420,5420,0
20240617,121300,99150480,5420,5420,5420,5420,0
20240617,121200,99150480,5420,5420,5420,5420,2
20240617,121100,99139640,5430,5430,5430,5430,0
20240617,121000,99139640,5430,5430,5430,5430,0
20240617,120900,99139640,5430,5430,5430,5430,0
20240617,120800,99139640,5430,5430,5430,5430,0
20240617,120700,99139640,5430,5430,5430,5430,73
20240617,120600,98743250,5420,5420,5420,5420,0
20240617,120500,98743250,5420,5420,5420,5420,2
20240617,120400,98732410,5420,5420,5420,5420,0
20240617,120300,98732410,5420,5420,5420,5420,0
20240617,120200,98732410,5420,5420,5420,5420,114
20240617,120100,98114530,5420,5420,5420,5420,44
20240617,120000,97876050,5430,5430,5430,5430,18
20240617,115900,97778310,5420,5420,5420,5420,0
20240617,115800,97778310,5420,5420,5420,5420,2
20240617,115700,97767470,5420,5420,5420,5420,50
20240617,115600,97496470,5420,5420,5420,5420,0
20240617,115500,97496470,5420,5420,5420,5420,0
20240617,115400,97496470,5420,5420,5420,5420,0
20240617,115300,97496470,5420,5420,5420,5420,0
20240617,115200,97496470,5420,5420,5420,5420,0
20240617,115100,97496470,5420,5420,5420,5420,0
20240617,115000,97496470,5420,5420,5420,5420,166
20240617,114900,96596750,5420,5420,5420,5420,0
20240617,114800,96596750,5420,5420,5420,5420,146
20240617,114700,95805430,5420,5420,5420,5420,0
20240617,114600,95805430,5420,5430,5430,5420,13
20240617,114500,95734870,5430,5430,5430,5430,4
20240617,114400,95713150,5420,5420,5420,5420,10
20240617,114300,95658950,5420,5420,5420,5420,0
20240617,114200,95658950,5420,5420,5420,5420,0
20240617,114100,95658950,5420,5420,5420,5420,0
20240617,114000,95658950,5420,5420,5420,5420,0
20240617,113900,95658950,5420,5430,5430,5420,40
20240617,113800,95441790,5420,5420,5420,5420,0
20240617,113700,95441790,5420,5420,5420,5420,2
20240617,113600,95430950,5430,5430,5430,5430,0
20240617,113500,95430950,5430,5430,5430,5430,0
20240617,113400,95430950,5430,5430,5430,5430,0
20240617,113300,95430950,5430,5430,5430,5430,0
20240617,113200,95430950,5430,5430,5430,5430,0
20240617,113100,95430950,5430,5430,5430,5430,1
20240617,113000,95425520,5420,5420,5420,5420,0
20240617,112900,95425520,5420,5420,5420,5420,55
20240617,112800,95127420,5420,5420,5420,5420,0
20240617,112700,95127420,5420,5420,5420,5420,13
20240617,112600,95056960,5430,5430,5430,5430,0
20240617,112500,95056960,5430,5430,5430,5430,0
20240617,112400,95056960,5430,5430,5430,5430,0
20240617,112300,95056960,5430,5430,5430,5430,0
20240617,112200,95056960,5430,5430,5430,5430,4
20240617,112100,95035240,5420,5420,5420,5420,2
20240617,112000,95024400,5420,5420,5420,5420,0
20240617,111900,95024400,5420,5420,5420,5420,2
20240617,111800,95013560,5420,5420,5420,5420,0
20240617,111700,95013560,5420,5420,5420,5420,0
20240617,111600,95013560,5420,5420,5420,5420,2
20240617,111500,95002720,5420,5420,5420,5420,0
20240617,111400,95002720,5420,5420,5420,5420,2
20240617,111300,94991880,5420,5420,5420,5420,0
20240617,111200,94991880,5420,5420,5420,5420,60
20240617,111100,94666680,5420,5420,5420,5420,0
20240617,111000,94666680,5420,5430,5430,5420,13
20240617,110900,94596200,5420,5420,5420,5420,0
20240617,110800,94596200,5420,5420,5420,5420,0
20240617,110700,94596200,5420,5420,5420,5420,0
20240617,110600,94596200,5420,5420,5420,5420,0
20240617,110500,94596200,5420,5420,5420,5420,0
20240617,110400,94596200,5420,5440,5440,5420,155
20240617,110300,93753270,5430,5430,5430,5430,0
20240617,110200,93753270,5430,5420,5430,5420,297
20240617,110100,92142780,5420,5420,5420,5420,193
20240617,110000,91096720,5430,5430,5430,5430,0
20240617,105900,91096720,5430,5430,5430,5430,0
20240617,105800,91096720,5430,5430,5430,5430,0
20240617,105700,91096720,5430,5430,5430,5430,0
20240617,105600,91096720,5430,5430,5430,5430,5
20240617,105500,91069570,5420,5420,5420,5420,3
20240617,105400,91053310,5420,5420,5420,5420,0
20240617,105300,91053310,5420,5420,5420,5420,126
20240617,105200,90370390,5420,5420,5420,5420,2
20240617,105100,90359550,5420,5420,5420,5420,0
20240617,105000,90359550,5420,5420,5420,5420,2
20240617,104900,90348710,5430,5430,5430,5430,5
20240617,104800,90321560,5430,5430,5430,5430,1
20240617,104700,90316130,5430,5420,5430,5420,3
20240617,104600,90299860,5420,5420,5420,5420,12
20240617,104500,90234820,5420,5420,5420,5420,2
20240617,104400,90223980,5430,5430,5430,5430,0
20240617,104300,90223980,5430,5430,5430,5430,2
20240617,104200,90213120,5430,5430,5430,5430,0
20240617,104100,90213120,5430,5430,5430,5430,0
20240617,104000,90213120,5430,5430,5430,5430,0
20240617,103900,90213120,5430,5430,5430,5430,26
20240617,103800,90071940,5420,5430,5430,5420,976
20240617,103700,84780680,5430,5430,5430,5430,0
20240617,103600,84780680,5430,5430,5430,5430,52
20240617,103500,84498320,5430,5430,5430,5430,0
20240617,103400,84498320,5430,5430,5430,5430,25
20240617,103300,84362570,5430,5430,5430,5430,0
20240617,103200,84362570,5430,5430,5430,5430,2
20240617,103100,84351710,5440,5440,5440,5440,6
20240617,103000,84319070,5440,5440,5440,5440,0
20240617,102900,84319070,5440,5430,5440,5430,59
20240617,102800,83998680,5440,5440,5440,5440,50
20240617,102700,83726680,5440,5430,5440,5430,4
20240617,102600,83704950,5430,5430,5430,5430,0
20240617,102500,83704950,5430,5430,5430,5430,0
20240617,102400,83704950,5430,5420,5430,5420,27
20240617,102300,83558400,5420,5430,5430,5420,381
20240617,102200,81492380,5430,5430,5430,5430,2
20240617,102100,81481520,5430,5430,5430,5430,3
20240617,102000,81465230,5430,5430,5430,5430,12
20240617,101900,81400070,5430,5430,5430,5430,11
20240617,101800,81340340,5430,5430,5430,5430,4
20240617,101700,81318620,5430,5430,5430,5430,6
20240617,101600,81286040,5430,5430,5430,5430,4
20240617,101500,81264320,5430,5430,5430,5430,4
20240617,101400,81242600,5430,5430,5430,5430,4
20240617,101300,81220880,5430,5430,5430,5430,7
20240617,101200,81182870,5430,5430,5430,5430,4
20240617,101100,81161150,5430,5430,5430,5430,4
20240617,101000,81139430,5430,5430,5430,5430,0
20240617,100900,81139430,5430,5430,5430,5430,2
20240617,100800,81128570,5430,5430,5430,5430,0
20240617,100700,81128570,5430,5430,5430,5430,21
20240617,100600,81014540,5430,5430,5430,5430,0
20240617,100500,81014540,5430,5430,5430,5430,0
20240617,100400,81014540,5430,5430,5430,5430,0
20240617,100300,81014540,5430,5450,5450,5430,375
20240617,100200,78978260,5430,5440,5440,5430,38
20240617,100100,78771650,5440,5440,5440,5440,2
20240617,100000,78760770,5450,5450,5450,5450,0
20240617,095900,78760770,5450,5450,5450,5450,22
20240617,095800,78640870,5450,5450,5450,5450,10
20240617,095700,78586370,5450,5450,5450,5450,39
20240617,095600,78373820,5440,5440,5440,5440,18
20240617,095500,78275900,5430,5430,5430,5430,0
20240617,095400,78275900,5430,5430,5430,5430,1
20240617,095300,78270470,5440,5440,5440,5440,23
20240617,095200,78145350,5430,5430,5430,5430,22
20240617,095100,78025890,5430,5430,5430,5430,0
20240617,095000,78025890,5430,5430,5430,5430,0
20240617,094900,78025890,5430,5430,5430,5430,45
20240617,094800,77781540,5430,5430,5430,5430,96
20240617,094700,77260260,5440,5440,5440,5440,23
20240617,094600,77135140,5440,5420,5440,5420,6
20240617,094500,77102550,5440,5430,5440,5420,39
20240617,094400,76891130,5420,5430,5430,5420,41
20240617,094300,76668870,5420,5430,5430,5420,197
20240617,094200,75599970,5430,5430,5430,5430,15
20240617,094100,75518520,5430,5430,5430,5430,0
20240617,094000,75518520,5430,5430,5430,5430,17
20240617,093900,75426210,5430,5430,5430,5430,20
20240617,093800,75317610,5440,5440,5440,5440,8
20240617,093700,75274090,5440,5440,5440,5440,2
20240617,093600,75263210,5430,5430,5430,5430,403
20240617,093500,73074920,5440,5440,5440,5440,32
20240617,093400,72900840,5440,5440,5440,5440,192
20240617,093300,71856360,5450,5460,5460,5450,212
20240617,093200,70700940,5460,5460,5460,5460,11
20240617,093100,70640880,5460,5450,5460,5450,299
20240617,093000,69009320,5450,5450,5450,5450,24
20240617,092900,68878520,5440,5440,5440,5440,6
20240617,092800,68845880,5440,5440,5440,5440,11
20240617,092700,68786040,5450,5450,5460,5450,104
20240617,092600,68219220,5430,5430,5430,5430,0
20240617,092500,68219220,5430,5450,5450,5430,109
20240617,092400,67627170,5450,5450,5450,5450,19
20240617,092300,67523620,5450,5430,5450,5430,377
20240617,092200,65473230,5440,5430,5440,5420,893
20240617,092100,60630100,5430,5430,5430,5420,2558
20240617,092000,46742160,5410,5410,5410,5410,0
20240617,091900,46742160,5410,5410,5410,5410,1
20240617,091800,46736750,5410,5410,5410,5410,0
20240617,091700,46736750,5410,5410,5410,5410,0
20240617,091600,46736750,5410,5410,5410,5410,0
20240617,091500,46736750,5410,5410,5410,5410,10
20240617,091400,46682650,5410,5420,5420,5410,2631
20240617,091300,32438790,5430,5430,5430,5430,500
20240617,091200,29723790,5430,5430,5430,5430,2238
20240617,091100,17571450,5430,5430,5430,5430,178
20240617,091000,16604910,5430,5420,5430,5420,20
20240617,090900,16496410,5410,5410,5410,5410,0
20240617,090800,16496410,5410,5410,5410,5410,0
20240617,090700,16496410,5410,5410,5450,5410,612
20240617,090600,13185090,5420,5430,5430,5420,1000
20240617,090500,7765080,5430,5430,5430,5430,50
20240617,090400,7493580,5420,5430,5430,5420,50
20240617,090300,7222520,5430,5430,5430,5430,57
20240617,090200,6913010,5430,5430,5430,5430,4
20240617,090100,6891290,5450,5430,5450,5430,170
20240617,090000,5966450,5440,5450,5450,5440,1096