KissMeData/083550/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,195300,118978735,3900,3900,3900,3900,885
20240617,195200,118978735,3900,3900,3900,3900,0
20240617,195100,118978735,3900,3900,3900,3900,0
20240617,195000,118978735,3900,3900,3900,3900,0
20240617,194900,118978735,3900,3900,3900,3900,0
20240617,194800,118978735,3900,3900,3900,3900,0
20240617,194700,118978735,3900,3900,3900,3900,0
20240617,194600,118978735,3900,3900,3900,3900,0
20240617,194500,118978735,3900,3900,3900,3900,0
20240617,194400,118978735,3900,3900,3900,3900,0
20240617,194300,118978735,3900,3900,3900,3900,0
20240617,194200,118978735,3900,3900,3900,3900,0
20240617,194100,118978735,3900,3900,3900,3900,0
20240617,194000,118978735,3900,3900,3900,3900,0
20240617,193900,118978735,3900,3900,3900,3900,0
20240617,193800,118978735,3900,3900,3900,3900,0
20240617,193700,118978735,3900,3900,3900,3900,0
20240617,193600,118978735,3900,3900,3900,3900,0
20240617,193500,118978735,3900,3900,3900,3900,0
20240617,193400,118978735,3900,3900,3900,3900,0
20240617,193300,118978735,3900,3900,3900,3900,0
20240617,193200,118978735,3900,3900,3900,3900,0
20240617,193100,118978735,3900,3900,3900,3900,0
20240617,193000,118978735,3900,3900,3900,3900,0
20240617,192900,118978735,3900,3900,3900,3900,0
20240617,192800,118978735,3900,3900,3900,3900,0
20240617,192700,118978735,3900,3900,3900,3900,0
20240617,192600,118978735,3900,3900,3900,3900,0
20240617,192500,118978735,3900,3900,3900,3900,0
20240617,192400,118978735,3900,3900,3900,3900,0
20240617,192300,118978735,3900,3900,3900,3900,885
20240617,192200,118978735,3900,3900,3900,3900,0
20240617,192100,118978735,3900,3900,3900,3900,0
20240617,192000,118978735,3900,3900,3900,3900,0
20240617,191900,118978735,3900,3900,3900,3900,0
20240617,191800,118978735,3900,3900,3900,3900,0
20240617,191700,118978735,3900,3900,3900,3900,0
20240617,191600,118978735,3900,3900,3900,3900,0
20240617,191500,118978735,3900,3900,3900,3900,0
20240617,191400,118978735,3900,3900,3900,3900,0
20240617,191300,118978735,3900,3900,3900,3900,0
20240617,191200,118978735,3900,3900,3900,3900,0
20240617,191100,118978735,3900,3900,3900,3900,0
20240617,191000,118978735,3900,3900,3900,3900,0
20240617,190900,118978735,3900,3900,3900,3900,0
20240617,190800,118978735,3900,3900,3900,3900,0
20240617,190700,118978735,3900,3900,3900,3900,0
20240617,190600,118978735,3900,3900,3900,3900,0
20240617,190500,118978735,3900,3900,3900,3900,0
20240617,190400,118978735,3900,3900,3900,3900,0
20240617,190300,118978735,3900,3900,3900,3900,0
20240617,190200,118978735,3900,3900,3900,3900,0
20240617,190100,118978735,3900,3900,3900,3900,0
20240617,190000,118978735,3900,3900,3900,3900,0
20240617,185900,118978735,3900,3900,3900,3900,0
20240617,185800,118978735,3900,3900,3900,3900,0
20240617,185700,118978735,3900,3900,3900,3900,0
20240617,185600,118978735,3900,3900,3900,3900,0
20240617,185500,118978735,3900,3900,3900,3900,0
20240617,185400,118978735,3900,3900,3900,3900,0
20240617,185300,118978735,3900,3900,3900,3900,885
20240617,185200,118978735,3900,3900,3900,3900,0
20240617,185100,118978735,3900,3900,3900,3900,0
20240617,185000,118978735,3900,3900,3900,3900,0
20240617,184900,118978735,3900,3900,3900,3900,0
20240617,184800,118978735,3900,3900,3900,3900,0
20240617,184700,118978735,3900,3900,3900,3900,0
20240617,184600,118978735,3900,3900,3900,3900,0
20240617,184500,118978735,3900,3900,3900,3900,0
20240617,184400,118978735,3900,3900,3900,3900,0
20240617,184300,118978735,3900,3900,3900,3900,0
20240617,184200,118978735,3900,3900,3900,3900,0
20240617,184100,118978735,3900,3900,3900,3900,0
20240617,184000,118978735,3900,3900,3900,3900,0
20240617,183900,118978735,3900,3900,3900,3900,0
20240617,183800,118978735,3900,3900,3900,3900,0
20240617,183700,118978735,3900,3900,3900,3900,0
20240617,183600,118978735,3900,3900,3900,3900,0
20240617,183500,118978735,3900,3900,3900,3900,0
20240617,183400,118978735,3900,3900,3900,3900,0
20240617,183300,118978735,3900,3900,3900,3900,0
20240617,183200,118978735,3900,3900,3900,3900,0
20240617,183100,118978735,3900,3900,3900,3900,0
20240617,183000,118978735,3900,3900,3900,3900,0
20240617,182900,118978735,3900,3900,3900,3900,0
20240617,182800,118978735,3900,3900,3900,3900,0
20240617,182700,118978735,3900,3900,3900,3900,0
20240617,182600,118978735,3900,3900,3900,3900,0
20240617,182500,118978735,3900,3900,3900,3900,0
20240617,182400,118978735,3900,3900,3900,3900,0
20240617,182300,118978735,3900,3900,3900,3900,885
20240617,182200,118978735,3900,3900,3900,3900,0
20240617,182100,118978735,3900,3900,3900,3900,0
20240617,182000,118978735,3900,3900,3900,3900,0
20240617,181900,118978735,3900,3900,3900,3900,0
20240617,181800,118978735,3900,3900,3900,3900,0
20240617,181700,118978735,3900,3900,3900,3900,0
20240617,181600,118978735,3900,3900,3900,3900,0
20240617,181500,118978735,3900,3900,3900,3900,0
20240617,181400,118978735,3900,3900,3900,3900,0
20240617,181300,118978735,3900,3900,3900,3900,0
20240617,181200,118978735,3900,3900,3900,3900,0
20240617,181100,118978735,3900,3900,3900,3900,0
20240617,181000,118978735,3900,3900,3900,3900,0
20240617,180900,118978735,3900,3900,3900,3900,0
20240617,180800,118978735,3900,3900,3900,3900,0
20240617,180700,118978735,3900,3900,3900,3900,0
20240617,180600,118978735,3900,3900,3900,3900,0
20240617,180500,118978735,3900,3900,3900,3900,0
20240617,180400,118978735,3900,3900,3900,3900,0
20240617,180300,118978735,3900,3900,3900,3900,0
20240617,180200,118978735,3900,3900,3900,3900,0
20240617,180100,118978735,3900,3900,3900,3900,0
20240617,180000,118978735,3900,3900,3900,3900,0
20240617,175900,118978735,3900,3900,3900,3900,0
20240617,175800,118978735,3900,3900,3900,3900,0
20240617,175700,118978735,3900,3900,3900,3900,0
20240617,175600,118978735,3900,3900,3900,3900,0
20240617,175500,118978735,3900,3900,3900,3900,0
20240617,175400,118978735,3900,3900,3900,3900,0
20240617,175300,118978735,3900,3900,3900,3900,885
20240617,175200,118978735,3900,3900,3900,3900,0
20240617,175100,118978735,3900,3900,3900,3900,0
20240617,175000,118978735,3900,3900,3900,3900,0
20240617,174900,118978735,3900,3900,3900,3900,0
20240617,174800,118978735,3900,3900,3900,3900,0
20240617,174700,118978735,3900,3900,3900,3900,0
20240617,174600,118978735,3900,3900,3900,3900,0
20240617,174500,118978735,3900,3900,3900,3900,0
20240617,174400,118978735,3900,3900,3900,3900,0
20240617,174300,118978735,3900,3900,3900,3900,0
20240617,174200,118978735,3900,3900,3900,3900,0
20240617,174100,118978735,3900,3900,3900,3900,0
20240617,174000,118978735,3900,3900,3900,3900,0
20240617,173900,118978735,3900,3900,3900,3900,0
20240617,173800,118978735,3900,3900,3900,3900,0
20240617,173700,118978735,3900,3900,3900,3900,0
20240617,173600,118978735,3900,3900,3900,3900,0
20240617,173500,118978735,3900,3900,3900,3900,0
20240617,173400,118978735,3900,3900,3900,3900,0
20240617,173300,118978735,3900,3900,3900,3900,0
20240617,173200,118978735,3900,3900,3900,3900,0
20240617,173100,118978735,3900,3900,3900,3900,0
20240617,173000,118978735,3900,3900,3900,3900,0
20240617,172900,118978735,3900,3900,3900,3900,0
20240617,172800,118978735,3900,3900,3900,3900,0
20240617,172700,118978735,3900,3900,3900,3900,0
20240617,172600,118978735,3900,3900,3900,3900,0
20240617,172500,118978735,3900,3900,3900,3900,0
20240617,172400,118978735,3900,3900,3900,3900,0
20240617,172300,118978735,3900,3900,3900,3900,885
20240617,172200,118978735,3900,3900,3900,3900,0
20240617,172100,118978735,3900,3900,3900,3900,0
20240617,172000,118978735,3900,3900,3900,3900,0
20240617,171900,118978735,3900,3900,3900,3900,0
20240617,171800,118978735,3900,3900,3900,3900,0
20240617,171700,118978735,3900,3900,3900,3900,0
20240617,171600,118978735,3900,3900,3900,3900,0
20240617,171500,118978735,3900,3900,3900,3900,0
20240617,171400,118978735,3900,3900,3900,3900,0
20240617,171300,118978735,3900,3900,3900,3900,0
20240617,171200,118978735,3900,3900,3900,3900,0
20240617,171100,118978735,3900,3900,3900,3900,0
20240617,171000,118978735,3900,3900,3900,3900,0
20240617,170900,118978735,3900,3900,3900,3900,0
20240617,170800,118978735,3900,3900,3900,3900,0
20240617,170700,118978735,3900,3900,3900,3900,0
20240617,170600,118978735,3900,3900,3900,3900,0
20240617,170500,118978735,3900,3900,3900,3900,0
20240617,170400,118978735,3900,3900,3900,3900,0
20240617,170300,118978735,3900,3900,3900,3900,0
20240617,170200,118978735,3900,3900,3900,3900,0
20240617,170100,118978735,3900,3900,3900,3900,0
20240617,170000,118978735,3900,3900,3900,3900,0
20240617,165900,118978735,3900,3900,3900,3900,0
20240617,165800,118978735,3900,3900,3900,3900,0
20240617,165700,118978735,3900,3900,3900,3900,0
20240617,165600,118978735,3900,3900,3900,3900,0
20240617,165500,118978735,3900,3900,3900,3900,0
20240617,165400,118978735,3900,3900,3900,3900,0
20240617,165300,118978735,3900,3900,3900,3900,885
20240617,165200,118978735,3900,3900,3900,3900,0
20240617,165100,118978735,3900,3900,3900,3900,0
20240617,165000,118978735,3900,3900,3900,3900,0
20240617,164900,118978735,3900,3900,3900,3900,0
20240617,164800,118978735,3900,3900,3900,3900,0
20240617,164700,118978735,3900,3900,3900,3900,0
20240617,164600,118978735,3900,3900,3900,3900,0
20240617,164500,118978735,3900,3900,3900,3900,0
20240617,164400,118978735,3900,3900,3900,3900,0
20240617,164300,118978735,3900,3900,3900,3900,0
20240617,164200,118978735,3900,3900,3900,3900,0
20240617,164100,118978735,3900,3900,3900,3900,0
20240617,164000,118978735,3900,3900,3900,3900,0
20240617,163900,118978735,3900,3900,3900,3900,0
20240617,163800,118978735,3900,3900,3900,3900,0
20240617,163700,118978735,3900,3900,3900,3900,0
20240617,163600,118978735,3900,3900,3900,3900,0
20240617,163500,118978735,3900,3900,3900,3900,0
20240617,163400,118978735,3900,3900,3900,3900,0
20240617,163300,118978735,3900,3900,3900,3900,0
20240617,163200,118978735,3900,3900,3900,3900,0
20240617,163100,118978735,3900,3900,3900,3900,0
20240617,163000,118978735,3900,3900,3900,3900,0
20240617,162900,118978735,3900,3900,3900,3900,0
20240617,162800,118978735,3900,3900,3900,3900,0
20240617,162700,118978735,3900,3900,3900,3900,0
20240617,162600,118978735,3900,3900,3900,3900,0
20240617,162500,118978735,3900,3900,3900,3900,0
20240617,162400,118978735,3900,3900,3900,3900,0
20240617,162300,118978735,3900,3900,3900,3900,885
20240617,162200,118978735,3900,3900,3900,3900,0
20240617,162100,118978735,3900,3900,3900,3900,0
20240617,162000,118978735,3900,3900,3900,3900,0
20240617,161900,118978735,3900,3900,3900,3900,0
20240617,161800,118978735,3900,3900,3900,3900,0
20240617,161700,118978735,3900,3900,3900,3900,0
20240617,161600,118978735,3900,3900,3900,3900,0
20240617,161500,118978735,3900,3900,3900,3900,0
20240617,161400,118978735,3900,3900,3900,3900,0
20240617,161300,118978735,3900,3900,3900,3900,0
20240617,161200,118978735,3900,3900,3900,3900,0
20240617,161100,118978735,3900,3900,3900,3900,0
20240617,161000,118978735,3900,3900,3900,3900,0
20240617,160900,118978735,3900,3900,3900,3900,0
20240617,160800,118978735,3900,3900,3900,3900,0
20240617,160700,118978735,3900,3900,3900,3900,0
20240617,160600,118978735,3900,3900,3900,3900,0
20240617,160500,118978735,3900,3900,3900,3900,0
20240617,160400,118978735,3900,3900,3900,3900,0
20240617,160300,118978735,3900,3900,3900,3900,0
20240617,160200,118978735,3900,3900,3900,3900,0
20240617,160100,118978735,3900,3900,3900,3900,0
20240617,160000,118978735,3900,3900,3900,3900,0
20240617,155900,118978735,3900,3900,3900,3900,0
20240617,155800,118978735,3900,3900,3900,3900,0
20240617,155700,118978735,3900,3900,3900,3900,0
20240617,155600,118978735,3900,3900,3900,3900,0
20240617,155500,118978735,3900,3900,3900,3900,0
20240617,155400,118978735,3900,3900,3900,3900,0
20240617,155300,118978735,3900,3900,3900,3900,885
20240617,155200,118978735,3900,3900,3900,3900,0
20240617,155100,118978735,3900,3900,3900,3900,0
20240617,155000,118978735,3900,3900,3900,3900,0
20240617,154900,118978735,3900,3900,3900,3900,0
20240617,154800,118978735,3900,3900,3900,3900,0
20240617,154700,118978735,3900,3900,3900,3900,0
20240617,154600,118978735,3900,3900,3900,3900,0
20240617,154500,118978735,3900,3900,3900,3900,0
20240617,154400,118978735,3900,3900,3900,3900,0
20240617,154300,118978735,3900,3900,3900,3900,0
20240617,154200,118978735,3900,3900,3900,3900,0
20240617,154100,118978735,3900,3900,3900,3900,0
20240617,154000,118978735,3900,3900,3900,3900,0
20240617,153900,118978735,3900,3900,3900,3900,0
20240617,153800,118978735,3900,3900,3900,3900,0
20240617,153700,118978735,3900,3900,3900,3900,0
20240617,153600,118978735,3900,3900,3900,3900,0
20240617,153500,118978735,3900,3900,3900,3900,0
20240617,153400,118978735,3900,3900,3900,3900,0
20240617,153300,118978735,3900,3900,3900,3900,0
20240617,153200,118978735,3900,3900,3900,3900,0
20240617,153100,118978735,3900,3900,3900,3900,0
20240617,153000,118978735,3900,3900,3900,3900,885
20240617,152900,115527235,3915,3915,3915,3915,0
20240617,152800,115527235,3915,3915,3915,3915,0
20240617,152700,115527235,3915,3915,3915,3915,0
20240617,152600,115527235,3915,3915,3915,3915,0
20240617,152500,115527235,3915,3915,3915,3915,0
20240617,152400,115527235,3915,3915,3915,3915,0
20240617,152300,115527235,3915,3915,3915,3915,0
20240617,152200,115527235,3915,3915,3915,3915,0
20240617,152100,115527235,3915,3915,3915,3915,0
20240617,152000,115527235,3915,3915,3915,3915,0
20240617,151900,115527235,3915,3915,3915,3915,103
20240617,151800,115123990,3920,3920,3920,3920,0
20240617,151700,115123990,3920,3920,3920,3920,0
20240617,151600,115123990,3920,3920,3920,3920,0
20240617,151500,115123990,3920,3905,3920,3905,232
20240617,151400,114216485,3905,3905,3905,3905,0
20240617,151300,114216485,3905,3905,3905,3905,1131
20240617,151200,109799930,3905,3920,3920,3905,298
20240617,151100,108636025,3920,3920,3920,3920,0
20240617,151000,108636025,3920,3920,3920,3920,106
20240617,150900,108220505,3920,3920,3920,3920,0
20240617,150800,108220505,3920,3920,3920,3920,0
20240617,150700,108220505,3920,3920,3920,3920,0
20240617,150600,108220505,3920,3920,3920,3920,31
20240617,150500,108098985,3920,3920,3920,3920,0
20240617,150400,108098985,3920,3915,3920,3915,5
20240617,150300,108079390,3920,3920,3920,3920,0
20240617,150200,108079390,3920,3920,3920,3920,10
20240617,150100,108040190,3920,3920,3920,3920,0
20240617,150000,108040190,3920,3920,3920,3920,0
20240617,145900,108040190,3920,3920,3920,3920,0
20240617,145800,108040190,3920,3920,3920,3920,0
20240617,145700,108040190,3920,3920,3920,3920,0
20240617,145600,108040190,3920,3920,3920,3920,0
20240617,145500,108040190,3920,3920,3920,3920,0
20240617,145400,108040190,3920,3915,3920,3915,10
20240617,145300,108000995,3905,3905,3905,3905,0
20240617,145200,108000995,3905,3905,3905,3905,0
20240617,145100,108000995,3905,3910,3910,3905,7
20240617,145000,107973655,3910,3910,3910,3910,0
20240617,144900,107973655,3910,3910,3910,3910,0
20240617,144800,107973655,3910,3910,3910,3910,0
20240617,144700,107973655,3910,3910,3910,3910,0
20240617,144600,107973655,3910,3910,3910,3910,0
20240617,144500,107973655,3910,3910,3910,3910,0
20240617,144400,107973655,3910,3910,3910,3910,0
20240617,144300,107973655,3910,3910,3910,3910,9
20240617,144200,107938465,3920,3920,3920,3920,0
20240617,144100,107938465,3920,3920,3920,3920,0
20240617,144000,107938465,3920,3920,3920,3920,0
20240617,143900,107938465,3920,3920,3920,3920,0
20240617,143800,107938465,3920,3920,3920,3920,0
20240617,143700,107938465,3920,3920,3920,3920,0
20240617,143600,107938465,3920,3920,3920,3920,0
20240617,143500,107938465,3920,3920,3920,3920,0
20240617,143400,107938465,3920,3920,3920,3920,50
20240617,143300,107742465,3905,3905,3905,3905,0
20240617,143200,107742465,3905,3905,3905,3905,0
20240617,143100,107742465,3905,3905,3905,3905,0
20240617,143000,107742465,3905,3905,3905,3905,0
20240617,142900,107742465,3905,3905,3905,3905,0
20240617,142800,107742465,3905,3905,3905,3905,0
20240617,142700,107742465,3905,3905,3905,3905,0
20240617,142600,107742465,3905,3905,3905,3905,0
20240617,142500,107742465,3905,3905,3905,3905,0
20240617,142400,107742465,3905,3905,3905,3905,0
20240617,142300,107742465,3905,3910,3910,3905,30
20240617,142200,107625290,3905,3905,3905,3905,0
20240617,142100,107625290,3905,3905,3905,3905,2
20240617,142000,107617480,3920,3920,3920,3920,0
20240617,141900,107617480,3920,3920,3920,3920,5
20240617,141800,107597880,3905,3905,3905,3905,0
20240617,141700,107597880,3905,3905,3905,3905,0
20240617,141600,107597880,3905,3905,3905,3905,0
20240617,141500,107597880,3905,3920,3920,3905,1000
20240617,141400,103691290,3925,3925,3925,3925,0
20240617,141300,103691290,3925,3925,3925,3925,1
20240617,141200,103687365,3925,3925,3925,3925,1
20240617,141100,103683440,3920,3920,3920,3920,0
20240617,141000,103683440,3920,3920,3920,3920,0
20240617,140900,103683440,3920,3920,3920,3920,0
20240617,140800,103683440,3920,3920,3920,3920,1
20240617,140700,103679520,3925,3925,3925,3925,0
20240617,140600,103679520,3925,3925,3925,3925,0
20240617,140500,103679520,3925,3925,3925,3925,0
20240617,140400,103679520,3925,3925,3925,3925,0
20240617,140300,103679520,3925,3925,3925,3925,0
20240617,140200,103679520,3925,3925,3925,3925,0
20240617,140100,103679520,3925,3925,3925,3925,0
20240617,140000,103679520,3925,3925,3925,3925,0
20240617,135900,103679520,3925,3925,3925,3925,0
20240617,135800,103679520,3925,3925,3925,3925,0
20240617,135700,103679520,3925,3925,3925,3925,0
20240617,135600,103679520,3925,3925,3925,3925,0
20240617,135500,103679520,3925,3925,3925,3925,0
20240617,135400,103679520,3925,3925,3925,3925,0
20240617,135300,103679520,3925,3925,3925,3925,0
20240617,135200,103679520,3925,3925,3925,3925,0
20240617,135100,103679520,3925,3925,3925,3925,0
20240617,135000,103679520,3925,3925,3925,3925,0
20240617,134900,103679520,3925,3925,3925,3925,0
20240617,134800,103679520,3925,3925,3925,3925,0
20240617,134700,103679520,3925,3925,3925,3925,0
20240617,134600,103679520,3925,3925,3925,3925,1
20240617,134500,103675595,3920,3920,3920,3920,0
20240617,134400,103675595,3920,3920,3920,3920,0
20240617,134300,103675595,3920,3920,3920,3920,0
20240617,134200,103675595,3920,3920,3920,3920,0
20240617,134100,103675595,3920,3920,3920,3920,0
20240617,134000,103675595,3920,3920,3920,3920,0
20240617,133900,103675595,3920,3920,3920,3920,0
20240617,133800,103675595,3920,3920,3920,3920,5
20240617,133700,103655995,3925,3925,3925,3925,0
20240617,133600,103655995,3925,3925,3925,3925,0
20240617,133500,103655995,3925,3925,3925,3925,0
20240617,133400,103655995,3925,3925,3925,3925,0
20240617,133300,103655995,3925,3925,3925,3925,0
20240617,133200,103655995,3925,3925,3925,3925,0
20240617,133100,103655995,3925,3925,3925,3925,0
20240617,133000,103655995,3925,3925,3925,3925,0
20240617,132900,103655995,3925,3925,3925,3925,89
20240617,132800,103306670,3920,3920,3920,3920,0
20240617,132700,103306670,3920,3915,3920,3915,25
20240617,132600,103208675,3915,3915,3915,3915,0
20240617,132500,103208675,3915,3915,3915,3915,5
20240617,132400,103189100,3910,3910,3910,3910,0
20240617,132300,103189100,3910,3910,3910,3910,0
20240617,132200,103189100,3910,3910,3910,3910,87
20240617,132100,102848930,3905,3905,3905,3905,0
20240617,132000,102848930,3905,3905,3905,3905,190
20240617,131900,102106980,3910,3910,3910,3910,0
20240617,131800,102106980,3910,3910,3910,3910,0
20240617,131700,102106980,3910,3905,3910,3905,32
20240617,131600,101981890,3905,3905,3905,3905,0
20240617,131500,101981890,3905,3905,3905,3905,50
20240617,131400,101786640,3905,3905,3905,3905,0
20240617,131300,101786640,3905,3905,3905,3905,1
20240617,131200,101782735,3910,3910,3910,3910,0
20240617,131100,101782735,3910,3910,3910,3910,0
20240617,131000,101782735,3910,3910,3910,3910,255
20240617,130900,100785685,3910,3910,3910,3910,0
20240617,130800,100785685,3910,3910,3910,3910,0
20240617,130700,100785685,3910,3910,3910,3910,2
20240617,130600,100777865,3910,3910,3910,3910,0
20240617,130500,100777865,3910,3910,3910,3910,0
20240617,130400,100777865,3910,3910,3910,3910,5
20240617,130300,100758315,3895,3895,3895,3895,0
20240617,130200,100758315,3895,3895,3895,3895,17
20240617,130100,100692100,3895,3895,3895,3895,0
20240617,130000,100692100,3895,3895,3895,3895,0
20240617,125900,100692100,3895,3895,3895,3895,0
20240617,125800,100692100,3895,3895,3895,3895,0
20240617,125700,100692100,3895,3895,3895,3895,1711
20240617,125600,94027755,3895,3895,3895,3895,206
20240617,125500,93225385,3895,3895,3895,3895,0
20240617,125400,93225385,3895,3895,3895,3895,0
20240617,125300,93225385,3895,3895,3895,3895,0
20240617,125200,93225385,3895,3895,3895,3895,0
20240617,125100,93225385,3895,3895,3895,3895,0
20240617,125000,93225385,3895,3895,3895,3895,0
20240617,124900,93225385,3895,3895,3895,3895,0
20240617,124800,93225385,3895,3895,3895,3895,0
20240617,124700,93225385,3895,3895,3895,3895,0
20240617,124600,93225385,3895,3895,3895,3895,0
20240617,124500,93225385,3895,3895,3895,3895,0
20240617,124400,93225385,3895,3895,3895,3895,0
20240617,124300,93225385,3895,3895,3895,3895,0
20240617,124200,93225385,3895,3895,3895,3895,7
20240617,124100,93198120,3895,3895,3895,3895,0
20240617,124000,93198120,3895,3895,3895,3895,3
20240617,123900,93186435,3890,3890,3890,3890,10
20240617,123800,93147535,3890,3890,3890,3890,22
20240617,123700,93061955,3890,3890,3890,3890,0
20240617,123600,93061955,3890,3890,3890,3890,6
20240617,123500,93038615,3895,3895,3895,3895,0
20240617,123400,93038615,3895,3895,3895,3895,200
20240617,123300,92259615,3890,3890,3890,3890,210
20240617,123200,91442715,3890,3890,3890,3890,1
20240617,123100,91438825,3895,3895,3895,3895,0
20240617,123000,91438825,3895,3895,3895,3895,1
20240617,122900,91434930,3890,3890,3890,3890,0
20240617,122800,91434930,3890,3890,3890,3890,62
20240617,122700,91193750,3890,3890,3890,3890,80
20240617,122600,90882550,3895,3895,3895,3895,1
20240617,122500,90878655,3895,3895,3895,3895,0
20240617,122400,90878655,3895,3895,3895,3895,10
20240617,122300,90839705,3895,3895,3895,3895,130
20240617,122200,90333355,3895,3895,3895,3895,0
20240617,122100,90333355,3895,3895,3895,3895,0
20240617,122000,90333355,3895,3895,3895,3895,0
20240617,121900,90333355,3895,3890,3895,3890,52
20240617,121800,90130820,3895,3895,3895,3895,0
20240617,121700,90130820,3895,3895,3895,3895,0
20240617,121600,90130820,3895,3895,3895,3895,0
20240617,121500,90130820,3895,3895,3895,3895,1860
20240617,121400,82886120,3895,3895,3895,3895,0
20240617,121300,82886120,3895,3900,3900,3895,1000
20240617,121200,78988960,3900,3900,3900,3900,500
20240617,121100,77038960,3925,3925,3925,3925,0
20240617,121000,77038960,3925,3925,3925,3925,0
20240617,120900,77038960,3925,3925,3925,3925,0
20240617,120800,77038960,3925,3925,3925,3925,0
20240617,120700,77038960,3925,3925,3925,3925,48
20240617,120600,76850560,3925,3925,3925,3925,4
20240617,120500,76834860,3925,3925,3925,3925,0
20240617,120400,76834860,3925,3925,3925,3925,0
20240617,120300,76834860,3925,3925,3925,3925,0
20240617,120200,76834860,3925,3925,3925,3925,0
20240617,120100,76834860,3925,3925,3925,3925,0
20240617,120000,76834860,3925,3925,3925,3925,0
20240617,115900,76834860,3925,3925,3925,3925,0
20240617,115800,76834860,3925,3925,3925,3925,0
20240617,115700,76834860,3925,3925,3925,3925,0
20240617,115600,76834860,3925,3925,3925,3925,0
20240617,115500,76834860,3925,3925,3925,3925,0
20240617,115400,76834860,3925,3925,3925,3925,0
20240617,115300,76834860,3925,3925,3925,3925,0
20240617,115200,76834860,3925,3925,3925,3925,0
20240617,115100,76834860,3925,3925,3925,3925,0
20240617,115000,76834860,3925,3925,3925,3925,0
20240617,114900,76834860,3925,3925,3925,3925,0
20240617,114800,76834860,3925,3925,3925,3925,0
20240617,114700,76834860,3925,3925,3925,3925,0
20240617,114600,76834860,3925,3925,3925,3925,0
20240617,114500,76834860,3925,3920,3925,3920,110
20240617,114400,76403610,3900,3910,3910,3900,2000
20240617,114300,68602910,3920,3920,3920,3920,0
20240617,114200,68602910,3920,3920,3920,3920,0
20240617,114100,68602910,3920,3920,3920,3920,0
20240617,114000,68602910,3920,3920,3920,3920,0
20240617,113900,68602910,3920,3920,3920,3920,0
20240617,113800,68602910,3920,3920,3920,3920,3
20240617,113700,68591150,3920,3920,3920,3920,43
20240617,113600,68422590,3910,3910,3910,3905,168
20240617,113500,67765730,3910,3910,3910,3910,0
20240617,113400,67765730,3910,3910,3910,3910,0
20240617,113300,67765730,3910,3910,3910,3910,1
20240617,113200,67761820,3910,3910,3910,3910,0
20240617,113100,67761820,3910,3910,3910,3910,0
20240617,113000,67761820,3910,3910,3910,3910,96
20240617,112900,67386460,3910,3910,3910,3910,0
20240617,112800,67386460,3910,3910,3910,3910,0
20240617,112700,67386460,3910,3910,3910,3910,0
20240617,112600,67386460,3910,3910,3910,3910,0
20240617,112500,67386460,3910,3910,3910,3910,1
20240617,112400,67382550,3905,3905,3905,3905,0
20240617,112300,67382550,3905,3905,3905,3905,0
20240617,112200,67382550,3905,3905,3905,3905,0
20240617,112100,67382550,3905,3905,3905,3905,0
20240617,112000,67382550,3905,3905,3905,3905,0
20240617,111900,67382550,3905,3905,3905,3905,0
20240617,111800,67382550,3905,3905,3905,3905,0
20240617,111700,67382550,3905,3905,3905,3905,0
20240617,111600,67382550,3905,3905,3905,3905,0
20240617,111500,67382550,3905,3905,3905,3905,130
20240617,111400,66874900,3910,3910,3910,3910,36
20240617,111300,66734140,3910,3910,3910,3910,0
20240617,111200,66734140,3910,3910,3910,3910,500
20240617,111100,64779140,3905,3905,3905,3905,0
20240617,111000,64779140,3905,3905,3905,3905,0
20240617,110900,64779140,3905,3905,3905,3905,97
20240617,110800,64400355,3920,3920,3920,3920,0
20240617,110700,64400355,3920,3920,3920,3920,20
20240617,110600,64321955,3915,3905,3915,3905,53
20240617,110500,64114970,3915,3905,3915,3905,3719
20240617,110400,49555275,3905,3905,3905,3905,0
20240617,110300,49555275,3905,3905,3905,3905,0
20240617,110200,49555275,3905,3905,3905,3905,0
20240617,110100,49555275,3905,3905,3905,3905,0
20240617,110000,49555275,3905,3905,3905,3905,76
20240617,105900,49258495,3905,3905,3905,3905,78
20240617,105800,48953905,3915,3915,3915,3915,0
20240617,105700,48953905,3915,3915,3915,3915,0
20240617,105600,48953905,3915,3915,3915,3915,0
20240617,105500,48953905,3915,3915,3915,3915,0
20240617,105400,48953905,3915,3915,3915,3915,0
20240617,105300,48953905,3915,3915,3915,3915,0
20240617,105200,48953905,3915,3915,3915,3915,10
20240617,105100,48914755,3920,3920,3920,3920,0
20240617,105000,48914755,3920,3920,3920,3920,0
20240617,104900,48914755,3920,3920,3920,3920,0
20240617,104800,48914755,3920,3920,3920,3920,0
20240617,104700,48914755,3920,3920,3920,3920,0
20240617,104600,48914755,3920,3920,3920,3920,0
20240617,104500,48914755,3920,3920,3920,3920,0
20240617,104400,48914755,3920,3920,3920,3920,0
20240617,104300,48914755,3920,3920,3920,3920,0
20240617,104200,48914755,3920,3920,3920,3920,0
20240617,104100,48914755,3920,3920,3920,3920,0
20240617,104000,48914755,3920,3920,3920,3920,0
20240617,103900,48914755,3920,3920,3920,3920,3
20240617,103800,48902995,3920,3920,3920,3920,0
20240617,103700,48902995,3920,3920,3920,3920,0
20240617,103600,48902995,3920,3920,3920,3920,0
20240617,103500,48902995,3920,3920,3920,3920,0
20240617,103400,48902995,3920,3920,3920,3920,0
20240617,103300,48902995,3920,3920,3920,3920,0
20240617,103200,48902995,3920,3920,3920,3920,0
20240617,103100,48902995,3920,3920,3920,3920,0
20240617,103000,48902995,3920,3920,3920,3920,0
20240617,102900,48902995,3920,3920,3920,3920,0
20240617,102800,48902995,3920,3920,3920,3920,0
20240617,102700,48902995,3920,3920,3920,3920,0
20240617,102600,48902995,3920,3920,3920,3920,1
20240617,102500,48899075,3925,3925,3925,3925,13
20240617,102400,48848050,3925,3925,3925,3925,0
20240617,102300,48848050,3925,3925,3925,3925,1
20240617,102200,48844125,3905,3905,3905,3905,0
20240617,102100,48844125,3905,3905,3905,3905,0
20240617,102000,48844125,3905,3905,3905,3905,250
20240617,101900,47867875,3905,3905,3905,3905,0
20240617,101800,47867875,3905,3905,3905,3905,0
20240617,101700,47867875,3905,3905,3905,3905,20
20240617,101600,47789775,3900,3905,3905,3900,450
20240617,101500,46033960,3925,3925,3925,3925,0
20240617,101400,46033960,3925,3925,3925,3925,0
20240617,101300,46033960,3925,3925,3925,3925,3
20240617,101200,46022185,3905,3905,3905,3905,0
20240617,101100,46022185,3905,3910,3910,3905,30
20240617,101000,45905030,3925,3925,3925,3925,1
20240617,100900,45901105,3905,3905,3905,3905,0
20240617,100800,45901105,3905,3905,3905,3905,10
20240617,100700,45862055,3905,3905,3905,3905,2
20240617,100600,45854245,3910,3910,3910,3910,100
20240617,100500,45463245,3925,3925,3925,3925,25
20240617,100400,45365120,3925,3925,3925,3925,1
20240617,100300,45361195,3925,3925,3925,3925,0
20240617,100200,45361195,3925,3925,3925,3925,0
20240617,100100,45361195,3925,3920,3925,3920,800
20240617,100000,42223195,3905,3905,3905,3905,100
20240617,095900,41832695,3900,3900,3900,3900,0
20240617,095800,41832695,3900,3900,3900,3900,0
20240617,095700,41832695,3900,3900,3900,3900,0
20240617,095600,41832695,3900,3900,3900,3900,45
20240617,095500,41657195,3900,3900,3900,3900,0
20240617,095400,41657195,3900,3900,3900,3900,2506
20240617,095300,31883795,3900,3900,3900,3900,0
20240617,095200,31883795,3900,3900,3900,3900,0
20240617,095100,31883795,3900,3900,3900,3900,0
20240617,095000,31883795,3900,3900,3900,3900,0
20240617,094900,31883795,3900,3925,3925,3900,13
20240617,094800,31832820,3900,3900,3900,3900,0
20240617,094700,31832820,3900,3900,3900,3900,5
20240617,094600,31813320,3900,3905,3905,3900,6
20240617,094500,31789910,3900,3900,3900,3900,0
20240617,094400,31789910,3900,3900,3900,3900,0
20240617,094300,31789910,3900,3900,3900,3900,0
20240617,094200,31789910,3900,3900,3900,3900,0
20240617,094100,31789910,3900,3900,3900,3900,0
20240617,094000,31789910,3900,3900,3900,3900,432
20240617,093900,30105110,3900,3905,3905,3900,16
20240617,093800,30042700,3900,3900,3900,3900,0
20240617,093700,30042700,3900,3900,3900,3900,0
20240617,093600,30042700,3900,3900,3900,3900,0
20240617,093500,30042700,3900,3900,3900,3900,349
20240617,093400,28681600,3900,3900,3900,3900,116
20240617,093300,28229200,3905,3905,3905,3905,2
20240617,093200,28221390,3905,3905,3905,3905,4
20240617,093100,28205770,3900,3900,3900,3900,0
20240617,093000,28205770,3900,3900,3900,3900,53
20240617,092900,27999070,3900,3900,3900,3900,0
20240617,092800,27999070,3900,3900,3900,3900,0
20240617,092700,27999070,3900,3900,3900,3900,0
20240617,092600,27999070,3900,3900,3900,3900,86
20240617,092500,27663670,3895,3895,3895,3895,16
20240617,092400,27601350,3895,3895,3895,3895,0
20240617,092300,27601350,3895,3895,3895,3895,0
20240617,092200,27601350,3895,3895,3895,3895,0
20240617,092100,27601350,3895,3895,3895,3895,0
20240617,092000,27601350,3895,3895,3895,3895,0
20240617,091900,27601350,3895,3895,3895,3895,0
20240617,091800,27601350,3895,3905,3905,3895,500
20240617,091700,25651730,3910,3910,3910,3910,5
20240617,091600,25632180,3905,3905,3905,3905,6
20240617,091500,25608750,3910,3910,3910,3910,0
20240617,091400,25608750,3910,3910,3910,3910,27
20240617,091300,25503180,3925,3925,3925,3925,0
20240617,091200,25503180,3925,3925,3925,3925,0
20240617,091100,25503180,3925,3925,3925,3925,0
20240617,091000,25503180,3925,3925,3925,3925,0
20240617,090900,25503180,3925,3920,3925,3920,3
20240617,090800,25491415,3925,3900,3925,3900,37
20240617,090700,25346940,3925,3920,3925,3920,3087
20240617,090600,13245875,3925,3920,3925,3920,52
20240617,090500,13042010,3920,3920,3920,3920,721
20240617,090400,10215690,3920,3920,3920,3920,191
20240617,090300,9466970,3920,3920,3920,3920,1029
20240617,090200,5433290,3920,3920,3920,3920,1026
20240617,090100,1411370,3930,3930,3930,3930,0
20240617,090000,1411370,3930,3885,3930,3885,361