KissMeData/225430/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,204300,16450145,811,811,811,811,148
20240617,204200,16450145,811,811,811,811,0
20240617,204100,16450145,811,811,811,811,0
20240617,204000,16450145,811,811,811,811,0
20240617,203900,16450145,811,811,811,811,0
20240617,203800,16450145,811,811,811,811,0
20240617,203700,16450145,811,811,811,811,0
20240617,203600,16450145,811,811,811,811,0
20240617,203500,16450145,811,811,811,811,0
20240617,203400,16450145,811,811,811,811,0
20240617,203300,16450145,811,811,811,811,0
20240617,203200,16450145,811,811,811,811,0
20240617,203100,16450145,811,811,811,811,0
20240617,203000,16450145,811,811,811,811,0
20240617,202900,16450145,811,811,811,811,0
20240617,202800,16450145,811,811,811,811,0
20240617,202700,16450145,811,811,811,811,0
20240617,202600,16450145,811,811,811,811,0
20240617,202500,16450145,811,811,811,811,0
20240617,202400,16450145,811,811,811,811,0
20240617,202300,16450145,811,811,811,811,0
20240617,202200,16450145,811,811,811,811,0
20240617,202100,16450145,811,811,811,811,0
20240617,202000,16450145,811,811,811,811,0
20240617,201900,16450145,811,811,811,811,0
20240617,201800,16450145,811,811,811,811,0
20240617,201700,16450145,811,811,811,811,0
20240617,201600,16450145,811,811,811,811,0
20240617,201500,16450145,811,811,811,811,0
20240617,201400,16450145,811,811,811,811,0
20240617,201300,16450145,811,811,811,811,148
20240617,201200,16450145,811,811,811,811,0
20240617,201100,16450145,811,811,811,811,0
20240617,201000,16450145,811,811,811,811,0
20240617,200900,16450145,811,811,811,811,0
20240617,200800,16450145,811,811,811,811,0
20240617,200700,16450145,811,811,811,811,0
20240617,200600,16450145,811,811,811,811,0
20240617,200500,16450145,811,811,811,811,0
20240617,200400,16450145,811,811,811,811,0
20240617,200300,16450145,811,811,811,811,0
20240617,200200,16450145,811,811,811,811,0
20240617,200100,16450145,811,811,811,811,0
20240617,200000,16450145,811,811,811,811,0
20240617,195900,16450145,811,811,811,811,0
20240617,195800,16450145,811,811,811,811,0
20240617,195700,16450145,811,811,811,811,0
20240617,195600,16450145,811,811,811,811,0
20240617,195500,16450145,811,811,811,811,0
20240617,195400,16450145,811,811,811,811,0
20240617,195300,16450145,811,811,811,811,0
20240617,195200,16450145,811,811,811,811,0
20240617,195100,16450145,811,811,811,811,0
20240617,195000,16450145,811,811,811,811,0
20240617,194900,16450145,811,811,811,811,0
20240617,194800,16450145,811,811,811,811,0
20240617,194700,16450145,811,811,811,811,0
20240617,194600,16450145,811,811,811,811,0
20240617,194500,16450145,811,811,811,811,0
20240617,194400,16450145,811,811,811,811,0
20240617,194300,16450145,811,811,811,811,148
20240617,194200,16450145,811,811,811,811,0
20240617,194100,16450145,811,811,811,811,0
20240617,194000,16450145,811,811,811,811,0
20240617,193900,16450145,811,811,811,811,0
20240617,193800,16450145,811,811,811,811,0
20240617,193700,16450145,811,811,811,811,0
20240617,193600,16450145,811,811,811,811,0
20240617,193500,16450145,811,811,811,811,0
20240617,193400,16450145,811,811,811,811,0
20240617,193300,16450145,811,811,811,811,0
20240617,193200,16450145,811,811,811,811,0
20240617,193100,16450145,811,811,811,811,0
20240617,193000,16450145,811,811,811,811,0
20240617,192900,16450145,811,811,811,811,0
20240617,192800,16450145,811,811,811,811,0
20240617,192700,16450145,811,811,811,811,0
20240617,192600,16450145,811,811,811,811,0
20240617,192500,16450145,811,811,811,811,0
20240617,192400,16450145,811,811,811,811,0
20240617,192300,16450145,811,811,811,811,0
20240617,192200,16450145,811,811,811,811,0
20240617,192100,16450145,811,811,811,811,0
20240617,192000,16450145,811,811,811,811,0
20240617,191900,16450145,811,811,811,811,0
20240617,191800,16450145,811,811,811,811,0
20240617,191700,16450145,811,811,811,811,0
20240617,191600,16450145,811,811,811,811,0
20240617,191500,16450145,811,811,811,811,0
20240617,191400,16450145,811,811,811,811,0
20240617,191300,16450145,811,811,811,811,148
20240617,191200,16450145,811,811,811,811,0
20240617,191100,16450145,811,811,811,811,0
20240617,191000,16450145,811,811,811,811,0
20240617,190900,16450145,811,811,811,811,0
20240617,190800,16450145,811,811,811,811,0
20240617,190700,16450145,811,811,811,811,0
20240617,190600,16450145,811,811,811,811,0
20240617,190500,16450145,811,811,811,811,0
20240617,190400,16450145,811,811,811,811,0
20240617,190300,16450145,811,811,811,811,0
20240617,190200,16450145,811,811,811,811,0
20240617,190100,16450145,811,811,811,811,0
20240617,190000,16450145,811,811,811,811,0
20240617,185900,16450145,811,811,811,811,0
20240617,185800,16450145,811,811,811,811,0
20240617,185700,16450145,811,811,811,811,0
20240617,185600,16450145,811,811,811,811,0
20240617,185500,16450145,811,811,811,811,0
20240617,185400,16450145,811,811,811,811,0
20240617,185300,16450145,811,811,811,811,0
20240617,185200,16450145,811,811,811,811,0
20240617,185100,16450145,811,811,811,811,0
20240617,185000,16450145,811,811,811,811,0
20240617,184900,16450145,811,811,811,811,0
20240617,184800,16450145,811,811,811,811,0
20240617,184700,16450145,811,811,811,811,0
20240617,184600,16450145,811,811,811,811,0
20240617,184500,16450145,811,811,811,811,0
20240617,184400,16450145,811,811,811,811,0
20240617,184300,16450145,811,811,811,811,148
20240617,184200,16450145,811,811,811,811,0
20240617,184100,16450145,811,811,811,811,0
20240617,184000,16450145,811,811,811,811,0
20240617,183900,16450145,811,811,811,811,0
20240617,183800,16450145,811,811,811,811,0
20240617,183700,16450145,811,811,811,811,0
20240617,183600,16450145,811,811,811,811,0
20240617,183500,16450145,811,811,811,811,0
20240617,183400,16450145,811,811,811,811,0
20240617,183300,16450145,811,811,811,811,0
20240617,183200,16450145,811,811,811,811,0
20240617,183100,16450145,811,811,811,811,0
20240617,183000,16450145,811,811,811,811,0
20240617,182900,16450145,811,811,811,811,0
20240617,182800,16450145,811,811,811,811,0
20240617,182700,16450145,811,811,811,811,0
20240617,182600,16450145,811,811,811,811,0
20240617,182500,16450145,811,811,811,811,0
20240617,182400,16450145,811,811,811,811,0
20240617,182300,16450145,811,811,811,811,0
20240617,182200,16450145,811,811,811,811,0
20240617,182100,16450145,811,811,811,811,0
20240617,182000,16450145,811,811,811,811,0
20240617,181900,16450145,811,811,811,811,0
20240617,181800,16450145,811,811,811,811,0
20240617,181700,16450145,811,811,811,811,0
20240617,181600,16450145,811,811,811,811,0
20240617,181500,16450145,811,811,811,811,0
20240617,181400,16450145,811,811,811,811,0
20240617,181300,16450145,811,811,811,811,148
20240617,181200,16450145,811,811,811,811,0
20240617,181100,16450145,811,811,811,811,0
20240617,181000,16450145,811,811,811,811,0
20240617,180900,16450145,811,811,811,811,0
20240617,180800,16450145,811,811,811,811,0
20240617,180700,16450145,811,811,811,811,0
20240617,180600,16450145,811,811,811,811,0
20240617,180500,16450145,811,811,811,811,0
20240617,180400,16450145,811,811,811,811,0
20240617,180300,16450145,811,811,811,811,0
20240617,180200,16450145,811,811,811,811,0
20240617,180100,16450145,811,811,811,811,0
20240617,180000,16450145,811,811,811,811,0
20240617,175900,16450145,811,811,811,811,0
20240617,175800,16450145,811,811,811,811,0
20240617,175700,16450145,811,811,811,811,0
20240617,175600,16450145,811,811,811,811,0
20240617,175500,16450145,811,811,811,811,0
20240617,175400,16450145,811,811,811,811,0
20240617,175300,16450145,811,811,811,811,0
20240617,175200,16450145,811,811,811,811,0
20240617,175100,16450145,811,811,811,811,0
20240617,175000,16450145,811,811,811,811,0
20240617,174900,16450145,811,811,811,811,0
20240617,174800,16450145,811,811,811,811,0
20240617,174700,16450145,811,811,811,811,0
20240617,174600,16450145,811,811,811,811,0
20240617,174500,16450145,811,811,811,811,0
20240617,174400,16450145,811,811,811,811,0
20240617,174300,16450145,811,811,811,811,148
20240617,174200,16450145,811,811,811,811,0
20240617,174100,16450145,811,811,811,811,0
20240617,174000,16450145,811,811,811,811,0
20240617,173900,16450145,811,811,811,811,0
20240617,173800,16450145,811,811,811,811,0
20240617,173700,16450145,811,811,811,811,0
20240617,173600,16450145,811,811,811,811,0
20240617,173500,16450145,811,811,811,811,0
20240617,173400,16450145,811,811,811,811,0
20240617,173300,16450145,811,811,811,811,0
20240617,173200,16450145,811,811,811,811,0
20240617,173100,16450145,811,811,811,811,0
20240617,173000,16450145,811,811,811,811,0
20240617,172900,16450145,811,811,811,811,0
20240617,172800,16450145,811,811,811,811,0
20240617,172700,16450145,811,811,811,811,0
20240617,172600,16450145,811,811,811,811,0
20240617,172500,16450145,811,811,811,811,0
20240617,172400,16450145,811,811,811,811,0
20240617,172300,16450145,811,811,811,811,0
20240617,172200,16450145,811,811,811,811,0
20240617,172100,16450145,811,811,811,811,0
20240617,172000,16450145,811,811,811,811,0
20240617,171900,16450145,811,811,811,811,0
20240617,171800,16450145,811,811,811,811,0
20240617,171700,16450145,811,811,811,811,0
20240617,171600,16450145,811,811,811,811,0
20240617,171500,16450145,811,811,811,811,0
20240617,171400,16450145,811,811,811,811,0
20240617,171300,16450145,811,811,811,811,148
20240617,171200,16450145,811,811,811,811,0
20240617,171100,16450145,811,811,811,811,0
20240617,171000,16450145,811,811,811,811,0
20240617,170900,16450145,811,811,811,811,0
20240617,170800,16450145,811,811,811,811,0
20240617,170700,16450145,811,811,811,811,0
20240617,170600,16450145,811,811,811,811,0
20240617,170500,16450145,811,811,811,811,0
20240617,170400,16450145,811,811,811,811,0
20240617,170300,16450145,811,811,811,811,0
20240617,170200,16450145,811,811,811,811,0
20240617,170100,16450145,811,811,811,811,0
20240617,170000,16450145,811,811,811,811,0
20240617,165900,16450145,811,811,811,811,0
20240617,165800,16450145,811,811,811,811,0
20240617,165700,16450145,811,811,811,811,0
20240617,165600,16450145,811,811,811,811,0
20240617,165500,16450145,811,811,811,811,0
20240617,165400,16450145,811,811,811,811,0
20240617,165300,16450145,811,811,811,811,0
20240617,165200,16450145,811,811,811,811,0
20240617,165100,16450145,811,811,811,811,0
20240617,165000,16450145,811,811,811,811,0
20240617,164900,16450145,811,811,811,811,0
20240617,164800,16450145,811,811,811,811,0
20240617,164700,16450145,811,811,811,811,0
20240617,164600,16450145,811,811,811,811,0
20240617,164500,16450145,811,811,811,811,0
20240617,164400,16450145,811,811,811,811,0
20240617,164300,16450145,811,811,811,811,148
20240617,164200,16450145,811,811,811,811,0
20240617,164100,16450145,811,811,811,811,0
20240617,164000,16450145,811,811,811,811,0
20240617,163900,16450145,811,811,811,811,0
20240617,163800,16450145,811,811,811,811,0
20240617,163700,16450145,811,811,811,811,0
20240617,163600,16450145,811,811,811,811,0
20240617,163500,16450145,811,811,811,811,0
20240617,163400,16450145,811,811,811,811,0
20240617,163300,16450145,811,811,811,811,0
20240617,163200,16450145,811,811,811,811,0
20240617,163100,16450145,811,811,811,811,0
20240617,163000,16450145,811,811,811,811,0
20240617,162900,16450145,811,811,811,811,0
20240617,162800,16450145,811,811,811,811,0
20240617,162700,16450145,811,811,811,811,0
20240617,162600,16450145,811,811,811,811,0
20240617,162500,16450145,811,811,811,811,0
20240617,162400,16450145,811,811,811,811,0
20240617,162300,16450145,811,811,811,811,0
20240617,162200,16450145,811,811,811,811,0
20240617,162100,16450145,811,811,811,811,0
20240617,162000,16450145,811,811,811,811,0
20240617,161900,16450145,811,811,811,811,0
20240617,161800,16450145,811,811,811,811,0
20240617,161700,16450145,811,811,811,811,0
20240617,161600,16450145,811,811,811,811,0
20240617,161500,16450145,811,811,811,811,0
20240617,161400,16450145,811,811,811,811,0
20240617,161300,16450145,811,811,811,811,148
20240617,161200,16450145,811,811,811,811,0
20240617,161100,16450145,811,811,811,811,0
20240617,161000,16450145,811,811,811,811,0
20240617,160900,16450145,811,811,811,811,0
20240617,160800,16450145,811,811,811,811,0
20240617,160700,16450145,811,811,811,811,0
20240617,160600,16450145,811,811,811,811,0
20240617,160500,16450145,811,811,811,811,0
20240617,160400,16450145,811,811,811,811,0
20240617,160300,16450145,811,811,811,811,0
20240617,160200,16450145,811,811,811,811,0
20240617,160100,16450145,811,811,811,811,0
20240617,160000,16450145,811,811,811,811,0
20240617,155900,16450145,811,811,811,811,0
20240617,155800,16450145,811,811,811,811,0
20240617,155700,16450145,811,811,811,811,0
20240617,155600,16450145,811,811,811,811,0
20240617,155500,16450145,811,811,811,811,0
20240617,155400,16450145,811,811,811,811,0
20240617,155300,16450145,811,811,811,811,0
20240617,155200,16450145,811,811,811,811,0
20240617,155100,16450145,811,811,811,811,0
20240617,155000,16450145,811,811,811,811,0
20240617,154900,16450145,811,811,811,811,0
20240617,154800,16450145,811,811,811,811,0
20240617,154700,16450145,811,811,811,811,0
20240617,154600,16450145,811,811,811,811,0
20240617,154500,16450145,811,811,811,811,0
20240617,154400,16450145,811,811,811,811,0
20240617,154300,16450145,811,811,811,811,148
20240617,154200,16450145,811,811,811,811,0
20240617,154100,16450145,811,811,811,811,0
20240617,154000,16450145,811,811,811,811,0
20240617,153900,16450145,811,811,811,811,0
20240617,153800,16450145,811,811,811,811,0
20240617,153700,16450145,811,811,811,811,0
20240617,153600,16450145,811,811,811,811,0
20240617,153500,16450145,811,811,811,811,0
20240617,153400,16450145,811,811,811,811,0
20240617,153300,16450145,811,811,811,811,0
20240617,153200,16450145,811,811,811,811,0
20240617,153100,16450145,811,811,811,811,0
20240617,153000,16450145,811,811,811,811,148
20240617,152900,16330117,811,811,811,811,0
20240617,152800,16330117,811,811,811,811,0
20240617,152700,16330117,811,811,811,811,0
20240617,152600,16330117,811,811,811,811,0
20240617,152500,16330117,811,811,811,811,0
20240617,152400,16330117,811,811,811,811,0
20240617,152300,16330117,811,811,811,811,0
20240617,152200,16330117,811,811,811,811,0
20240617,152100,16330117,811,811,811,811,0
20240617,152000,16330117,811,811,811,811,0
20240617,151900,16330117,811,811,811,811,0
20240617,151800,16330117,811,811,811,811,0
20240617,151700,16330117,811,811,811,811,0
20240617,151600,16330117,811,807,811,807,3
20240617,151500,16327690,804,806,806,804,463
20240617,151400,15954686,805,805,805,805,0
20240617,151300,15954686,805,805,805,805,2
20240617,151200,15953076,805,805,805,805,0
20240617,151100,15953076,805,805,805,805,1
20240617,151000,15952271,805,805,805,805,769
20240617,150900,15333226,807,807,807,807,0
20240617,150800,15333226,807,807,807,807,0
20240617,150700,15333226,807,807,807,807,0
20240617,150600,15333226,807,807,807,807,3
20240617,150500,15330805,807,807,807,807,0
20240617,150400,15330805,807,807,807,807,1000
20240617,150300,14523805,805,805,805,805,0
20240617,150200,14523805,805,805,805,805,0
20240617,150100,14523805,805,805,805,805,0
20240617,150000,14523805,805,805,805,805,0
20240617,145900,14523805,805,805,805,805,0
20240617,145800,14523805,805,805,805,805,0
20240617,145700,14523805,805,805,805,805,0
20240617,145600,14523805,805,805,805,805,0
20240617,145500,14523805,805,805,805,805,0
20240617,145400,14523805,805,805,805,805,0
20240617,145300,14523805,805,805,805,805,0
20240617,145200,14523805,805,805,805,805,0
20240617,145100,14523805,805,805,805,805,0
20240617,145000,14523805,805,805,805,805,0
20240617,144900,14523805,805,805,805,805,0
20240617,144800,14523805,805,805,805,805,0
20240617,144700,14523805,805,805,805,805,14
20240617,144600,14512535,805,805,805,805,0
20240617,144500,14512535,805,805,805,805,0
20240617,144400,14512535,805,805,805,805,0
20240617,144300,14512535,805,805,805,805,0
20240617,144200,14512535,805,805,805,805,0
20240617,144100,14512535,805,805,805,805,0
20240617,144000,14512535,805,805,805,805,0
20240617,143900,14512535,805,805,805,805,0
20240617,143800,14512535,805,805,805,805,0
20240617,143700,14512535,805,805,805,805,0
20240617,143600,14512535,805,805,805,805,5
20240617,143500,14508510,803,803,803,803,0
20240617,143400,14508510,803,803,803,803,0
20240617,143300,14508510,803,803,803,803,0
20240617,143200,14508510,803,803,803,803,0
20240617,143100,14508510,803,803,803,803,0
20240617,143000,14508510,803,803,803,803,0
20240617,142900,14508510,803,803,803,803,0
20240617,142800,14508510,803,803,803,803,0
20240617,142700,14508510,803,803,803,803,0
20240617,142600,14508510,803,803,803,803,0
20240617,142500,14508510,803,803,803,803,0
20240617,142400,14508510,803,803,803,803,0
20240617,142300,14508510,803,803,803,803,0
20240617,142200,14508510,803,803,803,803,0
20240617,142100,14508510,803,803,803,803,0
20240617,142000,14508510,803,803,803,803,0
20240617,141900,14508510,803,803,803,803,0
20240617,141800,14508510,803,803,803,803,0
20240617,141700,14508510,803,803,803,803,0
20240617,141600,14508510,803,803,803,803,0
20240617,141500,14508510,803,805,805,803,1950
20240617,141400,12939528,805,805,805,805,0
20240617,141300,12939528,805,805,805,805,0
20240617,141200,12939528,805,805,805,805,0
20240617,141100,12939528,805,805,805,805,0
20240617,141000,12939528,805,805,805,805,0
20240617,140900,12939528,805,805,805,805,0
20240617,140800,12939528,805,805,805,805,0
20240617,140700,12939528,805,805,805,805,0
20240617,140600,12939528,805,805,805,805,0
20240617,140500,12939528,805,805,805,805,0
20240617,140400,12939528,805,805,805,805,0
20240617,140300,12939528,805,805,805,805,0
20240617,140200,12939528,805,805,805,805,0
20240617,140100,12939528,805,805,805,805,0
20240617,140000,12939528,805,805,805,805,0
20240617,135900,12939528,805,805,805,805,100
20240617,135800,12859028,805,805,805,805,0
20240617,135700,12859028,805,805,805,805,0
20240617,135600,12859028,805,805,805,805,0
20240617,135500,12859028,805,805,805,805,0
20240617,135400,12859028,805,805,805,805,0
20240617,135300,12859028,805,805,805,805,0
20240617,135200,12859028,805,805,805,805,943
20240617,135100,12099913,811,811,811,811,0
20240617,135000,12099913,811,811,811,811,0
20240617,134900,12099913,811,811,811,811,0
20240617,134800,12099913,811,811,811,811,0
20240617,134700,12099913,811,811,811,811,0
20240617,134600,12099913,811,811,811,811,0
20240617,134500,12099913,811,811,811,811,0
20240617,134400,12099913,811,811,811,811,0
20240617,134300,12099913,811,811,811,811,0
20240617,134200,12099913,811,811,811,811,0
20240617,134100,12099913,811,811,811,811,0
20240617,134000,12099913,811,811,811,811,0
20240617,133900,12099913,811,811,811,811,0
20240617,133800,12099913,811,811,811,811,0
20240617,133700,12099913,811,811,811,811,0
20240617,133600,12099913,811,811,811,811,0
20240617,133500,12099913,811,811,811,811,0
20240617,133400,12099913,811,811,811,811,0
20240617,133300,12099913,811,811,811,811,0
20240617,133200,12099913,811,811,811,811,0
20240617,133100,12099913,811,811,811,811,0
20240617,133000,12099913,811,811,811,811,0
20240617,132900,12099913,811,811,811,811,0
20240617,132800,12099913,811,811,811,811,0
20240617,132700,12099913,811,811,811,811,0
20240617,132600,12099913,811,811,811,811,0
20240617,132500,12099913,811,811,811,811,0
20240617,132400,12099913,811,811,811,811,0
20240617,132300,12099913,811,811,811,811,0
20240617,132200,12099913,811,811,811,811,0
20240617,132100,12099913,811,811,811,811,0
20240617,132000,12099913,811,811,811,811,0
20240617,131900,12099913,811,811,811,811,0
20240617,131800,12099913,811,811,811,811,0
20240617,131700,12099913,811,811,811,811,0
20240617,131600,12099913,811,811,811,811,0
20240617,131500,12099913,811,811,811,811,0
20240617,131400,12099913,811,811,811,811,0
20240617,131300,12099913,811,811,811,811,0
20240617,131200,12099913,811,811,811,811,0
20240617,131100,12099913,811,811,811,811,0
20240617,131000,12099913,811,811,811,811,0
20240617,130900,12099913,811,811,811,811,0
20240617,130800,12099913,811,811,811,811,0
20240617,130700,12099913,811,811,811,811,0
20240617,130600,12099913,811,811,811,811,0
20240617,130500,12099913,811,811,811,811,0
20240617,130400,12099913,811,811,811,811,0
20240617,130300,12099913,811,811,811,811,0
20240617,130200,12099913,811,811,811,811,0
20240617,130100,12099913,811,811,811,811,0
20240617,130000,12099913,811,811,811,811,0
20240617,125900,12099913,811,811,811,811,0
20240617,125800,12099913,811,811,811,811,0
20240617,125700,12099913,811,811,811,811,0
20240617,125600,12099913,811,811,811,811,0
20240617,125500,12099913,811,811,811,811,0
20240617,125400,12099913,811,811,811,811,0
20240617,125300,12099913,811,811,811,811,0
20240617,125200,12099913,811,811,811,811,0
20240617,125100,12099913,811,811,811,811,0
20240617,125000,12099913,811,811,811,811,0
20240617,124900,12099913,811,811,811,811,0
20240617,124800,12099913,811,811,811,811,0
20240617,124700,12099913,811,811,811,811,0
20240617,124600,12099913,811,811,811,811,0
20240617,124500,12099913,811,811,811,811,0
20240617,124400,12099913,811,811,811,811,0
20240617,124300,12099913,811,811,811,811,0
20240617,124200,12099913,811,811,811,811,0
20240617,124100,12099913,811,811,811,811,0
20240617,124000,12099913,811,811,811,811,0
20240617,123900,12099913,811,811,811,811,0
20240617,123800,12099913,811,811,811,811,0
20240617,123700,12099913,811,811,811,811,0
20240617,123600,12099913,811,809,811,809,2
20240617,123500,12098293,801,801,801,801,0
20240617,123400,12098293,801,801,801,801,0
20240617,123300,12098293,801,803,803,801,2000
20240617,123200,10494205,803,803,803,803,0
20240617,123100,10494205,803,803,803,803,0
20240617,123000,10494205,803,803,803,803,0
20240617,122900,10494205,803,803,803,803,0
20240617,122800,10494205,803,803,803,803,0
20240617,122700,10494205,803,803,803,803,0
20240617,122600,10494205,803,803,803,803,0
20240617,122500,10494205,803,803,803,803,0
20240617,122400,10494205,803,803,803,803,0
20240617,122300,10494205,803,803,803,803,0
20240617,122200,10494205,803,803,803,803,0
20240617,122100,10494205,803,803,803,803,0
20240617,122000,10494205,803,803,803,803,0
20240617,121900,10494205,803,803,803,803,0
20240617,121800,10494205,803,803,803,803,0
20240617,121700,10494205,803,803,803,803,0
20240617,121600,10494205,803,803,803,803,0
20240617,121500,10494205,803,803,803,803,0
20240617,121400,10494205,803,803,803,803,0
20240617,121300,10494205,803,803,803,803,0
20240617,121200,10494205,803,803,803,803,0
20240617,121100,10494205,803,803,803,803,0
20240617,121000,10494205,803,803,803,803,0
20240617,120900,10494205,803,803,803,803,0
20240617,120800,10494205,803,803,803,803,0
20240617,120700,10494205,803,803,803,803,0
20240617,120600,10494205,803,803,803,803,0
20240617,120500,10494205,803,803,803,803,0
20240617,120400,10494205,803,803,803,803,0
20240617,120300,10494205,803,803,803,803,0
20240617,120200,10494205,803,803,803,803,0
20240617,120100,10494205,803,803,803,803,0
20240617,120000,10494205,803,803,803,803,0
20240617,115900,10494205,803,803,803,803,0
20240617,115800,10494205,803,803,803,803,0
20240617,115700,10494205,803,803,803,803,0
20240617,115600,10494205,803,803,803,803,0
20240617,115500,10494205,803,803,803,803,0
20240617,115400,10494205,803,803,803,803,0
20240617,115300,10494205,803,803,803,803,0
20240617,115200,10494205,803,803,803,803,0
20240617,115100,10494205,803,803,803,803,0
20240617,115000,10494205,803,803,803,803,0
20240617,114900,10494205,803,803,803,803,0
20240617,114800,10494205,803,803,803,803,0
20240617,114700,10494205,803,803,803,803,0
20240617,114600,10494205,803,803,803,803,0
20240617,114500,10494205,803,803,803,803,0
20240617,114400,10494205,803,803,803,803,0
20240617,114300,10494205,803,803,803,803,0
20240617,114200,10494205,803,803,803,803,0
20240617,114100,10494205,803,804,804,803,3470
20240617,114000,7705685,803,803,803,803,0
20240617,113900,7705685,803,803,803,803,0
20240617,113800,7705685,803,803,803,803,0
20240617,113700,7705685,803,803,803,803,0
20240617,113600,7705685,803,803,803,803,0
20240617,113500,7705685,803,803,803,803,0
20240617,113400,7705685,803,803,803,803,0
20240617,113300,7705685,803,803,803,803,0
20240617,113200,7705685,803,803,803,803,0
20240617,113100,7705685,803,803,803,803,0
20240617,113000,7705685,803,804,804,803,1798
20240617,112900,6261210,803,803,803,803,0
20240617,112800,6261210,803,803,803,803,0
20240617,112700,6261210,803,803,803,803,0
20240617,112600,6261210,803,806,806,803,305
20240617,112500,6016270,807,807,807,807,1
20240617,112400,6015463,809,809,809,809,0
20240617,112300,6015463,809,809,809,809,0
20240617,112200,6015463,809,809,809,809,0
20240617,112100,6015463,809,809,809,809,0
20240617,112000,6015463,809,809,809,809,0
20240617,111900,6015463,809,810,810,809,876
20240617,111800,5306016,811,811,811,811,0
20240617,111700,5306016,811,811,811,811,0
20240617,111600,5306016,811,811,811,811,0
20240617,111500,5306016,811,811,811,811,0
20240617,111400,5306016,811,811,811,811,0
20240617,111300,5306016,811,816,816,811,2799
20240617,111200,3033624,818,818,818,818,0
20240617,111100,3033624,818,818,818,818,202
20240617,111000,2868388,819,819,819,819,0
20240617,110900,2868388,819,819,819,819,0
20240617,110800,2868388,819,819,819,819,0
20240617,110700,2868388,819,819,819,819,0
20240617,110600,2868388,819,819,819,819,0
20240617,110500,2868388,819,819,819,819,0
20240617,110400,2868388,819,819,819,819,0
20240617,110300,2868388,819,819,819,819,0
20240617,110200,2868388,819,818,819,818,2
20240617,110100,2866751,814,814,814,814,0
20240617,110000,2866751,814,814,814,814,0
20240617,105900,2866751,814,814,814,814,0
20240617,105800,2866751,814,814,814,814,0
20240617,105700,2866751,814,814,814,814,0
20240617,105600,2866751,814,814,814,814,0
20240617,105500,2866751,814,814,814,814,0
20240617,105400,2866751,814,814,814,814,0
20240617,105300,2866751,814,814,814,814,0
20240617,105200,2866751,814,814,814,814,0
20240617,105100,2866751,814,814,814,814,0
20240617,105000,2866751,814,814,814,814,0
20240617,104900,2866751,814,814,814,814,0
20240617,104800,2866751,814,814,814,814,0
20240617,104700,2866751,814,814,814,814,0
20240617,104600,2866751,814,814,814,814,0
20240617,104500,2866751,814,814,814,814,0
20240617,104400,2866751,814,814,814,814,0
20240617,104300,2866751,814,814,814,814,0
20240617,104200,2866751,814,814,814,814,0
20240617,104100,2866751,814,814,814,814,0
20240617,104000,2866751,814,814,814,814,0
20240617,103900,2866751,814,814,814,814,0
20240617,103800,2866751,814,814,814,814,0
20240617,103700,2866751,814,814,814,814,0
20240617,103600,2866751,814,814,814,814,0
20240617,103500,2866751,814,814,814,814,1
20240617,103400,2865937,819,819,819,819,0
20240617,103300,2865937,819,819,819,819,0
20240617,103200,2865937,819,819,819,819,0
20240617,103100,2865937,819,819,819,819,0
20240617,103000,2865937,819,819,819,819,0
20240617,102900,2865937,819,819,819,819,0
20240617,102800,2865937,819,819,819,819,0
20240617,102700,2865937,819,819,819,819,0
20240617,102600,2865937,819,819,819,819,0
20240617,102500,2865937,819,819,819,819,0
20240617,102400,2865937,819,819,819,819,0
20240617,102300,2865937,819,819,819,819,0
20240617,102200,2865937,819,819,819,819,0
20240617,102100,2865937,819,819,819,819,8
20240617,102000,2859385,819,819,819,819,0
20240617,101900,2859385,819,819,819,819,0
20240617,101800,2859385,819,815,819,815,5
20240617,101700,2855302,814,814,814,814,0
20240617,101600,2855302,814,814,814,814,0
20240617,101500,2855302,814,814,814,814,7
20240617,101400,2849604,814,814,814,814,616
20240617,101300,2348180,814,814,814,814,0
20240617,101200,2348180,814,814,814,814,0
20240617,101100,2348180,814,814,814,814,0
20240617,101000,2348180,814,814,814,814,1
20240617,100900,2347366,814,814,814,814,5
20240617,100800,2343296,814,814,814,814,0
20240617,100700,2343296,814,814,814,814,2
20240617,100600,2341668,811,811,811,811,0
20240617,100500,2341668,811,811,811,811,0
20240617,100400,2341668,811,811,811,811,0
20240617,100300,2341668,811,811,811,811,0
20240617,100200,2341668,811,811,811,811,0
20240617,100100,2341668,811,811,811,811,0
20240617,100000,2341668,811,811,811,811,0
20240617,095900,2341668,811,811,811,811,0
20240617,095800,2341668,811,811,811,811,0
20240617,095700,2341668,811,811,811,811,0
20240617,095600,2341668,811,811,811,811,0
20240617,095500,2341668,811,811,811,811,0
20240617,095400,2341668,811,811,811,811,0
20240617,095300,2341668,811,811,811,811,0
20240617,095200,2341668,811,811,811,811,0
20240617,095100,2341668,811,811,811,811,0
20240617,095000,2341668,811,811,811,811,0
20240617,094900,2341668,811,811,811,811,0
20240617,094800,2341668,811,811,811,811,0
20240617,094700,2341668,811,811,811,811,0
20240617,094600,2341668,811,811,811,811,0
20240617,094500,2341668,811,811,811,811,0
20240617,094400,2341668,811,811,811,811,0
20240617,094300,2341668,811,811,811,811,0
20240617,094200,2341668,811,811,811,811,0
20240617,094100,2341668,811,811,811,811,0
20240617,094000,2341668,811,811,811,811,0
20240617,093900,2341668,811,811,811,811,150
20240617,093800,2220018,811,811,811,811,0
20240617,093700,2220018,811,811,811,811,0
20240617,093600,2220018,811,811,811,811,0
20240617,093500,2220018,811,811,811,811,0
20240617,093400,2220018,811,811,811,811,0
20240617,093300,2220018,811,811,811,811,33
20240617,093200,2193255,811,811,811,811,5
20240617,093100,2189200,811,811,811,811,0
20240617,093000,2189200,811,811,811,811,0
20240617,092900,2189200,811,811,811,811,0
20240617,092800,2189200,811,811,811,811,0
20240617,092700,2189200,811,811,811,811,0
20240617,092600,2189200,811,811,811,811,0
20240617,092500,2189200,811,811,811,811,0
20240617,092400,2189200,811,811,811,811,0
20240617,092300,2189200,811,811,811,811,0
20240617,092200,2189200,811,811,811,811,0
20240617,092100,2189200,811,811,811,811,0
20240617,092000,2189200,811,811,811,811,0
20240617,091900,2189200,811,811,811,811,0
20240617,091800,2189200,811,811,811,811,0
20240617,091700,2189200,811,811,811,811,0
20240617,091600,2189200,811,811,811,811,0
20240617,091500,2189200,811,811,811,811,0
20240617,091400,2189200,811,811,811,811,144
20240617,091300,2072416,811,811,811,811,0
20240617,091200,2072416,811,811,811,811,0
20240617,091100,2072416,811,814,814,811,1000
20240617,091000,1261018,812,812,812,812,0
20240617,090900,1261018,812,812,812,812,0
20240617,090800,1261018,812,812,812,812,0
20240617,090700,1261018,812,812,812,812,0
20240617,090600,1261018,812,812,812,812,0
20240617,090500,1261018,812,812,812,812,0
20240617,090400,1261018,812,812,812,812,114
20240617,090300,1168450,818,811,818,811,1117
20240617,090200,262542,813,813,813,813,0
20240617,090100,262542,813,813,813,813,0
20240617,090000,262542,813,819,819,813,322