KissMeData/123570/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,201600,337282520,3240,3240,3240,3240,4098
20240617,201500,337282520,3240,3240,3240,3240,0
20240617,201400,337282520,3240,3240,3240,3240,0
20240617,201300,337282520,3240,3240,3240,3240,0
20240617,201200,337282520,3240,3240,3240,3240,0
20240617,201100,337282520,3240,3240,3240,3240,0
20240617,201000,337282520,3240,3240,3240,3240,0
20240617,200900,337282520,3240,3240,3240,3240,0
20240617,200800,337282520,3240,3240,3240,3240,0
20240617,200700,337282520,3240,3240,3240,3240,0
20240617,200600,337282520,3240,3240,3240,3240,0
20240617,200500,337282520,3240,3240,3240,3240,0
20240617,200400,337282520,3240,3240,3240,3240,0
20240617,200300,337282520,3240,3240,3240,3240,0
20240617,200200,337282520,3240,3240,3240,3240,0
20240617,200100,337282520,3240,3240,3240,3240,0
20240617,200000,337282520,3240,3240,3240,3240,0
20240617,195900,337282520,3240,3240,3240,3240,0
20240617,195800,337282520,3240,3240,3240,3240,0
20240617,195700,337282520,3240,3240,3240,3240,0
20240617,195600,337282520,3240,3240,3240,3240,0
20240617,195500,337282520,3240,3240,3240,3240,0
20240617,195400,337282520,3240,3240,3240,3240,0
20240617,195300,337282520,3240,3240,3240,3240,0
20240617,195200,337282520,3240,3240,3240,3240,0
20240617,195100,337282520,3240,3240,3240,3240,0
20240617,195000,337282520,3240,3240,3240,3240,0
20240617,194900,337282520,3240,3240,3240,3240,0
20240617,194800,337282520,3240,3240,3240,3240,0
20240617,194700,337282520,3240,3240,3240,3240,0
20240617,194600,337282520,3240,3240,3240,3240,4098
20240617,194500,337282520,3240,3240,3240,3240,0
20240617,194400,337282520,3240,3240,3240,3240,0
20240617,194300,337282520,3240,3240,3240,3240,0
20240617,194200,337282520,3240,3240,3240,3240,0
20240617,194100,337282520,3240,3240,3240,3240,0
20240617,194000,337282520,3240,3240,3240,3240,0
20240617,193900,337282520,3240,3240,3240,3240,0
20240617,193800,337282520,3240,3240,3240,3240,0
20240617,193700,337282520,3240,3240,3240,3240,0
20240617,193600,337282520,3240,3240,3240,3240,0
20240617,193500,337282520,3240,3240,3240,3240,0
20240617,193400,337282520,3240,3240,3240,3240,0
20240617,193300,337282520,3240,3240,3240,3240,0
20240617,193200,337282520,3240,3240,3240,3240,0
20240617,193100,337282520,3240,3240,3240,3240,0
20240617,193000,337282520,3240,3240,3240,3240,0
20240617,192900,337282520,3240,3240,3240,3240,0
20240617,192800,337282520,3240,3240,3240,3240,0
20240617,192700,337282520,3240,3240,3240,3240,0
20240617,192600,337282520,3240,3240,3240,3240,0
20240617,192500,337282520,3240,3240,3240,3240,0
20240617,192400,337282520,3240,3240,3240,3240,0
20240617,192300,337282520,3240,3240,3240,3240,0
20240617,192200,337282520,3240,3240,3240,3240,0
20240617,192100,337282520,3240,3240,3240,3240,0
20240617,192000,337282520,3240,3240,3240,3240,0
20240617,191900,337282520,3240,3240,3240,3240,0
20240617,191800,337282520,3240,3240,3240,3240,0
20240617,191700,337282520,3240,3240,3240,3240,0
20240617,191600,337282520,3240,3240,3240,3240,4098
20240617,191500,337282520,3240,3240,3240,3240,0
20240617,191400,337282520,3240,3240,3240,3240,0
20240617,191300,337282520,3240,3240,3240,3240,0
20240617,191200,337282520,3240,3240,3240,3240,0
20240617,191100,337282520,3240,3240,3240,3240,0
20240617,191000,337282520,3240,3240,3240,3240,0
20240617,190900,337282520,3240,3240,3240,3240,0
20240617,190800,337282520,3240,3240,3240,3240,0
20240617,190700,337282520,3240,3240,3240,3240,0
20240617,190600,337282520,3240,3240,3240,3240,0
20240617,190500,337282520,3240,3240,3240,3240,0
20240617,190400,337282520,3240,3240,3240,3240,0
20240617,190300,337282520,3240,3240,3240,3240,0
20240617,190200,337282520,3240,3240,3240,3240,0
20240617,190100,337282520,3240,3240,3240,3240,0
20240617,190000,337282520,3240,3240,3240,3240,0
20240617,185900,337282520,3240,3240,3240,3240,0
20240617,185800,337282520,3240,3240,3240,3240,0
20240617,185700,337282520,3240,3240,3240,3240,0
20240617,185600,337282520,3240,3240,3240,3240,0
20240617,185500,337282520,3240,3240,3240,3240,0
20240617,185400,337282520,3240,3240,3240,3240,0
20240617,185300,337282520,3240,3240,3240,3240,0
20240617,185200,337282520,3240,3240,3240,3240,0
20240617,185100,337282520,3240,3240,3240,3240,0
20240617,185000,337282520,3240,3240,3240,3240,0
20240617,184900,337282520,3240,3240,3240,3240,0
20240617,184800,337282520,3240,3240,3240,3240,0
20240617,184700,337282520,3240,3240,3240,3240,0
20240617,184600,337282520,3240,3240,3240,3240,4098
20240617,184500,337282520,3240,3240,3240,3240,0
20240617,184400,337282520,3240,3240,3240,3240,0
20240617,184300,337282520,3240,3240,3240,3240,0
20240617,184200,337282520,3240,3240,3240,3240,0
20240617,184100,337282520,3240,3240,3240,3240,0
20240617,184000,337282520,3240,3240,3240,3240,0
20240617,183900,337282520,3240,3240,3240,3240,0
20240617,183800,337282520,3240,3240,3240,3240,0
20240617,183700,337282520,3240,3240,3240,3240,0
20240617,183600,337282520,3240,3240,3240,3240,0
20240617,183500,337282520,3240,3240,3240,3240,0
20240617,183400,337282520,3240,3240,3240,3240,0
20240617,183300,337282520,3240,3240,3240,3240,0
20240617,183200,337282520,3240,3240,3240,3240,0
20240617,183100,337282520,3240,3240,3240,3240,0
20240617,183000,337282520,3240,3240,3240,3240,0
20240617,182900,337282520,3240,3240,3240,3240,0
20240617,182800,337282520,3240,3240,3240,3240,0
20240617,182700,337282520,3240,3240,3240,3240,0
20240617,182600,337282520,3240,3240,3240,3240,0
20240617,182500,337282520,3240,3240,3240,3240,0
20240617,182400,337282520,3240,3240,3240,3240,0
20240617,182300,337282520,3240,3240,3240,3240,0
20240617,182200,337282520,3240,3240,3240,3240,0
20240617,182100,337282520,3240,3240,3240,3240,0
20240617,182000,337282520,3240,3240,3240,3240,0
20240617,181900,337282520,3240,3240,3240,3240,0
20240617,181800,337282520,3240,3240,3240,3240,0
20240617,181700,337282520,3240,3240,3240,3240,0
20240617,181600,337282520,3240,3240,3240,3240,4098
20240617,181500,337282520,3240,3240,3240,3240,0
20240617,181400,337282520,3240,3240,3240,3240,0
20240617,181300,337282520,3240,3240,3240,3240,0
20240617,181200,337282520,3240,3240,3240,3240,0
20240617,181100,337282520,3240,3240,3240,3240,0
20240617,181000,337282520,3240,3240,3240,3240,0
20240617,180900,337282520,3240,3240,3240,3240,0
20240617,180800,337282520,3240,3240,3240,3240,0
20240617,180700,337282520,3240,3240,3240,3240,0
20240617,180600,337282520,3240,3240,3240,3240,0
20240617,180500,337282520,3240,3240,3240,3240,0
20240617,180400,337282520,3240,3240,3240,3240,0
20240617,180300,337282520,3240,3240,3240,3240,0
20240617,180200,337282520,3240,3240,3240,3240,0
20240617,180100,337282520,3240,3240,3240,3240,0
20240617,180000,337282520,3240,3240,3240,3240,0
20240617,175900,337282520,3240,3240,3240,3240,0
20240617,175800,337282520,3240,3240,3240,3240,0
20240617,175700,337282520,3240,3240,3240,3240,0
20240617,175600,337282520,3240,3240,3240,3240,0
20240617,175500,337282520,3240,3240,3240,3240,0
20240617,175400,337282520,3240,3240,3240,3240,0
20240617,175300,337282520,3240,3240,3240,3240,0
20240617,175200,337282520,3240,3240,3240,3240,0
20240617,175100,337282520,3240,3240,3240,3240,0
20240617,175000,337282520,3240,3240,3240,3240,0
20240617,174900,337282520,3240,3240,3240,3240,0
20240617,174800,337282520,3240,3240,3240,3240,0
20240617,174700,337282520,3240,3240,3240,3240,0
20240617,174600,337282520,3240,3240,3240,3240,4098
20240617,174500,337282520,3240,3240,3240,3240,0
20240617,174400,337282520,3240,3240,3240,3240,0
20240617,174300,337282520,3240,3240,3240,3240,0
20240617,174200,337282520,3240,3240,3240,3240,0
20240617,174100,337282520,3240,3240,3240,3240,0
20240617,174000,337282520,3240,3240,3240,3240,0
20240617,173900,337282520,3240,3240,3240,3240,0
20240617,173800,337282520,3240,3240,3240,3240,0
20240617,173700,337282520,3240,3240,3240,3240,0
20240617,173600,337282520,3240,3240,3240,3240,0
20240617,173500,337282520,3240,3240,3240,3240,0
20240617,173400,337282520,3240,3240,3240,3240,0
20240617,173300,337282520,3240,3240,3240,3240,0
20240617,173200,337282520,3240,3240,3240,3240,0
20240617,173100,337282520,3240,3240,3240,3240,0
20240617,173000,337282520,3240,3240,3240,3240,0
20240617,172900,337282520,3240,3240,3240,3240,0
20240617,172800,337282520,3240,3240,3240,3240,0
20240617,172700,337282520,3240,3240,3240,3240,0
20240617,172600,337282520,3240,3240,3240,3240,0
20240617,172500,337282520,3240,3240,3240,3240,0
20240617,172400,337282520,3240,3240,3240,3240,0
20240617,172300,337282520,3240,3240,3240,3240,0
20240617,172200,337282520,3240,3240,3240,3240,0
20240617,172100,337282520,3240,3240,3240,3240,0
20240617,172000,337282520,3240,3240,3240,3240,0
20240617,171900,337282520,3240,3240,3240,3240,0
20240617,171800,337282520,3240,3240,3240,3240,0
20240617,171700,337282520,3240,3240,3240,3240,0
20240617,171600,337282520,3240,3240,3240,3240,4098
20240617,171500,337282520,3240,3240,3240,3240,0
20240617,171400,337282520,3240,3240,3240,3240,0
20240617,171300,337282520,3240,3240,3240,3240,0
20240617,171200,337282520,3240,3240,3240,3240,0
20240617,171100,337282520,3240,3240,3240,3240,0
20240617,171000,337282520,3240,3240,3240,3240,0
20240617,170900,337282520,3240,3240,3240,3240,0
20240617,170800,337282520,3240,3240,3240,3240,0
20240617,170700,337282520,3240,3240,3240,3240,0
20240617,170600,337282520,3240,3240,3240,3240,0
20240617,170500,337282520,3240,3240,3240,3240,0
20240617,170400,337282520,3240,3240,3240,3240,0
20240617,170300,337282520,3240,3240,3240,3240,0
20240617,170200,337282520,3240,3240,3240,3240,0
20240617,170100,337282520,3240,3240,3240,3240,0
20240617,170000,337282520,3240,3240,3240,3240,0
20240617,165900,337282520,3240,3240,3240,3240,0
20240617,165800,337282520,3240,3240,3240,3240,0
20240617,165700,337282520,3240,3240,3240,3240,0
20240617,165600,337282520,3240,3240,3240,3240,0
20240617,165500,337282520,3240,3240,3240,3240,0
20240617,165400,337282520,3240,3240,3240,3240,0
20240617,165300,337282520,3240,3240,3240,3240,0
20240617,165200,337282520,3240,3240,3240,3240,0
20240617,165100,337282520,3240,3240,3240,3240,0
20240617,165000,337282520,3240,3240,3240,3240,0
20240617,164900,337282520,3240,3240,3240,3240,0
20240617,164800,337282520,3240,3240,3240,3240,0
20240617,164700,337282520,3240,3240,3240,3240,0
20240617,164600,337282520,3240,3240,3240,3240,4098
20240617,164500,337282520,3240,3240,3240,3240,0
20240617,164400,337282520,3240,3240,3240,3240,0
20240617,164300,337282520,3240,3240,3240,3240,0
20240617,164200,337282520,3240,3240,3240,3240,0
20240617,164100,337282520,3240,3240,3240,3240,0
20240617,164000,337282520,3240,3240,3240,3240,0
20240617,163900,337282520,3240,3240,3240,3240,0
20240617,163800,337282520,3240,3240,3240,3240,0
20240617,163700,337282520,3240,3240,3240,3240,0
20240617,163600,337282520,3240,3240,3240,3240,0
20240617,163500,337282520,3240,3240,3240,3240,0
20240617,163400,337282520,3240,3240,3240,3240,0
20240617,163300,337282520,3240,3240,3240,3240,0
20240617,163200,337282520,3240,3240,3240,3240,0
20240617,163100,337282520,3240,3240,3240,3240,0
20240617,163000,337282520,3240,3240,3240,3240,0
20240617,162900,337282520,3240,3240,3240,3240,0
20240617,162800,337282520,3240,3240,3240,3240,0
20240617,162700,337282520,3240,3240,3240,3240,0
20240617,162600,337282520,3240,3240,3240,3240,0
20240617,162500,337282520,3240,3240,3240,3240,0
20240617,162400,337282520,3240,3240,3240,3240,0
20240617,162300,337282520,3240,3240,3240,3240,0
20240617,162200,337282520,3240,3240,3240,3240,0
20240617,162100,337282520,3240,3240,3240,3240,0
20240617,162000,337282520,3240,3240,3240,3240,0
20240617,161900,337282520,3240,3240,3240,3240,0
20240617,161800,337282520,3240,3240,3240,3240,0
20240617,161700,337282520,3240,3240,3240,3240,0
20240617,161600,337282520,3240,3240,3240,3240,4098
20240617,161500,337282520,3240,3240,3240,3240,0
20240617,161400,337282520,3240,3240,3240,3240,0
20240617,161300,337282520,3240,3240,3240,3240,0
20240617,161200,337282520,3240,3240,3240,3240,0
20240617,161100,337282520,3240,3240,3240,3240,0
20240617,161000,337282520,3240,3240,3240,3240,0
20240617,160900,337282520,3240,3240,3240,3240,0
20240617,160800,337282520,3240,3240,3240,3240,0
20240617,160700,337282520,3240,3240,3240,3240,0
20240617,160600,337282520,3240,3240,3240,3240,0
20240617,160500,337282520,3240,3240,3240,3240,0
20240617,160400,337282520,3240,3240,3240,3240,0
20240617,160300,337282520,3240,3240,3240,3240,0
20240617,160200,337282520,3240,3240,3240,3240,0
20240617,160100,337282520,3240,3240,3240,3240,0
20240617,160000,337282520,3240,3240,3240,3240,0
20240617,155900,337282520,3240,3240,3240,3240,0
20240617,155800,337282520,3240,3240,3240,3240,0
20240617,155700,337282520,3240,3240,3240,3240,0
20240617,155600,337282520,3240,3240,3240,3240,0
20240617,155500,337282520,3240,3240,3240,3240,0
20240617,155400,337282520,3240,3240,3240,3240,0
20240617,155300,337282520,3240,3240,3240,3240,0
20240617,155200,337282520,3240,3240,3240,3240,0
20240617,155100,337282520,3240,3240,3240,3240,0
20240617,155000,337282520,3240,3240,3240,3240,0
20240617,154900,337282520,3240,3240,3240,3240,0
20240617,154800,337282520,3240,3240,3240,3240,0
20240617,154700,337282520,3240,3240,3240,3240,0
20240617,154600,337282520,3240,3240,3240,3240,4098
20240617,154500,337282520,3240,3240,3240,3240,0
20240617,154400,337282520,3240,3240,3240,3240,0
20240617,154300,337282520,3240,3240,3240,3240,0
20240617,154200,337282520,3240,3240,3240,3240,0
20240617,154100,337282520,3240,3240,3240,3240,0
20240617,154000,337282520,3240,3240,3240,3240,0
20240617,153900,337282520,3240,3240,3240,3240,0
20240617,153800,337282520,3240,3240,3240,3240,0
20240617,153700,337282520,3240,3240,3240,3240,0
20240617,153600,337282520,3240,3240,3240,3240,0
20240617,153500,337282520,3240,3240,3240,3240,0
20240617,153400,337282520,3240,3240,3240,3240,0
20240617,153300,337282520,3240,3240,3240,3240,0
20240617,153200,337282520,3240,3240,3240,3240,0
20240617,153100,337282520,3240,3240,3240,3240,0
20240617,153000,337282520,3240,3240,3240,3240,4098
20240617,152900,324005000,3255,3255,3255,3255,0
20240617,152800,324005000,3255,3255,3255,3255,0
20240617,152700,324005000,3255,3255,3255,3255,0
20240617,152600,324005000,3255,3255,3255,3255,0
20240617,152500,324005000,3255,3255,3255,3255,0
20240617,152400,324005000,3255,3255,3255,3255,0
20240617,152300,324005000,3255,3255,3255,3255,0
20240617,152200,324005000,3255,3255,3255,3255,0
20240617,152100,324005000,3255,3255,3255,3255,0
20240617,152000,324005000,3255,3255,3255,3255,0
20240617,151900,324005000,3255,3255,3255,3255,1
20240617,151800,324001745,3250,3250,3250,3250,0
20240617,151700,324001745,3250,3255,3255,3250,33
20240617,151600,323894445,3250,3255,3255,3250,15
20240617,151500,323845655,3255,3255,3255,3255,0
20240617,151400,323845655,3255,3255,3255,3255,2
20240617,151300,323839145,3250,3260,3260,3250,990
20240617,151200,320616595,3270,3270,3270,3260,397
20240617,151100,319322355,3260,3260,3260,3260,349
20240617,151000,318184615,3260,3260,3260,3260,230
20240617,150900,317434815,3245,3245,3245,3245,0
20240617,150800,317434815,3245,3245,3330,3245,2855
20240617,150700,308049510,3245,3245,3245,3245,0
20240617,150600,308049510,3245,3240,3245,3240,131
20240617,150500,307625050,3240,3240,3240,3240,856
20240617,150400,304851610,3240,3240,3240,3240,18
20240617,150300,304793290,3240,3240,3240,3230,2697
20240617,150200,296069475,3240,3240,3245,3235,1677
20240617,150100,290636475,3245,3245,3245,3245,140
20240617,150000,290182175,3245,3245,3245,3245,154
20240617,145900,289682445,3250,3245,3250,3245,74
20240617,145800,289442295,3250,3245,3250,3245,304
20240617,145700,288455800,3250,3250,3250,3250,38
20240617,145600,288332300,3250,3250,3250,3250,2
20240617,145500,288325800,3245,3250,3250,3245,310
20240617,145400,287319610,3245,3250,3250,3245,70
20240617,145300,287092270,3250,3250,3250,3250,28
20240617,145200,287001270,3250,3250,3250,3250,274
20240617,145100,286110770,3245,3245,3245,3245,0
20240617,145000,286110770,3245,3245,3245,3245,1
20240617,144900,286107525,3245,3250,3250,3245,388
20240617,144800,284846560,3250,3250,3250,3245,10732
20240617,144700,249967780,3250,3250,3250,3250,202
20240617,144600,249311280,3245,3250,3250,3245,220
20240617,144500,248596565,3250,3250,3250,3250,1712
20240617,144400,243032565,3250,3245,3250,3245,76
20240617,144300,242785895,3240,3255,3255,3240,2928
20240617,144200,233273925,3250,3260,3285,3245,31465
20240617,144100,130982430,3265,3265,3265,3265,477
20240617,144000,129425025,3265,3270,3270,3265,900
20240617,143900,126486025,3270,3270,3270,3270,1
20240617,143800,126482755,3265,3265,3265,3265,0
20240617,143700,126482755,3265,3265,3265,3265,0
20240617,143600,126482755,3265,3265,3265,3265,0
20240617,143500,126482755,3265,3265,3265,3265,0
20240617,143400,126482755,3265,3265,3265,3265,0
20240617,143300,126482755,3265,3270,3270,3265,764
20240617,143200,123986270,3270,3275,3275,3270,261
20240617,143100,123132765,3285,3285,3285,3285,0
20240617,143000,123132765,3285,3285,3285,3285,0
20240617,142900,123132765,3285,3285,3285,3285,0
20240617,142800,123132765,3285,3285,3285,3285,0
20240617,142700,123132765,3285,3285,3285,3285,0
20240617,142600,123132765,3285,3280,3285,3280,9
20240617,142500,123103205,3280,3280,3280,3280,1
20240617,142400,123099925,3270,3270,3270,3270,0
20240617,142300,123099925,3270,3270,3270,3270,6
20240617,142200,123080305,3270,3270,3285,3270,1146
20240617,142100,119332195,3270,3275,3275,3270,1463
20240617,142000,114544185,3275,3275,3275,3275,0
20240617,141900,114544185,3275,3275,3275,3275,714
20240617,141800,112205835,3275,3275,3275,3275,690
20240617,141700,109946085,3285,3275,3285,3275,3
20240617,141600,109936250,3275,3275,3275,3275,3
20240617,141500,109926425,3275,3275,3275,3275,0
20240617,141400,109926425,3275,3275,3275,3275,0
20240617,141300,109926425,3275,3275,3275,3275,0
20240617,141200,109926425,3275,3275,3275,3275,0
20240617,141100,109926425,3275,3275,3275,3275,0
20240617,141000,109926425,3275,3280,3280,3275,216
20240617,140900,109218685,3285,3285,3285,3285,0
20240617,140800,109218685,3285,3285,3285,3285,0
20240617,140700,109218685,3285,3285,3285,3285,0
20240617,140600,109218685,3285,3285,3285,3285,200
20240617,140500,108561685,3285,3285,3285,3285,7
20240617,140400,108538690,3285,3285,3285,3285,60
20240617,140300,108341590,3280,3280,3280,3280,0
20240617,140200,108341590,3280,3280,3280,3280,0
20240617,140100,108341590,3280,3280,3280,3280,0
20240617,140000,108341590,3280,3280,3280,3280,112
20240617,135900,107974230,3280,3280,3280,3280,0
20240617,135800,107974230,3280,3280,3280,3280,0
20240617,135700,107974230,3280,3280,3280,3280,4
20240617,135600,107961110,3280,3280,3280,3280,0
20240617,135500,107961110,3280,3280,3280,3280,24
20240617,135400,107882390,3280,3295,3295,3280,727
20240617,135300,105487015,3295,3295,3295,3295,0
20240617,135200,105487015,3295,3295,3295,3295,1
20240617,135100,105483720,3280,3280,3280,3280,0
20240617,135000,105483720,3280,3285,3285,3280,2024
20240617,134900,98844355,3285,3285,3285,3285,0
20240617,134800,98844355,3285,3285,3285,3285,0
20240617,134700,98844355,3285,3285,3285,3285,0
20240617,134600,98844355,3285,3285,3285,3285,0
20240617,134500,98844355,3285,3285,3285,3285,0
20240617,134400,98844355,3285,3285,3285,3285,0
20240617,134300,98844355,3285,3285,3285,3285,2
20240617,134200,98837785,3285,3285,3295,3285,31
20240617,134100,98735930,3285,3285,3285,3285,1
20240617,134000,98732645,3300,3300,3300,3300,0
20240617,133900,98732645,3300,3300,3300,3300,0
20240617,133800,98732645,3300,3300,3300,3300,0
20240617,133700,98732645,3300,3300,3300,3300,0
20240617,133600,98732645,3300,3300,3300,3300,0
20240617,133500,98732645,3300,3305,3305,3300,21
20240617,133400,98663340,3280,3280,3280,3280,0
20240617,133300,98663340,3280,3280,3280,3280,0
20240617,133200,98663340,3280,3280,3280,3280,0
20240617,133100,98663340,3280,3280,3280,3280,0
20240617,133000,98663340,3280,3280,3280,3280,6
20240617,132900,98643660,3280,3280,3305,3280,106
20240617,132800,98295930,3280,3280,3280,3280,53
20240617,132700,98122090,3280,3280,3280,3280,7
20240617,132600,98099130,3305,3305,3305,3305,0
20240617,132500,98099130,3305,3305,3305,3305,4
20240617,132400,98085910,3280,3280,3280,3280,43
20240617,132300,97944870,3280,3285,3285,3280,28
20240617,132200,97852970,3305,3305,3305,3305,0
20240617,132100,97852970,3305,3305,3305,3305,0
20240617,132000,97852970,3305,3305,3305,3305,0
20240617,131900,97852970,3305,3305,3305,3305,0
20240617,131800,97852970,3305,3305,3305,3305,0
20240617,131700,97852970,3305,3305,3305,3305,0
20240617,131600,97852970,3305,3305,3305,3305,0
20240617,131500,97852970,3305,3305,3305,3305,0
20240617,131400,97852970,3305,3305,3305,3305,0
20240617,131300,97852970,3305,3305,3305,3305,0
20240617,131200,97852970,3305,3305,3305,3305,0
20240617,131100,97852970,3305,3305,3305,3305,0
20240617,131000,97852970,3305,3295,3305,3295,28
20240617,130900,97760695,3280,3280,3280,3280,0
20240617,130800,97760695,3280,3280,3280,3280,0
20240617,130700,97760695,3280,3280,3280,3280,0
20240617,130600,97760695,3280,3280,3280,3280,0
20240617,130500,97760695,3280,3280,3280,3280,0
20240617,130400,97760695,3280,3280,3280,3280,0
20240617,130300,97760695,3280,3285,3285,3280,1070
20240617,130200,94250825,3295,3295,3295,3295,0
20240617,130100,94250825,3295,3295,3295,3295,0
20240617,130000,94250825,3295,3295,3295,3295,0
20240617,125900,94250825,3295,3295,3295,3295,31
20240617,125800,94148680,3295,3295,3295,3295,0
20240617,125700,94148680,3295,3295,3295,3295,1
20240617,125600,94145385,3285,3285,3285,3285,21
20240617,125500,94076400,3285,3285,3285,3285,978
20240617,125400,90863670,3290,3290,3290,3290,0
20240617,125300,90863670,3290,3290,3290,3290,22
20240617,125200,90791290,3290,3290,3290,3290,0
20240617,125100,90791290,3290,3290,3290,3290,28
20240617,125000,90699170,3290,3290,3290,3290,2
20240617,124900,90692590,3290,3290,3290,3290,0
20240617,124800,90692590,3290,3290,3290,3290,2
20240617,124700,90686010,3295,3295,3295,3295,0
20240617,124600,90686010,3295,3295,3295,3295,0
20240617,124500,90686010,3295,3295,3295,3295,0
20240617,124400,90686010,3295,3295,3295,3295,0
20240617,124300,90686010,3295,3295,3295,3295,0
20240617,124200,90686010,3295,3295,3295,3295,1
20240617,124100,90682715,3285,3285,3295,3285,368
20240617,124000,89473825,3285,3285,3285,3285,4
20240617,123900,89460685,3280,3280,3280,3280,70
20240617,123800,89231085,3280,3280,3280,3280,0
20240617,123700,89231085,3280,3280,3280,3280,0
20240617,123600,89231085,3280,3280,3280,3280,0
20240617,123500,89231085,3280,3295,3295,3280,81
20240617,123400,88964995,3285,3285,3285,3285,1
20240617,123300,88961710,3295,3295,3295,3295,0
20240617,123200,88961710,3295,3295,3295,3295,0
20240617,123100,88961710,3295,3295,3295,3295,100
20240617,123000,88632210,3300,3300,3300,3300,0
20240617,122900,88632210,3300,3300,3300,3300,0
20240617,122800,88632210,3300,3300,3300,3300,0
20240617,122700,88632210,3300,3300,3300,3300,1
20240617,122600,88628910,3300,3300,3300,3300,100
20240617,122500,88298910,3300,3300,3300,3300,0
20240617,122400,88298910,3300,3300,3300,3300,2
20240617,122300,88292310,3280,3285,3285,3280,1000
20240617,122200,85011550,3300,3295,3300,3295,10
20240617,122100,84978590,3295,3295,3295,3295,2
20240617,122000,84972000,3285,3285,3285,3285,0
20240617,121900,84972000,3285,3285,3285,3285,16
20240617,121800,84919440,3285,3285,3285,3285,5
20240617,121700,84903015,3300,3285,3300,3280,145
20240617,121600,84426660,3285,3285,3285,3285,3
20240617,121500,84416805,3300,3300,3300,3300,0
20240617,121400,84416805,3300,3300,3300,3300,0
20240617,121300,84416805,3300,3300,3300,3300,0
20240617,121200,84416805,3300,3300,3300,3300,22
20240617,121100,84344205,3280,3280,3280,3280,60
20240617,121000,84147405,3300,3300,3300,3300,0
20240617,120900,84147405,3300,3290,3300,3280,504
20240617,120800,82490980,3300,3300,3300,3300,0
20240617,120700,82490980,3300,3300,3300,3300,0
20240617,120600,82490980,3300,3300,3300,3300,0
20240617,120500,82490980,3300,3300,3300,3300,0
20240617,120400,82490980,3300,3300,3300,3300,0
20240617,120300,82490980,3300,3300,3300,3300,0
20240617,120200,82490980,3300,3300,3300,3300,0
20240617,120100,82490980,3300,3300,3300,3300,2
20240617,120000,82484380,3300,3300,3300,3300,0
20240617,115900,82484380,3300,3290,3300,3285,1102
20240617,115800,78862730,3305,3305,3305,3305,0
20240617,115700,78862730,3305,3305,3305,3305,0
20240617,115600,78862730,3305,3305,3305,3305,0
20240617,115500,78862730,3305,3305,3305,3305,0
20240617,115400,78862730,3305,3305,3305,3305,0
20240617,115300,78862730,3305,3305,3305,3305,0
20240617,115200,78862730,3305,3305,3305,3305,0
20240617,115100,78862730,3305,3305,3305,3305,0
20240617,115000,78862730,3305,3305,3305,3305,0
20240617,114900,78862730,3305,3305,3305,3305,0
20240617,114800,78862730,3305,3305,3305,3305,0
20240617,114700,78862730,3305,3305,3305,3305,0
20240617,114600,78862730,3305,3305,3305,3305,20
20240617,114500,78796630,3305,3305,3305,3305,0
20240617,114400,78796630,3305,3290,3305,3285,690
20240617,114300,76527395,3310,3310,3310,3310,0
20240617,114200,76527395,3310,3310,3310,3310,0
20240617,114100,76527395,3310,3310,3310,3310,0
20240617,114000,76527395,3310,3310,3310,3310,0
20240617,113900,76527395,3310,3310,3310,3310,0
20240617,113800,76527395,3310,3310,3310,3310,0
20240617,113700,76527395,3310,3310,3310,3310,0
20240617,113600,76527395,3310,3305,3310,3305,8
20240617,113500,76500930,3290,3290,3290,3290,0
20240617,113400,76500930,3290,3290,3290,3290,0
20240617,113300,76500930,3290,3290,3290,3290,0
20240617,113200,76500930,3290,3295,3295,3290,595
20240617,113100,74543370,3310,3310,3310,3310,0
20240617,113000,74543370,3310,3310,3310,3310,3
20240617,112900,74533440,3290,3290,3290,3290,0
20240617,112800,74533440,3290,3290,3290,3290,0
20240617,112700,74533440,3290,3300,3300,3290,5000
20240617,112600,58072445,3300,3300,3300,3300,562
20240617,112500,56217845,3300,3300,3300,3300,38
20240617,112400,56092445,3315,3315,3315,3315,0
20240617,112300,56092445,3315,3315,3315,3300,502
20240617,112200,54435560,3300,3305,3305,3300,3400
20240617,112100,43210695,3320,3320,3320,3320,0
20240617,112000,43210695,3320,3320,3320,3320,0
20240617,111900,43210695,3320,3325,3325,3320,3
20240617,111800,43200725,3305,3325,3325,3305,656
20240617,111700,41032275,3305,3305,3305,3305,0
20240617,111600,41032275,3305,3305,3305,3305,0
20240617,111500,41032275,3305,3305,3305,3305,0
20240617,111400,41032275,3305,3310,3310,3305,336
20240617,111300,39920350,3310,3310,3310,3310,0
20240617,111200,39920350,3310,3310,3310,3310,0
20240617,111100,39920350,3310,3310,3310,3310,0
20240617,111000,39920350,3310,3310,3310,3310,334
20240617,110900,38814810,3330,3330,3330,3330,4
20240617,110800,38801490,3330,3330,3330,3330,0
20240617,110700,38801490,3330,3330,3330,3330,0
20240617,110600,38801490,3330,3330,3330,3330,0
20240617,110500,38801490,3330,3330,3330,3330,0
20240617,110400,38801490,3330,3330,3330,3330,2
20240617,110300,38794830,3305,3305,3305,3305,0
20240617,110200,38794830,3305,3305,3305,3305,0
20240617,110100,38794830,3305,3305,3305,3305,0
20240617,110000,38794830,3305,3305,3305,3305,0
20240617,105900,38794830,3305,3305,3305,3305,0
20240617,105800,38794830,3305,3330,3330,3305,250
20240617,105700,37967330,3330,3330,3330,3330,0
20240617,105600,37967330,3330,3310,3330,3310,83
20240617,105500,37692540,3305,3320,3320,3305,5000
20240617,105400,21141780,3320,3320,3320,3320,0
20240617,105300,21141780,3320,3320,3320,3320,0
20240617,105200,21141780,3320,3320,3320,3320,0
20240617,105100,21141780,3320,3320,3320,3320,1
20240617,105000,21138460,3320,3320,3320,3320,0
20240617,104900,21138460,3320,3320,3320,3320,37
20240617,104800,21015620,3320,3320,3320,3320,263
20240617,104700,20142460,3335,3335,3335,3335,0
20240617,104600,20142460,3335,3335,3335,3335,0
20240617,104500,20142460,3335,3335,3335,3335,0
20240617,104400,20142460,3335,3335,3335,3335,0
20240617,104300,20142460,3335,3320,3335,3320,57
20240617,104200,19952815,3320,3320,3320,3320,0
20240617,104100,19952815,3320,3320,3320,3320,199
20240617,104000,19292135,3325,3325,3325,3325,0
20240617,103900,19292135,3325,3325,3325,3325,0
20240617,103800,19292135,3325,3325,3325,3325,0
20240617,103700,19292135,3325,3325,3325,3325,0
20240617,103600,19292135,3325,3325,3325,3325,43
20240617,103500,19149160,3325,3325,3325,3325,11
20240617,103400,19112585,3325,3325,3325,3325,200
20240617,103300,18447585,3325,3325,3325,3325,0
20240617,103200,18447585,3325,3325,3325,3325,0
20240617,103100,18447585,3325,3325,3325,3325,0
20240617,103000,18447585,3325,3325,3325,3325,0
20240617,102900,18447585,3325,3325,3325,3325,0
20240617,102800,18447585,3325,3325,3325,3325,0
20240617,102700,18447585,3325,3325,3325,3325,0
20240617,102600,18447585,3325,3325,3325,3325,0
20240617,102500,18447585,3325,3325,3325,3325,0
20240617,102400,18447585,3325,3325,3325,3325,0
20240617,102300,18447585,3325,3325,3325,3325,0
20240617,102200,18447585,3325,3325,3325,3325,132
20240617,102100,18008685,3325,3325,3325,3325,0
20240617,102000,18008685,3325,3325,3325,3325,0
20240617,101900,18008685,3325,3325,3325,3325,0
20240617,101800,18008685,3325,3325,3325,3325,0
20240617,101700,18008685,3325,3325,3325,3325,0
20240617,101600,18008685,3325,3325,3325,3325,0
20240617,101500,18008685,3325,3325,3325,3325,0
20240617,101400,18008685,3325,3325,3325,3325,0
20240617,101300,18008685,3325,3325,3325,3325,1
20240617,101200,18005360,3335,3335,3335,3335,0
20240617,101100,18005360,3335,3335,3335,3335,1
20240617,101000,18002025,3335,3335,3335,3335,1
20240617,100900,17998690,3335,3335,3335,3335,1
20240617,100800,17995355,3335,3335,3335,3335,1
20240617,100700,17992020,3335,3335,3335,3335,0
20240617,100600,17992020,3335,3335,3335,3335,1
20240617,100500,17988685,3335,3335,3335,3335,0
20240617,100400,17988685,3335,3335,3335,3335,1
20240617,100300,17985350,3330,3330,3330,3330,102
20240617,100200,17645690,3335,3335,3335,3335,1
20240617,100100,17642355,3330,3330,3330,3330,200
20240617,100000,16976355,3335,3335,3335,3335,0
20240617,095900,16976355,3335,3335,3335,3335,0
20240617,095800,16976355,3335,3335,3335,3335,30
20240617,095700,16876305,3335,3335,3335,3335,0
20240617,095600,16876305,3335,3335,3335,3335,0
20240617,095500,16876305,3335,3335,3335,3335,0
20240617,095400,16876305,3335,3335,3335,3335,0
20240617,095300,16876305,3335,3335,3335,3335,93
20240617,095200,16566150,3335,3335,3335,3335,0
20240617,095100,16566150,3335,3335,3335,3335,0
20240617,095000,16566150,3335,3335,3335,3335,0
20240617,094900,16566150,3335,3335,3335,3335,0
20240617,094800,16566150,3335,3335,3335,3335,0
20240617,094700,16566150,3335,3335,3335,3335,10
20240617,094600,16532800,3335,3335,3335,3335,0
20240617,094500,16532800,3335,3335,3335,3335,0
20240617,094400,16532800,3335,3335,3335,3335,1
20240617,094300,16529465,3340,3340,3340,3340,0
20240617,094200,16529465,3340,3340,3340,3340,0
20240617,094100,16529465,3340,3340,3340,3340,33
20240617,094000,16419245,3340,3340,3340,3340,0
20240617,093900,16419245,3340,3340,3340,3340,0
20240617,093800,16419245,3340,3340,3340,3340,0
20240617,093700,16419245,3340,3340,3340,3340,0
20240617,093600,16419245,3340,3340,3340,3340,0
20240617,093500,16419245,3340,3340,3340,3340,0
20240617,093400,16419245,3340,3340,3340,3340,0
20240617,093300,16419245,3340,3340,3340,3340,0
20240617,093200,16419245,3340,3340,3340,3340,1
20240617,093100,16415905,3325,3325,3325,3325,0
20240617,093000,16415905,3325,3325,3325,3325,5
20240617,092900,16399280,3325,3325,3325,3325,0
20240617,092800,16399280,3325,3335,3335,3325,50
20240617,092700,16232970,3335,3335,3335,3335,50
20240617,092600,16066220,3335,3335,3335,3335,0
20240617,092500,16066220,3335,3335,3335,3335,106
20240617,092400,15712710,3340,3340,3340,3340,3
20240617,092300,15702690,3340,3340,3340,3340,0
20240617,092200,15702690,3340,3340,3340,3340,0
20240617,092100,15702690,3340,3330,3340,3330,84
20240617,092000,15422960,3330,3325,3330,3320,1002
20240617,091900,12095445,3330,3330,3330,3330,5
20240617,091800,12078795,3340,3340,3340,3340,0
20240617,091700,12078795,3340,3335,3340,3335,10
20240617,091600,12045435,3325,3325,3325,3325,31
20240617,091500,11942360,3335,3335,3335,3335,0
20240617,091400,11942360,3335,3335,3335,3335,0
20240617,091300,11942360,3335,3335,3335,3335,0
20240617,091200,11942360,3335,3335,3335,3335,3
20240617,091100,11932355,3340,3340,3340,3340,0
20240617,091000,11932355,3340,3340,3340,3340,0
20240617,090900,11932355,3340,3340,3340,3340,0
20240617,090800,11932355,3340,3340,3340,3340,0
20240617,090700,11932355,3340,3330,3340,3330,15
20240617,090600,11882395,3310,3310,3310,3310,0
20240617,090500,11882395,3310,3315,3315,3310,1402
20240617,090400,7241710,3315,3315,3315,3315,69
20240617,090300,7012975,3315,3315,3315,3315,101
20240617,090200,6678160,3315,3315,3315,3315,200
20240617,090100,6015160,3310,3310,3310,3310,284
20240617,090000,5075120,3310,3315,3315,3310,1530