KissMeData/036560/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,191900,327896710,11700,11700,11700,11700,928
20240617,191800,327896710,11700,11700,11700,11700,0
20240617,191700,327896710,11700,11700,11700,11700,0
20240617,191600,327896710,11700,11700,11700,11700,0
20240617,191500,327896710,11700,11700,11700,11700,0
20240617,191400,327896710,11700,11700,11700,11700,0
20240617,191300,327896710,11700,11700,11700,11700,0
20240617,191200,327896710,11700,11700,11700,11700,0
20240617,191100,327896710,11700,11700,11700,11700,0
20240617,191000,327896710,11700,11700,11700,11700,0
20240617,190900,327896710,11700,11700,11700,11700,0
20240617,190800,327896710,11700,11700,11700,11700,0
20240617,190700,327896710,11700,11700,11700,11700,0
20240617,190600,327896710,11700,11700,11700,11700,0
20240617,190500,327896710,11700,11700,11700,11700,0
20240617,190400,327896710,11700,11700,11700,11700,0
20240617,190300,327896710,11700,11700,11700,11700,0
20240617,190200,327896710,11700,11700,11700,11700,0
20240617,190100,327896710,11700,11700,11700,11700,0
20240617,190000,327896710,11700,11700,11700,11700,0
20240617,185900,327896710,11700,11700,11700,11700,0
20240617,185800,327896710,11700,11700,11700,11700,0
20240617,185700,327896710,11700,11700,11700,11700,0
20240617,185600,327896710,11700,11700,11700,11700,0
20240617,185500,327896710,11700,11700,11700,11700,0
20240617,185400,327896710,11700,11700,11700,11700,0
20240617,185300,327896710,11700,11700,11700,11700,0
20240617,185200,327896710,11700,11700,11700,11700,0
20240617,185100,327896710,11700,11700,11700,11700,0
20240617,185000,327896710,11700,11700,11700,11700,0
20240617,184900,327896710,11700,11700,11700,11700,928
20240617,184800,327896710,11700,11700,11700,11700,0
20240617,184700,327896710,11700,11700,11700,11700,0
20240617,184600,327896710,11700,11700,11700,11700,0
20240617,184500,327896710,11700,11700,11700,11700,0
20240617,184400,327896710,11700,11700,11700,11700,0
20240617,184300,327896710,11700,11700,11700,11700,0
20240617,184200,327896710,11700,11700,11700,11700,0
20240617,184100,327896710,11700,11700,11700,11700,0
20240617,184000,327896710,11700,11700,11700,11700,0
20240617,183900,327896710,11700,11700,11700,11700,0
20240617,183800,327896710,11700,11700,11700,11700,0
20240617,183700,327896710,11700,11700,11700,11700,0
20240617,183600,327896710,11700,11700,11700,11700,0
20240617,183500,327896710,11700,11700,11700,11700,0
20240617,183400,327896710,11700,11700,11700,11700,0
20240617,183300,327896710,11700,11700,11700,11700,0
20240617,183200,327896710,11700,11700,11700,11700,0
20240617,183100,327896710,11700,11700,11700,11700,0
20240617,183000,327896710,11700,11700,11700,11700,0
20240617,182900,327896710,11700,11700,11700,11700,0
20240617,182800,327896710,11700,11700,11700,11700,0
20240617,182700,327896710,11700,11700,11700,11700,0
20240617,182600,327896710,11700,11700,11700,11700,0
20240617,182500,327896710,11700,11700,11700,11700,0
20240617,182400,327896710,11700,11700,11700,11700,0
20240617,182300,327896710,11700,11700,11700,11700,0
20240617,182200,327896710,11700,11700,11700,11700,0
20240617,182100,327896710,11700,11700,11700,11700,0
20240617,182000,327896710,11700,11700,11700,11700,0
20240617,181900,327896710,11700,11700,11700,11700,928
20240617,181800,327896710,11700,11700,11700,11700,0
20240617,181700,327896710,11700,11700,11700,11700,0
20240617,181600,327896710,11700,11700,11700,11700,0
20240617,181500,327896710,11700,11700,11700,11700,0
20240617,181400,327896710,11700,11700,11700,11700,0
20240617,181300,327896710,11700,11700,11700,11700,0
20240617,181200,327896710,11700,11700,11700,11700,0
20240617,181100,327896710,11700,11700,11700,11700,0
20240617,181000,327896710,11700,11700,11700,11700,0
20240617,180900,327896710,11700,11700,11700,11700,0
20240617,180800,327896710,11700,11700,11700,11700,0
20240617,180700,327896710,11700,11700,11700,11700,0
20240617,180600,327896710,11700,11700,11700,11700,0
20240617,180500,327896710,11700,11700,11700,11700,0
20240617,180400,327896710,11700,11700,11700,11700,0
20240617,180300,327896710,11700,11700,11700,11700,0
20240617,180200,327896710,11700,11700,11700,11700,0
20240617,180100,327896710,11700,11700,11700,11700,0
20240617,180000,327896710,11700,11700,11700,11700,0
20240617,175900,327896710,11700,11700,11700,11700,0
20240617,175800,327896710,11700,11700,11700,11700,0
20240617,175700,327896710,11700,11700,11700,11700,0
20240617,175600,327896710,11700,11700,11700,11700,0
20240617,175500,327896710,11700,11700,11700,11700,0
20240617,175400,327896710,11700,11700,11700,11700,0
20240617,175300,327896710,11700,11700,11700,11700,0
20240617,175200,327896710,11700,11700,11700,11700,0
20240617,175100,327896710,11700,11700,11700,11700,0
20240617,175000,327896710,11700,11700,11700,11700,0
20240617,174900,327896710,11700,11700,11700,11700,928
20240617,174800,327896710,11700,11700,11700,11700,0
20240617,174700,327896710,11700,11700,11700,11700,0
20240617,174600,327896710,11700,11700,11700,11700,0
20240617,174500,327896710,11700,11700,11700,11700,0
20240617,174400,327896710,11700,11700,11700,11700,0
20240617,174300,327896710,11700,11700,11700,11700,0
20240617,174200,327896710,11700,11700,11700,11700,0
20240617,174100,327896710,11700,11700,11700,11700,0
20240617,174000,327896710,11700,11700,11700,11700,0
20240617,173900,327896710,11700,11700,11700,11700,0
20240617,173800,327896710,11700,11700,11700,11700,0
20240617,173700,327896710,11700,11700,11700,11700,0
20240617,173600,327896710,11700,11700,11700,11700,0
20240617,173500,327896710,11700,11700,11700,11700,0
20240617,173400,327896710,11700,11700,11700,11700,0
20240617,173300,327896710,11700,11700,11700,11700,0
20240617,173200,327896710,11700,11700,11700,11700,0
20240617,173100,327896710,11700,11700,11700,11700,0
20240617,173000,327896710,11700,11700,11700,11700,0
20240617,172900,327896710,11700,11700,11700,11700,0
20240617,172800,327896710,11700,11700,11700,11700,0
20240617,172700,327896710,11700,11700,11700,11700,0
20240617,172600,327896710,11700,11700,11700,11700,0
20240617,172500,327896710,11700,11700,11700,11700,0
20240617,172400,327896710,11700,11700,11700,11700,0
20240617,172300,327896710,11700,11700,11700,11700,0
20240617,172200,327896710,11700,11700,11700,11700,0
20240617,172100,327896710,11700,11700,11700,11700,0
20240617,172000,327896710,11700,11700,11700,11700,0
20240617,171900,327896710,11700,11700,11700,11700,928
20240617,171800,327896710,11700,11700,11700,11700,0
20240617,171700,327896710,11700,11700,11700,11700,0
20240617,171600,327896710,11700,11700,11700,11700,0
20240617,171500,327896710,11700,11700,11700,11700,0
20240617,171400,327896710,11700,11700,11700,11700,0
20240617,171300,327896710,11700,11700,11700,11700,0
20240617,171200,327896710,11700,11700,11700,11700,0
20240617,171100,327896710,11700,11700,11700,11700,0
20240617,171000,327896710,11700,11700,11700,11700,0
20240617,170900,327896710,11700,11700,11700,11700,0
20240617,170800,327896710,11700,11700,11700,11700,0
20240617,170700,327896710,11700,11700,11700,11700,0
20240617,170600,327896710,11700,11700,11700,11700,0
20240617,170500,327896710,11700,11700,11700,11700,0
20240617,170400,327896710,11700,11700,11700,11700,0
20240617,170300,327896710,11700,11700,11700,11700,0
20240617,170200,327896710,11700,11700,11700,11700,0
20240617,170100,327896710,11700,11700,11700,11700,0
20240617,170000,327896710,11700,11700,11700,11700,0
20240617,165900,327896710,11700,11700,11700,11700,0
20240617,165800,327896710,11700,11700,11700,11700,0
20240617,165700,327896710,11700,11700,11700,11700,0
20240617,165600,327896710,11700,11700,11700,11700,0
20240617,165500,327896710,11700,11700,11700,11700,0
20240617,165400,327896710,11700,11700,11700,11700,0
20240617,165300,327896710,11700,11700,11700,11700,0
20240617,165200,327896710,11700,11700,11700,11700,0
20240617,165100,327896710,11700,11700,11700,11700,0
20240617,165000,327896710,11700,11700,11700,11700,0
20240617,164900,327896710,11700,11700,11700,11700,928
20240617,164800,327896710,11700,11700,11700,11700,0
20240617,164700,327896710,11700,11700,11700,11700,0
20240617,164600,327896710,11700,11700,11700,11700,0
20240617,164500,327896710,11700,11700,11700,11700,0
20240617,164400,327896710,11700,11700,11700,11700,0
20240617,164300,327896710,11700,11700,11700,11700,0
20240617,164200,327896710,11700,11700,11700,11700,0
20240617,164100,327896710,11700,11700,11700,11700,0
20240617,164000,327896710,11700,11700,11700,11700,0
20240617,163900,327896710,11700,11700,11700,11700,0
20240617,163800,327896710,11700,11700,11700,11700,0
20240617,163700,327896710,11700,11700,11700,11700,0
20240617,163600,327896710,11700,11700,11700,11700,0
20240617,163500,327896710,11700,11700,11700,11700,0
20240617,163400,327896710,11700,11700,11700,11700,0
20240617,163300,327896710,11700,11700,11700,11700,0
20240617,163200,327896710,11700,11700,11700,11700,0
20240617,163100,327896710,11700,11700,11700,11700,0
20240617,163000,327896710,11700,11700,11700,11700,0
20240617,162900,327896710,11700,11700,11700,11700,0
20240617,162800,327896710,11700,11700,11700,11700,0
20240617,162700,327896710,11700,11700,11700,11700,0
20240617,162600,327896710,11700,11700,11700,11700,0
20240617,162500,327896710,11700,11700,11700,11700,0
20240617,162400,327896710,11700,11700,11700,11700,0
20240617,162300,327896710,11700,11700,11700,11700,0
20240617,162200,327896710,11700,11700,11700,11700,0
20240617,162100,327896710,11700,11700,11700,11700,0
20240617,162000,327896710,11700,11700,11700,11700,0
20240617,161900,327896710,11700,11700,11700,11700,928
20240617,161800,327896710,11700,11700,11700,11700,0
20240617,161700,327896710,11700,11700,11700,11700,0
20240617,161600,327896710,11700,11700,11700,11700,0
20240617,161500,327896710,11700,11700,11700,11700,0
20240617,161400,327896710,11700,11700,11700,11700,0
20240617,161300,327896710,11700,11700,11700,11700,0
20240617,161200,327896710,11700,11700,11700,11700,0
20240617,161100,327896710,11700,11700,11700,11700,0
20240617,161000,327896710,11700,11700,11700,11700,0
20240617,160900,327896710,11700,11700,11700,11700,0
20240617,160800,327896710,11700,11700,11700,11700,0
20240617,160700,327896710,11700,11700,11700,11700,0
20240617,160600,327896710,11700,11700,11700,11700,0
20240617,160500,327896710,11700,11700,11700,11700,0
20240617,160400,327896710,11700,11700,11700,11700,0
20240617,160300,327896710,11700,11700,11700,11700,0
20240617,160200,327896710,11700,11700,11700,11700,0
20240617,160100,327896710,11700,11700,11700,11700,0
20240617,160000,327896710,11700,11700,11700,11700,0
20240617,155900,327896710,11700,11700,11700,11700,0
20240617,155800,327896710,11700,11700,11700,11700,0
20240617,155700,327896710,11700,11700,11700,11700,0
20240617,155600,327896710,11700,11700,11700,11700,0
20240617,155500,327896710,11700,11700,11700,11700,0
20240617,155400,327896710,11700,11700,11700,11700,0
20240617,155300,327896710,11700,11700,11700,11700,0
20240617,155200,327896710,11700,11700,11700,11700,0
20240617,155100,327896710,11700,11700,11700,11700,0
20240617,155000,327896710,11700,11700,11700,11700,0
20240617,154900,327896710,11700,11700,11700,11700,928
20240617,154800,327896710,11700,11700,11700,11700,0
20240617,154700,327896710,11700,11700,11700,11700,0
20240617,154600,327896710,11700,11700,11700,11700,0
20240617,154500,327896710,11700,11700,11700,11700,0
20240617,154400,327896710,11700,11700,11700,11700,0
20240617,154300,327896710,11700,11700,11700,11700,0
20240617,154200,327896710,11700,11700,11700,11700,0
20240617,154100,327896710,11700,11700,11700,11700,0
20240617,154000,327896710,11700,11700,11700,11700,0
20240617,153900,327896710,11700,11700,11700,11700,0
20240617,153800,327896710,11700,11700,11700,11700,0
20240617,153700,327896710,11700,11700,11700,11700,0
20240617,153600,327896710,11700,11700,11700,11700,0
20240617,153500,327896710,11700,11700,11700,11700,0
20240617,153400,327896710,11700,11700,11700,11700,0
20240617,153300,327896710,11700,11700,11700,11700,0
20240617,153200,327896710,11700,11700,11700,11700,0
20240617,153100,327896710,11700,11700,11700,11700,0
20240617,153000,327896710,11700,11700,11700,11700,928
20240617,152900,317039110,11670,11670,11670,11670,0
20240617,152800,317039110,11670,11670,11670,11670,0
20240617,152700,317039110,11670,11670,11670,11670,0
20240617,152600,317039110,11670,11670,11670,11670,0
20240617,152500,317039110,11670,11670,11670,11670,0
20240617,152400,317039110,11670,11670,11670,11670,0
20240617,152300,317039110,11670,11670,11670,11670,0
20240617,152200,317039110,11670,11670,11670,11670,0
20240617,152100,317039110,11670,11670,11670,11670,0
20240617,152000,317039110,11670,11670,11670,11670,0
20240617,151900,317039110,11670,11680,11680,11670,237
20240617,151800,314272820,11680,11680,11680,11680,60
20240617,151700,313572020,11680,11680,11680,11680,0
20240617,151600,313572020,11680,11680,11680,11680,0
20240617,151500,313572020,11680,11680,11680,11680,31
20240617,151400,313209940,11680,11690,11700,11680,30
20240617,151300,312859370,11690,11680,11690,11680,79
20240617,151200,311936500,11670,11670,11670,11670,0
20240617,151100,311936500,11670,11680,11680,11670,100
20240617,151000,310769480,11670,11680,11680,11670,507
20240617,150900,304851300,11680,11680,11680,11680,0
20240617,150800,304851300,11680,11680,11680,11680,0
20240617,150700,304851300,11680,11680,11680,11680,230
20240617,150600,302164900,11700,11700,11700,11680,525
20240617,150500,296032180,11700,11700,11700,11700,0
20240617,150400,296032180,11700,11700,11700,11700,1
20240617,150300,296020480,11700,11700,11700,11700,0
20240617,150200,296020480,11700,11700,11700,11700,0
20240617,150100,296020480,11700,11700,11700,11700,0
20240617,150000,296020480,11700,11700,11700,11700,0
20240617,145900,296020480,11700,11700,11700,11700,0
20240617,145800,296020480,11700,11700,11700,11700,100
20240617,145700,294850480,11680,11680,11680,11680,0
20240617,145600,294850480,11680,11680,11680,11680,0
20240617,145500,294850480,11680,11680,11680,11680,0
20240617,145400,294850480,11680,11680,11680,11680,0
20240617,145300,294850480,11680,11690,11690,11680,990
20240617,145200,283286150,11700,11700,11700,11700,1
20240617,145100,283274450,11700,11710,11710,11700,1662
20240617,145000,263829030,11700,11720,11720,11700,350
20240617,144900,259732260,11730,11730,11730,11730,0
20240617,144800,259732260,11730,11730,11730,11730,86
20240617,144700,258723480,11720,11720,11720,11720,0
20240617,144600,258723480,11720,11720,11720,11720,0
20240617,144500,258723480,11720,11720,11720,11720,653
20240617,144400,251070320,11720,11720,11720,11720,126
20240617,144300,249593600,11720,11720,11720,11720,0
20240617,144200,249593600,11720,11720,11720,11720,0
20240617,144100,249593600,11720,11720,11720,11720,30
20240617,144000,249242000,11730,11730,11730,11730,85
20240617,143900,248244950,11730,11730,11730,11730,0
20240617,143800,248244950,11730,11730,11730,11730,0
20240617,143700,248244950,11730,11730,11730,11730,0
20240617,143600,248244950,11730,11730,11730,11730,0
20240617,143500,248244950,11730,11730,11730,11730,0
20240617,143400,248244950,11730,11730,11730,11730,2
20240617,143300,248221490,11730,11730,11730,11730,10
20240617,143200,248104190,11730,11730,11730,11730,0
20240617,143100,248104190,11730,11730,11730,11730,0
20240617,143000,248104190,11730,11730,11730,11730,0
20240617,142900,248104190,11730,11730,11730,11730,0
20240617,142800,248104190,11730,11730,11730,11730,0
20240617,142700,248104190,11730,11730,11730,11730,0
20240617,142600,248104190,11730,11730,11730,11730,3
20240617,142500,248069000,11730,11730,11730,11730,0
20240617,142400,248069000,11730,11730,11730,11730,14
20240617,142300,247904780,11730,11730,11730,11730,11
20240617,142200,247775750,11730,11730,11730,11730,2
20240617,142100,247752290,11730,11730,11730,11730,3
20240617,142000,247717100,11730,11730,11730,11730,1
20240617,141900,247705370,11740,11740,11740,11740,0
20240617,141800,247705370,11740,11740,11740,11740,8
20240617,141700,247611450,11740,11740,11740,11740,0
20240617,141600,247611450,11740,11730,11740,11730,22
20240617,141500,247353220,11740,11740,11740,11740,0
20240617,141400,247353220,11740,11740,11740,11740,0
20240617,141300,247353220,11740,11740,11740,11740,0
20240617,141200,247353220,11740,11740,11740,11740,0
20240617,141100,247353220,11740,11740,11740,11740,0
20240617,141000,247353220,11740,11740,11740,11740,1
20240617,140900,247341480,11730,11730,11730,11730,1
20240617,140800,247329750,11720,11720,11720,11720,0
20240617,140700,247329750,11720,11720,11720,11720,0
20240617,140600,247329750,11720,11720,11720,11720,1
20240617,140500,247318030,11730,11730,11730,11730,0
20240617,140400,247318030,11730,11730,11730,11730,0
20240617,140300,247318030,11730,11730,11730,11730,0
20240617,140200,247318030,11730,11730,11730,11730,0
20240617,140100,247318030,11730,11730,11730,11730,0
20240617,140000,247318030,11730,11730,11730,11730,0
20240617,135900,247318030,11730,11730,11730,11730,0
20240617,135800,247318030,11730,11730,11730,11730,0
20240617,135700,247318030,11730,11730,11730,11730,0
20240617,135600,247318030,11730,11730,11730,11730,0
20240617,135500,247318030,11730,11730,11730,11730,0
20240617,135400,247318030,11730,11730,11730,11730,0
20240617,135300,247318030,11730,11730,11730,11730,0
20240617,135200,247318030,11730,11730,11730,11730,0
20240617,135100,247318030,11730,11730,11730,11730,0
20240617,135000,247318030,11730,11730,11730,11730,0
20240617,134900,247318030,11730,11730,11730,11730,5
20240617,134800,247259380,11730,11730,11730,11730,115
20240617,134700,245910430,11720,11720,11720,11720,5
20240617,134600,245851830,11720,11720,11720,11720,0
20240617,134500,245851830,11720,11720,11720,11720,0
20240617,134400,245851830,11720,11720,11720,11720,0
20240617,134300,245851830,11720,11720,11720,11720,0
20240617,134200,245851830,11720,11720,11720,11720,5
20240617,134100,245793230,11730,11730,11730,11730,20
20240617,134000,245558630,11730,11730,11730,11730,43
20240617,133900,245054240,11730,11730,11730,11730,0
20240617,133800,245054240,11730,11730,11730,11730,0
20240617,133700,245054240,11730,11730,11730,11730,0
20240617,133600,245054240,11730,11730,11730,11730,40
20240617,133500,244585040,11720,11720,11720,11720,0
20240617,133400,244585040,11720,11720,11720,11720,0
20240617,133300,244585040,11720,11730,11730,11720,71
20240617,133200,243752620,11730,11730,11730,11730,35
20240617,133100,243342070,11730,11730,11730,11730,0
20240617,133000,243342070,11730,11730,11730,11730,0
20240617,132900,243342070,11730,11730,11730,11730,0
20240617,132800,243342070,11730,11730,11730,11730,100
20240617,132700,242169070,11720,11720,11720,11720,0
20240617,132600,242169070,11720,11720,11720,11720,328
20240617,132500,238324910,11720,11720,11720,11720,0
20240617,132400,238324910,11720,11720,11720,11720,70
20240617,132300,237504510,11710,11710,11710,11710,0
20240617,132200,237504510,11710,11710,11710,11710,0
20240617,132100,237504510,11710,11710,11710,11710,0
20240617,132000,237504510,11710,11710,11710,11710,0
20240617,131900,237504510,11710,11710,11710,11710,31
20240617,131800,237141500,11710,11710,11710,11710,0
20240617,131700,237141500,11710,11710,11710,11710,0
20240617,131600,237141500,11710,11710,11710,11710,0
20240617,131500,237141500,11710,11710,11710,11710,0
20240617,131400,237141500,11710,11710,11710,11710,0
20240617,131300,237141500,11710,11710,11710,11710,30
20240617,131200,236790200,11710,11710,11710,11710,0
20240617,131100,236790200,11710,11710,11710,11710,0
20240617,131000,236790200,11710,11710,11710,11710,19
20240617,130900,236567710,11710,11710,11710,11710,0
20240617,130800,236567710,11710,11710,11710,11710,0
20240617,130700,236567710,11710,11710,11710,11710,0
20240617,130600,236567710,11710,11710,11710,11710,0
20240617,130500,236567710,11710,11710,11710,11710,1
20240617,130400,236556000,11710,11710,11710,11710,0
20240617,130300,236556000,11710,11710,11710,11710,0
20240617,130200,236556000,11710,11710,11710,11710,19
20240617,130100,236333510,11710,11710,11710,11710,0
20240617,130000,236333510,11710,11720,11720,11710,18
20240617,125900,236122650,11710,11710,11710,11710,0
20240617,125800,236122650,11710,11710,11710,11710,0
20240617,125700,236122650,11710,11710,11710,11710,0
20240617,125600,236122650,11710,11710,11710,11710,0
20240617,125500,236122650,11710,11710,11710,11710,0
20240617,125400,236122650,11710,11710,11710,11710,0
20240617,125300,236122650,11710,11710,11710,11710,10
20240617,125200,236005550,11720,11720,11720,11720,0
20240617,125100,236005550,11720,11720,11720,11720,17
20240617,125000,235806310,11720,11720,11720,11720,0
20240617,124900,235806310,11720,11720,11720,11720,500
20240617,124800,229946310,11710,11710,11710,11710,0
20240617,124700,229946310,11710,11710,11710,11710,0
20240617,124600,229946310,11710,11710,11710,11710,10
20240617,124500,229829210,11710,11710,11710,11710,1
20240617,124400,229817500,11710,11710,11710,11710,0
20240617,124300,229817500,11710,11710,11710,11710,0
20240617,124200,229817500,11710,11710,11710,11710,0
20240617,124100,229817500,11710,11710,11710,11710,0
20240617,124000,229817500,11710,11710,11710,11710,10
20240617,123900,229700400,11710,11710,11710,11710,0
20240617,123800,229700400,11710,11710,11710,11710,0
20240617,123700,229700400,11710,11710,11710,11710,0
20240617,123600,229700400,11710,11710,11710,11710,0
20240617,123500,229700400,11710,11710,11710,11710,0
20240617,123400,229700400,11710,11710,11710,11710,961
20240617,123300,218447090,11700,11700,11700,11700,0
20240617,123200,218447090,11700,11700,11700,11700,0
20240617,123100,218447090,11700,11700,11700,11700,0
20240617,123000,218447090,11700,11700,11700,11700,923
20240617,122900,207647990,11710,11710,11710,11710,0
20240617,122800,207647990,11710,11710,11710,11710,2
20240617,122700,207624570,11710,11710,11710,11710,0
20240617,122600,207624570,11710,11700,11710,11700,150
20240617,122500,205869070,11700,11700,11700,11700,0
20240617,122400,205869070,11700,11700,11700,11700,0
20240617,122300,205869070,11700,11700,11700,11700,0
20240617,122200,205869070,11700,11700,11700,11700,0
20240617,122100,205869070,11700,11700,11700,11700,0
20240617,122000,205869070,11700,11700,11700,11700,0
20240617,121900,205869070,11700,11700,11700,11700,0
20240617,121800,205869070,11700,11700,11700,11700,0
20240617,121700,205869070,11700,11700,11700,11700,20
20240617,121600,205635070,11710,11710,11710,11710,0
20240617,121500,205635070,11710,11710,11710,11710,45
20240617,121400,205108120,11710,11710,11710,11710,0
20240617,121300,205108120,11710,11710,11710,11710,0
20240617,121200,205108120,11710,11710,11710,11710,0
20240617,121100,205108120,11710,11710,11710,11710,134
20240617,121000,203538980,11690,11690,11690,11690,0
20240617,120900,203538980,11690,11690,11690,11690,0
20240617,120800,203538980,11690,11700,11700,11690,2838
20240617,120700,170334930,11710,11710,11710,11710,0
20240617,120600,170334930,11710,11710,11710,11710,2
20240617,120500,170311510,11700,11700,11700,11700,0
20240617,120400,170311510,11700,11700,11700,11700,9
20240617,120300,170206210,11700,11700,11700,11700,1
20240617,120200,170194510,11710,11710,11710,11710,0
20240617,120100,170194510,11710,11710,11710,11710,9
20240617,120000,170089120,11700,11700,11700,11700,0
20240617,115900,170089120,11700,11700,11700,11700,0
20240617,115800,170089120,11700,11700,11700,11700,0
20240617,115700,170089120,11700,11700,11700,11700,0
20240617,115600,170089120,11700,11700,11700,11700,0
20240617,115500,170089120,11700,11700,11700,11700,70
20240617,115400,169270120,11700,11700,11700,11700,0
20240617,115300,169270120,11700,11700,11700,11700,0
20240617,115200,169270120,11700,11700,11700,11700,0
20240617,115100,169270120,11700,11700,11700,11700,0
20240617,115000,169270120,11700,11700,11700,11700,0
20240617,114900,169270120,11700,11700,11700,11700,0
20240617,114800,169270120,11700,11700,11700,11700,0
20240617,114700,169270120,11700,11700,11700,11700,0
20240617,114600,169270120,11700,11700,11700,11700,0
20240617,114500,169270120,11700,11700,11700,11700,0
20240617,114400,169270120,11700,11700,11700,11700,1
20240617,114300,169258420,11700,11700,11700,11700,0
20240617,114200,169258420,11700,11700,11700,11700,0
20240617,114100,169258420,11700,11700,11700,11700,0
20240617,114000,169258420,11700,11700,11700,11700,28
20240617,113900,168930820,11700,11700,11700,11700,30
20240617,113800,168579820,11710,11710,11710,11710,4
20240617,113700,168532980,11710,11710,11710,11710,0
20240617,113600,168532980,11710,11710,11710,11710,0
20240617,113500,168532980,11710,11710,11710,11710,1
20240617,113400,168521270,11710,11710,11710,11710,100
20240617,113300,167350270,11710,11710,11710,11710,5
20240617,113200,167291720,11710,11710,11710,11710,0
20240617,113100,167291720,11710,11710,11710,11710,0
20240617,113000,167291720,11710,11710,11710,11710,0
20240617,112900,167291720,11710,11710,11710,11710,0
20240617,112800,167291720,11710,11710,11710,11710,0
20240617,112700,167291720,11710,11710,11710,11710,0
20240617,112600,167291720,11710,11710,11710,11710,0
20240617,112500,167291720,11710,11710,11710,11710,0
20240617,112400,167291720,11710,11710,11710,11710,0
20240617,112300,167291720,11710,11710,11710,11710,1
20240617,112200,167280010,11710,11710,11710,11710,1
20240617,112100,167268300,11710,11710,11710,11710,0
20240617,112000,167268300,11710,11710,11710,11710,0
20240617,111900,167268300,11710,11710,11710,11710,1
20240617,111800,167256590,11710,11710,11710,11710,0
20240617,111700,167256590,11710,11710,11710,11710,0
20240617,111600,167256590,11710,11710,11710,11710,0
20240617,111500,167256590,11710,11710,11710,11710,0
20240617,111400,167256590,11710,11710,11710,11710,0
20240617,111300,167256590,11710,11710,11710,11710,110
20240617,111200,165968490,11710,11710,11710,11710,0
20240617,111100,165968490,11710,11710,11710,11710,0
20240617,111000,165968490,11710,11710,11710,11710,11
20240617,110900,165839680,11700,11710,11710,11700,90
20240617,110800,164785790,11710,11710,11710,11710,0
20240617,110700,164785790,11710,11710,11710,11710,0
20240617,110600,164785790,11710,11710,11710,11710,0
20240617,110500,164785790,11710,11710,11710,11710,0
20240617,110400,164785790,11710,11710,11710,11710,0
20240617,110300,164785790,11710,11710,11710,11710,5
20240617,110200,164727240,11710,11710,11710,11710,0
20240617,110100,164727240,11710,11710,11710,11710,6
20240617,110000,164656980,11710,11710,11710,11710,0
20240617,105900,164656980,11710,11710,11710,11710,1
20240617,105800,164645270,11710,11710,11710,11710,18
20240617,105700,164434490,11710,11710,11710,11710,0
20240617,105600,164434490,11710,11710,11710,11710,33
20240617,105500,164048060,11710,11710,11710,11710,60
20240617,105400,163345460,11710,11710,11710,11710,7
20240617,105300,163263490,11710,11710,11710,11710,0
20240617,105200,163263490,11710,11710,11710,11710,25
20240617,105100,162970740,11710,11710,11710,11710,0
20240617,105000,162970740,11710,11710,11710,11710,10
20240617,104900,162853640,11710,11710,11710,11710,0
20240617,104800,162853640,11710,11710,11710,11710,426
20240617,104700,157865180,11710,11710,11710,11710,0
20240617,104600,157865180,11710,11710,11710,11710,0
20240617,104500,157865180,11710,11710,11710,11710,0
20240617,104400,157865180,11710,11710,11710,11710,0
20240617,104300,157865180,11710,11710,11710,11710,0
20240617,104200,157865180,11710,11710,11710,11710,1
20240617,104100,157853470,11710,11710,11710,11710,1
20240617,104000,157841760,11710,11710,11710,11710,2
20240617,103900,157818340,11710,11710,11710,11710,0
20240617,103800,157818340,11710,11710,11710,11710,0
20240617,103700,157818340,11710,11710,11710,11710,0
20240617,103600,157818340,11710,11710,11710,11710,0
20240617,103500,157818340,11710,11710,11710,11710,0
20240617,103400,157818340,11710,11710,11710,11710,1
20240617,103300,157806630,11710,11710,11710,11710,10
20240617,103200,157689530,11710,11710,11710,11710,20
20240617,103100,157455330,11700,11700,11700,11700,0
20240617,103000,157455330,11700,11700,11700,11700,0
20240617,102900,157455330,11700,11700,11700,11700,0
20240617,102800,157455330,11700,11700,11700,11700,100
20240617,102700,156285330,11710,11710,11710,11710,0
20240617,102600,156285330,11710,11710,11710,11710,0
20240617,102500,156285330,11710,11710,11710,11710,29
20240617,102400,155945740,11710,11710,11710,11710,5
20240617,102300,155887190,11710,11710,11710,11710,0
20240617,102200,155887190,11710,11710,11710,11710,0
20240617,102100,155887190,11710,11710,11710,11710,0
20240617,102000,155887190,11710,11710,11710,11710,0
20240617,101900,155887190,11710,11710,11710,11710,1
20240617,101800,155875480,11710,11710,11710,11710,1
20240617,101700,155863770,11710,11710,11710,11710,0
20240617,101600,155863770,11710,11710,11710,11710,0
20240617,101500,155863770,11710,11710,11710,11710,0
20240617,101400,155863770,11710,11710,11710,11710,0
20240617,101300,155863770,11710,11710,11710,11710,0
20240617,101200,155863770,11710,11710,11710,11710,0
20240617,101100,155863770,11710,11710,11710,11710,5
20240617,101000,155805220,11710,11710,11710,11710,0
20240617,100900,155805220,11710,11710,11710,11710,0
20240617,100800,155805220,11710,11710,11710,11710,0
20240617,100700,155805220,11710,11710,11710,11710,0
20240617,100600,155805220,11710,11710,11710,11710,10
20240617,100500,155688120,11710,11710,11710,11710,0
20240617,100400,155688120,11710,11710,11710,11710,0
20240617,100300,155688120,11710,11710,11710,11710,0
20240617,100200,155688120,11710,11710,11710,11710,0
20240617,100100,155688120,11710,11680,11710,11680,161
20240617,100000,153806110,11700,11710,11710,11690,458
20240617,095900,148450520,11710,11710,11710,11710,2
20240617,095800,148427100,11700,11710,11710,11700,3274
20240617,095700,110120380,11710,11710,11710,11710,100
20240617,095600,108949380,11710,11710,11710,11710,3
20240617,095500,108914250,11720,11720,11720,11720,0
20240617,095400,108914250,11720,11720,11720,11720,3
20240617,095300,108879090,11720,11720,11720,11720,0
20240617,095200,108879090,11720,11720,11720,11720,22
20240617,095100,108621250,11720,11720,11720,11720,0
20240617,095000,108621250,11720,11720,11720,11720,11
20240617,094900,108492330,11720,11720,11720,11720,15
20240617,094800,108316530,11700,11700,11700,11700,0
20240617,094700,108316530,11700,11700,11700,11700,0
20240617,094600,108316530,11700,11700,11700,11700,200
20240617,094500,105976530,11700,11720,11720,11700,1898
20240617,094400,83762730,11720,11720,11720,11720,0
20240617,094300,83762730,11720,11720,11720,11720,0
20240617,094200,83762730,11720,11720,11720,11720,0
20240617,094100,83762730,11720,11720,11720,11720,0
20240617,094000,83762730,11720,11720,11720,11720,0
20240617,093900,83762730,11720,11720,11720,11720,398
20240617,093800,79098170,11720,11720,11720,11720,2
20240617,093700,79074730,11720,11720,11720,11720,200
20240617,093600,76730730,11730,11730,11730,11730,21
20240617,093500,76484400,11740,11740,11740,11740,2
20240617,093400,76460920,11750,11750,11750,11750,0
20240617,093300,76460920,11750,11750,11750,11750,0
20240617,093200,76460920,11750,11750,11750,11750,0
20240617,093100,76460920,11750,11750,11750,11750,0
20240617,093000,76460920,11750,11750,11750,11750,1
20240617,092900,76449170,11720,11720,11720,11720,0
20240617,092800,76449170,11720,11720,11720,11720,1
20240617,092700,76437450,11730,11730,11730,11730,70
20240617,092600,75616350,11730,11740,11740,11730,32
20240617,092500,75240980,11760,11760,11760,11760,0
20240617,092400,75240980,11760,11760,11760,11760,0
20240617,092300,75240980,11760,11760,11760,11760,1
20240617,092200,75229220,11760,11760,11760,11760,0
20240617,092100,75229220,11760,11760,11760,11760,3
20240617,092000,75193940,11760,11760,11760,11760,0
20240617,091900,75193940,11760,11760,11760,11760,0
20240617,091800,75193940,11760,11760,11760,11760,0
20240617,091700,75193940,11760,11760,11760,11760,7
20240617,091600,75111620,11760,11760,11760,11760,0
20240617,091500,75111620,11760,11760,11760,11760,0
20240617,091400,75111620,11760,11760,11760,11760,4
20240617,091300,75064580,11700,11700,11700,11700,842
20240617,091200,65213180,11700,11710,11710,11700,1991
20240617,091100,41917970,11720,11720,11720,11720,151
20240617,091000,40148250,11720,11730,11780,11720,228
20240617,090900,37463890,11780,11780,11780,11780,0
20240617,090800,37463890,11780,11780,11780,11780,0
20240617,090700,37463890,11780,11780,11780,11780,1
20240617,090600,37452110,11780,11780,11780,11780,1
20240617,090500,37440330,11700,11700,11700,11700,500
20240617,090400,31590330,11700,11700,11700,11700,0
20240617,090300,31590330,11700,11710,11710,11690,1738
20240617,090200,11253310,11710,11710,11710,11710,444
20240617,090100,6054070,11710,11710,11710,11710,200
20240617,090000,3712070,11710,11710,11710,11710,317