KissMeData/023000/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,185600,24842840,2795,2795,2795,2795,139
20240614,185500,24842840,2795,2795,2795,2795,0
20240614,185400,24842840,2795,2795,2795,2795,0
20240614,185300,24842840,2795,2795,2795,2795,0
20240614,185200,24842840,2795,2795,2795,2795,0
20240614,185100,24842840,2795,2795,2795,2795,0
20240614,185000,24842840,2795,2795,2795,2795,0
20240614,184900,24842840,2795,2795,2795,2795,0
20240614,184800,24842840,2795,2795,2795,2795,0
20240614,184700,24842840,2795,2795,2795,2795,0
20240614,184600,24842840,2795,2795,2795,2795,0
20240614,184500,24842840,2795,2795,2795,2795,0
20240614,184400,24842840,2795,2795,2795,2795,0
20240614,184300,24842840,2795,2795,2795,2795,0
20240614,184200,24842840,2795,2795,2795,2795,0
20240614,184100,24842840,2795,2795,2795,2795,0
20240614,184000,24842840,2795,2795,2795,2795,0
20240614,183900,24842840,2795,2795,2795,2795,0
20240614,183800,24842840,2795,2795,2795,2795,0
20240614,183700,24842840,2795,2795,2795,2795,0
20240614,183600,24842840,2795,2795,2795,2795,0
20240614,183500,24842840,2795,2795,2795,2795,0
20240614,183400,24842840,2795,2795,2795,2795,0
20240614,183300,24842840,2795,2795,2795,2795,0
20240614,183200,24842840,2795,2795,2795,2795,0
20240614,183100,24842840,2795,2795,2795,2795,0
20240614,183000,24842840,2795,2795,2795,2795,0
20240614,182900,24842840,2795,2795,2795,2795,0
20240614,182800,24842840,2795,2795,2795,2795,0
20240614,182700,24842840,2795,2795,2795,2795,0
20240614,182600,24842840,2795,2795,2795,2795,139
20240614,182500,24842840,2795,2795,2795,2795,0
20240614,182400,24842840,2795,2795,2795,2795,0
20240614,182300,24842840,2795,2795,2795,2795,0
20240614,182200,24842840,2795,2795,2795,2795,0
20240614,182100,24842840,2795,2795,2795,2795,0
20240614,182000,24842840,2795,2795,2795,2795,0
20240614,181900,24842840,2795,2795,2795,2795,0
20240614,181800,24842840,2795,2795,2795,2795,0
20240614,181700,24842840,2795,2795,2795,2795,0
20240614,181600,24842840,2795,2795,2795,2795,0
20240614,181500,24842840,2795,2795,2795,2795,0
20240614,181400,24842840,2795,2795,2795,2795,0
20240614,181300,24842840,2795,2795,2795,2795,0
20240614,181200,24842840,2795,2795,2795,2795,0
20240614,181100,24842840,2795,2795,2795,2795,0
20240614,181000,24842840,2795,2795,2795,2795,0
20240614,180900,24842840,2795,2795,2795,2795,0
20240614,180800,24842840,2795,2795,2795,2795,0
20240614,180700,24842840,2795,2795,2795,2795,0
20240614,180600,24842840,2795,2795,2795,2795,0
20240614,180500,24842840,2795,2795,2795,2795,0
20240614,180400,24842840,2795,2795,2795,2795,0
20240614,180300,24842840,2795,2795,2795,2795,0
20240614,180200,24842840,2795,2795,2795,2795,0
20240614,180100,24842840,2795,2795,2795,2795,0
20240614,180000,24842840,2795,2795,2795,2795,0
20240614,175900,24842840,2795,2795,2795,2795,0
20240614,175800,24842840,2795,2795,2795,2795,0
20240614,175700,24842840,2795,2795,2795,2795,0
20240614,175600,24842840,2795,2795,2795,2795,139
20240614,175500,24842840,2795,2795,2795,2795,0
20240614,175400,24842840,2795,2795,2795,2795,0
20240614,175300,24842840,2795,2795,2795,2795,0
20240614,175200,24842840,2795,2795,2795,2795,0
20240614,175100,24842840,2795,2795,2795,2795,0
20240614,175000,24842840,2795,2795,2795,2795,0
20240614,174900,24842840,2795,2795,2795,2795,0
20240614,174800,24842840,2795,2795,2795,2795,0
20240614,174700,24842840,2795,2795,2795,2795,0
20240614,174600,24842840,2795,2795,2795,2795,0
20240614,174500,24842840,2795,2795,2795,2795,0
20240614,174400,24842840,2795,2795,2795,2795,0
20240614,174300,24842840,2795,2795,2795,2795,0
20240614,174200,24842840,2795,2795,2795,2795,0
20240614,174100,24842840,2795,2795,2795,2795,0
20240614,174000,24842840,2795,2795,2795,2795,0
20240614,173900,24842840,2795,2795,2795,2795,0
20240614,173800,24842840,2795,2795,2795,2795,0
20240614,173700,24842840,2795,2795,2795,2795,0
20240614,173600,24842840,2795,2795,2795,2795,0
20240614,173500,24842840,2795,2795,2795,2795,0
20240614,173400,24842840,2795,2795,2795,2795,0
20240614,173300,24842840,2795,2795,2795,2795,0
20240614,173200,24842840,2795,2795,2795,2795,0
20240614,173100,24842840,2795,2795,2795,2795,0
20240614,173000,24842840,2795,2795,2795,2795,0
20240614,172900,24842840,2795,2795,2795,2795,0
20240614,172800,24842840,2795,2795,2795,2795,0
20240614,172700,24842840,2795,2795,2795,2795,0
20240614,172600,24842840,2795,2795,2795,2795,139
20240614,172500,24842840,2795,2795,2795,2795,0
20240614,172400,24842840,2795,2795,2795,2795,0
20240614,172300,24842840,2795,2795,2795,2795,0
20240614,172200,24842840,2795,2795,2795,2795,0
20240614,172100,24842840,2795,2795,2795,2795,0
20240614,172000,24842840,2795,2795,2795,2795,0
20240614,171900,24842840,2795,2795,2795,2795,0
20240614,171800,24842840,2795,2795,2795,2795,0
20240614,171700,24842840,2795,2795,2795,2795,0
20240614,171600,24842840,2795,2795,2795,2795,0
20240614,171500,24842840,2795,2795,2795,2795,0
20240614,171400,24842840,2795,2795,2795,2795,0
20240614,171300,24842840,2795,2795,2795,2795,0
20240614,171200,24842840,2795,2795,2795,2795,0
20240614,171100,24842840,2795,2795,2795,2795,0
20240614,171000,24842840,2795,2795,2795,2795,0
20240614,170900,24842840,2795,2795,2795,2795,0
20240614,170800,24842840,2795,2795,2795,2795,0
20240614,170700,24842840,2795,2795,2795,2795,0
20240614,170600,24842840,2795,2795,2795,2795,0
20240614,170500,24842840,2795,2795,2795,2795,0
20240614,170400,24842840,2795,2795,2795,2795,0
20240614,170300,24842840,2795,2795,2795,2795,0
20240614,170200,24842840,2795,2795,2795,2795,0
20240614,170100,24842840,2795,2795,2795,2795,0
20240614,170000,24842840,2795,2795,2795,2795,0
20240614,165900,24842840,2795,2795,2795,2795,0
20240614,165800,24842840,2795,2795,2795,2795,0
20240614,165700,24842840,2795,2795,2795,2795,0
20240614,165600,24842840,2795,2795,2795,2795,139
20240614,165500,24842840,2795,2795,2795,2795,0
20240614,165400,24842840,2795,2795,2795,2795,0
20240614,165300,24842840,2795,2795,2795,2795,0
20240614,165200,24842840,2795,2795,2795,2795,0
20240614,165100,24842840,2795,2795,2795,2795,0
20240614,165000,24842840,2795,2795,2795,2795,0
20240614,164900,24842840,2795,2795,2795,2795,0
20240614,164800,24842840,2795,2795,2795,2795,0
20240614,164700,24842840,2795,2795,2795,2795,0
20240614,164600,24842840,2795,2795,2795,2795,0
20240614,164500,24842840,2795,2795,2795,2795,0
20240614,164400,24842840,2795,2795,2795,2795,0
20240614,164300,24842840,2795,2795,2795,2795,0
20240614,164200,24842840,2795,2795,2795,2795,0
20240614,164100,24842840,2795,2795,2795,2795,0
20240614,164000,24842840,2795,2795,2795,2795,0
20240614,163900,24842840,2795,2795,2795,2795,0
20240614,163800,24842840,2795,2795,2795,2795,0
20240614,163700,24842840,2795,2795,2795,2795,0
20240614,163600,24842840,2795,2795,2795,2795,0
20240614,163500,24842840,2795,2795,2795,2795,0
20240614,163400,24842840,2795,2795,2795,2795,0
20240614,163300,24842840,2795,2795,2795,2795,0
20240614,163200,24842840,2795,2795,2795,2795,0
20240614,163100,24842840,2795,2795,2795,2795,0
20240614,163000,24842840,2795,2795,2795,2795,0
20240614,162900,24842840,2795,2795,2795,2795,0
20240614,162800,24842840,2795,2795,2795,2795,0
20240614,162700,24842840,2795,2795,2795,2795,0
20240614,162600,24842840,2795,2795,2795,2795,139
20240614,162500,24842840,2795,2795,2795,2795,0
20240614,162400,24842840,2795,2795,2795,2795,0
20240614,162300,24842840,2795,2795,2795,2795,0
20240614,162200,24842840,2795,2795,2795,2795,0
20240614,162100,24842840,2795,2795,2795,2795,0
20240614,162000,24842840,2795,2795,2795,2795,0
20240614,161900,24842840,2795,2795,2795,2795,0
20240614,161800,24842840,2795,2795,2795,2795,0
20240614,161700,24842840,2795,2795,2795,2795,0
20240614,161600,24842840,2795,2795,2795,2795,0
20240614,161500,24842840,2795,2795,2795,2795,0
20240614,161400,24842840,2795,2795,2795,2795,0
20240614,161300,24842840,2795,2795,2795,2795,0
20240614,161200,24842840,2795,2795,2795,2795,0
20240614,161100,24842840,2795,2795,2795,2795,0
20240614,161000,24842840,2795,2795,2795,2795,0
20240614,160900,24842840,2795,2795,2795,2795,0
20240614,160800,24842840,2795,2795,2795,2795,0
20240614,160700,24842840,2795,2795,2795,2795,0
20240614,160600,24842840,2795,2795,2795,2795,0
20240614,160500,24842840,2795,2795,2795,2795,0
20240614,160400,24842840,2795,2795,2795,2795,0
20240614,160300,24842840,2795,2795,2795,2795,0
20240614,160200,24842840,2795,2795,2795,2795,0
20240614,160100,24842840,2795,2795,2795,2795,0
20240614,160000,24842840,2795,2795,2795,2795,0
20240614,155900,24842840,2795,2795,2795,2795,0
20240614,155800,24842840,2795,2795,2795,2795,0
20240614,155700,24842840,2795,2795,2795,2795,0
20240614,155600,24842840,2795,2795,2795,2795,139
20240614,155500,24842840,2795,2795,2795,2795,0
20240614,155400,24842840,2795,2795,2795,2795,0
20240614,155300,24842840,2795,2795,2795,2795,0
20240614,155200,24842840,2795,2795,2795,2795,0
20240614,155100,24842840,2795,2795,2795,2795,0
20240614,155000,24842840,2795,2795,2795,2795,0
20240614,154900,24842840,2795,2795,2795,2795,0
20240614,154800,24842840,2795,2795,2795,2795,0
20240614,154700,24842840,2795,2795,2795,2795,0
20240614,154600,24842840,2795,2795,2795,2795,0
20240614,154500,24842840,2795,2795,2795,2795,0
20240614,154400,24842840,2795,2795,2795,2795,0
20240614,154300,24842840,2795,2795,2795,2795,0
20240614,154200,24842840,2795,2795,2795,2795,0
20240614,154100,24842840,2795,2795,2795,2795,0
20240614,154000,24842840,2795,2795,2795,2795,0
20240614,153900,24842840,2795,2795,2795,2795,0
20240614,153800,24842840,2795,2795,2795,2795,0
20240614,153700,24842840,2795,2795,2795,2795,0
20240614,153600,24842840,2795,2795,2795,2795,0
20240614,153500,24842840,2795,2795,2795,2795,0
20240614,153400,24842840,2795,2795,2795,2795,0
20240614,153300,24842840,2795,2795,2795,2795,0
20240614,153200,24842840,2795,2795,2795,2795,0
20240614,153100,24842840,2795,2795,2795,2795,0
20240614,153000,24842840,2795,2795,2795,2795,139
20240614,152900,24454335,2790,2790,2790,2790,0
20240614,152800,24454335,2790,2790,2790,2790,0
20240614,152700,24454335,2790,2790,2790,2790,0
20240614,152600,24454335,2790,2790,2790,2790,0
20240614,152500,24454335,2790,2790,2790,2790,0
20240614,152400,24454335,2790,2790,2790,2790,0
20240614,152300,24454335,2790,2790,2790,2790,0
20240614,152200,24454335,2790,2790,2790,2790,0
20240614,152100,24454335,2790,2790,2790,2790,0
20240614,152000,24454335,2790,2790,2790,2790,0
20240614,151900,24454335,2790,2790,2790,2790,0
20240614,151800,24454335,2790,2790,2790,2790,1
20240614,151700,24451545,2790,2790,2790,2790,1
20240614,151600,24448755,2790,2790,2790,2790,7
20240614,151500,24429225,2790,2790,2790,2790,0
20240614,151400,24429225,2790,2790,2790,2790,0
20240614,151300,24429225,2790,2790,2790,2790,0
20240614,151200,24429225,2790,2790,2790,2790,0
20240614,151100,24429225,2790,2790,2790,2790,7
20240614,151000,24409695,2790,2790,2790,2790,215
20240614,150900,23809845,2795,2795,2795,2795,0
20240614,150800,23809845,2795,2795,2795,2795,0
20240614,150700,23809845,2795,2795,2795,2795,0
20240614,150600,23809845,2795,2800,2800,2795,6
20240614,150500,23793055,2795,2795,2795,2795,0
20240614,150400,23793055,2795,2795,2795,2795,0
20240614,150300,23793055,2795,2795,2795,2795,0
20240614,150200,23793055,2795,2795,2795,2795,0
20240614,150100,23793055,2795,2795,2795,2795,3
20240614,150000,23784670,2800,2800,2800,2800,0
20240614,145900,23784670,2800,2800,2800,2800,0
20240614,145800,23784670,2800,2800,2800,2800,0
20240614,145700,23784670,2800,2800,2800,2800,0
20240614,145600,23784670,2800,2800,2800,2800,0
20240614,145500,23784670,2800,2800,2800,2800,0
20240614,145400,23784670,2800,2800,2800,2800,0
20240614,145300,23784670,2800,2800,2800,2800,0
20240614,145200,23784670,2800,2800,2800,2800,0
20240614,145100,23784670,2800,2800,2800,2800,0
20240614,145000,23784670,2800,2800,2800,2800,0
20240614,144900,23784670,2800,2800,2800,2800,0
20240614,144800,23784670,2800,2800,2800,2800,0
20240614,144700,23784670,2800,2800,2800,2800,0
20240614,144600,23784670,2800,2800,2800,2800,0
20240614,144500,23784670,2800,2800,2800,2800,0
20240614,144400,23784670,2800,2800,2800,2800,0
20240614,144300,23784670,2800,2800,2800,2800,1
20240614,144200,23781870,2805,2805,2805,2805,0
20240614,144100,23781870,2805,2805,2805,2805,0
20240614,144000,23781870,2805,2805,2805,2805,0
20240614,143900,23781870,2805,2805,2805,2805,0
20240614,143800,23781870,2805,2805,2805,2805,0
20240614,143700,23781870,2805,2805,2805,2805,0
20240614,143600,23781870,2805,2805,2805,2805,1
20240614,143500,23779065,2805,2805,2805,2805,4
20240614,143400,23767845,2795,2795,2795,2795,0
20240614,143300,23767845,2795,2795,2795,2795,0
20240614,143200,23767845,2795,2805,2815,2795,1089
20240614,143100,20723450,2800,2800,2800,2800,0
20240614,143000,20723450,2800,2800,2800,2800,0
20240614,142900,20723450,2800,2800,2800,2800,0
20240614,142800,20723450,2800,2800,2800,2800,0
20240614,142700,20723450,2800,2800,2800,2800,0
20240614,142600,20723450,2800,2800,2800,2800,0
20240614,142500,20723450,2800,2800,2800,2800,0
20240614,142400,20723450,2800,2800,2800,2800,0
20240614,142300,20723450,2800,2800,2800,2800,0
20240614,142200,20723450,2800,2800,2800,2800,0
20240614,142100,20723450,2800,2800,2800,2800,0
20240614,142000,20723450,2800,2800,2800,2800,0
20240614,141900,20723450,2800,2800,2800,2800,5
20240614,141800,20709450,2800,2800,2800,2800,0
20240614,141700,20709450,2800,2800,2800,2800,0
20240614,141600,20709450,2800,2800,2800,2800,0
20240614,141500,20709450,2800,2800,2800,2800,0
20240614,141400,20709450,2800,2800,2800,2800,0
20240614,141300,20709450,2800,2800,2800,2800,0
20240614,141200,20709450,2800,2800,2800,2800,0
20240614,141100,20709450,2800,2800,2800,2800,0
20240614,141000,20709450,2800,2800,2800,2800,0
20240614,140900,20709450,2800,2800,2800,2800,0
20240614,140800,20709450,2800,2800,2800,2800,1
20240614,140700,20706650,2800,2800,2800,2800,102
20240614,140600,20421050,2800,2800,2800,2800,2
20240614,140500,20415450,2800,2800,2800,2800,0
20240614,140400,20415450,2800,2800,2800,2800,53
20240614,140300,20267050,2800,2800,2800,2800,22
20240614,140200,20205450,2800,2800,2800,2800,20
20240614,140100,20149450,2800,2800,2800,2800,51
20240614,140000,20006650,2815,2815,2815,2815,0
20240614,135900,20006650,2815,2815,2815,2815,200
20240614,135800,19443650,2815,2815,2815,2815,0
20240614,135700,19443650,2815,2810,2815,2810,71
20240614,135600,19243870,2810,2810,2810,2810,0
20240614,135500,19243870,2810,2810,2810,2810,1
20240614,135400,19241060,2810,2805,2810,2805,300
20240614,135300,18398555,2805,2800,2805,2800,176
20240614,135200,17905750,2800,2800,2800,2800,0
20240614,135100,17905750,2800,2800,2800,2800,0
20240614,135000,17905750,2800,2800,2800,2800,0
20240614,134900,17905750,2800,2800,2800,2800,0
20240614,134800,17905750,2800,2800,2800,2800,10
20240614,134700,17877750,2800,2800,2800,2800,0
20240614,134600,17877750,2800,2800,2800,2800,0
20240614,134500,17877750,2800,2800,2800,2800,0
20240614,134400,17877750,2800,2800,2800,2800,0
20240614,134300,17877750,2800,2800,2800,2800,0
20240614,134200,17877750,2800,2800,2800,2800,0
20240614,134100,17877750,2800,2800,2800,2800,0
20240614,134000,17877750,2800,2800,2800,2800,5
20240614,133900,17863750,2800,2800,2800,2800,0
20240614,133800,17863750,2800,2800,2800,2800,0
20240614,133700,17863750,2800,2800,2800,2800,0
20240614,133600,17863750,2800,2800,2800,2800,0
20240614,133500,17863750,2800,2800,2800,2800,0
20240614,133400,17863750,2800,2800,2800,2800,0
20240614,133300,17863750,2800,2800,2800,2800,0
20240614,133200,17863750,2800,2800,2800,2800,0
20240614,133100,17863750,2800,2800,2800,2800,0
20240614,133000,17863750,2800,2800,2800,2800,0
20240614,132900,17863750,2800,2800,2800,2800,0
20240614,132800,17863750,2800,2800,2800,2800,0
20240614,132700,17863750,2800,2800,2800,2800,0
20240614,132600,17863750,2800,2795,2800,2795,200
20240614,132500,17303775,2780,2780,2780,2780,0
20240614,132400,17303775,2780,2780,2780,2780,0
20240614,132300,17303775,2780,2780,2780,2780,0
20240614,132200,17303775,2780,2780,2780,2780,0
20240614,132100,17303775,2780,2780,2780,2780,0
20240614,132000,17303775,2780,2780,2780,2780,0
20240614,131900,17303775,2780,2780,2780,2780,0
20240614,131800,17303775,2780,2780,2780,2780,65
20240614,131700,17123075,2795,2795,2795,2795,0
20240614,131600,17123075,2795,2795,2795,2795,0
20240614,131500,17123075,2795,2795,2795,2795,0
20240614,131400,17123075,2795,2795,2795,2795,0
20240614,131300,17123075,2795,2795,2795,2795,0
20240614,131200,17123075,2795,2795,2795,2795,0
20240614,131100,17123075,2795,2795,2795,2795,0
20240614,131000,17123075,2795,2795,2795,2795,0
20240614,130900,17123075,2795,2795,2795,2795,0
20240614,130800,17123075,2795,2795,2795,2795,0
20240614,130700,17123075,2795,2795,2795,2795,0
20240614,130600,17123075,2795,2795,2795,2795,0
20240614,130500,17123075,2795,2795,2795,2795,0
20240614,130400,17123075,2795,2795,2795,2795,0
20240614,130300,17123075,2795,2795,2795,2795,0
20240614,130200,17123075,2795,2795,2795,2795,0
20240614,130100,17123075,2795,2795,2795,2795,0
20240614,130000,17123075,2795,2795,2795,2795,0
20240614,125900,17123075,2795,2795,2795,2795,0
20240614,125800,17123075,2795,2795,2795,2795,0
20240614,125700,17123075,2795,2795,2795,2795,0
20240614,125600,17123075,2795,2795,2795,2795,0
20240614,125500,17123075,2795,2795,2795,2795,0
20240614,125400,17123075,2795,2795,2795,2795,0
20240614,125300,17123075,2795,2795,2795,2795,0
20240614,125200,17123075,2795,2795,2795,2795,0
20240614,125100,17123075,2795,2795,2795,2795,0
20240614,125000,17123075,2795,2795,2795,2795,0
20240614,124900,17123075,2795,2795,2795,2795,0
20240614,124800,17123075,2795,2795,2795,2795,0
20240614,124700,17123075,2795,2795,2795,2795,3
20240614,124600,17114690,2780,2780,2780,2780,12
20240614,124500,17081330,2780,2780,2780,2780,16
20240614,124400,17036850,2780,2780,2780,2780,20
20240614,124300,16981250,2780,2780,2780,2780,0
20240614,124200,16981250,2780,2780,2780,2780,0
20240614,124100,16981250,2780,2780,2780,2780,1
20240614,124000,16978470,2775,2780,2780,2775,196
20240614,123900,16434545,2780,2780,2780,2780,15
20240614,123800,16392845,2780,2780,2780,2780,5
20240614,123700,16378945,2780,2780,2780,2780,15
20240614,123600,16337245,2780,2780,2780,2780,5
20240614,123500,16323345,2780,2780,2780,2780,5
20240614,123400,16309445,2780,2780,2780,2780,41
20240614,123300,16195465,2780,2780,2780,2780,280
20240614,123200,15417065,2790,2780,2790,2780,419
20240614,123100,14252235,2785,2785,2785,2785,0
20240614,123000,14252235,2785,2785,2785,2785,3
20240614,122900,14243880,2790,2790,2790,2790,0
20240614,122800,14243880,2790,2790,2790,2790,0
20240614,122700,14243880,2790,2790,2790,2790,0
20240614,122600,14243880,2790,2790,2790,2790,0
20240614,122500,14243880,2790,2790,2790,2790,2
20240614,122400,14238300,2790,2790,2790,2790,0
20240614,122300,14238300,2790,2790,2790,2790,0
20240614,122200,14238300,2790,2790,2790,2790,0
20240614,122100,14238300,2790,2790,2790,2790,0
20240614,122000,14238300,2790,2790,2790,2790,0
20240614,121900,14238300,2790,2790,2790,2790,0
20240614,121800,14238300,2790,2790,2790,2790,0
20240614,121700,14238300,2790,2790,2790,2790,0
20240614,121600,14238300,2790,2790,2790,2790,0
20240614,121500,14238300,2790,2790,2790,2790,0
20240614,121400,14238300,2790,2790,2790,2790,1
20240614,121300,14235510,2795,2795,2795,2795,0
20240614,121200,14235510,2795,2795,2795,2795,0
20240614,121100,14235510,2795,2795,2795,2795,0
20240614,121000,14235510,2795,2795,2795,2795,0
20240614,120900,14235510,2795,2795,2795,2795,0
20240614,120800,14235510,2795,2795,2795,2795,1
20240614,120700,14232715,2790,2790,2790,2790,0
20240614,120600,14232715,2790,2790,2790,2790,0
20240614,120500,14232715,2790,2790,2790,2790,0
20240614,120400,14232715,2790,2790,2790,2790,0
20240614,120300,14232715,2790,2790,2790,2790,0
20240614,120200,14232715,2790,2790,2790,2790,0
20240614,120100,14232715,2790,2790,2790,2790,0
20240614,120000,14232715,2790,2790,2790,2790,0
20240614,115900,14232715,2790,2790,2790,2790,10
20240614,115800,14204815,2790,2790,2790,2790,10
20240614,115700,14176915,2790,2790,2790,2790,0
20240614,115600,14176915,2790,2790,2790,2790,0
20240614,115500,14176915,2790,2790,2790,2790,0
20240614,115400,14176915,2790,2790,2790,2790,10
20240614,115300,14149015,2790,2790,2790,2790,0
20240614,115200,14149015,2790,2790,2790,2790,0
20240614,115100,14149015,2790,2790,2790,2790,0
20240614,115000,14149015,2790,2790,2790,2790,0
20240614,114900,14149015,2790,2790,2790,2790,0
20240614,114800,14149015,2790,2790,2790,2790,0
20240614,114700,14149015,2790,2790,2790,2790,0
20240614,114600,14149015,2790,2790,2790,2790,0
20240614,114500,14149015,2790,2790,2790,2790,0
20240614,114400,14149015,2790,2790,2790,2790,0
20240614,114300,14149015,2790,2790,2790,2790,0
20240614,114200,14149015,2790,2790,2790,2790,0
20240614,114100,14149015,2790,2790,2790,2790,0
20240614,114000,14149015,2790,2790,2790,2790,0
20240614,113900,14149015,2790,2790,2790,2790,0
20240614,113800,14149015,2790,2790,2790,2790,0
20240614,113700,14149015,2790,2790,2790,2790,10
20240614,113600,14121115,2790,2790,2790,2790,0
20240614,113500,14121115,2790,2790,2790,2790,0
20240614,113400,14121115,2790,2790,2790,2790,40
20240614,113300,14009515,2790,2790,2790,2790,1
20240614,113200,14006725,2780,2780,2780,2780,0
20240614,113100,14006725,2780,2780,2780,2780,0
20240614,113000,14006725,2780,2780,2780,2780,1
20240614,112900,14003945,2780,2780,2780,2780,0
20240614,112800,14003945,2780,2780,2780,2780,0
20240614,112700,14003945,2780,2780,2780,2780,0
20240614,112600,14003945,2780,2780,2780,2780,0
20240614,112500,14003945,2780,2780,2780,2780,0
20240614,112400,14003945,2780,2780,2780,2780,0
20240614,112300,14003945,2780,2780,2780,2780,0
20240614,112200,14003945,2780,2780,2780,2780,0
20240614,112100,14003945,2780,2780,2780,2780,0
20240614,112000,14003945,2780,2780,2780,2780,0
20240614,111900,14003945,2780,2780,2780,2780,50
20240614,111800,13864945,2775,2775,2775,2775,0
20240614,111700,13864945,2775,2775,2775,2775,0
20240614,111600,13864945,2775,2775,2775,2775,0
20240614,111500,13864945,2775,2775,2775,2775,0
20240614,111400,13864945,2775,2775,2775,2775,0
20240614,111300,13864945,2775,2775,2775,2775,0
20240614,111200,13864945,2775,2775,2775,2775,0
20240614,111100,13864945,2775,2775,2775,2775,0
20240614,111000,13864945,2775,2775,2775,2775,0
20240614,110900,13864945,2775,2775,2775,2775,0
20240614,110800,13864945,2775,2775,2775,2775,0
20240614,110700,13864945,2775,2775,2775,2775,0
20240614,110600,13864945,2775,2775,2775,2775,0
20240614,110500,13864945,2775,2775,2775,2775,0
20240614,110400,13864945,2775,2775,2775,2775,0
20240614,110300,13864945,2775,2775,2775,2775,0
20240614,110200,13864945,2775,2775,2775,2775,0
20240614,110100,13864945,2775,2775,2775,2775,0
20240614,110000,13864945,2775,2775,2775,2775,181
20240614,105900,13362670,2780,2780,2780,2780,244
20240614,105800,12684350,2780,2780,2780,2780,0
20240614,105700,12684350,2780,2780,2780,2780,0
20240614,105600,12684350,2780,2780,2780,2780,23
20240614,105500,12620410,2795,2795,2795,2795,0
20240614,105400,12620410,2795,2795,2795,2795,0
20240614,105300,12620410,2795,2795,2795,2795,0
20240614,105200,12620410,2795,2795,2795,2795,0
20240614,105100,12620410,2795,2795,2795,2795,0
20240614,105000,12620410,2795,2785,2795,2785,100
20240614,104900,12341730,2785,2785,2785,2785,0
20240614,104800,12341730,2785,2785,2785,2785,0
20240614,104700,12341730,2785,2785,2785,2785,0
20240614,104600,12341730,2785,2785,2785,2785,0
20240614,104500,12341730,2785,2785,2785,2785,0
20240614,104400,12341730,2785,2785,2785,2785,0
20240614,104300,12341730,2785,2785,2785,2785,0
20240614,104200,12341730,2785,2785,2785,2785,0
20240614,104100,12341730,2785,2785,2785,2785,0
20240614,104000,12341730,2785,2785,2785,2785,0
20240614,103900,12341730,2785,2785,2785,2785,0
20240614,103800,12341730,2785,2790,2790,2785,420
20240614,103700,11172020,2795,2795,2795,2795,0
20240614,103600,11172020,2795,2795,2795,2795,0
20240614,103500,11172020,2795,2795,2795,2795,0
20240614,103400,11172020,2795,2795,2795,2795,0
20240614,103300,11172020,2795,2795,2795,2795,0
20240614,103200,11172020,2795,2795,2795,2795,0
20240614,103100,11172020,2795,2795,2795,2795,0
20240614,103000,11172020,2795,2795,2795,2795,0
20240614,102900,11172020,2795,2795,2795,2795,1185
20240614,102800,7859945,2795,2795,2795,2795,0
20240614,102700,7859945,2795,2795,2795,2795,117
20240614,102600,7532930,2795,2795,2795,2795,0
20240614,102500,7532930,2795,2795,2795,2795,500
20240614,102400,6135430,2795,2795,2795,2795,0
20240614,102300,6135430,2795,2795,2795,2795,0
20240614,102200,6135430,2795,2795,2795,2795,0
20240614,102100,6135430,2795,2795,2795,2795,0
20240614,102000,6135430,2795,2795,2795,2795,0
20240614,101900,6135430,2795,2795,2795,2795,0
20240614,101800,6135430,2795,2795,2795,2795,200
20240614,101700,5576430,2800,2800,2800,2800,0
20240614,101600,5576430,2800,2800,2800,2800,0
20240614,101500,5576430,2800,2800,2800,2800,0
20240614,101400,5576430,2800,2800,2800,2800,0
20240614,101300,5576430,2800,2800,2800,2800,0
20240614,101200,5576430,2800,2800,2800,2800,0
20240614,101100,5576430,2800,2800,2800,2800,1
20240614,101000,5573630,2800,2800,2800,2800,1
20240614,100900,5570830,2800,2800,2800,2800,0
20240614,100800,5570830,2800,2800,2800,2800,100
20240614,100700,5290830,2800,2800,2800,2800,0
20240614,100600,5290830,2800,2800,2800,2800,1
20240614,100500,5288030,2800,2800,2800,2800,0
20240614,100400,5288030,2800,2800,2800,2800,5
20240614,100300,5274030,2800,2800,2800,2800,0
20240614,100200,5274030,2800,2800,2800,2800,0
20240614,100100,5274030,2800,2800,2800,2800,0
20240614,100000,5274030,2800,2800,2800,2800,0
20240614,095900,5274030,2800,2800,2800,2800,0
20240614,095800,5274030,2800,2800,2800,2800,11
20240614,095700,5243230,2800,2800,2800,2800,0
20240614,095600,5243230,2800,2800,2800,2800,0
20240614,095500,5243230,2800,2800,2800,2800,0
20240614,095400,5243230,2800,2800,2800,2800,0
20240614,095300,5243230,2800,2800,2800,2800,0
20240614,095200,5243230,2800,2800,2800,2800,0
20240614,095100,5243230,2800,2800,2800,2800,101
20240614,095000,4960430,2800,2800,2800,2800,0
20240614,094900,4960430,2800,2800,2800,2800,22
20240614,094800,4898830,2800,2800,2800,2800,30
20240614,094700,4814830,2810,2795,2810,2795,113
20240614,094600,4498640,2795,2795,2795,2795,0
20240614,094500,4498640,2795,2790,2795,2790,1025
20240614,094400,1638885,2790,2790,2790,2790,0
20240614,094300,1638885,2790,2790,2790,2790,0
20240614,094200,1638885,2790,2790,2790,2790,1
20240614,094100,1636095,2785,2785,2785,2785,0
20240614,094000,1636095,2785,2785,2785,2785,0
20240614,093900,1636095,2785,2785,2785,2785,0
20240614,093800,1636095,2785,2785,2785,2785,0
20240614,093700,1636095,2785,2785,2785,2785,0
20240614,093600,1636095,2785,2785,2785,2785,0
20240614,093500,1636095,2785,2785,2785,2785,0
20240614,093400,1636095,2785,2785,2785,2785,44
20240614,093300,1513555,2790,2790,2790,2790,0
20240614,093200,1513555,2790,2790,2790,2790,0
20240614,093100,1513555,2790,2790,2790,2790,0
20240614,093000,1513555,2790,2790,2790,2790,0
20240614,092900,1513555,2790,2790,2790,2790,0
20240614,092800,1513555,2790,2790,2790,2790,0
20240614,092700,1513555,2790,2790,2790,2790,0
20240614,092600,1513555,2790,2790,2790,2790,0
20240614,092500,1513555,2790,2790,2790,2790,0
20240614,092400,1513555,2790,2790,2790,2790,0
20240614,092300,1513555,2790,2790,2790,2790,0
20240614,092200,1513555,2790,2790,2790,2790,0
20240614,092100,1513555,2790,2790,2790,2790,0
20240614,092000,1513555,2790,2790,2790,2790,0
20240614,091900,1513555,2790,2790,2790,2790,0
20240614,091800,1513555,2790,2790,2790,2790,0
20240614,091700,1513555,2790,2790,2790,2790,1
20240614,091600,1510765,2790,2775,2795,2775,104
20240614,091500,1221600,2775,2775,2775,2775,46
20240614,091400,1093950,2775,2775,2775,2775,0
20240614,091300,1093950,2775,2775,2775,2775,0
20240614,091200,1093950,2775,2775,2775,2775,0
20240614,091100,1093950,2775,2775,2775,2775,0
20240614,091000,1093950,2775,2775,2775,2775,70
20240614,090900,899700,2775,2775,2775,2775,0
20240614,090800,899700,2775,2775,2775,2775,0
20240614,090700,899700,2775,2775,2775,2775,150
20240614,090600,483450,2775,2790,2790,2775,50
20240614,090500,344560,2790,2790,2790,2790,20
20240614,090400,288760,2790,2790,2790,2775,104
20240614,090300,0,2795,2795,2795,2795,0
20240614,090200,0,2795,2795,2795,2795,0
20240614,090100,0,2795,2795,2795,2795,0
20240614,090000,0,2795,2795,2795,2795,0