KissMeData/065950/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,194200,181694465,2605,2605,2605,2605,1240
20240617,194100,181694465,2605,2605,2605,2605,0
20240617,194000,181694465,2605,2605,2605,2605,0
20240617,193900,181694465,2605,2605,2605,2605,0
20240617,193800,181694465,2605,2605,2605,2605,0
20240617,193700,181694465,2605,2605,2605,2605,0
20240617,193600,181694465,2605,2605,2605,2605,0
20240617,193500,181694465,2605,2605,2605,2605,0
20240617,193400,181694465,2605,2605,2605,2605,0
20240617,193300,181694465,2605,2605,2605,2605,0
20240617,193200,181694465,2605,2605,2605,2605,0
20240617,193100,181694465,2605,2605,2605,2605,0
20240617,193000,181694465,2605,2605,2605,2605,0
20240617,192900,181694465,2605,2605,2605,2605,0
20240617,192800,181694465,2605,2605,2605,2605,0
20240617,192700,181694465,2605,2605,2605,2605,0
20240617,192600,181694465,2605,2605,2605,2605,0
20240617,192500,181694465,2605,2605,2605,2605,0
20240617,192400,181694465,2605,2605,2605,2605,0
20240617,192300,181694465,2605,2605,2605,2605,0
20240617,192200,181694465,2605,2605,2605,2605,0
20240617,192100,181694465,2605,2605,2605,2605,0
20240617,192000,181694465,2605,2605,2605,2605,0
20240617,191900,181694465,2605,2605,2605,2605,0
20240617,191800,181694465,2605,2605,2605,2605,0
20240617,191700,181694465,2605,2605,2605,2605,0
20240617,191600,181694465,2605,2605,2605,2605,0
20240617,191500,181694465,2605,2605,2605,2605,0
20240617,191400,181694465,2605,2605,2605,2605,0
20240617,191300,181694465,2605,2605,2605,2605,0
20240617,191200,181694465,2605,2605,2605,2605,1240
20240617,191100,181694465,2605,2605,2605,2605,0
20240617,191000,181694465,2605,2605,2605,2605,0
20240617,190900,181694465,2605,2605,2605,2605,0
20240617,190800,181694465,2605,2605,2605,2605,0
20240617,190700,181694465,2605,2605,2605,2605,0
20240617,190600,181694465,2605,2605,2605,2605,0
20240617,190500,181694465,2605,2605,2605,2605,0
20240617,190400,181694465,2605,2605,2605,2605,0
20240617,190300,181694465,2605,2605,2605,2605,0
20240617,190200,181694465,2605,2605,2605,2605,0
20240617,190100,181694465,2605,2605,2605,2605,0
20240617,190000,181694465,2605,2605,2605,2605,0
20240617,185900,181694465,2605,2605,2605,2605,0
20240617,185800,181694465,2605,2605,2605,2605,0
20240617,185700,181694465,2605,2605,2605,2605,0
20240617,185600,181694465,2605,2605,2605,2605,0
20240617,185500,181694465,2605,2605,2605,2605,0
20240617,185400,181694465,2605,2605,2605,2605,0
20240617,185300,181694465,2605,2605,2605,2605,0
20240617,185200,181694465,2605,2605,2605,2605,0
20240617,185100,181694465,2605,2605,2605,2605,0
20240617,185000,181694465,2605,2605,2605,2605,0
20240617,184900,181694465,2605,2605,2605,2605,0
20240617,184800,181694465,2605,2605,2605,2605,0
20240617,184700,181694465,2605,2605,2605,2605,0
20240617,184600,181694465,2605,2605,2605,2605,0
20240617,184500,181694465,2605,2605,2605,2605,0
20240617,184400,181694465,2605,2605,2605,2605,0
20240617,184300,181694465,2605,2605,2605,2605,0
20240617,184200,181694465,2605,2605,2605,2605,1240
20240617,184100,181694465,2605,2605,2605,2605,0
20240617,184000,181694465,2605,2605,2605,2605,0
20240617,183900,181694465,2605,2605,2605,2605,0
20240617,183800,181694465,2605,2605,2605,2605,0
20240617,183700,181694465,2605,2605,2605,2605,0
20240617,183600,181694465,2605,2605,2605,2605,0
20240617,183500,181694465,2605,2605,2605,2605,0
20240617,183400,181694465,2605,2605,2605,2605,0
20240617,183300,181694465,2605,2605,2605,2605,0
20240617,183200,181694465,2605,2605,2605,2605,0
20240617,183100,181694465,2605,2605,2605,2605,0
20240617,183000,181694465,2605,2605,2605,2605,0
20240617,182900,181694465,2605,2605,2605,2605,0
20240617,182800,181694465,2605,2605,2605,2605,0
20240617,182700,181694465,2605,2605,2605,2605,0
20240617,182600,181694465,2605,2605,2605,2605,0
20240617,182500,181694465,2605,2605,2605,2605,0
20240617,182400,181694465,2605,2605,2605,2605,0
20240617,182300,181694465,2605,2605,2605,2605,0
20240617,182200,181694465,2605,2605,2605,2605,0
20240617,182100,181694465,2605,2605,2605,2605,0
20240617,182000,181694465,2605,2605,2605,2605,0
20240617,181900,181694465,2605,2605,2605,2605,0
20240617,181800,181694465,2605,2605,2605,2605,0
20240617,181700,181694465,2605,2605,2605,2605,0
20240617,181600,181694465,2605,2605,2605,2605,0
20240617,181500,181694465,2605,2605,2605,2605,0
20240617,181400,181694465,2605,2605,2605,2605,0
20240617,181300,181694465,2605,2605,2605,2605,0
20240617,181200,181694465,2605,2605,2605,2605,1240
20240617,181100,181694465,2605,2605,2605,2605,0
20240617,181000,181694465,2605,2605,2605,2605,0
20240617,180900,181694465,2605,2605,2605,2605,0
20240617,180800,181694465,2605,2605,2605,2605,0
20240617,180700,181694465,2605,2605,2605,2605,0
20240617,180600,181694465,2605,2605,2605,2605,0
20240617,180500,181694465,2605,2605,2605,2605,0
20240617,180400,181694465,2605,2605,2605,2605,0
20240617,180300,181694465,2605,2605,2605,2605,0
20240617,180200,181694465,2605,2605,2605,2605,0
20240617,180100,181694465,2605,2605,2605,2605,0
20240617,180000,181694465,2605,2605,2605,2605,0
20240617,175900,181694465,2605,2605,2605,2605,0
20240617,175800,181694465,2605,2605,2605,2605,0
20240617,175700,181694465,2605,2605,2605,2605,0
20240617,175600,181694465,2605,2605,2605,2605,0
20240617,175500,181694465,2605,2605,2605,2605,0
20240617,175400,181694465,2605,2605,2605,2605,0
20240617,175300,181694465,2605,2605,2605,2605,0
20240617,175200,181694465,2605,2605,2605,2605,0
20240617,175100,181694465,2605,2605,2605,2605,0
20240617,175000,181694465,2605,2605,2605,2605,0
20240617,174900,181694465,2605,2605,2605,2605,0
20240617,174800,181694465,2605,2605,2605,2605,0
20240617,174700,181694465,2605,2605,2605,2605,0
20240617,174600,181694465,2605,2605,2605,2605,0
20240617,174500,181694465,2605,2605,2605,2605,0
20240617,174400,181694465,2605,2605,2605,2605,0
20240617,174300,181694465,2605,2605,2605,2605,0
20240617,174200,181694465,2605,2605,2605,2605,1240
20240617,174100,181694465,2605,2605,2605,2605,0
20240617,174000,181694465,2605,2605,2605,2605,0
20240617,173900,181694465,2605,2605,2605,2605,0
20240617,173800,181694465,2605,2605,2605,2605,0
20240617,173700,181694465,2605,2605,2605,2605,0
20240617,173600,181694465,2605,2605,2605,2605,0
20240617,173500,181694465,2605,2605,2605,2605,0
20240617,173400,181694465,2605,2605,2605,2605,0
20240617,173300,181694465,2605,2605,2605,2605,0
20240617,173200,181694465,2605,2605,2605,2605,0
20240617,173100,181694465,2605,2605,2605,2605,0
20240617,173000,181694465,2605,2605,2605,2605,0
20240617,172900,181694465,2605,2605,2605,2605,0
20240617,172800,181694465,2605,2605,2605,2605,0
20240617,172700,181694465,2605,2605,2605,2605,0
20240617,172600,181694465,2605,2605,2605,2605,0
20240617,172500,181694465,2605,2605,2605,2605,0
20240617,172400,181694465,2605,2605,2605,2605,0
20240617,172300,181694465,2605,2605,2605,2605,0
20240617,172200,181694465,2605,2605,2605,2605,0
20240617,172100,181694465,2605,2605,2605,2605,0
20240617,172000,181694465,2605,2605,2605,2605,0
20240617,171900,181694465,2605,2605,2605,2605,0
20240617,171800,181694465,2605,2605,2605,2605,0
20240617,171700,181694465,2605,2605,2605,2605,0
20240617,171600,181694465,2605,2605,2605,2605,0
20240617,171500,181694465,2605,2605,2605,2605,0
20240617,171400,181694465,2605,2605,2605,2605,0
20240617,171300,181694465,2605,2605,2605,2605,0
20240617,171200,181694465,2605,2605,2605,2605,1240
20240617,171100,181694465,2605,2605,2605,2605,0
20240617,171000,181694465,2605,2605,2605,2605,0
20240617,170900,181694465,2605,2605,2605,2605,0
20240617,170800,181694465,2605,2605,2605,2605,0
20240617,170700,181694465,2605,2605,2605,2605,0
20240617,170600,181694465,2605,2605,2605,2605,0
20240617,170500,181694465,2605,2605,2605,2605,0
20240617,170400,181694465,2605,2605,2605,2605,0
20240617,170300,181694465,2605,2605,2605,2605,0
20240617,170200,181694465,2605,2605,2605,2605,0
20240617,170100,181694465,2605,2605,2605,2605,0
20240617,170000,181694465,2605,2605,2605,2605,0
20240617,165900,181694465,2605,2605,2605,2605,0
20240617,165800,181694465,2605,2605,2605,2605,0
20240617,165700,181694465,2605,2605,2605,2605,0
20240617,165600,181694465,2605,2605,2605,2605,0
20240617,165500,181694465,2605,2605,2605,2605,0
20240617,165400,181694465,2605,2605,2605,2605,0
20240617,165300,181694465,2605,2605,2605,2605,0
20240617,165200,181694465,2605,2605,2605,2605,0
20240617,165100,181694465,2605,2605,2605,2605,0
20240617,165000,181694465,2605,2605,2605,2605,0
20240617,164900,181694465,2605,2605,2605,2605,0
20240617,164800,181694465,2605,2605,2605,2605,0
20240617,164700,181694465,2605,2605,2605,2605,0
20240617,164600,181694465,2605,2605,2605,2605,0
20240617,164500,181694465,2605,2605,2605,2605,0
20240617,164400,181694465,2605,2605,2605,2605,0
20240617,164300,181694465,2605,2605,2605,2605,0
20240617,164200,181694465,2605,2605,2605,2605,1240
20240617,164100,181694465,2605,2605,2605,2605,0
20240617,164000,181694465,2605,2605,2605,2605,0
20240617,163900,181694465,2605,2605,2605,2605,0
20240617,163800,181694465,2605,2605,2605,2605,0
20240617,163700,181694465,2605,2605,2605,2605,0
20240617,163600,181694465,2605,2605,2605,2605,0
20240617,163500,181694465,2605,2605,2605,2605,0
20240617,163400,181694465,2605,2605,2605,2605,0
20240617,163300,181694465,2605,2605,2605,2605,0
20240617,163200,181694465,2605,2605,2605,2605,0
20240617,163100,181694465,2605,2605,2605,2605,0
20240617,163000,181694465,2605,2605,2605,2605,0
20240617,162900,181694465,2605,2605,2605,2605,0
20240617,162800,181694465,2605,2605,2605,2605,0
20240617,162700,181694465,2605,2605,2605,2605,0
20240617,162600,181694465,2605,2605,2605,2605,0
20240617,162500,181694465,2605,2605,2605,2605,0
20240617,162400,181694465,2605,2605,2605,2605,0
20240617,162300,181694465,2605,2605,2605,2605,0
20240617,162200,181694465,2605,2605,2605,2605,0
20240617,162100,181694465,2605,2605,2605,2605,0
20240617,162000,181694465,2605,2605,2605,2605,0
20240617,161900,181694465,2605,2605,2605,2605,0
20240617,161800,181694465,2605,2605,2605,2605,0
20240617,161700,181694465,2605,2605,2605,2605,0
20240617,161600,181694465,2605,2605,2605,2605,0
20240617,161500,181694465,2605,2605,2605,2605,0
20240617,161400,181694465,2605,2605,2605,2605,0
20240617,161300,181694465,2605,2605,2605,2605,0
20240617,161200,181694465,2605,2605,2605,2605,1240
20240617,161100,181694465,2605,2605,2605,2605,0
20240617,161000,181694465,2605,2605,2605,2605,0
20240617,160900,181694465,2605,2605,2605,2605,0
20240617,160800,181694465,2605,2605,2605,2605,0
20240617,160700,181694465,2605,2605,2605,2605,0
20240617,160600,181694465,2605,2605,2605,2605,0
20240617,160500,181694465,2605,2605,2605,2605,0
20240617,160400,181694465,2605,2605,2605,2605,0
20240617,160300,181694465,2605,2605,2605,2605,0
20240617,160200,181694465,2605,2605,2605,2605,0
20240617,160100,181694465,2605,2605,2605,2605,0
20240617,160000,181694465,2605,2605,2605,2605,0
20240617,155900,181694465,2605,2605,2605,2605,0
20240617,155800,181694465,2605,2605,2605,2605,0
20240617,155700,181694465,2605,2605,2605,2605,0
20240617,155600,181694465,2605,2605,2605,2605,0
20240617,155500,181694465,2605,2605,2605,2605,0
20240617,155400,181694465,2605,2605,2605,2605,0
20240617,155300,181694465,2605,2605,2605,2605,0
20240617,155200,181694465,2605,2605,2605,2605,0
20240617,155100,181694465,2605,2605,2605,2605,0
20240617,155000,181694465,2605,2605,2605,2605,0
20240617,154900,181694465,2605,2605,2605,2605,0
20240617,154800,181694465,2605,2605,2605,2605,0
20240617,154700,181694465,2605,2605,2605,2605,0
20240617,154600,181694465,2605,2605,2605,2605,0
20240617,154500,181694465,2605,2605,2605,2605,0
20240617,154400,181694465,2605,2605,2605,2605,0
20240617,154300,181694465,2605,2605,2605,2605,0
20240617,154200,181694465,2605,2605,2605,2605,1240
20240617,154100,181694465,2605,2605,2605,2605,0
20240617,154000,181694465,2605,2605,2605,2605,0
20240617,153900,181694465,2605,2605,2605,2605,0
20240617,153800,181694465,2605,2605,2605,2605,0
20240617,153700,181694465,2605,2605,2605,2605,0
20240617,153600,181694465,2605,2605,2605,2605,0
20240617,153500,181694465,2605,2605,2605,2605,0
20240617,153400,181694465,2605,2605,2605,2605,0
20240617,153300,181694465,2605,2605,2605,2605,0
20240617,153200,181694465,2605,2605,2605,2605,0
20240617,153100,181694465,2605,2605,2605,2605,0
20240617,153000,181694465,2605,2605,2605,2605,1240
20240617,152900,178464265,2605,2605,2605,2605,0
20240617,152800,178464265,2605,2605,2605,2605,0
20240617,152700,178464265,2605,2605,2605,2605,0
20240617,152600,178464265,2605,2605,2605,2605,0
20240617,152500,178464265,2605,2605,2605,2605,0
20240617,152400,178464265,2605,2605,2605,2605,0
20240617,152300,178464265,2605,2605,2605,2605,0
20240617,152200,178464265,2605,2605,2605,2605,0
20240617,152100,178464265,2605,2605,2605,2605,0
20240617,152000,178464265,2605,2605,2605,2605,0
20240617,151900,178464265,2605,2605,2605,2605,0
20240617,151800,178464265,2605,2605,2605,2605,0
20240617,151700,178464265,2605,2595,2605,2590,500
20240617,151600,177167500,2605,2605,2605,2605,1
20240617,151500,177164895,2590,2590,2590,2590,0
20240617,151400,177164895,2590,2595,2595,2590,1041
20240617,151300,174463705,2600,2600,2600,2600,0
20240617,151200,174463705,2600,2600,2600,2600,2005
20240617,151100,169250705,2600,2600,2600,2600,0
20240617,151000,169250705,2600,2600,2600,2595,200
20240617,150900,168730710,2600,2600,2600,2600,5
20240617,150800,168717710,2600,2590,2600,2590,12
20240617,150700,168686530,2595,2595,2595,2595,200
20240617,150600,168167530,2595,2595,2595,2595,128
20240617,150500,167835370,2595,2595,2595,2595,310
20240617,150400,167030920,2600,2600,2600,2600,0
20240617,150300,167030920,2600,2600,2600,2600,0
20240617,150200,167030920,2600,2600,2600,2600,0
20240617,150100,167030920,2600,2600,2600,2600,0
20240617,150000,167030920,2600,2600,2600,2600,99
20240617,145900,166773520,2600,2600,2600,2600,192
20240617,145800,166274320,2600,2595,2600,2595,2
20240617,145700,166269125,2590,2590,2590,2590,0
20240617,145600,166269125,2590,2590,2590,2590,0
20240617,145500,166269125,2590,2590,2590,2590,0
20240617,145400,166269125,2590,2590,2590,2590,0
20240617,145300,166269125,2590,2595,2595,2590,229
20240617,145200,165675990,2600,2600,2600,2600,0
20240617,145100,165675990,2600,2595,2600,2590,158
20240617,145000,165265235,2595,2595,2595,2595,5
20240617,144900,165252260,2595,2595,2595,2595,0
20240617,144800,165252260,2595,2595,2595,2595,1
20240617,144700,165249665,2590,2590,2590,2590,0
20240617,144600,165249665,2590,2590,2590,2590,0
20240617,144500,165249665,2590,2590,2590,2590,2
20240617,144400,165244485,2595,2595,2595,2595,0
20240617,144300,165244485,2595,2595,2595,2595,102
20240617,144200,164979795,2595,2595,2595,2595,0
20240617,144100,164979795,2595,2595,2595,2595,0
20240617,144000,164979795,2595,2595,2595,2595,3
20240617,143900,164972010,2600,2600,2600,2600,0
20240617,143800,164972010,2600,2600,2600,2600,0
20240617,143700,164972010,2600,2600,2600,2600,0
20240617,143600,164972010,2600,2600,2600,2600,0
20240617,143500,164972010,2600,2600,2600,2600,10
20240617,143400,164946010,2595,2595,2595,2595,30
20240617,143300,164868160,2595,2595,2595,2595,0
20240617,143200,164868160,2595,2595,2595,2595,1
20240617,143100,164865565,2600,2600,2600,2600,0
20240617,143000,164865565,2600,2600,2600,2600,1
20240617,142900,164862965,2590,2595,2595,2590,1000
20240617,142800,162271480,2595,2595,2595,2595,0
20240617,142700,162271480,2595,2595,2595,2595,1955
20240617,142600,157198255,2595,2595,2595,2595,0
20240617,142500,157198255,2595,2595,2595,2595,0
20240617,142400,157198255,2595,2595,2595,2595,0
20240617,142300,157198255,2595,2595,2595,2595,0
20240617,142200,157198255,2595,2595,2595,2595,0
20240617,142100,157198255,2595,2595,2595,2595,1
20240617,142000,157195660,2595,2595,2595,2595,0
20240617,141900,157195660,2595,2595,2595,2595,0
20240617,141800,157195660,2595,2595,2595,2595,14
20240617,141700,157159330,2595,2595,2595,2595,0
20240617,141600,157159330,2595,2595,2595,2595,0
20240617,141500,157159330,2595,2595,2595,2595,1
20240617,141400,157156735,2605,2605,2605,2605,0
20240617,141300,157156735,2605,2605,2605,2605,0
20240617,141200,157156735,2605,2605,2605,2605,0
20240617,141100,157156735,2605,2605,2605,2605,0
20240617,141000,157156735,2605,2605,2605,2605,0
20240617,140900,157156735,2605,2605,2605,2605,0
20240617,140800,157156735,2605,2600,2605,2600,200
20240617,140700,156636235,2600,2600,2600,2600,0
20240617,140600,156636235,2600,2600,2600,2600,0
20240617,140500,156636235,2600,2600,2600,2600,0
20240617,140400,156636235,2600,2600,2600,2600,0
20240617,140300,156636235,2600,2600,2600,2600,0
20240617,140200,156636235,2600,2600,2600,2600,0
20240617,140100,156636235,2600,2605,2605,2600,31
20240617,140000,156555630,2605,2605,2605,2605,0
20240617,135900,156555630,2605,2605,2605,2605,0
20240617,135800,156555630,2605,2605,2605,2605,0
20240617,135700,156555630,2605,2605,2605,2605,0
20240617,135600,156555630,2605,2605,2605,2605,0
20240617,135500,156555630,2605,2605,2605,2605,0
20240617,135400,156555630,2605,2605,2605,2605,0
20240617,135300,156555630,2605,2605,2605,2605,0
20240617,135200,156555630,2605,2605,2605,2605,0
20240617,135100,156555630,2605,2605,2605,2605,1
20240617,135000,156553025,2600,2600,2600,2600,0
20240617,134900,156553025,2600,2600,2600,2600,0
20240617,134800,156553025,2600,2600,2600,2600,0
20240617,134700,156553025,2600,2600,2600,2600,0
20240617,134600,156553025,2600,2600,2600,2600,0
20240617,134500,156553025,2600,2600,2600,2600,0
20240617,134400,156553025,2600,2600,2600,2600,303
20240617,134300,155765225,2605,2605,2605,2605,0
20240617,134200,155765225,2605,2605,2605,2605,0
20240617,134100,155765225,2605,2605,2605,2605,0
20240617,134000,155765225,2605,2605,2605,2605,0
20240617,133900,155765225,2605,2605,2605,2605,0
20240617,133800,155765225,2605,2605,2605,2605,0
20240617,133700,155765225,2605,2605,2605,2605,0
20240617,133600,155765225,2605,2605,2605,2605,0
20240617,133500,155765225,2605,2605,2605,2605,0
20240617,133400,155765225,2605,2605,2605,2605,0
20240617,133300,155765225,2605,2605,2605,2605,0
20240617,133200,155765225,2605,2605,2605,2605,0
20240617,133100,155765225,2605,2605,2605,2605,0
20240617,133000,155765225,2605,2605,2605,2605,0
20240617,132900,155765225,2605,2605,2605,2605,0
20240617,132800,155765225,2605,2605,2605,2605,0
20240617,132700,155765225,2605,2605,2605,2605,0
20240617,132600,155765225,2605,2605,2605,2605,0
20240617,132500,155765225,2605,2605,2605,2605,0
20240617,132400,155765225,2605,2605,2605,2605,0
20240617,132300,155765225,2605,2600,2605,2590,10547
20240617,132200,128429245,2605,2605,2605,2605,0
20240617,132100,128429245,2605,2605,2605,2605,0
20240617,132000,128429245,2605,2605,2605,2605,0
20240617,131900,128429245,2605,2605,2605,2605,0
20240617,131800,128429245,2605,2605,2605,2605,0
20240617,131700,128429245,2605,2605,2605,2605,0
20240617,131600,128429245,2605,2605,2605,2605,0
20240617,131500,128429245,2605,2605,2605,2605,0
20240617,131400,128429245,2605,2605,2605,2605,50
20240617,131300,128298995,2605,2605,2605,2605,45
20240617,131200,128181770,2610,2610,2610,2610,0
20240617,131100,128181770,2610,2610,2610,2610,0
20240617,131000,128181770,2610,2610,2610,2610,0
20240617,130900,128181770,2610,2610,2610,2610,0
20240617,130800,128181770,2610,2610,2610,2610,0
20240617,130700,128181770,2610,2610,2610,2610,147
20240617,130600,127798100,2610,2610,2610,2610,0
20240617,130500,127798100,2610,2610,2610,2610,0
20240617,130400,127798100,2610,2610,2610,2610,0
20240617,130300,127798100,2610,2610,2610,2610,0
20240617,130200,127798100,2610,2610,2610,2610,0
20240617,130100,127798100,2610,2610,2610,2610,0
20240617,130000,127798100,2610,2610,2610,2610,10
20240617,125900,127772000,2610,2610,2610,2610,0
20240617,125800,127772000,2610,2610,2610,2610,0
20240617,125700,127772000,2610,2610,2610,2610,0
20240617,125600,127772000,2610,2610,2610,2610,0
20240617,125500,127772000,2610,2610,2610,2610,0
20240617,125400,127772000,2610,2610,2610,2610,0
20240617,125300,127772000,2610,2610,2610,2610,1
20240617,125200,127769390,2610,2610,2610,2610,1
20240617,125100,127766780,2605,2605,2605,2605,0
20240617,125000,127766780,2605,2605,2605,2605,0
20240617,124900,127766780,2605,2605,2605,2605,0
20240617,124800,127766780,2605,2605,2605,2605,0
20240617,124700,127766780,2605,2605,2605,2605,0
20240617,124600,127766780,2605,2605,2605,2605,0
20240617,124500,127766780,2605,2605,2605,2605,0
20240617,124400,127766780,2605,2605,2605,2605,0
20240617,124300,127766780,2605,2605,2605,2605,0
20240617,124200,127766780,2605,2605,2605,2605,0
20240617,124100,127766780,2605,2605,2605,2605,0
20240617,124000,127766780,2605,2605,2605,2605,1
20240617,123900,127764175,2610,2600,2610,2600,405
20240617,123800,126711165,2605,2605,2605,2605,0
20240617,123700,126711165,2605,2605,2605,2605,249
20240617,123600,126062520,2605,2605,2605,2605,1
20240617,123500,126059915,2610,2610,2610,2610,0
20240617,123400,126059915,2610,2610,2610,2610,135
20240617,123300,125707565,2615,2615,2615,2615,0
20240617,123200,125707565,2615,2615,2615,2615,5
20240617,123100,125694490,2615,2615,2615,2615,0
20240617,123000,125694490,2615,2615,2615,2615,0
20240617,122900,125694490,2615,2615,2615,2615,0
20240617,122800,125694490,2615,2615,2615,2615,0
20240617,122700,125694490,2615,2615,2615,2615,0
20240617,122600,125694490,2615,2615,2615,2615,0
20240617,122500,125694490,2615,2615,2615,2615,1
20240617,122400,125691875,2610,2610,2610,2610,0
20240617,122300,125691875,2610,2610,2610,2610,20
20240617,122200,125639675,2620,2620,2620,2620,0
20240617,122100,125639675,2620,2610,2620,2610,1236
20240617,122000,122401500,2600,2600,2600,2600,0
20240617,121900,122401500,2600,2600,2600,2600,485
20240617,121800,121140500,2590,2600,2600,2590,20000
20240617,121700,69312375,2600,2600,2600,2600,0
20240617,121600,69312375,2600,2600,2600,2600,0
20240617,121500,69312375,2600,2600,2600,2600,1
20240617,121400,69309775,2610,2610,2610,2610,0
20240617,121300,69309775,2610,2610,2610,2610,0
20240617,121200,69309775,2610,2610,2610,2610,5
20240617,121100,69296725,2610,2610,2610,2610,3
20240617,121000,69288895,2610,2610,2610,2610,1
20240617,120900,69286285,2600,2600,2600,2600,499
20240617,120800,67988885,2600,2600,2600,2600,0
20240617,120700,67988885,2600,2605,2605,2600,8000
20240617,120600,47187500,2610,2610,2610,2605,546
20240617,120500,45762895,2605,2605,2605,2605,498
20240617,120400,44465605,2605,2610,2610,2605,251
20240617,120300,43811745,2605,2605,2605,2605,399
20240617,120200,42772350,2610,2610,2610,2610,21
20240617,120100,42717540,2615,2615,2615,2615,0
20240617,120000,42717540,2615,2615,2615,2615,0
20240617,115900,42717540,2615,2615,2615,2615,0
20240617,115800,42717540,2615,2615,2615,2615,0
20240617,115700,42717540,2615,2610,2615,2610,123
20240617,115600,42396505,2615,2615,2615,2615,0
20240617,115500,42396505,2615,2615,2615,2615,0
20240617,115400,42396505,2615,2615,2615,2615,1
20240617,115300,42393890,2625,2625,2625,2625,0
20240617,115200,42393890,2625,2625,2625,2625,0
20240617,115100,42393890,2625,2625,2625,2625,0
20240617,115000,42393890,2625,2625,2625,2625,0
20240617,114900,42393890,2625,2625,2625,2625,0
20240617,114800,42393890,2625,2625,2625,2625,0
20240617,114700,42393890,2625,2625,2625,2625,0
20240617,114600,42393890,2625,2625,2625,2625,0
20240617,114500,42393890,2625,2625,2625,2625,0
20240617,114400,42393890,2625,2625,2625,2625,0
20240617,114300,42393890,2625,2625,2625,2625,1
20240617,114200,42391265,2630,2630,2630,2630,0
20240617,114100,42391265,2630,2630,2630,2630,0
20240617,114000,42391265,2630,2630,2630,2630,0
20240617,113900,42391265,2630,2630,2630,2630,0
20240617,113800,42391265,2630,2630,2630,2630,0
20240617,113700,42391265,2630,2630,2630,2630,0
20240617,113600,42391265,2630,2630,2630,2630,0
20240617,113500,42391265,2630,2630,2630,2630,0
20240617,113400,42391265,2630,2630,2630,2630,1
20240617,113300,42388635,2605,2610,2610,2605,380
20240617,113200,41398710,2630,2630,2630,2630,0
20240617,113100,41398710,2630,2630,2630,2630,0
20240617,113000,41398710,2630,2630,2630,2630,51
20240617,112900,41264580,2630,2630,2630,2630,0
20240617,112800,41264580,2630,2630,2630,2630,3
20240617,112700,41256690,2630,2630,2630,2610,162
20240617,112600,40833830,2630,2630,2630,2630,0
20240617,112500,40833830,2630,2630,2630,2630,0
20240617,112400,40833830,2630,2630,2630,2630,0
20240617,112300,40833830,2630,2630,2630,2630,1
20240617,112200,40831200,2610,2610,2610,2610,1
20240617,112100,40828590,2625,2625,2625,2625,0
20240617,112000,40828590,2625,2625,2625,2625,0
20240617,111900,40828590,2625,2625,2625,2625,2
20240617,111800,40823340,2625,2625,2625,2625,0
20240617,111700,40823340,2625,2625,2625,2625,0
20240617,111600,40823340,2625,2625,2625,2625,0
20240617,111500,40823340,2625,2625,2625,2625,0
20240617,111400,40823340,2625,2625,2625,2625,571
20240617,111300,39324465,2625,2625,2625,2625,0
20240617,111200,39324465,2625,2625,2625,2625,0
20240617,111100,39324465,2625,2625,2625,2625,0
20240617,111000,39324465,2625,2625,2625,2625,0
20240617,110900,39324465,2625,2625,2625,2625,0
20240617,110800,39324465,2625,2625,2625,2625,0
20240617,110700,39324465,2625,2625,2625,2625,0
20240617,110600,39324465,2625,2625,2625,2625,0
20240617,110500,39324465,2625,2625,2625,2625,0
20240617,110400,39324465,2625,2625,2625,2625,0
20240617,110300,39324465,2625,2625,2625,2625,0
20240617,110200,39324465,2625,2625,2625,2625,100
20240617,110100,39061965,2625,2625,2625,2625,0
20240617,110000,39061965,2625,2625,2625,2625,0
20240617,105900,39061965,2625,2625,2625,2625,0
20240617,105800,39061965,2625,2625,2625,2625,0
20240617,105700,39061965,2625,2625,2625,2625,0
20240617,105600,39061965,2625,2625,2625,2625,1
20240617,105500,39059340,2620,2620,2620,2620,0
20240617,105400,39059340,2620,2620,2620,2620,6
20240617,105300,39043620,2625,2625,2625,2625,0
20240617,105200,39043620,2625,2625,2625,2625,0
20240617,105100,39043620,2625,2625,2625,2625,1
20240617,105000,39040995,2625,2625,2625,2625,0
20240617,104900,39040995,2625,2625,2625,2625,1
20240617,104800,39038370,2625,2625,2625,2625,0
20240617,104700,39038370,2625,2625,2625,2625,0
20240617,104600,39038370,2625,2625,2625,2625,0
20240617,104500,39038370,2625,2625,2625,2625,0
20240617,104400,39038370,2625,2625,2625,2625,0
20240617,104300,39038370,2625,2625,2625,2625,0
20240617,104200,39038370,2625,2625,2625,2625,1
20240617,104100,39035745,2620,2620,2620,2620,0
20240617,104000,39035745,2620,2620,2620,2620,0
20240617,103900,39035745,2620,2620,2620,2620,0
20240617,103800,39035745,2620,2620,2620,2620,0
20240617,103700,39035745,2620,2620,2620,2620,0
20240617,103600,39035745,2620,2625,2625,2620,38
20240617,103500,38936175,2620,2620,2620,2620,20
20240617,103400,38883775,2625,2625,2625,2625,0
20240617,103300,38883775,2625,2625,2625,2625,0
20240617,103200,38883775,2625,2625,2625,2625,1
20240617,103100,38881150,2600,2600,2600,2600,0
20240617,103000,38881150,2600,2605,2605,2600,120
20240617,102900,38568610,2630,2630,2630,2630,0
20240617,102800,38568610,2630,2630,2630,2630,0
20240617,102700,38568610,2630,2630,2630,2630,0
20240617,102600,38568610,2630,2630,2630,2630,0
20240617,102500,38568610,2630,2620,2630,2620,50
20240617,102400,38437480,2605,2610,2610,2605,200
20240617,102300,37915535,2620,2620,2620,2620,0
20240617,102200,37915535,2620,2620,2620,2620,0
20240617,102100,37915535,2620,2620,2620,2620,1
20240617,102000,37912915,2600,2620,2620,2600,672
20240617,101900,36159945,2630,2630,2630,2630,0
20240617,101800,36159945,2630,2630,2630,2630,0
20240617,101700,36159945,2630,2630,2630,2630,58
20240617,101600,36007405,2620,2620,2620,2620,500
20240617,101500,34697405,2630,2630,2630,2630,0
20240617,101400,34697405,2630,2630,2630,2630,0
20240617,101300,34697405,2630,2630,2630,2630,0
20240617,101200,34697405,2630,2630,2630,2630,0
20240617,101100,34697405,2630,2625,2630,2625,561
20240617,101000,33222015,2625,2615,2625,2615,5569
20240617,100900,18631135,2615,2615,2615,2615,115
20240617,100800,18330410,2615,2615,2615,2615,0
20240617,100700,18330410,2615,2615,2615,2615,11
20240617,100600,18301645,2615,2615,2615,2605,900
20240617,100500,15952295,2615,2615,2615,2615,0
20240617,100400,15952295,2615,2615,2615,2615,10
20240617,100300,15926145,2615,2615,2615,2615,0
20240617,100200,15926145,2615,2615,2615,2615,7
20240617,100100,15907840,2620,2620,2620,2620,0
20240617,100000,15907840,2620,2620,2620,2620,0
20240617,095900,15907840,2620,2620,2620,2620,0
20240617,095800,15907840,2620,2620,2620,2620,0
20240617,095700,15907840,2620,2620,2620,2620,0
20240617,095600,15907840,2620,2620,2620,2620,0
20240617,095500,15907840,2620,2620,2620,2620,0
20240617,095400,15907840,2620,2620,2620,2620,0
20240617,095300,15907840,2620,2620,2620,2620,0
20240617,095200,15907840,2620,2620,2620,2620,0
20240617,095100,15907840,2620,2620,2620,2620,0
20240617,095000,15907840,2620,2620,2620,2620,0
20240617,094900,15907840,2620,2620,2620,2620,10
20240617,094800,15881640,2620,2620,2620,2620,0
20240617,094700,15881640,2620,2620,2620,2620,0
20240617,094600,15881640,2620,2620,2620,2620,0
20240617,094500,15881640,2620,2620,2620,2620,0
20240617,094400,15881640,2620,2620,2620,2620,0
20240617,094300,15881640,2620,2620,2620,2620,0
20240617,094200,15881640,2620,2620,2620,2620,0
20240617,094100,15881640,2620,2620,2620,2620,2
20240617,094000,15876400,2615,2615,2615,2615,0
20240617,093900,15876400,2615,2615,2615,2615,0
20240617,093800,15876400,2615,2615,2615,2615,0
20240617,093700,15876400,2615,2615,2615,2615,1
20240617,093600,15873785,2620,2620,2620,2620,1
20240617,093500,15871165,2620,2620,2620,2620,0
20240617,093400,15871165,2620,2620,2620,2620,2
20240617,093300,15865925,2615,2615,2615,2615,0
20240617,093200,15865925,2615,2615,2615,2615,1
20240617,093100,15863310,2620,2610,2620,2610,1715
20240617,093000,11378255,2610,2610,2610,2610,0
20240617,092900,11378255,2610,2610,2610,2610,0
20240617,092800,11378255,2610,2615,2615,2610,13
20240617,092700,11344265,2615,2615,2615,2615,0
20240617,092600,11344265,2615,2615,2615,2615,4
20240617,092500,11333805,2615,2610,2615,2610,101
20240617,092400,11070185,2610,2610,2610,2610,0
20240617,092300,11070185,2610,2610,2610,2610,1
20240617,092200,11067575,2600,2600,2600,2600,0
20240617,092100,11067575,2600,2600,2600,2600,5
20240617,092000,11054575,2600,2600,2600,2600,0
20240617,091900,11054575,2600,2600,2600,2600,991
20240617,091800,8477975,2600,2600,2600,2600,371
20240617,091700,7513375,2600,2600,2600,2600,0
20240617,091600,7513375,2600,2600,2600,2600,0
20240617,091500,7513375,2600,2610,2610,2600,65
20240617,091400,7344225,2610,2610,2610,2610,0
20240617,091300,7344225,2610,2610,2610,2610,1
20240617,091200,7341615,2590,2610,2610,2590,1022
20240617,091100,4686935,2595,2595,2595,2595,210
20240617,091000,4141985,2600,2600,2600,2600,50
20240617,090900,4011985,2605,2610,2610,2605,9
20240617,090800,3988505,2620,2620,2620,2620,0
20240617,090700,3988505,2620,2620,2620,2620,0
20240617,090600,3988505,2620,2620,2620,2620,0
20240617,090500,3988505,2620,2610,2620,2610,665
20240617,090400,2250370,2610,2605,2610,2605,48
20240617,090300,2125325,2605,2605,2605,2605,6
20240617,090200,2109695,2590,2585,2600,2585,535
20240617,090100,720300,2580,2580,2580,2580,2
20240617,090000,715140,2590,2560,2590,2560,279