KissMeData/155650/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,202400,238503060,4485,4485,4485,4485,1961
20240617,202300,238503060,4485,4485,4485,4485,0
20240617,202200,238503060,4485,4485,4485,4485,0
20240617,202100,238503060,4485,4485,4485,4485,0
20240617,202000,238503060,4485,4485,4485,4485,0
20240617,201900,238503060,4485,4485,4485,4485,0
20240617,201800,238503060,4485,4485,4485,4485,0
20240617,201700,238503060,4485,4485,4485,4485,0
20240617,201600,238503060,4485,4485,4485,4485,0
20240617,201500,238503060,4485,4485,4485,4485,0
20240617,201400,238503060,4485,4485,4485,4485,0
20240617,201300,238503060,4485,4485,4485,4485,0
20240617,201200,238503060,4485,4485,4485,4485,0
20240617,201100,238503060,4485,4485,4485,4485,0
20240617,201000,238503060,4485,4485,4485,4485,0
20240617,200900,238503060,4485,4485,4485,4485,0
20240617,200800,238503060,4485,4485,4485,4485,0
20240617,200700,238503060,4485,4485,4485,4485,0
20240617,200600,238503060,4485,4485,4485,4485,0
20240617,200500,238503060,4485,4485,4485,4485,0
20240617,200400,238503060,4485,4485,4485,4485,0
20240617,200300,238503060,4485,4485,4485,4485,0
20240617,200200,238503060,4485,4485,4485,4485,0
20240617,200100,238503060,4485,4485,4485,4485,0
20240617,200000,238503060,4485,4485,4485,4485,0
20240617,195900,238503060,4485,4485,4485,4485,0
20240617,195800,238503060,4485,4485,4485,4485,0
20240617,195700,238503060,4485,4485,4485,4485,0
20240617,195600,238503060,4485,4485,4485,4485,0
20240617,195500,238503060,4485,4485,4485,4485,0
20240617,195400,238503060,4485,4485,4485,4485,1961
20240617,195300,238503060,4485,4485,4485,4485,0
20240617,195200,238503060,4485,4485,4485,4485,0
20240617,195100,238503060,4485,4485,4485,4485,0
20240617,195000,238503060,4485,4485,4485,4485,0
20240617,194900,238503060,4485,4485,4485,4485,0
20240617,194800,238503060,4485,4485,4485,4485,0
20240617,194700,238503060,4485,4485,4485,4485,0
20240617,194600,238503060,4485,4485,4485,4485,0
20240617,194500,238503060,4485,4485,4485,4485,0
20240617,194400,238503060,4485,4485,4485,4485,0
20240617,194300,238503060,4485,4485,4485,4485,0
20240617,194200,238503060,4485,4485,4485,4485,0
20240617,194100,238503060,4485,4485,4485,4485,0
20240617,194000,238503060,4485,4485,4485,4485,0
20240617,193900,238503060,4485,4485,4485,4485,0
20240617,193800,238503060,4485,4485,4485,4485,0
20240617,193700,238503060,4485,4485,4485,4485,0
20240617,193600,238503060,4485,4485,4485,4485,0
20240617,193500,238503060,4485,4485,4485,4485,0
20240617,193400,238503060,4485,4485,4485,4485,0
20240617,193300,238503060,4485,4485,4485,4485,0
20240617,193200,238503060,4485,4485,4485,4485,0
20240617,193100,238503060,4485,4485,4485,4485,0
20240617,193000,238503060,4485,4485,4485,4485,0
20240617,192900,238503060,4485,4485,4485,4485,0
20240617,192800,238503060,4485,4485,4485,4485,0
20240617,192700,238503060,4485,4485,4485,4485,0
20240617,192600,238503060,4485,4485,4485,4485,0
20240617,192500,238503060,4485,4485,4485,4485,0
20240617,192400,238503060,4485,4485,4485,4485,1961
20240617,192300,238503060,4485,4485,4485,4485,0
20240617,192200,238503060,4485,4485,4485,4485,0
20240617,192100,238503060,4485,4485,4485,4485,0
20240617,192000,238503060,4485,4485,4485,4485,0
20240617,191900,238503060,4485,4485,4485,4485,0
20240617,191800,238503060,4485,4485,4485,4485,0
20240617,191700,238503060,4485,4485,4485,4485,0
20240617,191600,238503060,4485,4485,4485,4485,0
20240617,191500,238503060,4485,4485,4485,4485,0
20240617,191400,238503060,4485,4485,4485,4485,0
20240617,191300,238503060,4485,4485,4485,4485,0
20240617,191200,238503060,4485,4485,4485,4485,0
20240617,191100,238503060,4485,4485,4485,4485,0
20240617,191000,238503060,4485,4485,4485,4485,0
20240617,190900,238503060,4485,4485,4485,4485,0
20240617,190800,238503060,4485,4485,4485,4485,0
20240617,190700,238503060,4485,4485,4485,4485,0
20240617,190600,238503060,4485,4485,4485,4485,0
20240617,190500,238503060,4485,4485,4485,4485,0
20240617,190400,238503060,4485,4485,4485,4485,0
20240617,190300,238503060,4485,4485,4485,4485,0
20240617,190200,238503060,4485,4485,4485,4485,0
20240617,190100,238503060,4485,4485,4485,4485,0
20240617,190000,238503060,4485,4485,4485,4485,0
20240617,185900,238503060,4485,4485,4485,4485,0
20240617,185800,238503060,4485,4485,4485,4485,0
20240617,185700,238503060,4485,4485,4485,4485,0
20240617,185600,238503060,4485,4485,4485,4485,0
20240617,185500,238503060,4485,4485,4485,4485,0
20240617,185400,238503060,4485,4485,4485,4485,1961
20240617,185300,238503060,4485,4485,4485,4485,0
20240617,185200,238503060,4485,4485,4485,4485,0
20240617,185100,238503060,4485,4485,4485,4485,0
20240617,185000,238503060,4485,4485,4485,4485,0
20240617,184900,238503060,4485,4485,4485,4485,0
20240617,184800,238503060,4485,4485,4485,4485,0
20240617,184700,238503060,4485,4485,4485,4485,0
20240617,184600,238503060,4485,4485,4485,4485,0
20240617,184500,238503060,4485,4485,4485,4485,0
20240617,184400,238503060,4485,4485,4485,4485,0
20240617,184300,238503060,4485,4485,4485,4485,0
20240617,184200,238503060,4485,4485,4485,4485,0
20240617,184100,238503060,4485,4485,4485,4485,0
20240617,184000,238503060,4485,4485,4485,4485,0
20240617,183900,238503060,4485,4485,4485,4485,0
20240617,183800,238503060,4485,4485,4485,4485,0
20240617,183700,238503060,4485,4485,4485,4485,0
20240617,183600,238503060,4485,4485,4485,4485,0
20240617,183500,238503060,4485,4485,4485,4485,0
20240617,183400,238503060,4485,4485,4485,4485,0
20240617,183300,238503060,4485,4485,4485,4485,0
20240617,183200,238503060,4485,4485,4485,4485,0
20240617,183100,238503060,4485,4485,4485,4485,0
20240617,183000,238503060,4485,4485,4485,4485,0
20240617,182900,238503060,4485,4485,4485,4485,0
20240617,182800,238503060,4485,4485,4485,4485,0
20240617,182700,238503060,4485,4485,4485,4485,0
20240617,182600,238503060,4485,4485,4485,4485,0
20240617,182500,238503060,4485,4485,4485,4485,0
20240617,182400,238503060,4485,4485,4485,4485,1961
20240617,182300,238503060,4485,4485,4485,4485,0
20240617,182200,238503060,4485,4485,4485,4485,0
20240617,182100,238503060,4485,4485,4485,4485,0
20240617,182000,238503060,4485,4485,4485,4485,0
20240617,181900,238503060,4485,4485,4485,4485,0
20240617,181800,238503060,4485,4485,4485,4485,0
20240617,181700,238503060,4485,4485,4485,4485,0
20240617,181600,238503060,4485,4485,4485,4485,0
20240617,181500,238503060,4485,4485,4485,4485,0
20240617,181400,238503060,4485,4485,4485,4485,0
20240617,181300,238503060,4485,4485,4485,4485,0
20240617,181200,238503060,4485,4485,4485,4485,0
20240617,181100,238503060,4485,4485,4485,4485,0
20240617,181000,238503060,4485,4485,4485,4485,0
20240617,180900,238503060,4485,4485,4485,4485,0
20240617,180800,238503060,4485,4485,4485,4485,0
20240617,180700,238503060,4485,4485,4485,4485,0
20240617,180600,238503060,4485,4485,4485,4485,0
20240617,180500,238503060,4485,4485,4485,4485,0
20240617,180400,238503060,4485,4485,4485,4485,0
20240617,180300,238503060,4485,4485,4485,4485,0
20240617,180200,238503060,4485,4485,4485,4485,0
20240617,180100,238503060,4485,4485,4485,4485,0
20240617,180000,238503060,4485,4485,4485,4485,0
20240617,175900,238503060,4485,4485,4485,4485,0
20240617,175800,238503060,4485,4485,4485,4485,0
20240617,175700,238503060,4485,4485,4485,4485,0
20240617,175600,238503060,4485,4485,4485,4485,0
20240617,175500,238503060,4485,4485,4485,4485,0
20240617,175400,238503060,4485,4485,4485,4485,1961
20240617,175300,238503060,4485,4485,4485,4485,0
20240617,175200,238503060,4485,4485,4485,4485,0
20240617,175100,238503060,4485,4485,4485,4485,0
20240617,175000,238503060,4485,4485,4485,4485,0
20240617,174900,238503060,4485,4485,4485,4485,0
20240617,174800,238503060,4485,4485,4485,4485,0
20240617,174700,238503060,4485,4485,4485,4485,0
20240617,174600,238503060,4485,4485,4485,4485,0
20240617,174500,238503060,4485,4485,4485,4485,0
20240617,174400,238503060,4485,4485,4485,4485,0
20240617,174300,238503060,4485,4485,4485,4485,0
20240617,174200,238503060,4485,4485,4485,4485,0
20240617,174100,238503060,4485,4485,4485,4485,0
20240617,174000,238503060,4485,4485,4485,4485,0
20240617,173900,238503060,4485,4485,4485,4485,0
20240617,173800,238503060,4485,4485,4485,4485,0
20240617,173700,238503060,4485,4485,4485,4485,0
20240617,173600,238503060,4485,4485,4485,4485,0
20240617,173500,238503060,4485,4485,4485,4485,0
20240617,173400,238503060,4485,4485,4485,4485,0
20240617,173300,238503060,4485,4485,4485,4485,0
20240617,173200,238503060,4485,4485,4485,4485,0
20240617,173100,238503060,4485,4485,4485,4485,0
20240617,173000,238503060,4485,4485,4485,4485,0
20240617,172900,238503060,4485,4485,4485,4485,0
20240617,172800,238503060,4485,4485,4485,4485,0
20240617,172700,238503060,4485,4485,4485,4485,0
20240617,172600,238503060,4485,4485,4485,4485,0
20240617,172500,238503060,4485,4485,4485,4485,0
20240617,172400,238503060,4485,4485,4485,4485,1961
20240617,172300,238503060,4485,4485,4485,4485,0
20240617,172200,238503060,4485,4485,4485,4485,0
20240617,172100,238503060,4485,4485,4485,4485,0
20240617,172000,238503060,4485,4485,4485,4485,0
20240617,171900,238503060,4485,4485,4485,4485,0
20240617,171800,238503060,4485,4485,4485,4485,0
20240617,171700,238503060,4485,4485,4485,4485,0
20240617,171600,238503060,4485,4485,4485,4485,0
20240617,171500,238503060,4485,4485,4485,4485,0
20240617,171400,238503060,4485,4485,4485,4485,0
20240617,171300,238503060,4485,4485,4485,4485,0
20240617,171200,238503060,4485,4485,4485,4485,0
20240617,171100,238503060,4485,4485,4485,4485,0
20240617,171000,238503060,4485,4485,4485,4485,0
20240617,170900,238503060,4485,4485,4485,4485,0
20240617,170800,238503060,4485,4485,4485,4485,0
20240617,170700,238503060,4485,4485,4485,4485,0
20240617,170600,238503060,4485,4485,4485,4485,0
20240617,170500,238503060,4485,4485,4485,4485,0
20240617,170400,238503060,4485,4485,4485,4485,0
20240617,170300,238503060,4485,4485,4485,4485,0
20240617,170200,238503060,4485,4485,4485,4485,0
20240617,170100,238503060,4485,4485,4485,4485,0
20240617,170000,238503060,4485,4485,4485,4485,0
20240617,165900,238503060,4485,4485,4485,4485,0
20240617,165800,238503060,4485,4485,4485,4485,0
20240617,165700,238503060,4485,4485,4485,4485,0
20240617,165600,238503060,4485,4485,4485,4485,0
20240617,165500,238503060,4485,4485,4485,4485,0
20240617,165400,238503060,4485,4485,4485,4485,1961
20240617,165300,238503060,4485,4485,4485,4485,0
20240617,165200,238503060,4485,4485,4485,4485,0
20240617,165100,238503060,4485,4485,4485,4485,0
20240617,165000,238503060,4485,4485,4485,4485,0
20240617,164900,238503060,4485,4485,4485,4485,0
20240617,164800,238503060,4485,4485,4485,4485,0
20240617,164700,238503060,4485,4485,4485,4485,0
20240617,164600,238503060,4485,4485,4485,4485,0
20240617,164500,238503060,4485,4485,4485,4485,0
20240617,164400,238503060,4485,4485,4485,4485,0
20240617,164300,238503060,4485,4485,4485,4485,0
20240617,164200,238503060,4485,4485,4485,4485,0
20240617,164100,238503060,4485,4485,4485,4485,0
20240617,164000,238503060,4485,4485,4485,4485,0
20240617,163900,238503060,4485,4485,4485,4485,0
20240617,163800,238503060,4485,4485,4485,4485,0
20240617,163700,238503060,4485,4485,4485,4485,0
20240617,163600,238503060,4485,4485,4485,4485,0
20240617,163500,238503060,4485,4485,4485,4485,0
20240617,163400,238503060,4485,4485,4485,4485,0
20240617,163300,238503060,4485,4485,4485,4485,0
20240617,163200,238503060,4485,4485,4485,4485,0
20240617,163100,238503060,4485,4485,4485,4485,0
20240617,163000,238503060,4485,4485,4485,4485,0
20240617,162900,238503060,4485,4485,4485,4485,0
20240617,162800,238503060,4485,4485,4485,4485,0
20240617,162700,238503060,4485,4485,4485,4485,0
20240617,162600,238503060,4485,4485,4485,4485,0
20240617,162500,238503060,4485,4485,4485,4485,0
20240617,162400,238503060,4485,4485,4485,4485,1961
20240617,162300,238503060,4485,4485,4485,4485,0
20240617,162200,238503060,4485,4485,4485,4485,0
20240617,162100,238503060,4485,4485,4485,4485,0
20240617,162000,238503060,4485,4485,4485,4485,0
20240617,161900,238503060,4485,4485,4485,4485,0
20240617,161800,238503060,4485,4485,4485,4485,0
20240617,161700,238503060,4485,4485,4485,4485,0
20240617,161600,238503060,4485,4485,4485,4485,0
20240617,161500,238503060,4485,4485,4485,4485,0
20240617,161400,238503060,4485,4485,4485,4485,0
20240617,161300,238503060,4485,4485,4485,4485,0
20240617,161200,238503060,4485,4485,4485,4485,0
20240617,161100,238503060,4485,4485,4485,4485,0
20240617,161000,238503060,4485,4485,4485,4485,0
20240617,160900,238503060,4485,4485,4485,4485,0
20240617,160800,238503060,4485,4485,4485,4485,0
20240617,160700,238503060,4485,4485,4485,4485,0
20240617,160600,238503060,4485,4485,4485,4485,0
20240617,160500,238503060,4485,4485,4485,4485,0
20240617,160400,238503060,4485,4485,4485,4485,0
20240617,160300,238503060,4485,4485,4485,4485,0
20240617,160200,238503060,4485,4485,4485,4485,0
20240617,160100,238503060,4485,4485,4485,4485,0
20240617,160000,238503060,4485,4485,4485,4485,0
20240617,155900,238503060,4485,4485,4485,4485,0
20240617,155800,238503060,4485,4485,4485,4485,0
20240617,155700,238503060,4485,4485,4485,4485,0
20240617,155600,238503060,4485,4485,4485,4485,0
20240617,155500,238503060,4485,4485,4485,4485,0
20240617,155400,238503060,4485,4485,4485,4485,1961
20240617,155300,238503060,4485,4485,4485,4485,0
20240617,155200,238503060,4485,4485,4485,4485,0
20240617,155100,238503060,4485,4485,4485,4485,0
20240617,155000,238503060,4485,4485,4485,4485,0
20240617,154900,238503060,4485,4485,4485,4485,0
20240617,154800,238503060,4485,4485,4485,4485,0
20240617,154700,238503060,4485,4485,4485,4485,0
20240617,154600,238503060,4485,4485,4485,4485,0
20240617,154500,238503060,4485,4485,4485,4485,0
20240617,154400,238503060,4485,4485,4485,4485,0
20240617,154300,238503060,4485,4485,4485,4485,0
20240617,154200,238503060,4485,4485,4485,4485,0
20240617,154100,238503060,4485,4485,4485,4485,0
20240617,154000,238503060,4485,4485,4485,4485,0
20240617,153900,238503060,4485,4485,4485,4485,0
20240617,153800,238503060,4485,4485,4485,4485,0
20240617,153700,238503060,4485,4485,4485,4485,0
20240617,153600,238503060,4485,4485,4485,4485,0
20240617,153500,238503060,4485,4485,4485,4485,0
20240617,153400,238503060,4485,4485,4485,4485,0
20240617,153300,238503060,4485,4485,4485,4485,0
20240617,153200,238503060,4485,4485,4485,4485,0
20240617,153100,238503060,4485,4485,4485,4485,0
20240617,153000,238503060,4485,4485,4485,4485,1961
20240617,152900,229707975,4485,4485,4485,4485,0
20240617,152800,229707975,4485,4485,4485,4485,0
20240617,152700,229707975,4485,4485,4485,4485,0
20240617,152600,229707975,4485,4485,4485,4485,0
20240617,152500,229707975,4485,4485,4485,4485,0
20240617,152400,229707975,4485,4485,4485,4485,0
20240617,152300,229707975,4485,4485,4485,4485,0
20240617,152200,229707975,4485,4485,4485,4485,0
20240617,152100,229707975,4485,4485,4485,4485,0
20240617,152000,229707975,4485,4485,4485,4485,0
20240617,151900,229707975,4485,4470,4485,4470,2727
20240617,151800,217508825,4470,4470,4470,4470,0
20240617,151700,217508825,4470,4470,4470,4470,1
20240617,151600,217504355,4465,4470,4470,4465,752
20240617,151500,214146610,4470,4470,4470,4470,14
20240617,151400,214084030,4465,4470,4470,4465,32
20240617,151300,213941060,4470,4470,4470,4470,0
20240617,151200,213941060,4470,4470,4470,4470,0
20240617,151100,213941060,4470,4465,4470,4465,1622
20240617,151000,206698825,4465,4465,4465,4465,0
20240617,150900,206698825,4465,4465,4465,4465,3
20240617,150800,206685430,4465,4465,4465,4465,86
20240617,150700,206301440,4465,4465,4465,4465,0
20240617,150600,206301440,4465,4465,4465,4465,105
20240617,150500,205832615,4460,4460,4460,4460,1153
20240617,150400,200690235,4460,4460,4465,4460,561
20240617,150300,198188085,4460,4465,4465,4460,714
20240617,150200,195003360,4465,4465,4465,4465,0
20240617,150100,195003360,4465,4460,4465,4450,493
20240617,150000,192804630,4460,4460,4460,4460,300
20240617,145900,191466630,4460,4460,4460,4460,85
20240617,145800,191087530,4465,4460,4465,4460,747
20240617,145700,187755675,4465,4460,4465,4460,901
20240617,145600,183737210,4465,4465,4465,4465,0
20240617,145500,183737210,4465,4460,4465,4460,905
20240617,145400,179700905,4460,4460,4460,4460,903
20240617,145300,175673525,4465,4465,4465,4465,1
20240617,145200,175669060,4460,4460,4460,4460,1802
20240617,145100,167632140,4460,4460,4460,4460,1000
20240617,145000,163172140,4465,4460,4465,4460,904
20240617,144900,159140290,4460,4460,4460,4460,1600
20240617,144800,152004290,4465,4465,4465,4460,1503
20240617,144700,145300900,4460,4460,4465,4460,704
20240617,144600,142161050,4460,4460,4465,4460,1317
20240617,144500,136287225,4460,4460,4465,4460,1540
20240617,144400,129418820,4460,4450,4460,4450,103
20240617,144300,128960460,4450,4445,4450,4445,997
20240617,144200,124528790,4445,4445,4445,4445,0
20240617,144100,124528790,4445,4445,4445,4445,0
20240617,144000,124528790,4445,4445,4445,4445,0
20240617,143900,124528790,4445,4445,4445,4445,4
20240617,143800,124511010,4445,4445,4445,4445,0
20240617,143700,124511010,4445,4445,4445,4445,0
20240617,143600,124511010,4445,4435,4445,4435,51
20240617,143500,124284815,4435,4440,4440,4435,80
20240617,143400,123930005,4440,4440,4440,4440,0
20240617,143300,123930005,4440,4440,4440,4440,50
20240617,143200,123708005,4445,4445,4445,4445,0
20240617,143100,123708005,4445,4445,4445,4445,5
20240617,143000,123685780,4445,4450,4450,4445,17
20240617,142900,123610205,4450,4450,4450,4450,0
20240617,142800,123610205,4450,4450,4450,4450,1
20240617,142700,123605755,4440,4440,4440,4440,0
20240617,142600,123605755,4440,4440,4440,4440,32
20240617,142500,123463675,4440,4440,4440,4440,100
20240617,142400,123019675,4440,4440,4440,4440,1
20240617,142300,123015235,4440,4440,4440,4440,0
20240617,142200,123015235,4440,4440,4440,4440,1
20240617,142100,123010795,4440,4440,4440,4440,82
20240617,142000,122646715,4450,4450,4450,4450,0
20240617,141900,122646715,4450,4450,4450,4450,0
20240617,141800,122646715,4450,4450,4450,4450,0
20240617,141700,122646715,4450,4450,4450,4450,0
20240617,141600,122646715,4450,4450,4450,4450,0
20240617,141500,122646715,4450,4450,4450,4450,0
20240617,141400,122646715,4450,4450,4450,4450,2
20240617,141300,122637815,4460,4460,4460,4460,0
20240617,141200,122637815,4460,4460,4460,4460,0
20240617,141100,122637815,4460,4460,4460,4460,0
20240617,141000,122637815,4460,4460,4460,4460,0
20240617,140900,122637815,4460,4460,4460,4460,0
20240617,140800,122637815,4460,4460,4460,4460,0
20240617,140700,122637815,4460,4460,4460,4460,0
20240617,140600,122637815,4460,4460,4460,4460,0
20240617,140500,122637815,4460,4460,4460,4460,0
20240617,140400,122637815,4460,4445,4460,4445,129
20240617,140300,122064395,4445,4445,4445,4445,1
20240617,140200,122059950,4440,4440,4440,4440,0
20240617,140100,122059950,4440,4440,4440,4440,1
20240617,140000,122055510,4445,4445,4445,4445,1
20240617,135900,122051065,4440,4440,4440,4440,0
20240617,135800,122051065,4440,4445,4445,4440,103
20240617,135700,121593740,4440,4440,4440,4440,0
20240617,135600,121593740,4440,4440,4440,4440,217
20240617,135500,120630260,4445,4445,4445,4445,0
20240617,135400,120630260,4445,4445,4445,4445,0
20240617,135300,120630260,4445,4445,4445,4445,0
20240617,135200,120630260,4445,4445,4445,4445,0
20240617,135100,120630260,4445,4460,4460,4445,49
20240617,135000,120412410,4460,4460,4460,4460,0
20240617,134900,120412410,4460,4460,4460,4460,0
20240617,134800,120412410,4460,4460,4460,4460,0
20240617,134700,120412410,4460,4460,4460,4460,0
20240617,134600,120412410,4460,4460,4460,4460,1
20240617,134500,120407950,4460,4460,4460,4460,0
20240617,134400,120407950,4460,4460,4460,4460,10
20240617,134300,120363350,4460,4460,4460,4460,0
20240617,134200,120363350,4460,4460,4460,4460,0
20240617,134100,120363350,4460,4460,4460,4460,0
20240617,134000,120363350,4460,4460,4460,4460,1
20240617,133900,120358890,4460,4460,4460,4460,0
20240617,133800,120358890,4460,4460,4460,4460,0
20240617,133700,120358890,4460,4460,4460,4460,0
20240617,133600,120358890,4460,4460,4460,4460,0
20240617,133500,120358890,4460,4460,4460,4460,0
20240617,133400,120358890,4460,4460,4460,4460,0
20240617,133300,120358890,4460,4460,4460,4460,0
20240617,133200,120358890,4460,4460,4460,4460,0
20240617,133100,120358890,4460,4460,4460,4460,1
20240617,133000,120354430,4430,4440,4440,4430,5070
20240617,132900,97884760,4465,4465,4465,4465,0
20240617,132800,97884760,4465,4460,4465,4460,5
20240617,132700,97862455,4440,4450,4450,4440,3000
20240617,132600,84536695,4465,4465,4465,4465,0
20240617,132500,84536695,4465,4465,4465,4465,0
20240617,132400,84536695,4465,4465,4465,4465,0
20240617,132300,84536695,4465,4465,4465,4465,0
20240617,132200,84536695,4465,4465,4465,4465,0
20240617,132100,84536695,4465,4465,4465,4465,0
20240617,132000,84536695,4465,4465,4465,4465,0
20240617,131900,84536695,4465,4465,4465,4465,0
20240617,131800,84536695,4465,4465,4465,4465,6
20240617,131700,84509905,4470,4470,4470,4470,1
20240617,131600,84505435,4470,4465,4470,4465,200
20240617,131500,83612415,4465,4465,4465,4465,174
20240617,131400,82835505,4465,4465,4465,4465,0
20240617,131300,82835505,4465,4465,4465,4465,0
20240617,131200,82835505,4465,4465,4465,4465,0
20240617,131100,82835505,4465,4450,4465,4450,297
20240617,131000,81513840,4450,4445,4450,4445,861
20240617,130900,77686690,4445,4445,4445,4445,0
20240617,130800,77686690,4445,4445,4445,4445,0
20240617,130700,77686690,4445,4445,4445,4445,0
20240617,130600,77686690,4445,4445,4445,4445,0
20240617,130500,77686690,4445,4445,4445,4445,8
20240617,130400,77651130,4440,4440,4440,4440,1
20240617,130300,77646690,4445,4445,4445,4445,0
20240617,130200,77646690,4445,4445,4445,4445,14
20240617,130100,77584460,4445,4445,4445,4445,73
20240617,130000,77259975,4445,4445,4445,4445,3
20240617,125900,77246640,4445,4445,4445,4445,0
20240617,125800,77246640,4445,4445,4445,4445,0
20240617,125700,77246640,4445,4445,4445,4445,0
20240617,125600,77246640,4445,4440,4445,4440,214
20240617,125500,76296475,4445,4445,4445,4445,1
20240617,125400,76292030,4445,4445,4445,4445,0
20240617,125300,76292030,4445,4445,4445,4445,0
20240617,125200,76292030,4445,4445,4445,4445,43
20240617,125100,76100895,4445,4445,4445,4445,0
20240617,125000,76100895,4445,4445,4445,4445,1
20240617,124900,76096450,4440,4440,4440,4440,0
20240617,124800,76096450,4440,4440,4440,4440,1
20240617,124700,76092010,4435,4440,4440,4435,1000
20240617,124600,71653170,4445,4445,4445,4445,0
20240617,124500,71653170,4445,4445,4445,4445,0
20240617,124400,71653170,4445,4445,4445,4445,0
20240617,124300,71653170,4445,4445,4445,4445,1
20240617,124200,71648725,4440,4440,4440,4440,0
20240617,124100,71648725,4440,4440,4440,4440,11
20240617,124000,71599885,4445,4445,4445,4445,400
20240617,123900,69821885,4450,4450,4450,4450,0
20240617,123800,69821885,4450,4450,4450,4450,0
20240617,123700,69821885,4450,4445,4450,4440,1001
20240617,123600,65376790,4445,4445,4445,4445,90
20240617,123500,64976740,4450,4450,4450,4450,0
20240617,123400,64976740,4450,4450,4450,4450,2
20240617,123300,64967840,4450,4450,4450,4450,22
20240617,123200,64869940,4450,4450,4450,4450,0
20240617,123100,64869940,4450,4450,4450,4450,0
20240617,123000,64869940,4450,4450,4450,4450,0
20240617,122900,64869940,4450,4450,4450,4450,0
20240617,122800,64869940,4450,4450,4450,4450,0
20240617,122700,64869940,4450,4450,4450,4450,1
20240617,122600,64865490,4445,4450,4450,4445,601
20240617,122500,62194040,4450,4450,4450,4450,0
20240617,122400,62194040,4450,4450,4450,4450,0
20240617,122300,62194040,4450,4445,4450,4445,24
20240617,122200,62087355,4450,4450,4450,4450,4
20240617,122100,62069555,4450,4450,4450,4450,0
20240617,122000,62069555,4450,4450,4450,4450,71
20240617,121900,61753605,4450,4450,4450,4450,0
20240617,121800,61753605,4450,4450,4450,4450,700
20240617,121700,58638605,4455,4455,4455,4455,0
20240617,121600,58638605,4455,4455,4455,4455,0
20240617,121500,58638605,4455,4450,4455,4450,2
20240617,121400,58629700,4455,4455,4455,4455,13
20240617,121300,58571785,4455,4455,4455,4455,0
20240617,121200,58571785,4455,4455,4455,4455,0
20240617,121100,58571785,4455,4455,4455,4455,92
20240617,121000,58161925,4455,4460,4460,4455,101
20240617,120900,57711965,4455,4455,4455,4455,0
20240617,120800,57711965,4455,4460,4460,4455,2
20240617,120700,57703050,4455,4455,4455,4455,6
20240617,120600,57676320,4455,4455,4455,4455,0
20240617,120500,57676320,4455,4455,4455,4455,0
20240617,120400,57676320,4455,4455,4455,4455,0
20240617,120300,57676320,4455,4455,4455,4455,1
20240617,120200,57671865,4460,4460,4460,4460,0
20240617,120100,57671865,4460,4460,4460,4460,1
20240617,120000,57667405,4455,4455,4455,4455,0
20240617,115900,57667405,4455,4455,4455,4455,0
20240617,115800,57667405,4455,4455,4455,4455,0
20240617,115700,57667405,4455,4455,4455,4455,243
20240617,115600,56584840,4460,4460,4460,4460,7
20240617,115500,56553620,4465,4465,4465,4465,0
20240617,115400,56553620,4465,4465,4465,4465,100
20240617,115300,56107120,4465,4465,4465,4465,0
20240617,115200,56107120,4465,4465,4465,4465,0
20240617,115100,56107120,4465,4465,4465,4465,0
20240617,115000,56107120,4465,4465,4465,4465,0
20240617,114900,56107120,4465,4465,4465,4465,20
20240617,114800,56017820,4465,4465,4465,4465,0
20240617,114700,56017820,4465,4465,4465,4465,0
20240617,114600,56017820,4465,4465,4465,4465,0
20240617,114500,56017820,4465,4465,4465,4465,0
20240617,114400,56017820,4465,4465,4465,4465,1
20240617,114300,56013355,4465,4465,4465,4465,1
20240617,114200,56008890,4455,4460,4460,4455,470
20240617,114100,53914985,4470,4470,4470,4470,0
20240617,114000,53914985,4470,4470,4470,4470,0
20240617,113900,53914985,4470,4470,4470,4470,0
20240617,113800,53914985,4470,4470,4470,4470,0
20240617,113700,53914985,4470,4470,4470,4470,0
20240617,113600,53914985,4470,4470,4470,4470,0
20240617,113500,53914985,4470,4470,4470,4470,0
20240617,113400,53914985,4470,4470,4470,4470,0
20240617,113300,53914985,4470,4470,4470,4470,0
20240617,113200,53914985,4470,4470,4470,4470,0
20240617,113100,53914985,4470,4470,4470,4470,0
20240617,113000,53914985,4470,4470,4470,4470,0
20240617,112900,53914985,4470,4470,4470,4470,0
20240617,112800,53914985,4470,4470,4470,4470,0
20240617,112700,53914985,4470,4470,4470,4470,0
20240617,112600,53914985,4470,4470,4470,4470,0
20240617,112500,53914985,4470,4470,4470,4470,0
20240617,112400,53914985,4470,4470,4470,4470,0
20240617,112300,53914985,4470,4470,4470,4470,0
20240617,112200,53914985,4470,4470,4470,4470,0
20240617,112100,53914985,4470,4470,4470,4470,0
20240617,112000,53914985,4470,4470,4470,4470,0
20240617,111900,53914985,4470,4470,4470,4470,0
20240617,111800,53914985,4470,4470,4470,4470,0
20240617,111700,53914985,4470,4470,4470,4470,0
20240617,111600,53914985,4470,4465,4470,4465,78
20240617,111500,53566710,4465,4465,4465,4465,0
20240617,111400,53566710,4465,4465,4465,4465,0
20240617,111300,53566710,4465,4465,4465,4465,0
20240617,111200,53566710,4465,4455,4465,4455,265
20240617,111100,52385925,4470,4470,4470,4470,0
20240617,111000,52385925,4470,4470,4470,4470,0
20240617,110900,52385925,4470,4470,4470,4470,0
20240617,110800,52385925,4470,4470,4470,4470,0
20240617,110700,52385925,4470,4470,4470,4470,0
20240617,110600,52385925,4470,4470,4470,4470,0
20240617,110500,52385925,4470,4470,4470,4470,0
20240617,110400,52385925,4470,4470,4470,4470,0
20240617,110300,52385925,4470,4470,4470,4470,0
20240617,110200,52385925,4470,4470,4470,4470,0
20240617,110100,52385925,4470,4470,4470,4470,0
20240617,110000,52385925,4470,4470,4470,4470,8
20240617,105900,52350165,4470,4470,4470,4470,0
20240617,105800,52350165,4470,4470,4470,4470,0
20240617,105700,52350165,4470,4470,4470,4470,0
20240617,105600,52350165,4470,4465,4470,4465,2
20240617,105500,52341230,4455,4455,4455,4455,0
20240617,105400,52341230,4455,4470,4470,4455,6
20240617,105300,52314425,4470,4470,4470,4470,0
20240617,105200,52314425,4470,4470,4470,4470,0
20240617,105100,52314425,4470,4470,4470,4470,0
20240617,105000,52314425,4470,4470,4470,4470,0
20240617,104900,52314425,4470,4470,4470,4470,0
20240617,104800,52314425,4470,4470,4470,4470,0
20240617,104700,52314425,4470,4470,4470,4470,0
20240617,104600,52314425,4470,4470,4470,4470,0
20240617,104500,52314425,4470,4460,4470,4450,539
20240617,104400,49915705,4465,4465,4465,4465,2
20240617,104300,49906775,4470,4470,4470,4470,0
20240617,104200,49906775,4470,4470,4470,4470,0
20240617,104100,49906775,4470,4470,4470,4470,0
20240617,104000,49906775,4470,4470,4470,4470,0
20240617,103900,49906775,4470,4470,4470,4470,0
20240617,103800,49906775,4470,4470,4470,4470,0
20240617,103700,49906775,4470,4470,4470,4470,0
20240617,103600,49906775,4470,4470,4470,4470,1
20240617,103500,49902305,4470,4470,4470,4470,0
20240617,103400,49902305,4470,4470,4470,4470,0
20240617,103300,49902305,4470,4470,4470,4470,0
20240617,103200,49902305,4470,4470,4470,4470,0
20240617,103100,49902305,4470,4460,4470,4460,22
20240617,103000,49804030,4460,4460,4460,4460,5
20240617,102900,49781730,4470,4460,4470,4460,2
20240617,102800,49772800,4470,4470,4470,4470,1
20240617,102700,49768330,4475,4475,4475,4475,0
20240617,102600,49768330,4475,4470,4475,4470,1000
20240617,102500,45296660,4470,4470,4470,4470,0
20240617,102400,45296660,4470,4470,4470,4470,45
20240617,102300,45095510,4475,4475,4475,4475,0
20240617,102200,45095510,4475,4475,4475,4475,0
20240617,102100,45095510,4475,4465,4475,4465,511
20240617,102000,42811105,4470,4470,4470,4470,0
20240617,101900,42811105,4470,4470,4470,4470,3
20240617,101800,42797695,4470,4470,4470,4470,0
20240617,101700,42797695,4470,4470,4470,4470,0
20240617,101600,42797695,4470,4470,4470,4470,0
20240617,101500,42797695,4470,4470,4470,4470,0
20240617,101400,42797695,4470,4470,4470,4470,0
20240617,101300,42797695,4470,4470,4470,4470,0
20240617,101200,42797695,4470,4470,4470,4470,1
20240617,101100,42793225,4470,4470,4470,4470,0
20240617,101000,42793225,4470,4450,4470,4450,2
20240617,100900,42784305,4470,4470,4470,4470,501
20240617,100800,40544835,4470,4450,4470,4450,2
20240617,100700,40535915,4470,4470,4470,4450,105
20240617,100600,40068565,4470,4470,4470,4470,0
20240617,100500,40068565,4470,4470,4470,4470,0
20240617,100400,40068565,4470,4470,4470,4470,0
20240617,100300,40068565,4470,4470,4470,4470,0
20240617,100200,40068565,4470,4450,4470,4450,12
20240617,100100,40014945,4465,4465,4465,4465,0
20240617,100000,40014945,4465,4460,4465,4450,1001
20240617,095900,35558135,4470,4470,4470,4470,0
20240617,095800,35558135,4470,4470,4470,4470,0
20240617,095700,35558135,4470,4470,4470,4470,0
20240617,095600,35558135,4470,4470,4470,4470,0
20240617,095500,35558135,4470,4470,4470,4470,1
20240617,095400,35553665,4460,4460,4460,4460,0
20240617,095300,35553665,4460,4460,4460,4460,1
20240617,095200,35549205,4460,4460,4460,4460,2
20240617,095100,35540285,4470,4470,4470,4470,0
20240617,095000,35540285,4470,4470,4470,4470,0
20240617,094900,35540285,4470,4470,4470,4470,0
20240617,094800,35540285,4470,4465,4470,4465,111
20240617,094700,35044650,4465,4465,4465,4465,0
20240617,094600,35044650,4465,4465,4465,4465,0
20240617,094500,35044650,4465,4465,4465,4465,0
20240617,094400,35044650,4465,4465,4465,4465,1
20240617,094300,35040185,4455,4455,4455,4455,127
20240617,094200,34474400,4470,4470,4470,4470,920
20240617,094100,30362000,4470,4465,4470,4465,366
20240617,094000,28726430,4455,4465,4465,4455,759
20240617,093900,25337525,4465,4460,4465,4460,523
20240617,093800,23004400,4455,4455,4455,4455,55
20240617,093700,22759375,4455,4455,4455,4455,0
20240617,093600,22759375,4455,4455,4460,4455,6
20240617,093500,22732640,4460,4460,4460,4460,0
20240617,093400,22732640,4460,4460,4460,4460,0
20240617,093300,22732640,4460,4455,4460,4455,146
20240617,093200,22082205,4460,4460,4460,4460,0
20240617,093100,22082205,4460,4460,4460,4460,10
20240617,093000,22037605,4460,4460,4460,4460,1
20240617,092900,22033145,4455,4455,4455,4455,1
20240617,092800,22028690,4450,4450,4450,4450,1
20240617,092700,22024240,4455,4440,4455,4440,196
20240617,092600,21153985,4460,4460,4460,4460,0
20240617,092500,21153985,4460,4440,4460,4440,41
20240617,092400,20971925,4460,4440,4460,4440,248
20240617,092300,19868000,4445,4445,4445,4445,505
20240617,092200,17623275,4450,4450,4450,4450,50
20240617,092100,17400775,4450,4450,4450,4450,0
20240617,092000,17400775,4450,4450,4450,4450,0
20240617,091900,17400775,4450,4450,4450,4450,3
20240617,091800,17387425,4445,4445,4445,4445,190
20240617,091700,16542875,4450,4450,4450,4450,0
20240617,091600,16542875,4450,4450,4450,4450,3
20240617,091500,16529525,4450,4450,4450,4450,71
20240617,091400,16213575,4450,4450,4450,4450,116
20240617,091300,15697375,4445,4455,4455,4445,3
20240617,091200,15684020,4455,4455,4455,4455,0
20240617,091100,15684020,4455,4450,4455,4450,184
20240617,091000,14865210,4455,4455,4455,4455,0
20240617,090900,14865210,4455,4450,4455,4450,322
20240617,090800,13432300,4455,4455,4455,4455,22
20240617,090700,13334290,4455,4455,4455,4445,49
20240617,090600,13116255,4455,4455,4455,4455,3
20240617,090500,13102890,4455,4455,4455,4455,3
20240617,090400,13089525,4455,4455,4455,4450,134
20240617,090300,12492560,4455,4455,4455,4455,7
20240617,090200,12461375,4455,4455,4455,4440,105
20240617,090100,11994350,4455,4445,4455,4440,343
20240617,090000,10469705,4445,4445,4455,4440,2356