KissMeData/033200/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,191400,19664845,4315,4315,4315,4315,64
20240617,191300,19664845,4315,4315,4315,4315,0
20240617,191200,19664845,4315,4315,4315,4315,0
20240617,191100,19664845,4315,4315,4315,4315,0
20240617,191000,19664845,4315,4315,4315,4315,0
20240617,190900,19664845,4315,4315,4315,4315,0
20240617,190800,19664845,4315,4315,4315,4315,0
20240617,190700,19664845,4315,4315,4315,4315,0
20240617,190600,19664845,4315,4315,4315,4315,0
20240617,190500,19664845,4315,4315,4315,4315,0
20240617,190400,19664845,4315,4315,4315,4315,0
20240617,190300,19664845,4315,4315,4315,4315,0
20240617,190200,19664845,4315,4315,4315,4315,0
20240617,190100,19664845,4315,4315,4315,4315,0
20240617,190000,19664845,4315,4315,4315,4315,0
20240617,185900,19664845,4315,4315,4315,4315,0
20240617,185800,19664845,4315,4315,4315,4315,0
20240617,185700,19664845,4315,4315,4315,4315,0
20240617,185600,19664845,4315,4315,4315,4315,0
20240617,185500,19664845,4315,4315,4315,4315,0
20240617,185400,19664845,4315,4315,4315,4315,0
20240617,185300,19664845,4315,4315,4315,4315,0
20240617,185200,19664845,4315,4315,4315,4315,0
20240617,185100,19664845,4315,4315,4315,4315,0
20240617,185000,19664845,4315,4315,4315,4315,0
20240617,184900,19664845,4315,4315,4315,4315,0
20240617,184800,19664845,4315,4315,4315,4315,0
20240617,184700,19664845,4315,4315,4315,4315,0
20240617,184600,19664845,4315,4315,4315,4315,0
20240617,184500,19664845,4315,4315,4315,4315,0
20240617,184400,19664845,4315,4315,4315,4315,64
20240617,184300,19664845,4315,4315,4315,4315,0
20240617,184200,19664845,4315,4315,4315,4315,0
20240617,184100,19664845,4315,4315,4315,4315,0
20240617,184000,19664845,4315,4315,4315,4315,0
20240617,183900,19664845,4315,4315,4315,4315,0
20240617,183800,19664845,4315,4315,4315,4315,0
20240617,183700,19664845,4315,4315,4315,4315,0
20240617,183600,19664845,4315,4315,4315,4315,0
20240617,183500,19664845,4315,4315,4315,4315,0
20240617,183400,19664845,4315,4315,4315,4315,0
20240617,183300,19664845,4315,4315,4315,4315,0
20240617,183200,19664845,4315,4315,4315,4315,0
20240617,183100,19664845,4315,4315,4315,4315,0
20240617,183000,19664845,4315,4315,4315,4315,0
20240617,182900,19664845,4315,4315,4315,4315,0
20240617,182800,19664845,4315,4315,4315,4315,0
20240617,182700,19664845,4315,4315,4315,4315,0
20240617,182600,19664845,4315,4315,4315,4315,0
20240617,182500,19664845,4315,4315,4315,4315,0
20240617,182400,19664845,4315,4315,4315,4315,0
20240617,182300,19664845,4315,4315,4315,4315,0
20240617,182200,19664845,4315,4315,4315,4315,0
20240617,182100,19664845,4315,4315,4315,4315,0
20240617,182000,19664845,4315,4315,4315,4315,0
20240617,181900,19664845,4315,4315,4315,4315,0
20240617,181800,19664845,4315,4315,4315,4315,0
20240617,181700,19664845,4315,4315,4315,4315,0
20240617,181600,19664845,4315,4315,4315,4315,0
20240617,181500,19664845,4315,4315,4315,4315,0
20240617,181400,19664845,4315,4315,4315,4315,64
20240617,181300,19664845,4315,4315,4315,4315,0
20240617,181200,19664845,4315,4315,4315,4315,0
20240617,181100,19664845,4315,4315,4315,4315,0
20240617,181000,19664845,4315,4315,4315,4315,0
20240617,180900,19664845,4315,4315,4315,4315,0
20240617,180800,19664845,4315,4315,4315,4315,0
20240617,180700,19664845,4315,4315,4315,4315,0
20240617,180600,19664845,4315,4315,4315,4315,0
20240617,180500,19664845,4315,4315,4315,4315,0
20240617,180400,19664845,4315,4315,4315,4315,0
20240617,180300,19664845,4315,4315,4315,4315,0
20240617,180200,19664845,4315,4315,4315,4315,0
20240617,180100,19664845,4315,4315,4315,4315,0
20240617,180000,19664845,4315,4315,4315,4315,0
20240617,175900,19664845,4315,4315,4315,4315,0
20240617,175800,19664845,4315,4315,4315,4315,0
20240617,175700,19664845,4315,4315,4315,4315,0
20240617,175600,19664845,4315,4315,4315,4315,0
20240617,175500,19664845,4315,4315,4315,4315,0
20240617,175400,19664845,4315,4315,4315,4315,0
20240617,175300,19664845,4315,4315,4315,4315,0
20240617,175200,19664845,4315,4315,4315,4315,0
20240617,175100,19664845,4315,4315,4315,4315,0
20240617,175000,19664845,4315,4315,4315,4315,0
20240617,174900,19664845,4315,4315,4315,4315,0
20240617,174800,19664845,4315,4315,4315,4315,0
20240617,174700,19664845,4315,4315,4315,4315,0
20240617,174600,19664845,4315,4315,4315,4315,0
20240617,174500,19664845,4315,4315,4315,4315,0
20240617,174400,19664845,4315,4315,4315,4315,64
20240617,174300,19664845,4315,4315,4315,4315,0
20240617,174200,19664845,4315,4315,4315,4315,0
20240617,174100,19664845,4315,4315,4315,4315,0
20240617,174000,19664845,4315,4315,4315,4315,0
20240617,173900,19664845,4315,4315,4315,4315,0
20240617,173800,19664845,4315,4315,4315,4315,0
20240617,173700,19664845,4315,4315,4315,4315,0
20240617,173600,19664845,4315,4315,4315,4315,0
20240617,173500,19664845,4315,4315,4315,4315,0
20240617,173400,19664845,4315,4315,4315,4315,0
20240617,173300,19664845,4315,4315,4315,4315,0
20240617,173200,19664845,4315,4315,4315,4315,0
20240617,173100,19664845,4315,4315,4315,4315,0
20240617,173000,19664845,4315,4315,4315,4315,0
20240617,172900,19664845,4315,4315,4315,4315,0
20240617,172800,19664845,4315,4315,4315,4315,0
20240617,172700,19664845,4315,4315,4315,4315,0
20240617,172600,19664845,4315,4315,4315,4315,0
20240617,172500,19664845,4315,4315,4315,4315,0
20240617,172400,19664845,4315,4315,4315,4315,0
20240617,172300,19664845,4315,4315,4315,4315,0
20240617,172200,19664845,4315,4315,4315,4315,0
20240617,172100,19664845,4315,4315,4315,4315,0
20240617,172000,19664845,4315,4315,4315,4315,0
20240617,171900,19664845,4315,4315,4315,4315,0
20240617,171800,19664845,4315,4315,4315,4315,0
20240617,171700,19664845,4315,4315,4315,4315,0
20240617,171600,19664845,4315,4315,4315,4315,0
20240617,171500,19664845,4315,4315,4315,4315,0
20240617,171400,19664845,4315,4315,4315,4315,64
20240617,171300,19664845,4315,4315,4315,4315,0
20240617,171200,19664845,4315,4315,4315,4315,0
20240617,171100,19664845,4315,4315,4315,4315,0
20240617,171000,19664845,4315,4315,4315,4315,0
20240617,170900,19664845,4315,4315,4315,4315,0
20240617,170800,19664845,4315,4315,4315,4315,0
20240617,170700,19664845,4315,4315,4315,4315,0
20240617,170600,19664845,4315,4315,4315,4315,0
20240617,170500,19664845,4315,4315,4315,4315,0
20240617,170400,19664845,4315,4315,4315,4315,0
20240617,170300,19664845,4315,4315,4315,4315,0
20240617,170200,19664845,4315,4315,4315,4315,0
20240617,170100,19664845,4315,4315,4315,4315,0
20240617,170000,19664845,4315,4315,4315,4315,0
20240617,165900,19664845,4315,4315,4315,4315,0
20240617,165800,19664845,4315,4315,4315,4315,0
20240617,165700,19664845,4315,4315,4315,4315,0
20240617,165600,19664845,4315,4315,4315,4315,0
20240617,165500,19664845,4315,4315,4315,4315,0
20240617,165400,19664845,4315,4315,4315,4315,0
20240617,165300,19664845,4315,4315,4315,4315,0
20240617,165200,19664845,4315,4315,4315,4315,0
20240617,165100,19664845,4315,4315,4315,4315,0
20240617,165000,19664845,4315,4315,4315,4315,0
20240617,164900,19664845,4315,4315,4315,4315,0
20240617,164800,19664845,4315,4315,4315,4315,0
20240617,164700,19664845,4315,4315,4315,4315,0
20240617,164600,19664845,4315,4315,4315,4315,0
20240617,164500,19664845,4315,4315,4315,4315,0
20240617,164400,19664845,4315,4315,4315,4315,64
20240617,164300,19664845,4315,4315,4315,4315,0
20240617,164200,19664845,4315,4315,4315,4315,0
20240617,164100,19664845,4315,4315,4315,4315,0
20240617,164000,19664845,4315,4315,4315,4315,0
20240617,163900,19664845,4315,4315,4315,4315,0
20240617,163800,19664845,4315,4315,4315,4315,0
20240617,163700,19664845,4315,4315,4315,4315,0
20240617,163600,19664845,4315,4315,4315,4315,0
20240617,163500,19664845,4315,4315,4315,4315,0
20240617,163400,19664845,4315,4315,4315,4315,0
20240617,163300,19664845,4315,4315,4315,4315,0
20240617,163200,19664845,4315,4315,4315,4315,0
20240617,163100,19664845,4315,4315,4315,4315,0
20240617,163000,19664845,4315,4315,4315,4315,0
20240617,162900,19664845,4315,4315,4315,4315,0
20240617,162800,19664845,4315,4315,4315,4315,0
20240617,162700,19664845,4315,4315,4315,4315,0
20240617,162600,19664845,4315,4315,4315,4315,0
20240617,162500,19664845,4315,4315,4315,4315,0
20240617,162400,19664845,4315,4315,4315,4315,0
20240617,162300,19664845,4315,4315,4315,4315,0
20240617,162200,19664845,4315,4315,4315,4315,0
20240617,162100,19664845,4315,4315,4315,4315,0
20240617,162000,19664845,4315,4315,4315,4315,0
20240617,161900,19664845,4315,4315,4315,4315,0
20240617,161800,19664845,4315,4315,4315,4315,0
20240617,161700,19664845,4315,4315,4315,4315,0
20240617,161600,19664845,4315,4315,4315,4315,0
20240617,161500,19664845,4315,4315,4315,4315,0
20240617,161400,19664845,4315,4315,4315,4315,64
20240617,161300,19664845,4315,4315,4315,4315,0
20240617,161200,19664845,4315,4315,4315,4315,0
20240617,161100,19664845,4315,4315,4315,4315,0
20240617,161000,19664845,4315,4315,4315,4315,0
20240617,160900,19664845,4315,4315,4315,4315,0
20240617,160800,19664845,4315,4315,4315,4315,0
20240617,160700,19664845,4315,4315,4315,4315,0
20240617,160600,19664845,4315,4315,4315,4315,0
20240617,160500,19664845,4315,4315,4315,4315,0
20240617,160400,19664845,4315,4315,4315,4315,0
20240617,160300,19664845,4315,4315,4315,4315,0
20240617,160200,19664845,4315,4315,4315,4315,0
20240617,160100,19664845,4315,4315,4315,4315,0
20240617,160000,19664845,4315,4315,4315,4315,0
20240617,155900,19664845,4315,4315,4315,4315,0
20240617,155800,19664845,4315,4315,4315,4315,0
20240617,155700,19664845,4315,4315,4315,4315,0
20240617,155600,19664845,4315,4315,4315,4315,0
20240617,155500,19664845,4315,4315,4315,4315,0
20240617,155400,19664845,4315,4315,4315,4315,0
20240617,155300,19664845,4315,4315,4315,4315,0
20240617,155200,19664845,4315,4315,4315,4315,0
20240617,155100,19664845,4315,4315,4315,4315,0
20240617,155000,19664845,4315,4315,4315,4315,0
20240617,154900,19664845,4315,4315,4315,4315,0
20240617,154800,19664845,4315,4315,4315,4315,0
20240617,154700,19664845,4315,4315,4315,4315,0
20240617,154600,19664845,4315,4315,4315,4315,0
20240617,154500,19664845,4315,4315,4315,4315,0
20240617,154400,19664845,4315,4315,4315,4315,64
20240617,154300,19664845,4315,4315,4315,4315,0
20240617,154200,19664845,4315,4315,4315,4315,0
20240617,154100,19664845,4315,4315,4315,4315,0
20240617,154000,19664845,4315,4315,4315,4315,0
20240617,153900,19664845,4315,4315,4315,4315,0
20240617,153800,19664845,4315,4315,4315,4315,0
20240617,153700,19664845,4315,4315,4315,4315,0
20240617,153600,19664845,4315,4315,4315,4315,0
20240617,153500,19664845,4315,4315,4315,4315,0
20240617,153400,19664845,4315,4315,4315,4315,0
20240617,153300,19664845,4315,4315,4315,4315,0
20240617,153200,19664845,4315,4315,4315,4315,0
20240617,153100,19664845,4315,4315,4315,4315,0
20240617,153000,19664845,4315,4315,4315,4315,64
20240617,152900,19388685,4310,4310,4310,4310,0
20240617,152800,19388685,4310,4310,4310,4310,0
20240617,152700,19388685,4310,4310,4310,4310,0
20240617,152600,19388685,4310,4310,4310,4310,0
20240617,152500,19388685,4310,4310,4310,4310,0
20240617,152400,19388685,4310,4310,4310,4310,0
20240617,152300,19388685,4310,4310,4310,4310,0
20240617,152200,19388685,4310,4310,4310,4310,0
20240617,152100,19388685,4310,4310,4310,4310,0
20240617,152000,19388685,4310,4310,4310,4310,0
20240617,151900,19388685,4310,4310,4310,4310,0
20240617,151800,19388685,4310,4310,4310,4310,0
20240617,151700,19388685,4310,4310,4310,4310,0
20240617,151600,19388685,4310,4315,4315,4310,39
20240617,151500,19220580,4315,4315,4315,4315,0
20240617,151400,19220580,4315,4315,4315,4315,0
20240617,151300,19220580,4315,4315,4315,4315,0
20240617,151200,19220580,4315,4315,4315,4315,0
20240617,151100,19220580,4315,4315,4315,4315,0
20240617,151000,19220580,4315,4315,4315,4315,0
20240617,150900,19220580,4315,4315,4315,4315,142
20240617,150800,18607850,4320,4320,4320,4320,0
20240617,150700,18607850,4320,4320,4320,4320,2
20240617,150600,18599210,4320,4320,4320,4320,0
20240617,150500,18599210,4320,4320,4320,4320,0
20240617,150400,18599210,4320,4320,4320,4320,0
20240617,150300,18599210,4320,4320,4320,4320,0
20240617,150200,18599210,4320,4320,4320,4320,0
20240617,150100,18599210,4320,4320,4320,4320,4
20240617,150000,18581930,4320,4320,4320,4320,10
20240617,145900,18538730,4320,4320,4320,4320,0
20240617,145800,18538730,4320,4320,4320,4320,0
20240617,145700,18538730,4320,4320,4320,4320,0
20240617,145600,18538730,4320,4320,4320,4320,1
20240617,145500,18534410,4320,4320,4320,4320,0
20240617,145400,18534410,4320,4320,4320,4320,0
20240617,145300,18534410,4320,4320,4320,4320,0
20240617,145200,18534410,4320,4320,4320,4320,2
20240617,145100,18525770,4320,4320,4320,4320,0
20240617,145000,18525770,4320,4320,4320,4320,0
20240617,144900,18525770,4320,4320,4320,4320,1
20240617,144800,18521450,4315,4315,4315,4315,0
20240617,144700,18521450,4315,4315,4315,4315,0
20240617,144600,18521450,4315,4315,4315,4315,1
20240617,144500,18517135,4320,4320,4320,4320,0
20240617,144400,18517135,4320,4320,4320,4320,0
20240617,144300,18517135,4320,4320,4320,4320,0
20240617,144200,18517135,4320,4320,4320,4320,0
20240617,144100,18517135,4320,4320,4320,4320,0
20240617,144000,18517135,4320,4320,4320,4320,0
20240617,143900,18517135,4320,4320,4320,4320,0
20240617,143800,18517135,4320,4320,4320,4320,0
20240617,143700,18517135,4320,4320,4320,4320,0
20240617,143600,18517135,4320,4320,4320,4320,0
20240617,143500,18517135,4320,4320,4320,4320,0
20240617,143400,18517135,4320,4320,4320,4320,0
20240617,143300,18517135,4320,4320,4320,4320,12
20240617,143200,18465295,4320,4320,4320,4320,0
20240617,143100,18465295,4320,4320,4320,4320,0
20240617,143000,18465295,4320,4320,4320,4320,2
20240617,142900,18456655,4320,4320,4320,4320,20
20240617,142800,18370255,4320,4320,4320,4320,2
20240617,142700,18361615,4315,4315,4315,4315,0
20240617,142600,18361615,4315,4315,4315,4315,0
20240617,142500,18361615,4315,4315,4315,4315,0
20240617,142400,18361615,4315,4315,4315,4315,0
20240617,142300,18361615,4315,4315,4315,4315,0
20240617,142200,18361615,4315,4315,4315,4315,0
20240617,142100,18361615,4315,4315,4315,4315,0
20240617,142000,18361615,4315,4315,4315,4315,0
20240617,141900,18361615,4315,4315,4315,4315,0
20240617,141800,18361615,4315,4315,4315,4315,0
20240617,141700,18361615,4315,4315,4315,4315,0
20240617,141600,18361615,4315,4315,4315,4315,0
20240617,141500,18361615,4315,4315,4315,4315,0
20240617,141400,18361615,4315,4315,4315,4315,0
20240617,141300,18361615,4315,4315,4315,4315,0
20240617,141200,18361615,4315,4315,4315,4315,0
20240617,141100,18361615,4315,4315,4315,4315,115
20240617,141000,17865390,4315,4315,4315,4315,0
20240617,140900,17865390,4315,4315,4315,4315,18
20240617,140800,17787720,4315,4315,4315,4315,0
20240617,140700,17787720,4315,4315,4315,4315,2
20240617,140600,17779090,4315,4315,4315,4315,0
20240617,140500,17779090,4315,4315,4315,4315,0
20240617,140400,17779090,4315,4315,4315,4315,0
20240617,140300,17779090,4315,4315,4315,4315,0
20240617,140200,17779090,4315,4315,4315,4315,0
20240617,140100,17779090,4315,4315,4315,4315,0
20240617,140000,17779090,4315,4315,4315,4315,0
20240617,135900,17779090,4315,4315,4315,4315,0
20240617,135800,17779090,4315,4315,4315,4315,0
20240617,135700,17779090,4315,4315,4315,4315,0
20240617,135600,17779090,4315,4315,4315,4315,0
20240617,135500,17779090,4315,4315,4315,4315,0
20240617,135400,17779090,4315,4315,4315,4315,0
20240617,135300,17779090,4315,4315,4315,4315,13
20240617,135200,17722995,4315,4315,4315,4315,0
20240617,135100,17722995,4315,4315,4315,4315,0
20240617,135000,17722995,4315,4315,4315,4315,5
20240617,134900,17701420,4315,4315,4315,4315,0
20240617,134800,17701420,4315,4315,4315,4315,0
20240617,134700,17701420,4315,4315,4315,4315,245
20240617,134600,16644245,4315,4315,4315,4315,0
20240617,134500,16644245,4315,4315,4315,4315,37
20240617,134400,16484590,4315,4315,4315,4315,0
20240617,134300,16484590,4315,4315,4315,4315,190
20240617,134200,15664740,4315,4315,4315,4315,0
20240617,134100,15664740,4315,4315,4315,4315,21
20240617,134000,15574125,4315,4315,4315,4315,0
20240617,133900,15574125,4315,4315,4315,4315,0
20240617,133800,15574125,4315,4315,4315,4315,0
20240617,133700,15574125,4315,4315,4315,4315,0
20240617,133600,15574125,4315,4315,4315,4315,0
20240617,133500,15574125,4315,4315,4315,4315,0
20240617,133400,15574125,4315,4315,4315,4315,0
20240617,133300,15574125,4315,4315,4315,4315,0
20240617,133200,15574125,4315,4320,4320,4315,456
20240617,133100,13605185,4355,4355,4355,4355,0
20240617,133000,13605185,4355,4355,4355,4355,0
20240617,132900,13605185,4355,4355,4355,4355,0
20240617,132800,13605185,4355,4355,4355,4355,0
20240617,132700,13605185,4355,4355,4355,4355,0
20240617,132600,13605185,4355,4355,4355,4355,0
20240617,132500,13605185,4355,4355,4355,4355,0
20240617,132400,13605185,4355,4355,4355,4355,0
20240617,132300,13605185,4355,4355,4355,4355,0
20240617,132200,13605185,4355,4355,4355,4355,0
20240617,132100,13605185,4355,4355,4355,4355,0
20240617,132000,13605185,4355,4355,4355,4355,0
20240617,131900,13605185,4355,4355,4355,4355,0
20240617,131800,13605185,4355,4355,4355,4355,0
20240617,131700,13605185,4355,4355,4355,4355,0
20240617,131600,13605185,4355,4355,4355,4355,0
20240617,131500,13605185,4355,4355,4355,4355,0
20240617,131400,13605185,4355,4355,4355,4355,0
20240617,131300,13605185,4355,4355,4355,4355,0
20240617,131200,13605185,4355,4355,4355,4355,0
20240617,131100,13605185,4355,4355,4355,4355,0
20240617,131000,13605185,4355,4355,4355,4355,0
20240617,130900,13605185,4355,4355,4355,4355,0
20240617,130800,13605185,4355,4355,4355,4355,0
20240617,130700,13605185,4355,4355,4355,4355,0
20240617,130600,13605185,4355,4355,4355,4355,0
20240617,130500,13605185,4355,4355,4355,4355,0
20240617,130400,13605185,4355,4355,4355,4355,0
20240617,130300,13605185,4355,4355,4355,4355,0
20240617,130200,13605185,4355,4355,4355,4355,0
20240617,130100,13605185,4355,4355,4355,4355,0
20240617,130000,13605185,4355,4355,4355,4355,0
20240617,125900,13605185,4355,4355,4355,4355,0
20240617,125800,13605185,4355,4355,4355,4355,0
20240617,125700,13605185,4355,4355,4355,4355,2
20240617,125600,13596475,4355,4355,4355,4355,300
20240617,125500,12289975,4360,4360,4360,4360,0
20240617,125400,12289975,4360,4360,4360,4360,0
20240617,125300,12289975,4360,4360,4360,4360,0
20240617,125200,12289975,4360,4360,4360,4360,0
20240617,125100,12289975,4360,4360,4360,4360,0
20240617,125000,12289975,4360,4360,4360,4360,0
20240617,124900,12289975,4360,4360,4360,4360,0
20240617,124800,12289975,4360,4360,4360,4360,0
20240617,124700,12289975,4360,4360,4360,4360,0
20240617,124600,12289975,4360,4360,4360,4360,0
20240617,124500,12289975,4360,4360,4360,4360,0
20240617,124400,12289975,4360,4360,4360,4360,2
20240617,124300,12281255,4360,4360,4360,4360,0
20240617,124200,12281255,4360,4360,4360,4360,0
20240617,124100,12281255,4360,4360,4360,4360,0
20240617,124000,12281255,4360,4360,4360,4360,0
20240617,123900,12281255,4360,4360,4360,4360,0
20240617,123800,12281255,4360,4360,4360,4360,0
20240617,123700,12281255,4360,4360,4360,4360,0
20240617,123600,12281255,4360,4360,4360,4360,0
20240617,123500,12281255,4360,4360,4360,4360,0
20240617,123400,12281255,4360,4360,4360,4360,0
20240617,123300,12281255,4360,4360,4360,4360,0
20240617,123200,12281255,4360,4360,4360,4360,0
20240617,123100,12281255,4360,4360,4360,4360,0
20240617,123000,12281255,4360,4360,4360,4360,0
20240617,122900,12281255,4360,4360,4360,4360,0
20240617,122800,12281255,4360,4360,4360,4360,0
20240617,122700,12281255,4360,4360,4360,4360,0
20240617,122600,12281255,4360,4360,4360,4360,0
20240617,122500,12281255,4360,4360,4360,4360,10
20240617,122400,12237655,4360,4360,4360,4360,0
20240617,122300,12237655,4360,4360,4360,4360,0
20240617,122200,12237655,4360,4360,4360,4360,0
20240617,122100,12237655,4360,4360,4360,4360,0
20240617,122000,12237655,4360,4360,4360,4360,0
20240617,121900,12237655,4360,4360,4360,4360,0
20240617,121800,12237655,4360,4360,4360,4360,0
20240617,121700,12237655,4360,4360,4360,4360,0
20240617,121600,12237655,4360,4360,4360,4360,0
20240617,121500,12237655,4360,4360,4360,4360,0
20240617,121400,12237655,4360,4360,4360,4360,0
20240617,121300,12237655,4360,4360,4360,4360,0
20240617,121200,12237655,4360,4360,4360,4360,0
20240617,121100,12237655,4360,4360,4360,4360,0
20240617,121000,12237655,4360,4360,4360,4360,0
20240617,120900,12237655,4360,4360,4360,4360,0
20240617,120800,12237655,4360,4360,4360,4360,0
20240617,120700,12237655,4360,4360,4360,4360,0
20240617,120600,12237655,4360,4360,4360,4360,0
20240617,120500,12237655,4360,4360,4360,4360,0
20240617,120400,12237655,4360,4360,4360,4360,0
20240617,120300,12237655,4360,4360,4360,4360,5
20240617,120200,12215855,4360,4360,4360,4360,0
20240617,120100,12215855,4360,4360,4360,4360,0
20240617,120000,12215855,4360,4360,4360,4360,0
20240617,115900,12215855,4360,4360,4360,4360,0
20240617,115800,12215855,4360,4360,4360,4360,0
20240617,115700,12215855,4360,4360,4360,4360,0
20240617,115600,12215855,4360,4360,4360,4360,0
20240617,115500,12215855,4360,4360,4360,4360,0
20240617,115400,12215855,4360,4360,4360,4360,0
20240617,115300,12215855,4360,4360,4360,4360,0
20240617,115200,12215855,4360,4360,4360,4360,0
20240617,115100,12215855,4360,4360,4360,4360,0
20240617,115000,12215855,4360,4360,4360,4360,20
20240617,114900,12128655,4360,4360,4360,4360,0
20240617,114800,12128655,4360,4360,4360,4360,0
20240617,114700,12128655,4360,4360,4360,4360,0
20240617,114600,12128655,4360,4360,4360,4360,0
20240617,114500,12128655,4360,4360,4360,4360,0
20240617,114400,12128655,4360,4360,4360,4360,0
20240617,114300,12128655,4360,4360,4360,4360,0
20240617,114200,12128655,4360,4360,4360,4360,0
20240617,114100,12128655,4360,4360,4360,4360,0
20240617,114000,12128655,4360,4360,4360,4360,0
20240617,113900,12128655,4360,4360,4360,4360,12
20240617,113800,12076335,4325,4325,4325,4325,0
20240617,113700,12076335,4325,4325,4325,4325,5
20240617,113600,12054710,4325,4325,4325,4325,0
20240617,113500,12054710,4325,4325,4325,4325,0
20240617,113400,12054710,4325,4325,4325,4325,5
20240617,113300,12033085,4325,4325,4325,4325,0
20240617,113200,12033085,4325,4325,4325,4325,0
20240617,113100,12033085,4325,4325,4325,4325,5
20240617,113000,12011460,4325,4325,4325,4325,5
20240617,112900,11989835,4360,4360,4360,4360,5
20240617,112800,11968035,4360,4350,4360,4350,233
20240617,112700,10952420,4355,4355,4355,4355,5
20240617,112600,10930645,4340,4340,4340,4340,19
20240617,112500,10848185,4335,4335,4335,4335,14
20240617,112400,10787495,4335,4310,4335,4310,897
20240617,112300,6921300,4310,4310,4310,4310,90
20240617,112200,6533400,4315,4315,4315,4315,2
20240617,112100,6524770,4315,4315,4315,4315,0
20240617,112000,6524770,4315,4315,4315,4315,0
20240617,111900,6524770,4315,4315,4315,4315,11
20240617,111800,6477305,4315,4315,4315,4315,0
20240617,111700,6477305,4315,4315,4315,4315,0
20240617,111600,6477305,4315,4315,4315,4315,1
20240617,111500,6472990,4315,4315,4315,4315,0
20240617,111400,6472990,4315,4315,4315,4315,0
20240617,111300,6472990,4315,4315,4315,4315,5
20240617,111200,6451415,4315,4315,4315,4315,0
20240617,111100,6451415,4315,4315,4315,4315,0
20240617,111000,6451415,4315,4315,4315,4315,0
20240617,110900,6451415,4315,4315,4315,4315,0
20240617,110800,6451415,4315,4315,4315,4315,0
20240617,110700,6451415,4315,4315,4315,4315,0
20240617,110600,6451415,4315,4315,4315,4315,0
20240617,110500,6451415,4315,4315,4315,4315,0
20240617,110400,6451415,4315,4315,4315,4315,0
20240617,110300,6451415,4315,4315,4315,4315,0
20240617,110200,6451415,4315,4315,4315,4315,0
20240617,110100,6451415,4315,4315,4315,4315,0
20240617,110000,6451415,4315,4315,4315,4315,0
20240617,105900,6451415,4315,4315,4315,4315,0
20240617,105800,6451415,4315,4315,4315,4315,0
20240617,105700,6451415,4315,4315,4315,4315,0
20240617,105600,6451415,4315,4315,4315,4315,0
20240617,105500,6451415,4315,4315,4315,4315,1
20240617,105400,6447100,4335,4335,4335,4335,0
20240617,105300,6447100,4335,4335,4335,4335,0
20240617,105200,6447100,4335,4335,4335,4335,0
20240617,105100,6447100,4335,4335,4335,4335,0
20240617,105000,6447100,4335,4335,4335,4335,0
20240617,104900,6447100,4335,4335,4335,4335,0
20240617,104800,6447100,4335,4335,4335,4335,5
20240617,104700,6425425,4335,4335,4335,4335,0
20240617,104600,6425425,4335,4335,4335,4335,0
20240617,104500,6425425,4335,4335,4335,4335,2
20240617,104400,6416755,4335,4335,4335,4335,0
20240617,104300,6416755,4335,4335,4335,4335,5
20240617,104200,6395080,4335,4335,4335,4335,0
20240617,104100,6395080,4335,4335,4335,4335,0
20240617,104000,6395080,4335,4335,4335,4335,5
20240617,103900,6373405,4335,4335,4335,4335,0
20240617,103800,6373405,4335,4335,4335,4335,0
20240617,103700,6373405,4335,4335,4335,4335,6
20240617,103600,6347395,4335,4335,4335,4335,0
20240617,103500,6347395,4335,4335,4335,4335,0
20240617,103400,6347395,4335,4335,4335,4335,0
20240617,103300,6347395,4335,4335,4335,4335,6
20240617,103200,6321385,4335,4335,4335,4335,0
20240617,103100,6321385,4335,4335,4335,4335,0
20240617,103000,6321385,4335,4335,4335,4335,7
20240617,102900,6291040,4340,4340,4340,4340,0
20240617,102800,6291040,4340,4340,4340,4340,0
20240617,102700,6291040,4340,4340,4340,4340,0
20240617,102600,6291040,4340,4340,4340,4340,0
20240617,102500,6291040,4340,4340,4340,4340,0
20240617,102400,6291040,4340,4340,4340,4340,0
20240617,102300,6291040,4340,4340,4340,4340,0
20240617,102200,6291040,4340,4340,4340,4340,0
20240617,102100,6291040,4340,4340,4340,4340,0
20240617,102000,6291040,4340,4315,4340,4315,97
20240617,101900,5872360,4340,4340,4340,4340,0
20240617,101800,5872360,4340,4340,4340,4340,9
20240617,101700,5833300,4340,4340,4340,4340,10
20240617,101600,5789900,4340,4340,4340,4340,0
20240617,101500,5789900,4340,4340,4340,4340,28
20240617,101400,5668380,4340,4340,4340,4340,12
20240617,101300,5616300,4340,4340,4340,4340,15
20240617,101200,5551200,4315,4315,4315,4315,462
20240617,101100,3557670,4315,4315,4315,4315,0
20240617,101000,3557670,4315,4315,4315,4315,0
20240617,100900,3557670,4315,4315,4315,4315,0
20240617,100800,3557670,4315,4315,4315,4315,0
20240617,100700,3557670,4315,4315,4315,4315,0
20240617,100600,3557670,4315,4315,4315,4315,0
20240617,100500,3557670,4315,4315,4315,4315,0
20240617,100400,3557670,4315,4315,4315,4315,0
20240617,100300,3557670,4315,4315,4315,4315,0
20240617,100200,3557670,4315,4315,4315,4315,0
20240617,100100,3557670,4315,4315,4315,4315,0
20240617,100000,3557670,4315,4315,4315,4315,0
20240617,095900,3557670,4315,4315,4315,4315,0
20240617,095800,3557670,4315,4315,4315,4315,0
20240617,095700,3557670,4315,4315,4315,4315,0
20240617,095600,3557670,4315,4315,4315,4315,0
20240617,095500,3557670,4315,4315,4315,4315,0
20240617,095400,3557670,4315,4320,4320,4315,80
20240617,095300,3212085,4320,4320,4320,4320,0
20240617,095200,3212085,4320,4320,4320,4320,0
20240617,095100,3212085,4320,4320,4320,4320,0
20240617,095000,3212085,4320,4320,4320,4320,0
20240617,094900,3212085,4320,4320,4320,4320,0
20240617,094800,3212085,4320,4320,4320,4320,0
20240617,094700,3212085,4320,4320,4320,4320,0
20240617,094600,3212085,4320,4320,4320,4320,0
20240617,094500,3212085,4320,4320,4320,4320,0
20240617,094400,3212085,4320,4320,4320,4320,0
20240617,094300,3212085,4320,4320,4320,4320,0
20240617,094200,3212085,4320,4320,4320,4320,0
20240617,094100,3212085,4320,4325,4325,4320,42
20240617,094000,3030625,4340,4340,4340,4340,0
20240617,093900,3030625,4340,4340,4340,4340,0
20240617,093800,3030625,4340,4340,4340,4340,0
20240617,093700,3030625,4340,4340,4340,4340,0
20240617,093600,3030625,4340,4340,4340,4340,0
20240617,093500,3030625,4340,4340,4340,4340,0
20240617,093400,3030625,4340,4340,4340,4340,0
20240617,093300,3030625,4340,4340,4340,4340,1
20240617,093200,3026285,4340,4340,4340,4340,1
20240617,093100,3021945,4340,4340,4340,4340,0
20240617,093000,3021945,4340,4340,4340,4340,0
20240617,092900,3021945,4340,4340,4340,4340,0
20240617,092800,3021945,4340,4340,4340,4340,16
20240617,092700,2952505,4345,4345,4345,4345,0
20240617,092600,2952505,4345,4345,4345,4345,0
20240617,092500,2952505,4345,4345,4345,4345,0
20240617,092400,2952505,4345,4345,4345,4345,0
20240617,092300,2952505,4345,4345,4345,4345,0
20240617,092200,2952505,4345,4345,4345,4345,0
20240617,092100,2952505,4345,4345,4345,4345,0
20240617,092000,2952505,4345,4345,4345,4345,0
20240617,091900,2952505,4345,4345,4345,4345,0
20240617,091800,2952505,4345,4345,4345,4345,6
20240617,091700,2926435,4360,4360,4360,4360,0
20240617,091600,2926435,4360,4360,4360,4360,0
20240617,091500,2926435,4360,4360,4360,4360,0
20240617,091400,2926435,4360,4360,4360,4360,52
20240617,091300,2699715,4360,4360,4360,4360,0
20240617,091200,2699715,4360,4360,4360,4360,0
20240617,091100,2699715,4360,4360,4360,4360,0
20240617,091000,2699715,4360,4360,4360,4360,10
20240617,090900,2656115,4350,4355,4355,4350,485
20240617,090800,543955,4450,4450,4450,4450,0
20240617,090700,543955,4450,4460,4460,4450,13
20240617,090600,486055,4470,4475,4475,4470,34
20240617,090500,333925,4480,4325,4480,4325,9
20240617,090400,293760,4490,4490,4490,4490,1
20240617,090300,289270,4320,4320,4320,4320,33
20240617,090200,146710,4315,4315,4315,4315,0
20240617,090100,146710,4315,4315,4315,4315,0
20240617,090000,146710,4315,4315,4315,4315,34