KissMeData/331920/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,211100,21270195,3510,3510,3510,3510,152
20240617,211000,21270195,3510,3510,3510,3510,0
20240617,210900,21270195,3510,3510,3510,3510,0
20240617,210800,21270195,3510,3510,3510,3510,0
20240617,210700,21270195,3510,3510,3510,3510,0
20240617,210600,21270195,3510,3510,3510,3510,0
20240617,210500,21270195,3510,3510,3510,3510,0
20240617,210400,21270195,3510,3510,3510,3510,0
20240617,210300,21270195,3510,3510,3510,3510,0
20240617,210200,21270195,3510,3510,3510,3510,0
20240617,210100,21270195,3510,3510,3510,3510,0
20240617,210000,21270195,3510,3510,3510,3510,0
20240617,205900,21270195,3510,3510,3510,3510,0
20240617,205800,21270195,3510,3510,3510,3510,0
20240617,205700,21270195,3510,3510,3510,3510,0
20240617,205600,21270195,3510,3510,3510,3510,0
20240617,205500,21270195,3510,3510,3510,3510,0
20240617,205400,21270195,3510,3510,3510,3510,0
20240617,205300,21270195,3510,3510,3510,3510,0
20240617,205200,21270195,3510,3510,3510,3510,0
20240617,205100,21270195,3510,3510,3510,3510,0
20240617,205000,21270195,3510,3510,3510,3510,0
20240617,204900,21270195,3510,3510,3510,3510,0
20240617,204800,21270195,3510,3510,3510,3510,0
20240617,204700,21270195,3510,3510,3510,3510,0
20240617,204600,21270195,3510,3510,3510,3510,0
20240617,204500,21270195,3510,3510,3510,3510,0
20240617,204400,21270195,3510,3510,3510,3510,0
20240617,204300,21270195,3510,3510,3510,3510,0
20240617,204200,21270195,3510,3510,3510,3510,0
20240617,204100,21270195,3510,3510,3510,3510,152
20240617,204000,21270195,3510,3510,3510,3510,0
20240617,203900,21270195,3510,3510,3510,3510,0
20240617,203800,21270195,3510,3510,3510,3510,0
20240617,203700,21270195,3510,3510,3510,3510,0
20240617,203600,21270195,3510,3510,3510,3510,0
20240617,203500,21270195,3510,3510,3510,3510,0
20240617,203400,21270195,3510,3510,3510,3510,0
20240617,203300,21270195,3510,3510,3510,3510,0
20240617,203200,21270195,3510,3510,3510,3510,0
20240617,203100,21270195,3510,3510,3510,3510,0
20240617,203000,21270195,3510,3510,3510,3510,0
20240617,202900,21270195,3510,3510,3510,3510,0
20240617,202800,21270195,3510,3510,3510,3510,0
20240617,202700,21270195,3510,3510,3510,3510,0
20240617,202600,21270195,3510,3510,3510,3510,0
20240617,202500,21270195,3510,3510,3510,3510,0
20240617,202400,21270195,3510,3510,3510,3510,0
20240617,202300,21270195,3510,3510,3510,3510,0
20240617,202200,21270195,3510,3510,3510,3510,0
20240617,202100,21270195,3510,3510,3510,3510,0
20240617,202000,21270195,3510,3510,3510,3510,0
20240617,201900,21270195,3510,3510,3510,3510,0
20240617,201800,21270195,3510,3510,3510,3510,0
20240617,201700,21270195,3510,3510,3510,3510,0
20240617,201600,21270195,3510,3510,3510,3510,0
20240617,201500,21270195,3510,3510,3510,3510,0
20240617,201400,21270195,3510,3510,3510,3510,0
20240617,201300,21270195,3510,3510,3510,3510,0
20240617,201200,21270195,3510,3510,3510,3510,0
20240617,201100,21270195,3510,3510,3510,3510,152
20240617,201000,21270195,3510,3510,3510,3510,0
20240617,200900,21270195,3510,3510,3510,3510,0
20240617,200800,21270195,3510,3510,3510,3510,0
20240617,200700,21270195,3510,3510,3510,3510,0
20240617,200600,21270195,3510,3510,3510,3510,0
20240617,200500,21270195,3510,3510,3510,3510,0
20240617,200400,21270195,3510,3510,3510,3510,0
20240617,200300,21270195,3510,3510,3510,3510,0
20240617,200200,21270195,3510,3510,3510,3510,0
20240617,200100,21270195,3510,3510,3510,3510,0
20240617,200000,21270195,3510,3510,3510,3510,0
20240617,195900,21270195,3510,3510,3510,3510,0
20240617,195800,21270195,3510,3510,3510,3510,0
20240617,195700,21270195,3510,3510,3510,3510,0
20240617,195600,21270195,3510,3510,3510,3510,0
20240617,195500,21270195,3510,3510,3510,3510,0
20240617,195400,21270195,3510,3510,3510,3510,0
20240617,195300,21270195,3510,3510,3510,3510,0
20240617,195200,21270195,3510,3510,3510,3510,0
20240617,195100,21270195,3510,3510,3510,3510,0
20240617,195000,21270195,3510,3510,3510,3510,0
20240617,194900,21270195,3510,3510,3510,3510,0
20240617,194800,21270195,3510,3510,3510,3510,0
20240617,194700,21270195,3510,3510,3510,3510,0
20240617,194600,21270195,3510,3510,3510,3510,0
20240617,194500,21270195,3510,3510,3510,3510,0
20240617,194400,21270195,3510,3510,3510,3510,0
20240617,194300,21270195,3510,3510,3510,3510,0
20240617,194200,21270195,3510,3510,3510,3510,0
20240617,194100,21270195,3510,3510,3510,3510,152
20240617,194000,21270195,3510,3510,3510,3510,0
20240617,193900,21270195,3510,3510,3510,3510,0
20240617,193800,21270195,3510,3510,3510,3510,0
20240617,193700,21270195,3510,3510,3510,3510,0
20240617,193600,21270195,3510,3510,3510,3510,0
20240617,193500,21270195,3510,3510,3510,3510,0
20240617,193400,21270195,3510,3510,3510,3510,0
20240617,193300,21270195,3510,3510,3510,3510,0
20240617,193200,21270195,3510,3510,3510,3510,0
20240617,193100,21270195,3510,3510,3510,3510,0
20240617,193000,21270195,3510,3510,3510,3510,0
20240617,192900,21270195,3510,3510,3510,3510,0
20240617,192800,21270195,3510,3510,3510,3510,0
20240617,192700,21270195,3510,3510,3510,3510,0
20240617,192600,21270195,3510,3510,3510,3510,0
20240617,192500,21270195,3510,3510,3510,3510,0
20240617,192400,21270195,3510,3510,3510,3510,0
20240617,192300,21270195,3510,3510,3510,3510,0
20240617,192200,21270195,3510,3510,3510,3510,0
20240617,192100,21270195,3510,3510,3510,3510,0
20240617,192000,21270195,3510,3510,3510,3510,0
20240617,191900,21270195,3510,3510,3510,3510,0
20240617,191800,21270195,3510,3510,3510,3510,0
20240617,191700,21270195,3510,3510,3510,3510,0
20240617,191600,21270195,3510,3510,3510,3510,0
20240617,191500,21270195,3510,3510,3510,3510,0
20240617,191400,21270195,3510,3510,3510,3510,0
20240617,191300,21270195,3510,3510,3510,3510,0
20240617,191200,21270195,3510,3510,3510,3510,0
20240617,191100,21270195,3510,3510,3510,3510,152
20240617,191000,21270195,3510,3510,3510,3510,0
20240617,190900,21270195,3510,3510,3510,3510,0
20240617,190800,21270195,3510,3510,3510,3510,0
20240617,190700,21270195,3510,3510,3510,3510,0
20240617,190600,21270195,3510,3510,3510,3510,0
20240617,190500,21270195,3510,3510,3510,3510,0
20240617,190400,21270195,3510,3510,3510,3510,0
20240617,190300,21270195,3510,3510,3510,3510,0
20240617,190200,21270195,3510,3510,3510,3510,0
20240617,190100,21270195,3510,3510,3510,3510,0
20240617,190000,21270195,3510,3510,3510,3510,0
20240617,185900,21270195,3510,3510,3510,3510,0
20240617,185800,21270195,3510,3510,3510,3510,0
20240617,185700,21270195,3510,3510,3510,3510,0
20240617,185600,21270195,3510,3510,3510,3510,0
20240617,185500,21270195,3510,3510,3510,3510,0
20240617,185400,21270195,3510,3510,3510,3510,0
20240617,185300,21270195,3510,3510,3510,3510,0
20240617,185200,21270195,3510,3510,3510,3510,0
20240617,185100,21270195,3510,3510,3510,3510,0
20240617,185000,21270195,3510,3510,3510,3510,0
20240617,184900,21270195,3510,3510,3510,3510,0
20240617,184800,21270195,3510,3510,3510,3510,0
20240617,184700,21270195,3510,3510,3510,3510,0
20240617,184600,21270195,3510,3510,3510,3510,0
20240617,184500,21270195,3510,3510,3510,3510,0
20240617,184400,21270195,3510,3510,3510,3510,0
20240617,184300,21270195,3510,3510,3510,3510,0
20240617,184200,21270195,3510,3510,3510,3510,0
20240617,184100,21270195,3510,3510,3510,3510,152
20240617,184000,21270195,3510,3510,3510,3510,0
20240617,183900,21270195,3510,3510,3510,3510,0
20240617,183800,21270195,3510,3510,3510,3510,0
20240617,183700,21270195,3510,3510,3510,3510,0
20240617,183600,21270195,3510,3510,3510,3510,0
20240617,183500,21270195,3510,3510,3510,3510,0
20240617,183400,21270195,3510,3510,3510,3510,0
20240617,183300,21270195,3510,3510,3510,3510,0
20240617,183200,21270195,3510,3510,3510,3510,0
20240617,183100,21270195,3510,3510,3510,3510,0
20240617,183000,21270195,3510,3510,3510,3510,0
20240617,182900,21270195,3510,3510,3510,3510,0
20240617,182800,21270195,3510,3510,3510,3510,0
20240617,182700,21270195,3510,3510,3510,3510,0
20240617,182600,21270195,3510,3510,3510,3510,0
20240617,182500,21270195,3510,3510,3510,3510,0
20240617,182400,21270195,3510,3510,3510,3510,0
20240617,182300,21270195,3510,3510,3510,3510,0
20240617,182200,21270195,3510,3510,3510,3510,0
20240617,182100,21270195,3510,3510,3510,3510,0
20240617,182000,21270195,3510,3510,3510,3510,0
20240617,181900,21270195,3510,3510,3510,3510,0
20240617,181800,21270195,3510,3510,3510,3510,0
20240617,181700,21270195,3510,3510,3510,3510,0
20240617,181600,21270195,3510,3510,3510,3510,0
20240617,181500,21270195,3510,3510,3510,3510,0
20240617,181400,21270195,3510,3510,3510,3510,0
20240617,181300,21270195,3510,3510,3510,3510,0
20240617,181200,21270195,3510,3510,3510,3510,0
20240617,181100,21270195,3510,3510,3510,3510,152
20240617,181000,21270195,3510,3510,3510,3510,0
20240617,180900,21270195,3510,3510,3510,3510,0
20240617,180800,21270195,3510,3510,3510,3510,0
20240617,180700,21270195,3510,3510,3510,3510,0
20240617,180600,21270195,3510,3510,3510,3510,0
20240617,180500,21270195,3510,3510,3510,3510,0
20240617,180400,21270195,3510,3510,3510,3510,0
20240617,180300,21270195,3510,3510,3510,3510,0
20240617,180200,21270195,3510,3510,3510,3510,0
20240617,180100,21270195,3510,3510,3510,3510,0
20240617,180000,21270195,3510,3510,3510,3510,0
20240617,175900,21270195,3510,3510,3510,3510,0
20240617,175800,21270195,3510,3510,3510,3510,0
20240617,175700,21270195,3510,3510,3510,3510,0
20240617,175600,21270195,3510,3510,3510,3510,0
20240617,175500,21270195,3510,3510,3510,3510,0
20240617,175400,21270195,3510,3510,3510,3510,0
20240617,175300,21270195,3510,3510,3510,3510,0
20240617,175200,21270195,3510,3510,3510,3510,0
20240617,175100,21270195,3510,3510,3510,3510,0
20240617,175000,21270195,3510,3510,3510,3510,0
20240617,174900,21270195,3510,3510,3510,3510,0
20240617,174800,21270195,3510,3510,3510,3510,0
20240617,174700,21270195,3510,3510,3510,3510,0
20240617,174600,21270195,3510,3510,3510,3510,0
20240617,174500,21270195,3510,3510,3510,3510,0
20240617,174400,21270195,3510,3510,3510,3510,0
20240617,174300,21270195,3510,3510,3510,3510,0
20240617,174200,21270195,3510,3510,3510,3510,0
20240617,174100,21270195,3510,3510,3510,3510,152
20240617,174000,21270195,3510,3510,3510,3510,0
20240617,173900,21270195,3510,3510,3510,3510,0
20240617,173800,21270195,3510,3510,3510,3510,0
20240617,173700,21270195,3510,3510,3510,3510,0
20240617,173600,21270195,3510,3510,3510,3510,0
20240617,173500,21270195,3510,3510,3510,3510,0
20240617,173400,21270195,3510,3510,3510,3510,0
20240617,173300,21270195,3510,3510,3510,3510,0
20240617,173200,21270195,3510,3510,3510,3510,0
20240617,173100,21270195,3510,3510,3510,3510,0
20240617,173000,21270195,3510,3510,3510,3510,0
20240617,172900,21270195,3510,3510,3510,3510,0
20240617,172800,21270195,3510,3510,3510,3510,0
20240617,172700,21270195,3510,3510,3510,3510,0
20240617,172600,21270195,3510,3510,3510,3510,0
20240617,172500,21270195,3510,3510,3510,3510,0
20240617,172400,21270195,3510,3510,3510,3510,0
20240617,172300,21270195,3510,3510,3510,3510,0
20240617,172200,21270195,3510,3510,3510,3510,0
20240617,172100,21270195,3510,3510,3510,3510,0
20240617,172000,21270195,3510,3510,3510,3510,0
20240617,171900,21270195,3510,3510,3510,3510,0
20240617,171800,21270195,3510,3510,3510,3510,0
20240617,171700,21270195,3510,3510,3510,3510,0
20240617,171600,21270195,3510,3510,3510,3510,0
20240617,171500,21270195,3510,3510,3510,3510,0
20240617,171400,21270195,3510,3510,3510,3510,0
20240617,171300,21270195,3510,3510,3510,3510,0
20240617,171200,21270195,3510,3510,3510,3510,0
20240617,171100,21270195,3510,3510,3510,3510,152
20240617,171000,21270195,3510,3510,3510,3510,0
20240617,170900,21270195,3510,3510,3510,3510,0
20240617,170800,21270195,3510,3510,3510,3510,0
20240617,170700,21270195,3510,3510,3510,3510,0
20240617,170600,21270195,3510,3510,3510,3510,0
20240617,170500,21270195,3510,3510,3510,3510,0
20240617,170400,21270195,3510,3510,3510,3510,0
20240617,170300,21270195,3510,3510,3510,3510,0
20240617,170200,21270195,3510,3510,3510,3510,0
20240617,170100,21270195,3510,3510,3510,3510,0
20240617,170000,21270195,3510,3510,3510,3510,0
20240617,165900,21270195,3510,3510,3510,3510,0
20240617,165800,21270195,3510,3510,3510,3510,0
20240617,165700,21270195,3510,3510,3510,3510,0
20240617,165600,21270195,3510,3510,3510,3510,0
20240617,165500,21270195,3510,3510,3510,3510,0
20240617,165400,21270195,3510,3510,3510,3510,0
20240617,165300,21270195,3510,3510,3510,3510,0
20240617,165200,21270195,3510,3510,3510,3510,0
20240617,165100,21270195,3510,3510,3510,3510,0
20240617,165000,21270195,3510,3510,3510,3510,0
20240617,164900,21270195,3510,3510,3510,3510,0
20240617,164800,21270195,3510,3510,3510,3510,0
20240617,164700,21270195,3510,3510,3510,3510,0
20240617,164600,21270195,3510,3510,3510,3510,0
20240617,164500,21270195,3510,3510,3510,3510,0
20240617,164400,21270195,3510,3510,3510,3510,0
20240617,164300,21270195,3510,3510,3510,3510,0
20240617,164200,21270195,3510,3510,3510,3510,0
20240617,164100,21270195,3510,3510,3510,3510,152
20240617,164000,21270195,3510,3510,3510,3510,0
20240617,163900,21270195,3510,3510,3510,3510,0
20240617,163800,21270195,3510,3510,3510,3510,0
20240617,163700,21270195,3510,3510,3510,3510,0
20240617,163600,21270195,3510,3510,3510,3510,0
20240617,163500,21270195,3510,3510,3510,3510,0
20240617,163400,21270195,3510,3510,3510,3510,0
20240617,163300,21270195,3510,3510,3510,3510,0
20240617,163200,21270195,3510,3510,3510,3510,0
20240617,163100,21270195,3510,3510,3510,3510,0
20240617,163000,21270195,3510,3510,3510,3510,0
20240617,162900,21270195,3510,3510,3510,3510,0
20240617,162800,21270195,3510,3510,3510,3510,0
20240617,162700,21270195,3510,3510,3510,3510,0
20240617,162600,21270195,3510,3510,3510,3510,0
20240617,162500,21270195,3510,3510,3510,3510,0
20240617,162400,21270195,3510,3510,3510,3510,0
20240617,162300,21270195,3510,3510,3510,3510,0
20240617,162200,21270195,3510,3510,3510,3510,0
20240617,162100,21270195,3510,3510,3510,3510,0
20240617,162000,21270195,3510,3510,3510,3510,0
20240617,161900,21270195,3510,3510,3510,3510,0
20240617,161800,21270195,3510,3510,3510,3510,0
20240617,161700,21270195,3510,3510,3510,3510,0
20240617,161600,21270195,3510,3510,3510,3510,0
20240617,161500,21270195,3510,3510,3510,3510,0
20240617,161400,21270195,3510,3510,3510,3510,0
20240617,161300,21270195,3510,3510,3510,3510,0
20240617,161200,21270195,3510,3510,3510,3510,0
20240617,161100,21270195,3510,3510,3510,3510,152
20240617,161000,21270195,3510,3510,3510,3510,0
20240617,160900,21270195,3510,3510,3510,3510,0
20240617,160800,21270195,3510,3510,3510,3510,0
20240617,160700,21270195,3510,3510,3510,3510,0
20240617,160600,21270195,3510,3510,3510,3510,0
20240617,160500,21270195,3510,3510,3510,3510,0
20240617,160400,21270195,3510,3510,3510,3510,0
20240617,160300,21270195,3510,3510,3510,3510,0
20240617,160200,21270195,3510,3510,3510,3510,0
20240617,160100,21270195,3510,3510,3510,3510,0
20240617,160000,21270195,3510,3510,3510,3510,0
20240617,155900,21270195,3510,3510,3510,3510,0
20240617,155800,21270195,3510,3510,3510,3510,0
20240617,155700,21270195,3510,3510,3510,3510,0
20240617,155600,21270195,3510,3510,3510,3510,0
20240617,155500,21270195,3510,3510,3510,3510,0
20240617,155400,21270195,3510,3510,3510,3510,0
20240617,155300,21270195,3510,3510,3510,3510,0
20240617,155200,21270195,3510,3510,3510,3510,0
20240617,155100,21270195,3510,3510,3510,3510,0
20240617,155000,21270195,3510,3510,3510,3510,0
20240617,154900,21270195,3510,3510,3510,3510,0
20240617,154800,21270195,3510,3510,3510,3510,0
20240617,154700,21270195,3510,3510,3510,3510,0
20240617,154600,21270195,3510,3510,3510,3510,0
20240617,154500,21270195,3510,3510,3510,3510,0
20240617,154400,21270195,3510,3510,3510,3510,0
20240617,154300,21270195,3510,3510,3510,3510,0
20240617,154200,21270195,3510,3510,3510,3510,0
20240617,154100,21270195,3510,3510,3510,3510,152
20240617,154000,21270195,3510,3510,3510,3510,0
20240617,153900,21270195,3510,3510,3510,3510,0
20240617,153800,21270195,3510,3510,3510,3510,0
20240617,153700,21270195,3510,3510,3510,3510,0
20240617,153600,21270195,3510,3510,3510,3510,0
20240617,153500,21270195,3510,3510,3510,3510,0
20240617,153400,21270195,3510,3510,3510,3510,0
20240617,153300,21270195,3510,3510,3510,3510,0
20240617,153200,21270195,3510,3510,3510,3510,0
20240617,153100,21270195,3510,3510,3510,3510,0
20240617,153000,21270195,3510,3510,3510,3510,152
20240617,152900,20736675,3500,3500,3500,3500,0
20240617,152800,20736675,3500,3500,3500,3500,0
20240617,152700,20736675,3500,3500,3500,3500,0
20240617,152600,20736675,3500,3500,3500,3500,0
20240617,152500,20736675,3500,3500,3500,3500,0
20240617,152400,20736675,3500,3500,3500,3500,0
20240617,152300,20736675,3500,3500,3500,3500,0
20240617,152200,20736675,3500,3500,3500,3500,0
20240617,152100,20736675,3500,3500,3500,3500,0
20240617,152000,20736675,3500,3500,3500,3500,0
20240617,151900,20736675,3500,3500,3500,3500,19
20240617,151800,20670175,3500,3500,3500,3500,50
20240617,151700,20495175,3500,3500,3500,3500,1
20240617,151600,20491675,3490,3490,3490,3490,0
20240617,151500,20491675,3490,3505,3505,3490,134
20240617,151400,20023410,3510,3510,3510,3510,0
20240617,151300,20023410,3510,3510,3510,3510,0
20240617,151200,20023410,3510,3510,3510,3510,0
20240617,151100,20023410,3510,3510,3510,3510,0
20240617,151000,20023410,3510,3510,3510,3510,2
20240617,150900,20016390,3515,3515,3515,3515,0
20240617,150800,20016390,3515,3515,3515,3515,2
20240617,150700,20009360,3500,3515,3515,3500,52
20240617,150600,19827140,3510,3515,3515,3510,2
20240617,150500,19820115,3510,3510,3510,3510,4
20240617,150400,19806075,3520,3520,3520,3520,0
20240617,150300,19806075,3520,3520,3520,3520,0
20240617,150200,19806075,3520,3520,3520,3520,0
20240617,150100,19806075,3520,3520,3520,3520,0
20240617,150000,19806075,3520,3510,3520,3510,2
20240617,145900,19799045,3500,3500,3500,3500,0
20240617,145800,19799045,3500,3500,3500,3500,0
20240617,145700,19799045,3500,3515,3515,3500,594
20240617,145600,17718170,3530,3530,3530,3530,0
20240617,145500,17718170,3530,3530,3530,3530,0
20240617,145400,17718170,3530,3530,3530,3530,0
20240617,145300,17718170,3530,3530,3530,3530,0
20240617,145200,17718170,3530,3530,3530,3530,0
20240617,145100,17718170,3530,3530,3530,3530,10
20240617,145000,17682870,3520,3520,3520,3520,134
20240617,144900,17211190,3525,3525,3525,3525,0
20240617,144800,17211190,3525,3530,3530,3525,67
20240617,144700,16974940,3530,3530,3530,3530,0
20240617,144600,16974940,3530,3530,3530,3530,0
20240617,144500,16974940,3530,3530,3530,3530,0
20240617,144400,16974940,3530,3530,3530,3530,0
20240617,144300,16974940,3530,3530,3530,3530,0
20240617,144200,16974940,3530,3530,3530,3530,0
20240617,144100,16974940,3530,3530,3530,3530,0
20240617,144000,16974940,3530,3530,3530,3530,0
20240617,143900,16974940,3530,3530,3530,3530,0
20240617,143800,16974940,3530,3530,3530,3530,0
20240617,143700,16974940,3530,3530,3530,3530,0
20240617,143600,16974940,3530,3530,3530,3530,0
20240617,143500,16974940,3530,3530,3530,3530,0
20240617,143400,16974940,3530,3535,3535,3530,242
20240617,143300,16120600,3535,3535,3535,3535,0
20240617,143200,16120600,3535,3535,3535,3535,0
20240617,143100,16120600,3535,3535,3535,3535,0
20240617,143000,16120600,3535,3535,3535,3535,0
20240617,142900,16120600,3535,3535,3535,3535,0
20240617,142800,16120600,3535,3535,3535,3535,0
20240617,142700,16120600,3535,3535,3535,3535,20
20240617,142600,16049900,3540,3540,3540,3540,0
20240617,142500,16049900,3540,3540,3540,3540,0
20240617,142400,16049900,3540,3540,3540,3540,0
20240617,142300,16049900,3540,3540,3540,3540,0
20240617,142200,16049900,3540,3540,3540,3540,0
20240617,142100,16049900,3540,3540,3540,3540,0
20240617,142000,16049900,3540,3540,3540,3540,0
20240617,141900,16049900,3540,3540,3540,3540,0
20240617,141800,16049900,3540,3540,3540,3540,0
20240617,141700,16049900,3540,3540,3540,3540,0
20240617,141600,16049900,3540,3540,3540,3540,0
20240617,141500,16049900,3540,3540,3540,3540,0
20240617,141400,16049900,3540,3540,3540,3540,0
20240617,141300,16049900,3540,3540,3540,3540,0
20240617,141200,16049900,3540,3540,3540,3540,0
20240617,141100,16049900,3540,3540,3540,3540,0
20240617,141000,16049900,3540,3540,3540,3540,0
20240617,140900,16049900,3540,3540,3540,3540,0
20240617,140800,16049900,3540,3540,3540,3540,0
20240617,140700,16049900,3540,3540,3540,3540,0
20240617,140600,16049900,3540,3540,3540,3540,0
20240617,140500,16049900,3540,3540,3540,3540,11
20240617,140400,16010960,3540,3540,3540,3540,0
20240617,140300,16010960,3540,3540,3540,3540,0
20240617,140200,16010960,3540,3540,3540,3540,0
20240617,140100,16010960,3540,3540,3540,3540,16
20240617,140000,15954320,3545,3545,3545,3545,0
20240617,135900,15954320,3545,3545,3545,3545,0
20240617,135800,15954320,3545,3545,3545,3545,0
20240617,135700,15954320,3545,3545,3545,3545,0
20240617,135600,15954320,3545,3545,3545,3545,0
20240617,135500,15954320,3545,3545,3545,3545,714
20240617,135400,13423190,3555,3555,3555,3555,0
20240617,135300,13423190,3555,3555,3555,3555,0
20240617,135200,13423190,3555,3555,3555,3555,0
20240617,135100,13423190,3555,3555,3555,3555,0
20240617,135000,13423190,3555,3555,3555,3555,0
20240617,134900,13423190,3555,3555,3555,3555,0
20240617,134800,13423190,3555,3555,3555,3555,0
20240617,134700,13423190,3555,3555,3555,3555,23
20240617,134600,13341425,3550,3550,3550,3550,0
20240617,134500,13341425,3550,3550,3550,3550,0
20240617,134400,13341425,3550,3550,3550,3550,0
20240617,134300,13341425,3550,3550,3550,3550,0
20240617,134200,13341425,3550,3550,3550,3550,0
20240617,134100,13341425,3550,3550,3550,3550,0
20240617,134000,13341425,3550,3550,3550,3550,0
20240617,133900,13341425,3550,3550,3550,3550,0
20240617,133800,13341425,3550,3550,3550,3550,141
20240617,133700,12840875,3550,3550,3550,3550,0
20240617,133600,12840875,3550,3550,3550,3550,0
20240617,133500,12840875,3550,3550,3550,3550,0
20240617,133400,12840875,3550,3550,3550,3550,0
20240617,133300,12840875,3550,3550,3550,3550,0
20240617,133200,12840875,3550,3550,3550,3550,0
20240617,133100,12840875,3550,3550,3550,3550,0
20240617,133000,12840875,3550,3550,3550,3550,0
20240617,132900,12840875,3550,3550,3550,3550,0
20240617,132800,12840875,3550,3550,3550,3550,50
20240617,132700,12663375,3550,3550,3550,3550,0
20240617,132600,12663375,3550,3550,3550,3550,0
20240617,132500,12663375,3550,3550,3550,3550,0
20240617,132400,12663375,3550,3550,3550,3550,0
20240617,132300,12663375,3550,3550,3550,3550,0
20240617,132200,12663375,3550,3550,3550,3550,0
20240617,132100,12663375,3550,3550,3550,3550,0
20240617,132000,12663375,3550,3550,3550,3550,0
20240617,131900,12663375,3550,3550,3550,3550,10
20240617,131800,12627875,3555,3555,3555,3555,0
20240617,131700,12627875,3555,3555,3555,3555,0
20240617,131600,12627875,3555,3555,3555,3555,1
20240617,131500,12624320,3555,3555,3555,3555,0
20240617,131400,12624320,3555,3555,3555,3555,0
20240617,131300,12624320,3555,3555,3555,3555,2
20240617,131200,12617210,3555,3555,3555,3555,0
20240617,131100,12617210,3555,3555,3555,3555,0
20240617,131000,12617210,3555,3555,3555,3555,0
20240617,130900,12617210,3555,3555,3555,3555,0
20240617,130800,12617210,3555,3555,3555,3555,0
20240617,130700,12617210,3555,3555,3555,3555,0
20240617,130600,12617210,3555,3555,3555,3555,0
20240617,130500,12617210,3555,3555,3555,3555,0
20240617,130400,12617210,3555,3555,3555,3555,0
20240617,130300,12617210,3555,3555,3555,3555,0
20240617,130200,12617210,3555,3555,3555,3555,0
20240617,130100,12617210,3555,3555,3555,3555,278
20240617,130000,11628920,3555,3555,3555,3555,0
20240617,125900,11628920,3555,3555,3555,3555,0
20240617,125800,11628920,3555,3555,3555,3555,0
20240617,125700,11628920,3555,3555,3555,3555,1
20240617,125600,11625365,3555,3555,3555,3555,0
20240617,125500,11625365,3555,3555,3555,3555,0
20240617,125400,11625365,3555,3555,3555,3555,0
20240617,125300,11625365,3555,3555,3555,3555,0
20240617,125200,11625365,3555,3555,3555,3555,0
20240617,125100,11625365,3555,3555,3555,3555,0
20240617,125000,11625365,3555,3555,3555,3555,0
20240617,124900,11625365,3555,3555,3555,3555,0
20240617,124800,11625365,3555,3555,3555,3555,0
20240617,124700,11625365,3555,3555,3555,3555,0
20240617,124600,11625365,3555,3555,3555,3555,0
20240617,124500,11625365,3555,3555,3555,3555,0
20240617,124400,11625365,3555,3555,3555,3555,0
20240617,124300,11625365,3555,3555,3555,3555,0
20240617,124200,11625365,3555,3555,3555,3555,0
20240617,124100,11625365,3555,3555,3555,3555,0
20240617,124000,11625365,3555,3555,3555,3555,0
20240617,123900,11625365,3555,3555,3555,3555,0
20240617,123800,11625365,3555,3555,3555,3555,21
20240617,123700,11550710,3555,3555,3555,3555,0
20240617,123600,11550710,3555,3555,3555,3555,0
20240617,123500,11550710,3555,3555,3555,3555,0
20240617,123400,11550710,3555,3555,3555,3555,0
20240617,123300,11550710,3555,3555,3555,3555,0
20240617,123200,11550710,3555,3555,3555,3555,0
20240617,123100,11550710,3555,3555,3555,3555,10
20240617,123000,11515160,3555,3555,3555,3555,0
20240617,122900,11515160,3555,3555,3555,3555,0
20240617,122800,11515160,3555,3555,3555,3555,0
20240617,122700,11515160,3555,3555,3555,3555,0
20240617,122600,11515160,3555,3555,3555,3555,0
20240617,122500,11515160,3555,3555,3555,3555,0
20240617,122400,11515160,3555,3555,3555,3555,0
20240617,122300,11515160,3555,3555,3555,3555,0
20240617,122200,11515160,3555,3555,3555,3555,0
20240617,122100,11515160,3555,3555,3555,3555,0
20240617,122000,11515160,3555,3555,3555,3555,0
20240617,121900,11515160,3555,3555,3555,3555,0
20240617,121800,11515160,3555,3555,3555,3555,0
20240617,121700,11515160,3555,3555,3555,3555,0
20240617,121600,11515160,3555,3555,3555,3555,0
20240617,121500,11515160,3555,3555,3555,3555,0
20240617,121400,11515160,3555,3555,3555,3555,0
20240617,121300,11515160,3555,3555,3555,3555,0
20240617,121200,11515160,3555,3555,3555,3555,0
20240617,121100,11515160,3555,3555,3555,3555,0
20240617,121000,11515160,3555,3555,3555,3555,0
20240617,120900,11515160,3555,3555,3555,3555,70
20240617,120800,11266310,3550,3550,3550,3550,0
20240617,120700,11266310,3550,3550,3550,3550,100
20240617,120600,10911310,3550,3550,3550,3550,0
20240617,120500,10911310,3550,3550,3550,3550,50
20240617,120400,10733810,3550,3550,3550,3550,70
20240617,120300,10485310,3550,3550,3550,3550,0
20240617,120200,10485310,3550,3550,3550,3550,0
20240617,120100,10485310,3550,3550,3550,3550,0
20240617,120000,10485310,3550,3550,3550,3550,0
20240617,115900,10485310,3550,3550,3550,3550,0
20240617,115800,10485310,3550,3550,3550,3550,0
20240617,115700,10485310,3550,3550,3550,3550,0
20240617,115600,10485310,3550,3550,3550,3550,0
20240617,115500,10485310,3550,3550,3550,3550,0
20240617,115400,10485310,3550,3550,3550,3550,0
20240617,115300,10485310,3550,3550,3550,3550,0
20240617,115200,10485310,3550,3550,3550,3550,2
20240617,115100,10478210,3555,3555,3555,3555,0
20240617,115000,10478210,3555,3555,3555,3555,1
20240617,114900,10474655,3555,3555,3555,3555,1
20240617,114800,10471100,3550,3555,3560,3550,50
20240617,114700,10293580,3560,3560,3560,3560,1
20240617,114600,10290020,3555,3555,3555,3555,0
20240617,114500,10290020,3555,3555,3555,3555,0
20240617,114400,10290020,3555,3555,3555,3555,0
20240617,114300,10290020,3555,3555,3555,3555,0
20240617,114200,10290020,3555,3555,3555,3555,0
20240617,114100,10290020,3555,3555,3555,3555,0
20240617,114000,10290020,3555,3555,3555,3555,0
20240617,113900,10290020,3555,3555,3555,3555,0
20240617,113800,10290020,3555,3555,3555,3555,0
20240617,113700,10290020,3555,3555,3555,3555,0
20240617,113600,10290020,3555,3555,3555,3555,0
20240617,113500,10290020,3555,3555,3555,3555,0
20240617,113400,10290020,3555,3555,3555,3555,0
20240617,113300,10290020,3555,3555,3555,3555,0
20240617,113200,10290020,3555,3555,3555,3555,8
20240617,113100,10261580,3560,3560,3560,3560,0
20240617,113000,10261580,3560,3560,3560,3560,0
20240617,112900,10261580,3560,3560,3560,3560,0
20240617,112800,10261580,3560,3560,3560,3560,0
20240617,112700,10261580,3560,3560,3560,3560,0
20240617,112600,10261580,3560,3560,3560,3560,0
20240617,112500,10261580,3560,3560,3560,3560,0
20240617,112400,10261580,3560,3560,3560,3560,0
20240617,112300,10261580,3560,3565,3565,3560,117
20240617,112200,9844530,3555,3555,3555,3555,0
20240617,112100,9844530,3555,3555,3555,3555,0
20240617,112000,9844530,3555,3555,3555,3555,0
20240617,111900,9844530,3555,3555,3555,3555,0
20240617,111800,9844530,3555,3555,3555,3555,10
20240617,111700,9808980,3555,3555,3555,3555,0
20240617,111600,9808980,3555,3585,3585,3555,400
20240617,111500,8383945,3590,3590,3590,3590,0
20240617,111400,8383945,3590,3590,3590,3590,0
20240617,111300,8383945,3590,3590,3590,3590,0
20240617,111200,8383945,3590,3590,3590,3590,0
20240617,111100,8383945,3590,3590,3590,3590,0
20240617,111000,8383945,3590,3590,3590,3590,0
20240617,110900,8383945,3590,3590,3590,3590,0
20240617,110800,8383945,3590,3590,3590,3590,0
20240617,110700,8383945,3590,3590,3590,3590,0
20240617,110600,8383945,3590,3590,3590,3590,0
20240617,110500,8383945,3590,3590,3590,3590,0
20240617,110400,8383945,3590,3590,3590,3590,0
20240617,110300,8383945,3590,3590,3590,3590,0
20240617,110200,8383945,3590,3590,3590,3590,0
20240617,110100,8383945,3590,3590,3590,3590,1
20240617,110000,8380355,3595,3595,3595,3595,1
20240617,105900,8376760,3590,3590,3590,3590,1
20240617,105800,8373170,3590,3590,3590,3590,1
20240617,105700,8369580,3590,3595,3595,3590,2
20240617,105600,8362395,3600,3600,3600,3600,0
20240617,105500,8362395,3600,3600,3600,3600,0
20240617,105400,8362395,3600,3600,3600,3600,0
20240617,105300,8362395,3600,3600,3600,3600,0
20240617,105200,8362395,3600,3600,3600,3600,0
20240617,105100,8362395,3600,3600,3600,3600,0
20240617,105000,8362395,3600,3600,3600,3600,0
20240617,104900,8362395,3600,3600,3600,3600,0
20240617,104800,8362395,3600,3600,3600,3600,0
20240617,104700,8362395,3600,3600,3600,3600,0
20240617,104600,8362395,3600,3600,3600,3600,0
20240617,104500,8362395,3600,3600,3600,3600,0
20240617,104400,8362395,3600,3600,3600,3600,0
20240617,104300,8362395,3600,3600,3600,3600,0
20240617,104200,8362395,3600,3600,3600,3600,1
20240617,104100,8358795,3600,3600,3600,3600,0
20240617,104000,8358795,3600,3600,3600,3600,0
20240617,103900,8358795,3600,3600,3600,3600,0
20240617,103800,8358795,3600,3600,3600,3600,0
20240617,103700,8358795,3600,3600,3600,3600,0
20240617,103600,8358795,3600,3600,3600,3600,10
20240617,103500,8322795,3600,3600,3600,3600,0
20240617,103400,8322795,3600,3600,3600,3600,0
20240617,103300,8322795,3600,3600,3600,3600,0
20240617,103200,8322795,3600,3600,3600,3600,2
20240617,103100,8315595,3600,3600,3600,3600,5
20240617,103000,8297595,3605,3605,3605,3605,0
20240617,102900,8297595,3605,3605,3605,3605,0
20240617,102800,8297595,3605,3605,3605,3605,0
20240617,102700,8297595,3605,3605,3605,3605,0
20240617,102600,8297595,3605,3605,3605,3605,0
20240617,102500,8297595,3605,3605,3605,3605,0
20240617,102400,8297595,3605,3605,3605,3605,0
20240617,102300,8297595,3605,3605,3605,3605,0
20240617,102200,8297595,3605,3605,3605,3605,5
20240617,102100,8279570,3605,3605,3605,3605,0
20240617,102000,8279570,3605,3605,3605,3605,0
20240617,101900,8279570,3605,3605,3605,3605,0
20240617,101800,8279570,3605,3605,3605,3605,0
20240617,101700,8279570,3605,3605,3605,3605,0
20240617,101600,8279570,3605,3605,3605,3605,0
20240617,101500,8279570,3605,3605,3605,3605,0
20240617,101400,8279570,3605,3605,3605,3605,0
20240617,101300,8279570,3605,3605,3605,3605,0
20240617,101200,8279570,3605,3605,3605,3605,0
20240617,101100,8279570,3605,3605,3605,3605,2
20240617,101000,8272360,3605,3605,3605,3605,2
20240617,100900,8265150,3610,3585,3610,3585,401
20240617,100800,6823515,3585,3565,3585,3565,9
20240617,100700,6791390,3585,3585,3585,3585,0
20240617,100600,6791390,3585,3585,3585,3585,4
20240617,100500,6777050,3585,3585,3585,3585,0
20240617,100400,6777050,3585,3585,3585,3585,12
20240617,100300,6734030,3580,3580,3580,3580,0
20240617,100200,6734030,3580,3580,3580,3580,193
20240617,100100,6043090,3580,3580,3580,3580,8
20240617,100000,6014450,3570,3570,3570,3570,0
20240617,095900,6014450,3570,3575,3575,3570,2
20240617,095800,6007305,3570,3570,3570,3570,0
20240617,095700,6007305,3570,3575,3575,3570,2
20240617,095600,6000160,3570,3570,3570,3570,0
20240617,095500,6000160,3570,3570,3570,3570,5
20240617,095400,5982310,3570,3570,3570,3570,0
20240617,095300,5982310,3570,3570,3570,3570,0
20240617,095200,5982310,3570,3570,3570,3570,0
20240617,095100,5982310,3570,3570,3570,3570,0
20240617,095000,5982310,3570,3570,3570,3570,1
20240617,094900,5978740,3580,3580,3580,3580,0
20240617,094800,5978740,3580,3580,3580,3580,0
20240617,094700,5978740,3580,3580,3580,3580,4
20240617,094600,5964420,3575,3575,3575,3575,0
20240617,094500,5964420,3575,3575,3575,3575,0
20240617,094400,5964420,3575,3575,3575,3575,0
20240617,094300,5964420,3575,3575,3575,3575,4
20240617,094200,5950120,3575,3575,3575,3575,0
20240617,094100,5950120,3575,3575,3575,3575,0
20240617,094000,5950120,3575,3575,3575,3575,0
20240617,093900,5950120,3575,3575,3575,3575,19
20240617,093800,5882195,3570,3570,3570,3570,0
20240617,093700,5882195,3570,3575,3575,3570,10
20240617,093600,5846470,3570,3570,3570,3570,0
20240617,093500,5846470,3570,3570,3570,3570,0
20240617,093400,5846470,3570,3570,3570,3570,0
20240617,093300,5846470,3570,3570,3570,3570,0
20240617,093200,5846470,3570,3570,3570,3570,10
20240617,093100,5810770,3560,3560,3560,3560,0
20240617,093000,5810770,3560,3560,3560,3560,0
20240617,092900,5810770,3560,3560,3560,3560,0
20240617,092800,5810770,3560,3565,3565,3560,51
20240617,092700,5629205,3560,3560,3560,3560,0
20240617,092600,5629205,3560,3560,3560,3560,0
20240617,092500,5629205,3560,3560,3560,3560,0
20240617,092400,5629205,3560,3560,3560,3560,0
20240617,092300,5629205,3560,3560,3560,3560,0
20240617,092200,5629205,3560,3560,3560,3560,47
20240617,092100,5461885,3565,3565,3565,3565,0
20240617,092000,5461885,3565,3565,3565,3565,74
20240617,091900,5198075,3565,3565,3565,3565,0
20240617,091800,5198075,3565,3565,3565,3565,0
20240617,091700,5198075,3565,3565,3565,3565,0
20240617,091600,5198075,3565,3565,3565,3565,8
20240617,091500,5169555,3560,3560,3560,3560,0
20240617,091400,5169555,3560,3560,3560,3560,3
20240617,091300,5158875,3560,3570,3570,3560,5
20240617,091200,5141055,3575,3575,3575,3575,0
20240617,091100,5141055,3575,3575,3575,3575,0
20240617,091000,5141055,3575,3575,3575,3575,1
20240617,090900,5137480,3580,3580,3580,3580,0
20240617,090800,5137480,3580,3580,3580,3580,1
20240617,090700,5133900,3570,3570,3570,3570,979
20240617,090600,1638870,3570,3580,3585,3570,29
20240617,090500,1535310,3590,3590,3590,3585,112
20240617,090400,1133235,3590,3590,3590,3590,4
20240617,090300,1118875,3545,3545,3590,3545,10
20240617,090200,1083380,3540,3575,3575,3540,5
20240617,090100,1065540,3540,3540,3540,3540,0
20240617,090000,1065540,3540,3540,3540,3540,301