KissMeData/088280/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,195700,56945225,3400,3400,3400,3400,1103
20240617,195600,56945225,3400,3400,3400,3400,0
20240617,195500,56945225,3400,3400,3400,3400,0
20240617,195400,56945225,3400,3400,3400,3400,0
20240617,195300,56945225,3400,3400,3400,3400,0
20240617,195200,56945225,3400,3400,3400,3400,0
20240617,195100,56945225,3400,3400,3400,3400,0
20240617,195000,56945225,3400,3400,3400,3400,0
20240617,194900,56945225,3400,3400,3400,3400,0
20240617,194800,56945225,3400,3400,3400,3400,0
20240617,194700,56945225,3400,3400,3400,3400,0
20240617,194600,56945225,3400,3400,3400,3400,0
20240617,194500,56945225,3400,3400,3400,3400,0
20240617,194400,56945225,3400,3400,3400,3400,0
20240617,194300,56945225,3400,3400,3400,3400,0
20240617,194200,56945225,3400,3400,3400,3400,0
20240617,194100,56945225,3400,3400,3400,3400,0
20240617,194000,56945225,3400,3400,3400,3400,0
20240617,193900,56945225,3400,3400,3400,3400,0
20240617,193800,56945225,3400,3400,3400,3400,0
20240617,193700,56945225,3400,3400,3400,3400,0
20240617,193600,56945225,3400,3400,3400,3400,0
20240617,193500,56945225,3400,3400,3400,3400,0
20240617,193400,56945225,3400,3400,3400,3400,0
20240617,193300,56945225,3400,3400,3400,3400,0
20240617,193200,56945225,3400,3400,3400,3400,0
20240617,193100,56945225,3400,3400,3400,3400,0
20240617,193000,56945225,3400,3400,3400,3400,0
20240617,192900,56945225,3400,3400,3400,3400,0
20240617,192800,56945225,3400,3400,3400,3400,0
20240617,192700,56945225,3400,3400,3400,3400,1103
20240617,192600,56945225,3400,3400,3400,3400,0
20240617,192500,56945225,3400,3400,3400,3400,0
20240617,192400,56945225,3400,3400,3400,3400,0
20240617,192300,56945225,3400,3400,3400,3400,0
20240617,192200,56945225,3400,3400,3400,3400,0
20240617,192100,56945225,3400,3400,3400,3400,0
20240617,192000,56945225,3400,3400,3400,3400,0
20240617,191900,56945225,3400,3400,3400,3400,0
20240617,191800,56945225,3400,3400,3400,3400,0
20240617,191700,56945225,3400,3400,3400,3400,0
20240617,191600,56945225,3400,3400,3400,3400,0
20240617,191500,56945225,3400,3400,3400,3400,0
20240617,191400,56945225,3400,3400,3400,3400,0
20240617,191300,56945225,3400,3400,3400,3400,0
20240617,191200,56945225,3400,3400,3400,3400,0
20240617,191100,56945225,3400,3400,3400,3400,0
20240617,191000,56945225,3400,3400,3400,3400,0
20240617,190900,56945225,3400,3400,3400,3400,0
20240617,190800,56945225,3400,3400,3400,3400,0
20240617,190700,56945225,3400,3400,3400,3400,0
20240617,190600,56945225,3400,3400,3400,3400,0
20240617,190500,56945225,3400,3400,3400,3400,0
20240617,190400,56945225,3400,3400,3400,3400,0
20240617,190300,56945225,3400,3400,3400,3400,0
20240617,190200,56945225,3400,3400,3400,3400,0
20240617,190100,56945225,3400,3400,3400,3400,0
20240617,190000,56945225,3400,3400,3400,3400,0
20240617,185900,56945225,3400,3400,3400,3400,0
20240617,185800,56945225,3400,3400,3400,3400,0
20240617,185700,56945225,3400,3400,3400,3400,1103
20240617,185600,56945225,3400,3400,3400,3400,0
20240617,185500,56945225,3400,3400,3400,3400,0
20240617,185400,56945225,3400,3400,3400,3400,0
20240617,185300,56945225,3400,3400,3400,3400,0
20240617,185200,56945225,3400,3400,3400,3400,0
20240617,185100,56945225,3400,3400,3400,3400,0
20240617,185000,56945225,3400,3400,3400,3400,0
20240617,184900,56945225,3400,3400,3400,3400,0
20240617,184800,56945225,3400,3400,3400,3400,0
20240617,184700,56945225,3400,3400,3400,3400,0
20240617,184600,56945225,3400,3400,3400,3400,0
20240617,184500,56945225,3400,3400,3400,3400,0
20240617,184400,56945225,3400,3400,3400,3400,0
20240617,184300,56945225,3400,3400,3400,3400,0
20240617,184200,56945225,3400,3400,3400,3400,0
20240617,184100,56945225,3400,3400,3400,3400,0
20240617,184000,56945225,3400,3400,3400,3400,0
20240617,183900,56945225,3400,3400,3400,3400,0
20240617,183800,56945225,3400,3400,3400,3400,0
20240617,183700,56945225,3400,3400,3400,3400,0
20240617,183600,56945225,3400,3400,3400,3400,0
20240617,183500,56945225,3400,3400,3400,3400,0
20240617,183400,56945225,3400,3400,3400,3400,0
20240617,183300,56945225,3400,3400,3400,3400,0
20240617,183200,56945225,3400,3400,3400,3400,0
20240617,183100,56945225,3400,3400,3400,3400,0
20240617,183000,56945225,3400,3400,3400,3400,0
20240617,182900,56945225,3400,3400,3400,3400,0
20240617,182800,56945225,3400,3400,3400,3400,0
20240617,182700,56945225,3400,3400,3400,3400,1103
20240617,182600,56945225,3400,3400,3400,3400,0
20240617,182500,56945225,3400,3400,3400,3400,0
20240617,182400,56945225,3400,3400,3400,3400,0
20240617,182300,56945225,3400,3400,3400,3400,0
20240617,182200,56945225,3400,3400,3400,3400,0
20240617,182100,56945225,3400,3400,3400,3400,0
20240617,182000,56945225,3400,3400,3400,3400,0
20240617,181900,56945225,3400,3400,3400,3400,0
20240617,181800,56945225,3400,3400,3400,3400,0
20240617,181700,56945225,3400,3400,3400,3400,0
20240617,181600,56945225,3400,3400,3400,3400,0
20240617,181500,56945225,3400,3400,3400,3400,0
20240617,181400,56945225,3400,3400,3400,3400,0
20240617,181300,56945225,3400,3400,3400,3400,0
20240617,181200,56945225,3400,3400,3400,3400,0
20240617,181100,56945225,3400,3400,3400,3400,0
20240617,181000,56945225,3400,3400,3400,3400,0
20240617,180900,56945225,3400,3400,3400,3400,0
20240617,180800,56945225,3400,3400,3400,3400,0
20240617,180700,56945225,3400,3400,3400,3400,0
20240617,180600,56945225,3400,3400,3400,3400,0
20240617,180500,56945225,3400,3400,3400,3400,0
20240617,180400,56945225,3400,3400,3400,3400,0
20240617,180300,56945225,3400,3400,3400,3400,0
20240617,180200,56945225,3400,3400,3400,3400,0
20240617,180100,56945225,3400,3400,3400,3400,0
20240617,180000,56945225,3400,3400,3400,3400,0
20240617,175900,56945225,3400,3400,3400,3400,0
20240617,175800,56945225,3400,3400,3400,3400,0
20240617,175700,56945225,3400,3400,3400,3400,1103
20240617,175600,56945225,3400,3400,3400,3400,0
20240617,175500,56945225,3400,3400,3400,3400,0
20240617,175400,56945225,3400,3400,3400,3400,0
20240617,175300,56945225,3400,3400,3400,3400,0
20240617,175200,56945225,3400,3400,3400,3400,0
20240617,175100,56945225,3400,3400,3400,3400,0
20240617,175000,56945225,3400,3400,3400,3400,0
20240617,174900,56945225,3400,3400,3400,3400,0
20240617,174800,56945225,3400,3400,3400,3400,0
20240617,174700,56945225,3400,3400,3400,3400,0
20240617,174600,56945225,3400,3400,3400,3400,0
20240617,174500,56945225,3400,3400,3400,3400,0
20240617,174400,56945225,3400,3400,3400,3400,0
20240617,174300,56945225,3400,3400,3400,3400,0
20240617,174200,56945225,3400,3400,3400,3400,0
20240617,174100,56945225,3400,3400,3400,3400,0
20240617,174000,56945225,3400,3400,3400,3400,0
20240617,173900,56945225,3400,3400,3400,3400,0
20240617,173800,56945225,3400,3400,3400,3400,0
20240617,173700,56945225,3400,3400,3400,3400,0
20240617,173600,56945225,3400,3400,3400,3400,0
20240617,173500,56945225,3400,3400,3400,3400,0
20240617,173400,56945225,3400,3400,3400,3400,0
20240617,173300,56945225,3400,3400,3400,3400,0
20240617,173200,56945225,3400,3400,3400,3400,0
20240617,173100,56945225,3400,3400,3400,3400,0
20240617,173000,56945225,3400,3400,3400,3400,0
20240617,172900,56945225,3400,3400,3400,3400,0
20240617,172800,56945225,3400,3400,3400,3400,0
20240617,172700,56945225,3400,3400,3400,3400,1103
20240617,172600,56945225,3400,3400,3400,3400,0
20240617,172500,56945225,3400,3400,3400,3400,0
20240617,172400,56945225,3400,3400,3400,3400,0
20240617,172300,56945225,3400,3400,3400,3400,0
20240617,172200,56945225,3400,3400,3400,3400,0
20240617,172100,56945225,3400,3400,3400,3400,0
20240617,172000,56945225,3400,3400,3400,3400,0
20240617,171900,56945225,3400,3400,3400,3400,0
20240617,171800,56945225,3400,3400,3400,3400,0
20240617,171700,56945225,3400,3400,3400,3400,0
20240617,171600,56945225,3400,3400,3400,3400,0
20240617,171500,56945225,3400,3400,3400,3400,0
20240617,171400,56945225,3400,3400,3400,3400,0
20240617,171300,56945225,3400,3400,3400,3400,0
20240617,171200,56945225,3400,3400,3400,3400,0
20240617,171100,56945225,3400,3400,3400,3400,0
20240617,171000,56945225,3400,3400,3400,3400,0
20240617,170900,56945225,3400,3400,3400,3400,0
20240617,170800,56945225,3400,3400,3400,3400,0
20240617,170700,56945225,3400,3400,3400,3400,0
20240617,170600,56945225,3400,3400,3400,3400,0
20240617,170500,56945225,3400,3400,3400,3400,0
20240617,170400,56945225,3400,3400,3400,3400,0
20240617,170300,56945225,3400,3400,3400,3400,0
20240617,170200,56945225,3400,3400,3400,3400,0
20240617,170100,56945225,3400,3400,3400,3400,0
20240617,170000,56945225,3400,3400,3400,3400,0
20240617,165900,56945225,3400,3400,3400,3400,0
20240617,165800,56945225,3400,3400,3400,3400,0
20240617,165700,56945225,3400,3400,3400,3400,1103
20240617,165600,56945225,3400,3400,3400,3400,0
20240617,165500,56945225,3400,3400,3400,3400,0
20240617,165400,56945225,3400,3400,3400,3400,0
20240617,165300,56945225,3400,3400,3400,3400,0
20240617,165200,56945225,3400,3400,3400,3400,0
20240617,165100,56945225,3400,3400,3400,3400,0
20240617,165000,56945225,3400,3400,3400,3400,0
20240617,164900,56945225,3400,3400,3400,3400,0
20240617,164800,56945225,3400,3400,3400,3400,0
20240617,164700,56945225,3400,3400,3400,3400,0
20240617,164600,56945225,3400,3400,3400,3400,0
20240617,164500,56945225,3400,3400,3400,3400,0
20240617,164400,56945225,3400,3400,3400,3400,0
20240617,164300,56945225,3400,3400,3400,3400,0
20240617,164200,56945225,3400,3400,3400,3400,0
20240617,164100,56945225,3400,3400,3400,3400,0
20240617,164000,56945225,3400,3400,3400,3400,0
20240617,163900,56945225,3400,3400,3400,3400,0
20240617,163800,56945225,3400,3400,3400,3400,0
20240617,163700,56945225,3400,3400,3400,3400,0
20240617,163600,56945225,3400,3400,3400,3400,0
20240617,163500,56945225,3400,3400,3400,3400,0
20240617,163400,56945225,3400,3400,3400,3400,0
20240617,163300,56945225,3400,3400,3400,3400,0
20240617,163200,56945225,3400,3400,3400,3400,0
20240617,163100,56945225,3400,3400,3400,3400,0
20240617,163000,56945225,3400,3400,3400,3400,0
20240617,162900,56945225,3400,3400,3400,3400,0
20240617,162800,56945225,3400,3400,3400,3400,0
20240617,162700,56945225,3400,3400,3400,3400,1103
20240617,162600,56945225,3400,3400,3400,3400,0
20240617,162500,56945225,3400,3400,3400,3400,0
20240617,162400,56945225,3400,3400,3400,3400,0
20240617,162300,56945225,3400,3400,3400,3400,0
20240617,162200,56945225,3400,3400,3400,3400,0
20240617,162100,56945225,3400,3400,3400,3400,0
20240617,162000,56945225,3400,3400,3400,3400,0
20240617,161900,56945225,3400,3400,3400,3400,0
20240617,161800,56945225,3400,3400,3400,3400,0
20240617,161700,56945225,3400,3400,3400,3400,0
20240617,161600,56945225,3400,3400,3400,3400,0
20240617,161500,56945225,3400,3400,3400,3400,0
20240617,161400,56945225,3400,3400,3400,3400,0
20240617,161300,56945225,3400,3400,3400,3400,0
20240617,161200,56945225,3400,3400,3400,3400,0
20240617,161100,56945225,3400,3400,3400,3400,0
20240617,161000,56945225,3400,3400,3400,3400,0
20240617,160900,56945225,3400,3400,3400,3400,0
20240617,160800,56945225,3400,3400,3400,3400,0
20240617,160700,56945225,3400,3400,3400,3400,0
20240617,160600,56945225,3400,3400,3400,3400,0
20240617,160500,56945225,3400,3400,3400,3400,0
20240617,160400,56945225,3400,3400,3400,3400,0
20240617,160300,56945225,3400,3400,3400,3400,0
20240617,160200,56945225,3400,3400,3400,3400,0
20240617,160100,56945225,3400,3400,3400,3400,0
20240617,160000,56945225,3400,3400,3400,3400,0
20240617,155900,56945225,3400,3400,3400,3400,0
20240617,155800,56945225,3400,3400,3400,3400,0
20240617,155700,56945225,3400,3400,3400,3400,1103
20240617,155600,56945225,3400,3400,3400,3400,0
20240617,155500,56945225,3400,3400,3400,3400,0
20240617,155400,56945225,3400,3400,3400,3400,0
20240617,155300,56945225,3400,3400,3400,3400,0
20240617,155200,56945225,3400,3400,3400,3400,0
20240617,155100,56945225,3400,3400,3400,3400,0
20240617,155000,56945225,3400,3400,3400,3400,0
20240617,154900,56945225,3400,3400,3400,3400,0
20240617,154800,56945225,3400,3400,3400,3400,0
20240617,154700,56945225,3400,3400,3400,3400,0
20240617,154600,56945225,3400,3400,3400,3400,0
20240617,154500,56945225,3400,3400,3400,3400,0
20240617,154400,56945225,3400,3400,3400,3400,0
20240617,154300,56945225,3400,3400,3400,3400,0
20240617,154200,56945225,3400,3400,3400,3400,0
20240617,154100,56945225,3400,3400,3400,3400,0
20240617,154000,56945225,3400,3400,3400,3400,0
20240617,153900,56945225,3400,3400,3400,3400,0
20240617,153800,56945225,3400,3400,3400,3400,0
20240617,153700,56945225,3400,3400,3400,3400,0
20240617,153600,56945225,3400,3400,3400,3400,0
20240617,153500,56945225,3400,3400,3400,3400,0
20240617,153400,56945225,3400,3400,3400,3400,0
20240617,153300,56945225,3400,3400,3400,3400,0
20240617,153200,56945225,3400,3400,3400,3400,0
20240617,153100,56945225,3400,3400,3400,3400,0
20240617,153000,56945225,3400,3400,3400,3400,1103
20240617,152900,53195025,3350,3350,3350,3350,0
20240617,152800,53195025,3350,3350,3350,3350,0
20240617,152700,53195025,3350,3350,3350,3350,0
20240617,152600,53195025,3350,3350,3350,3350,0
20240617,152500,53195025,3350,3350,3350,3350,0
20240617,152400,53195025,3350,3350,3350,3350,0
20240617,152300,53195025,3350,3350,3350,3350,0
20240617,152200,53195025,3350,3350,3350,3350,0
20240617,152100,53195025,3350,3350,3350,3350,0
20240617,152000,53195025,3350,3350,3350,3350,0
20240617,151900,53195025,3350,3375,3375,3350,225
20240617,151800,52441125,3375,3375,3375,3375,60
20240617,151700,52238625,3375,3380,3380,3375,300
20240617,151600,51225125,3345,3350,3350,3345,680
20240617,151500,48949705,3390,3380,3390,3340,6172
20240617,151400,28206295,3390,3380,3390,3380,41
20240617,151300,28067625,3380,3380,3380,3380,52
20240617,151200,27891865,3375,3375,3375,3375,2
20240617,151100,27885115,3380,3380,3380,3380,4
20240617,151000,27871595,3380,3380,3380,3380,0
20240617,150900,27871595,3380,3380,3380,3380,0
20240617,150800,27871595,3380,3375,3380,3375,9
20240617,150700,27841215,3375,3375,3375,3375,127
20240617,150600,27412590,3380,3380,3380,3380,5
20240617,150500,27395690,3380,3380,3380,3380,0
20240617,150400,27395690,3380,3380,3380,3380,0
20240617,150300,27395690,3380,3380,3380,3380,8
20240617,150200,27368650,3380,3380,3380,3380,5
20240617,150100,27351750,3400,3400,3400,3400,0
20240617,150000,27351750,3400,3380,3400,3380,21
20240617,145900,27280750,3400,3400,3400,3400,0
20240617,145800,27280750,3400,3400,3400,3400,0
20240617,145700,27280750,3400,3400,3400,3400,0
20240617,145600,27280750,3400,3400,3400,3400,0
20240617,145500,27280750,3400,3400,3400,3400,0
20240617,145400,27280750,3400,3400,3400,3400,0
20240617,145300,27280750,3400,3400,3400,3400,0
20240617,145200,27280750,3400,3400,3400,3400,0
20240617,145100,27280750,3400,3400,3400,3400,0
20240617,145000,27280750,3400,3400,3400,3400,0
20240617,144900,27280750,3400,3400,3400,3400,68
20240617,144800,27049550,3375,3375,3375,3375,0
20240617,144700,27049550,3375,3375,3375,3375,0
20240617,144600,27049550,3375,3375,3375,3375,6
20240617,144500,27029300,3375,3375,3375,3375,11
20240617,144400,26992175,3375,3390,3400,3375,303
20240617,144300,25964640,3375,3375,3375,3375,0
20240617,144200,25964640,3375,3375,3375,3375,0
20240617,144100,25964640,3375,3375,3375,3375,0
20240617,144000,25964640,3375,3375,3375,3375,0
20240617,143900,25964640,3375,3375,3375,3375,2
20240617,143800,25957890,3375,3380,3380,3375,59
20240617,143700,25758500,3380,3380,3380,3380,0
20240617,143600,25758500,3380,3380,3380,3380,0
20240617,143500,25758500,3380,3380,3380,3380,0
20240617,143400,25758500,3380,3380,3380,3380,0
20240617,143300,25758500,3380,3380,3380,3380,20
20240617,143200,25690900,3390,3390,3390,3390,0
20240617,143100,25690900,3390,3390,3390,3390,0
20240617,143000,25690900,3390,3390,3390,3390,0
20240617,142900,25690900,3390,3390,3390,3390,0
20240617,142800,25690900,3390,3390,3390,3390,0
20240617,142700,25690900,3390,3390,3390,3390,0
20240617,142600,25690900,3390,3390,3390,3390,0
20240617,142500,25690900,3390,3390,3390,3390,0
20240617,142400,25690900,3390,3390,3390,3390,0
20240617,142300,25690900,3390,3375,3390,3375,15
20240617,142200,25640245,3375,3385,3390,3375,91
20240617,142100,25332515,3385,3375,3385,3375,49
20240617,142000,25166840,3380,3380,3380,3380,849
20240617,141900,22297220,3385,3385,3385,3385,0
20240617,141800,22297220,3385,3385,3385,3385,0
20240617,141700,22297220,3385,3385,3385,3385,0
20240617,141600,22297220,3385,3385,3385,3385,12
20240617,141500,22256600,3390,3390,3390,3390,0
20240617,141400,22256600,3390,3390,3390,3390,0
20240617,141300,22256600,3390,3390,3390,3390,0
20240617,141200,22256600,3390,3390,3390,3390,0
20240617,141100,22256600,3390,3390,3390,3390,1
20240617,141000,22253210,3395,3395,3395,3395,0
20240617,140900,22253210,3395,3395,3395,3395,1
20240617,140800,22249815,3395,3395,3395,3395,0
20240617,140700,22249815,3395,3395,3395,3395,0
20240617,140600,22249815,3395,3395,3395,3395,0
20240617,140500,22249815,3395,3395,3395,3395,0
20240617,140400,22249815,3395,3395,3395,3395,10
20240617,140300,22215865,3395,3395,3395,3395,0
20240617,140200,22215865,3395,3395,3395,3395,0
20240617,140100,22215865,3395,3395,3395,3395,0
20240617,140000,22215865,3395,3395,3395,3395,0
20240617,135900,22215865,3395,3395,3395,3395,0
20240617,135800,22215865,3395,3395,3395,3395,0
20240617,135700,22215865,3395,3395,3395,3395,0
20240617,135600,22215865,3395,3395,3395,3395,0
20240617,135500,22215865,3395,3395,3395,3395,0
20240617,135400,22215865,3395,3395,3395,3395,0
20240617,135300,22215865,3395,3395,3395,3395,0
20240617,135200,22215865,3395,3395,3395,3395,80
20240617,135100,21944265,3395,3395,3395,3395,0
20240617,135000,21944265,3395,3395,3395,3395,0
20240617,134900,21944265,3395,3395,3395,3395,0
20240617,134800,21944265,3395,3395,3395,3395,0
20240617,134700,21944265,3395,3395,3395,3395,0
20240617,134600,21944265,3395,3395,3395,3395,0
20240617,134500,21944265,3395,3395,3395,3395,0
20240617,134400,21944265,3395,3395,3395,3395,0
20240617,134300,21944265,3395,3395,3395,3395,1
20240617,134200,21940870,3380,3380,3380,3380,0
20240617,134100,21940870,3380,3380,3380,3380,0
20240617,134000,21940870,3380,3380,3380,3380,4
20240617,133900,21927350,3380,3380,3380,3380,1
20240617,133800,21923970,3380,3380,3380,3380,0
20240617,133700,21923970,3380,3380,3380,3380,0
20240617,133600,21923970,3380,3380,3380,3380,0
20240617,133500,21923970,3380,3380,3380,3380,0
20240617,133400,21923970,3380,3380,3380,3380,0
20240617,133300,21923970,3380,3380,3380,3380,0
20240617,133200,21923970,3380,3380,3380,3380,0
20240617,133100,21923970,3380,3380,3380,3380,0
20240617,133000,21923970,3380,3380,3380,3380,0
20240617,132900,21923970,3380,3380,3380,3380,0
20240617,132800,21923970,3380,3380,3380,3380,0
20240617,132700,21923970,3380,3380,3380,3380,0
20240617,132600,21923970,3380,3380,3380,3380,0
20240617,132500,21923970,3380,3380,3380,3380,0
20240617,132400,21923970,3380,3380,3380,3380,0
20240617,132300,21923970,3380,3380,3380,3380,254
20240617,132200,21065450,3380,3380,3380,3380,0
20240617,132100,21065450,3380,3380,3380,3380,7
20240617,132000,21041790,3390,3390,3390,3390,0
20240617,131900,21041790,3390,3390,3390,3390,0
20240617,131800,21041790,3390,3390,3390,3390,0
20240617,131700,21041790,3390,3390,3390,3390,224
20240617,131600,20282430,3380,3380,3380,3380,0
20240617,131500,20282430,3380,3380,3380,3380,0
20240617,131400,20282430,3380,3380,3380,3380,1
20240617,131300,20279050,3380,3380,3380,3380,0
20240617,131200,20279050,3380,3380,3380,3380,0
20240617,131100,20279050,3380,3380,3380,3380,0
20240617,131000,20279050,3380,3380,3380,3380,0
20240617,130900,20279050,3380,3380,3380,3380,0
20240617,130800,20279050,3380,3380,3380,3380,0
20240617,130700,20279050,3380,3380,3380,3380,0
20240617,130600,20279050,3380,3380,3380,3380,0
20240617,130500,20279050,3380,3380,3380,3380,0
20240617,130400,20279050,3380,3380,3380,3380,280
20240617,130300,19332650,3380,3380,3380,3380,0
20240617,130200,19332650,3380,3380,3380,3380,0
20240617,130100,19332650,3380,3380,3380,3380,0
20240617,130000,19332650,3380,3380,3380,3380,0
20240617,125900,19332650,3380,3380,3380,3380,0
20240617,125800,19332650,3380,3380,3380,3380,0
20240617,125700,19332650,3380,3380,3380,3380,0
20240617,125600,19332650,3380,3380,3380,3380,0
20240617,125500,19332650,3380,3380,3380,3380,0
20240617,125400,19332650,3380,3380,3380,3380,46
20240617,125300,19177170,3385,3385,3385,3385,0
20240617,125200,19177170,3385,3385,3385,3385,0
20240617,125100,19177170,3385,3385,3385,3385,0
20240617,125000,19177170,3385,3385,3385,3385,0
20240617,124900,19177170,3385,3390,3390,3385,3
20240617,124800,19167005,3395,3395,3395,3395,0
20240617,124700,19167005,3395,3395,3395,3395,0
20240617,124600,19167005,3395,3395,3395,3395,0
20240617,124500,19167005,3395,3395,3395,3395,0
20240617,124400,19167005,3395,3395,3395,3395,0
20240617,124300,19167005,3395,3395,3395,3395,0
20240617,124200,19167005,3395,3395,3395,3395,2
20240617,124100,19160215,3395,3395,3395,3395,0
20240617,124000,19160215,3395,3395,3395,3395,10
20240617,123900,19126265,3395,3395,3395,3395,0
20240617,123800,19126265,3395,3395,3395,3395,0
20240617,123700,19126265,3395,3395,3395,3395,1
20240617,123600,19122870,3395,3395,3395,3395,0
20240617,123500,19122870,3395,3395,3395,3395,3
20240617,123400,19112685,3395,3395,3395,3395,2
20240617,123300,19105895,3395,3395,3395,3395,0
20240617,123200,19105895,3395,3395,3395,3395,1
20240617,123100,19102500,3395,3395,3395,3395,0
20240617,123000,19102500,3395,3395,3395,3395,0
20240617,122900,19102500,3395,3395,3395,3395,2
20240617,122800,19095710,3380,3380,3380,3380,0
20240617,122700,19095710,3380,3380,3380,3380,28
20240617,122600,19001070,3380,3380,3380,3380,272
20240617,122500,18081710,3380,3380,3380,3380,0
20240617,122400,18081710,3380,3385,3385,3380,1358
20240617,122300,13489460,3390,3395,3395,3390,99
20240617,122200,13153665,3395,3395,3395,3395,0
20240617,122100,13153665,3395,3395,3395,3395,0
20240617,122000,13153665,3395,3395,3395,3395,0
20240617,121900,13153665,3395,3405,3405,3395,96
20240617,121800,12827600,3400,3400,3400,3400,0
20240617,121700,12827600,3400,3400,3400,3400,0
20240617,121600,12827600,3400,3400,3400,3400,0
20240617,121500,12827600,3400,3400,3400,3400,0
20240617,121400,12827600,3400,3400,3400,3400,0
20240617,121300,12827600,3400,3400,3400,3400,0
20240617,121200,12827600,3400,3400,3400,3400,0
20240617,121100,12827600,3400,3400,3400,3400,0
20240617,121000,12827600,3400,3400,3400,3400,0
20240617,120900,12827600,3400,3400,3400,3400,1
20240617,120800,12824200,3400,3400,3400,3400,0
20240617,120700,12824200,3400,3400,3400,3400,0
20240617,120600,12824200,3400,3400,3400,3400,0
20240617,120500,12824200,3400,3400,3400,3400,0
20240617,120400,12824200,3400,3400,3400,3400,0
20240617,120300,12824200,3400,3400,3400,3400,0
20240617,120200,12824200,3400,3400,3400,3400,0
20240617,120100,12824200,3400,3400,3400,3400,0
20240617,120000,12824200,3400,3400,3400,3400,0
20240617,115900,12824200,3400,3400,3400,3400,0
20240617,115800,12824200,3400,3400,3400,3400,0
20240617,115700,12824200,3400,3400,3400,3400,0
20240617,115600,12824200,3400,3400,3400,3400,0
20240617,115500,12824200,3400,3400,3400,3400,0
20240617,115400,12824200,3400,3400,3400,3400,0
20240617,115300,12824200,3400,3400,3400,3400,0
20240617,115200,12824200,3400,3400,3400,3400,1
20240617,115100,12820800,3405,3405,3405,3405,0
20240617,115000,12820800,3405,3405,3405,3405,1
20240617,114900,12817395,3400,3400,3400,3400,1
20240617,114800,12813995,3410,3410,3410,3410,0
20240617,114700,12813995,3410,3410,3410,3410,0
20240617,114600,12813995,3410,3410,3410,3410,0
20240617,114500,12813995,3410,3410,3410,3410,0
20240617,114400,12813995,3410,3410,3410,3410,0
20240617,114300,12813995,3410,3410,3410,3410,0
20240617,114200,12813995,3410,3410,3410,3410,0
20240617,114100,12813995,3410,3410,3410,3410,0
20240617,114000,12813995,3410,3410,3410,3410,0
20240617,113900,12813995,3410,3410,3410,3410,0
20240617,113800,12813995,3410,3410,3410,3410,28
20240617,113700,12718515,3390,3390,3390,3390,0
20240617,113600,12718515,3390,3390,3390,3390,0
20240617,113500,12718515,3390,3390,3390,3390,0
20240617,113400,12718515,3390,3390,3390,3390,0
20240617,113300,12718515,3390,3390,3390,3390,0
20240617,113200,12718515,3390,3390,3390,3390,0
20240617,113100,12718515,3390,3390,3390,3390,0
20240617,113000,12718515,3390,3390,3390,3390,0
20240617,112900,12718515,3390,3390,3390,3390,0
20240617,112800,12718515,3390,3390,3390,3390,0
20240617,112700,12718515,3390,3390,3390,3390,0
20240617,112600,12718515,3390,3390,3390,3390,0
20240617,112500,12718515,3390,3390,3390,3390,0
20240617,112400,12718515,3390,3390,3390,3390,1
20240617,112300,12715125,3390,3390,3390,3390,0
20240617,112200,12715125,3390,3390,3390,3390,0
20240617,112100,12715125,3390,3390,3390,3390,0
20240617,112000,12715125,3390,3390,3390,3390,0
20240617,111900,12715125,3390,3390,3390,3390,0
20240617,111800,12715125,3390,3390,3390,3390,0
20240617,111700,12715125,3390,3390,3390,3390,0
20240617,111600,12715125,3390,3390,3390,3390,1
20240617,111500,12711735,3390,3390,3390,3390,0
20240617,111400,12711735,3390,3390,3390,3390,0
20240617,111300,12711735,3390,3390,3390,3390,0
20240617,111200,12711735,3390,3390,3390,3390,0
20240617,111100,12711735,3390,3390,3390,3390,0
20240617,111000,12711735,3390,3390,3390,3390,0
20240617,110900,12711735,3390,3390,3390,3390,0
20240617,110800,12711735,3390,3390,3390,3390,0
20240617,110700,12711735,3390,3390,3390,3390,0
20240617,110600,12711735,3390,3390,3390,3390,1
20240617,110500,12708345,3390,3390,3390,3390,0
20240617,110400,12708345,3390,3390,3390,3390,0
20240617,110300,12708345,3390,3390,3390,3390,100
20240617,110200,12369345,3415,3415,3415,3415,0
20240617,110100,12369345,3415,3415,3415,3415,0
20240617,110000,12369345,3415,3415,3415,3415,0
20240617,105900,12369345,3415,3415,3415,3415,0
20240617,105800,12369345,3415,3415,3415,3415,1
20240617,105700,12365930,3390,3390,3390,3390,0
20240617,105600,12365930,3390,3390,3390,3390,0
20240617,105500,12365930,3390,3390,3390,3390,0
20240617,105400,12365930,3390,3390,3390,3390,88
20240617,105300,12067610,3415,3415,3415,3415,0
20240617,105200,12067610,3415,3415,3415,3415,0
20240617,105100,12067610,3415,3415,3415,3415,0
20240617,105000,12067610,3415,3415,3415,3415,0
20240617,104900,12067610,3415,3415,3415,3415,0
20240617,104800,12067610,3415,3415,3415,3415,0
20240617,104700,12067610,3415,3415,3415,3415,0
20240617,104600,12067610,3415,3415,3415,3415,0
20240617,104500,12067610,3415,3415,3415,3415,0
20240617,104400,12067610,3415,3415,3415,3415,0
20240617,104300,12067610,3415,3415,3415,3415,0
20240617,104200,12067610,3415,3415,3415,3415,0
20240617,104100,12067610,3415,3410,3415,3410,5
20240617,104000,12050555,3390,3390,3390,3390,3
20240617,103900,12040385,3415,3415,3415,3415,0
20240617,103800,12040385,3415,3415,3415,3415,0
20240617,103700,12040385,3415,3415,3415,3415,0
20240617,103600,12040385,3415,3415,3415,3415,0
20240617,103500,12040385,3415,3415,3415,3415,0
20240617,103400,12040385,3415,3415,3415,3415,0
20240617,103300,12040385,3415,3415,3415,3415,0
20240617,103200,12040385,3415,3415,3415,3415,0
20240617,103100,12040385,3415,3415,3415,3415,0
20240617,103000,12040385,3415,3415,3415,3415,0
20240617,102900,12040385,3415,3415,3415,3415,0
20240617,102800,12040385,3415,3415,3415,3415,1
20240617,102700,12036970,3415,3415,3415,3415,1
20240617,102600,12033555,3390,3390,3390,3390,0
20240617,102500,12033555,3390,3390,3390,3390,0
20240617,102400,12033555,3390,3390,3390,3390,1
20240617,102300,12030165,3390,3390,3390,3390,0
20240617,102200,12030165,3390,3390,3390,3390,0
20240617,102100,12030165,3390,3390,3390,3390,0
20240617,102000,12030165,3390,3410,3410,3390,18
20240617,101900,11968915,3415,3415,3415,3415,0
20240617,101800,11968915,3415,3415,3415,3415,0
20240617,101700,11968915,3415,3415,3415,3415,0
20240617,101600,11968915,3415,3415,3415,3415,1
20240617,101500,11965500,3415,3415,3415,3415,10
20240617,101400,11931350,3425,3425,3425,3425,0
20240617,101300,11931350,3425,3425,3425,3425,0
20240617,101200,11931350,3425,3425,3425,3425,0
20240617,101100,11931350,3425,3425,3425,3425,1
20240617,101000,11927925,3425,3425,3425,3425,7
20240617,100900,11903950,3425,3425,3425,3425,20
20240617,100800,11835450,3425,3425,3425,3425,0
20240617,100700,11835450,3425,3425,3425,3425,0
20240617,100600,11835450,3425,3425,3425,3425,1
20240617,100500,11832025,3425,3425,3425,3425,0
20240617,100400,11832025,3425,3425,3425,3425,0
20240617,100300,11832025,3425,3425,3425,3425,0
20240617,100200,11832025,3425,3425,3425,3425,0
20240617,100100,11832025,3425,3425,3425,3425,0
20240617,100000,11832025,3425,3425,3425,3425,0
20240617,095900,11832025,3425,3425,3425,3425,0
20240617,095800,11832025,3425,3425,3425,3425,2
20240617,095700,11825175,3430,3430,3430,3430,0
20240617,095600,11825175,3430,3430,3430,3430,0
20240617,095500,11825175,3430,3430,3430,3430,0
20240617,095400,11825175,3430,3430,3430,3430,0
20240617,095300,11825175,3430,3430,3430,3430,2
20240617,095200,11818315,3430,3430,3430,3430,0
20240617,095100,11818315,3430,3430,3430,3430,0
20240617,095000,11818315,3430,3430,3430,3430,0
20240617,094900,11818315,3430,3430,3430,3430,0
20240617,094800,11818315,3430,3430,3430,3430,0
20240617,094700,11818315,3430,3430,3430,3430,0
20240617,094600,11818315,3430,3430,3430,3430,21
20240617,094500,11746285,3445,3445,3445,3445,0
20240617,094400,11746285,3445,3445,3445,3445,0
20240617,094300,11746285,3445,3445,3445,3445,0
20240617,094200,11746285,3445,3445,3445,3445,0
20240617,094100,11746285,3445,3445,3445,3445,0
20240617,094000,11746285,3445,3445,3445,3445,0
20240617,093900,11746285,3445,3445,3445,3445,0
20240617,093800,11746285,3445,3445,3445,3445,0
20240617,093700,11746285,3445,3445,3445,3445,0
20240617,093600,11746285,3445,3450,3450,3445,370
20240617,093500,10469935,3445,3445,3445,3445,436
20240617,093400,8967915,3445,3420,3445,3420,931
20240617,093300,5771395,3445,3445,3445,3445,0
20240617,093200,5771395,3445,3445,3445,3445,0
20240617,093100,5771395,3445,3445,3445,3445,1
20240617,093000,5767950,3420,3420,3420,3420,70
20240617,092900,5528550,3410,3410,3410,3410,432
20240617,092800,4055430,3410,3410,3410,3410,102
20240617,092700,3707610,3410,3410,3410,3410,0
20240617,092600,3707610,3410,3410,3410,3410,0
20240617,092500,3707610,3410,3400,3410,3400,2
20240617,092400,3700800,3410,3410,3410,3410,10
20240617,092300,3666700,3410,3410,3410,3410,0
20240617,092200,3666700,3410,3410,3410,3410,2
20240617,092100,3659880,3410,3410,3410,3410,0
20240617,092000,3659880,3410,3410,3410,3410,1
20240617,091900,3656470,3385,3385,3385,3385,101
20240617,091800,3314585,3385,3385,3385,3385,109
20240617,091700,2945620,3385,3385,3385,3385,1
20240617,091600,2942235,3385,3385,3385,3385,0
20240617,091500,2942235,3385,3385,3385,3385,8
20240617,091400,2915155,3410,3410,3410,3410,0
20240617,091300,2915155,3410,3410,3410,3410,0
20240617,091200,2915155,3410,3410,3410,3410,0
20240617,091100,2915155,3410,3410,3410,3410,4
20240617,091000,2901515,3380,3380,3380,3380,4
20240617,090900,2887995,3380,3390,3390,3380,94
20240617,090800,2570100,3390,3390,3390,3390,200
20240617,090700,1892100,3390,3390,3390,3390,136
20240617,090600,1431060,3390,3390,3390,3390,30
20240617,090500,1329360,3390,3410,3410,3390,5
20240617,090400,1312330,3410,3410,3410,3410,22
20240617,090300,1237310,3390,3410,3410,3390,155
20240617,090200,708820,3410,3410,3410,3410,0
20240617,090100,708820,3410,3410,3410,3410,1
20240617,090000,705410,3410,3375,3410,3375,209