KissMeData/066590/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,192200,308791325,3010,3010,3010,3010,2722
20240614,192100,308791325,3010,3010,3010,3010,0
20240614,192000,308791325,3010,3010,3010,3010,0
20240614,191900,308791325,3010,3010,3010,3010,0
20240614,191800,308791325,3010,3010,3010,3010,0
20240614,191700,308791325,3010,3010,3010,3010,0
20240614,191600,308791325,3010,3010,3010,3010,0
20240614,191500,308791325,3010,3010,3010,3010,0
20240614,191400,308791325,3010,3010,3010,3010,0
20240614,191300,308791325,3010,3010,3010,3010,0
20240614,191200,308791325,3010,3010,3010,3010,0
20240614,191100,308791325,3010,3010,3010,3010,0
20240614,191000,308791325,3010,3010,3010,3010,0
20240614,190900,308791325,3010,3010,3010,3010,0
20240614,190800,308791325,3010,3010,3010,3010,0
20240614,190700,308791325,3010,3010,3010,3010,0
20240614,190600,308791325,3010,3010,3010,3010,0
20240614,190500,308791325,3010,3010,3010,3010,0
20240614,190400,308791325,3010,3010,3010,3010,0
20240614,190300,308791325,3010,3010,3010,3010,0
20240614,190200,308791325,3010,3010,3010,3010,0
20240614,190100,308791325,3010,3010,3010,3010,0
20240614,190000,308791325,3010,3010,3010,3010,0
20240614,185900,308791325,3010,3010,3010,3010,0
20240614,185800,308791325,3010,3010,3010,3010,0
20240614,185700,308791325,3010,3010,3010,3010,0
20240614,185600,308791325,3010,3010,3010,3010,0
20240614,185500,308791325,3010,3010,3010,3010,0
20240614,185400,308791325,3010,3010,3010,3010,0
20240614,185300,308791325,3010,3010,3010,3010,0
20240614,185200,308791325,3010,3010,3010,3010,2722
20240614,185100,308791325,3010,3010,3010,3010,0
20240614,185000,308791325,3010,3010,3010,3010,0
20240614,184900,308791325,3010,3010,3010,3010,0
20240614,184800,308791325,3010,3010,3010,3010,0
20240614,184700,308791325,3010,3010,3010,3010,0
20240614,184600,308791325,3010,3010,3010,3010,0
20240614,184500,308791325,3010,3010,3010,3010,0
20240614,184400,308791325,3010,3010,3010,3010,0
20240614,184300,308791325,3010,3010,3010,3010,0
20240614,184200,308791325,3010,3010,3010,3010,0
20240614,184100,308791325,3010,3010,3010,3010,0
20240614,184000,308791325,3010,3010,3010,3010,0
20240614,183900,308791325,3010,3010,3010,3010,0
20240614,183800,308791325,3010,3010,3010,3010,0
20240614,183700,308791325,3010,3010,3010,3010,0
20240614,183600,308791325,3010,3010,3010,3010,0
20240614,183500,308791325,3010,3010,3010,3010,0
20240614,183400,308791325,3010,3010,3010,3010,0
20240614,183300,308791325,3010,3010,3010,3010,0
20240614,183200,308791325,3010,3010,3010,3010,0
20240614,183100,308791325,3010,3010,3010,3010,0
20240614,183000,308791325,3010,3010,3010,3010,0
20240614,182900,308791325,3010,3010,3010,3010,0
20240614,182800,308791325,3010,3010,3010,3010,0
20240614,182700,308791325,3010,3010,3010,3010,0
20240614,182600,308791325,3010,3010,3010,3010,0
20240614,182500,308791325,3010,3010,3010,3010,0
20240614,182400,308791325,3010,3010,3010,3010,0
20240614,182300,308791325,3010,3010,3010,3010,0
20240614,182200,308791325,3010,3010,3010,3010,2722
20240614,182100,308791325,3010,3010,3010,3010,0
20240614,182000,308791325,3010,3010,3010,3010,0
20240614,181900,308791325,3010,3010,3010,3010,0
20240614,181800,308791325,3010,3010,3010,3010,0
20240614,181700,308791325,3010,3010,3010,3010,0
20240614,181600,308791325,3010,3010,3010,3010,0
20240614,181500,308791325,3010,3010,3010,3010,0
20240614,181400,308791325,3010,3010,3010,3010,0
20240614,181300,308791325,3010,3010,3010,3010,0
20240614,181200,308791325,3010,3010,3010,3010,0
20240614,181100,308791325,3010,3010,3010,3010,0
20240614,181000,308791325,3010,3010,3010,3010,0
20240614,180900,308791325,3010,3010,3010,3010,0
20240614,180800,308791325,3010,3010,3010,3010,0
20240614,180700,308791325,3010,3010,3010,3010,0
20240614,180600,308791325,3010,3010,3010,3010,0
20240614,180500,308791325,3010,3010,3010,3010,0
20240614,180400,308791325,3010,3010,3010,3010,0
20240614,180300,308791325,3010,3010,3010,3010,0
20240614,180200,308791325,3010,3010,3010,3010,0
20240614,180100,308791325,3010,3010,3010,3010,0
20240614,180000,308791325,3010,3010,3010,3010,0
20240614,175900,308791325,3010,3010,3010,3010,0
20240614,175800,308791325,3010,3010,3010,3010,0
20240614,175700,308791325,3010,3010,3010,3010,0
20240614,175600,308791325,3010,3010,3010,3010,0
20240614,175500,308791325,3010,3010,3010,3010,0
20240614,175400,308791325,3010,3010,3010,3010,0
20240614,175300,308791325,3010,3010,3010,3010,0
20240614,175200,308791325,3010,3010,3010,3010,2722
20240614,175100,308791325,3010,3010,3010,3010,0
20240614,175000,308791325,3010,3010,3010,3010,0
20240614,174900,308791325,3010,3010,3010,3010,0
20240614,174800,308791325,3010,3010,3010,3010,0
20240614,174700,308791325,3010,3010,3010,3010,0
20240614,174600,308791325,3010,3010,3010,3010,0
20240614,174500,308791325,3010,3010,3010,3010,0
20240614,174400,308791325,3010,3010,3010,3010,0
20240614,174300,308791325,3010,3010,3010,3010,0
20240614,174200,308791325,3010,3010,3010,3010,0
20240614,174100,308791325,3010,3010,3010,3010,0
20240614,174000,308791325,3010,3010,3010,3010,0
20240614,173900,308791325,3010,3010,3010,3010,0
20240614,173800,308791325,3010,3010,3010,3010,0
20240614,173700,308791325,3010,3010,3010,3010,0
20240614,173600,308791325,3010,3010,3010,3010,0
20240614,173500,308791325,3010,3010,3010,3010,0
20240614,173400,308791325,3010,3010,3010,3010,0
20240614,173300,308791325,3010,3010,3010,3010,0
20240614,173200,308791325,3010,3010,3010,3010,0
20240614,173100,308791325,3010,3010,3010,3010,0
20240614,173000,308791325,3010,3010,3010,3010,0
20240614,172900,308791325,3010,3010,3010,3010,0
20240614,172800,308791325,3010,3010,3010,3010,0
20240614,172700,308791325,3010,3010,3010,3010,0
20240614,172600,308791325,3010,3010,3010,3010,0
20240614,172500,308791325,3010,3010,3010,3010,0
20240614,172400,308791325,3010,3010,3010,3010,0
20240614,172300,308791325,3010,3010,3010,3010,0
20240614,172200,308791325,3010,3010,3010,3010,2722
20240614,172100,308791325,3010,3010,3010,3010,0
20240614,172000,308791325,3010,3010,3010,3010,0
20240614,171900,308791325,3010,3010,3010,3010,0
20240614,171800,308791325,3010,3010,3010,3010,0
20240614,171700,308791325,3010,3010,3010,3010,0
20240614,171600,308791325,3010,3010,3010,3010,0
20240614,171500,308791325,3010,3010,3010,3010,0
20240614,171400,308791325,3010,3010,3010,3010,0
20240614,171300,308791325,3010,3010,3010,3010,0
20240614,171200,308791325,3010,3010,3010,3010,0
20240614,171100,308791325,3010,3010,3010,3010,0
20240614,171000,308791325,3010,3010,3010,3010,0
20240614,170900,308791325,3010,3010,3010,3010,0
20240614,170800,308791325,3010,3010,3010,3010,0
20240614,170700,308791325,3010,3010,3010,3010,0
20240614,170600,308791325,3010,3010,3010,3010,0
20240614,170500,308791325,3010,3010,3010,3010,0
20240614,170400,308791325,3010,3010,3010,3010,0
20240614,170300,308791325,3010,3010,3010,3010,0
20240614,170200,308791325,3010,3010,3010,3010,0
20240614,170100,308791325,3010,3010,3010,3010,0
20240614,170000,308791325,3010,3010,3010,3010,0
20240614,165900,308791325,3010,3010,3010,3010,0
20240614,165800,308791325,3010,3010,3010,3010,0
20240614,165700,308791325,3010,3010,3010,3010,0
20240614,165600,308791325,3010,3010,3010,3010,0
20240614,165500,308791325,3010,3010,3010,3010,0
20240614,165400,308791325,3010,3010,3010,3010,0
20240614,165300,308791325,3010,3010,3010,3010,0
20240614,165200,308791325,3010,3010,3010,3010,2722
20240614,165100,308791325,3010,3010,3010,3010,0
20240614,165000,308791325,3010,3010,3010,3010,0
20240614,164900,308791325,3010,3010,3010,3010,0
20240614,164800,308791325,3010,3010,3010,3010,0
20240614,164700,308791325,3010,3010,3010,3010,0
20240614,164600,308791325,3010,3010,3010,3010,0
20240614,164500,308791325,3010,3010,3010,3010,0
20240614,164400,308791325,3010,3010,3010,3010,0
20240614,164300,308791325,3010,3010,3010,3010,0
20240614,164200,308791325,3010,3010,3010,3010,0
20240614,164100,308791325,3010,3010,3010,3010,0
20240614,164000,308791325,3010,3010,3010,3010,0
20240614,163900,308791325,3010,3010,3010,3010,0
20240614,163800,308791325,3010,3010,3010,3010,0
20240614,163700,308791325,3010,3010,3010,3010,0
20240614,163600,308791325,3010,3010,3010,3010,0
20240614,163500,308791325,3010,3010,3010,3010,0
20240614,163400,308791325,3010,3010,3010,3010,0
20240614,163300,308791325,3010,3010,3010,3010,0
20240614,163200,308791325,3010,3010,3010,3010,0
20240614,163100,308791325,3010,3010,3010,3010,0
20240614,163000,308791325,3010,3010,3010,3010,0
20240614,162900,308791325,3010,3010,3010,3010,0
20240614,162800,308791325,3010,3010,3010,3010,0
20240614,162700,308791325,3010,3010,3010,3010,0
20240614,162600,308791325,3010,3010,3010,3010,0
20240614,162500,308791325,3010,3010,3010,3010,0
20240614,162400,308791325,3010,3010,3010,3010,0
20240614,162300,308791325,3010,3010,3010,3010,0
20240614,162200,308791325,3010,3010,3010,3010,2722
20240614,162100,308791325,3010,3010,3010,3010,0
20240614,162000,308791325,3010,3010,3010,3010,0
20240614,161900,308791325,3010,3010,3010,3010,0
20240614,161800,308791325,3010,3010,3010,3010,0
20240614,161700,308791325,3010,3010,3010,3010,0
20240614,161600,308791325,3010,3010,3010,3010,0
20240614,161500,308791325,3010,3010,3010,3010,0
20240614,161400,308791325,3010,3010,3010,3010,0
20240614,161300,308791325,3010,3010,3010,3010,0
20240614,161200,308791325,3010,3010,3010,3010,0
20240614,161100,308791325,3010,3010,3010,3010,0
20240614,161000,308791325,3010,3010,3010,3010,0
20240614,160900,308791325,3010,3010,3010,3010,0
20240614,160800,308791325,3010,3010,3010,3010,0
20240614,160700,308791325,3010,3010,3010,3010,0
20240614,160600,308791325,3010,3010,3010,3010,0
20240614,160500,308791325,3010,3010,3010,3010,0
20240614,160400,308791325,3010,3010,3010,3010,0
20240614,160300,308791325,3010,3010,3010,3010,0
20240614,160200,308791325,3010,3010,3010,3010,0
20240614,160100,308791325,3010,3010,3010,3010,0
20240614,160000,308791325,3010,3010,3010,3010,0
20240614,155900,308791325,3010,3010,3010,3010,0
20240614,155800,308791325,3010,3010,3010,3010,0
20240614,155700,308791325,3010,3010,3010,3010,0
20240614,155600,308791325,3010,3010,3010,3010,0
20240614,155500,308791325,3010,3010,3010,3010,0
20240614,155400,308791325,3010,3010,3010,3010,0
20240614,155300,308791325,3010,3010,3010,3010,0
20240614,155200,308791325,3010,3010,3010,3010,2722
20240614,155100,308791325,3010,3010,3010,3010,0
20240614,155000,308791325,3010,3010,3010,3010,0
20240614,154900,308791325,3010,3010,3010,3010,0
20240614,154800,308791325,3010,3010,3010,3010,0
20240614,154700,308791325,3010,3010,3010,3010,0
20240614,154600,308791325,3010,3010,3010,3010,0
20240614,154500,308791325,3010,3010,3010,3010,0
20240614,154400,308791325,3010,3010,3010,3010,0
20240614,154300,308791325,3010,3010,3010,3010,0
20240614,154200,308791325,3010,3010,3010,3010,0
20240614,154100,308791325,3010,3010,3010,3010,0
20240614,154000,308791325,3010,3010,3010,3010,0
20240614,153900,308791325,3010,3010,3010,3010,0
20240614,153800,308791325,3010,3010,3010,3010,0
20240614,153700,308791325,3010,3010,3010,3010,0
20240614,153600,308791325,3010,3010,3010,3010,0
20240614,153500,308791325,3010,3010,3010,3010,0
20240614,153400,308791325,3010,3010,3010,3010,0
20240614,153300,308791325,3010,3010,3010,3010,0
20240614,153200,308791325,3010,3010,3010,3010,0
20240614,153100,308791325,3010,3010,3010,3010,0
20240614,153000,308791325,3010,3010,3010,3010,2722
20240614,152900,300598105,3005,3005,3005,3005,0
20240614,152800,300598105,3005,3005,3005,3005,0
20240614,152700,300598105,3005,3005,3005,3005,0
20240614,152600,300598105,3005,3005,3005,3005,0
20240614,152500,300598105,3005,3005,3005,3005,0
20240614,152400,300598105,3005,3005,3005,3005,0
20240614,152300,300598105,3005,3005,3005,3005,0
20240614,152200,300598105,3005,3005,3005,3005,0
20240614,152100,300598105,3005,3005,3005,3005,0
20240614,152000,300598105,3005,3005,3005,3005,0
20240614,151900,300598105,3005,3005,3005,3005,0
20240614,151800,300598105,3005,3005,3005,3005,0
20240614,151700,300598105,3005,3005,3005,3005,10
20240614,151600,300568055,2995,2995,2995,2995,0
20240614,151500,300568055,2995,2995,2995,2995,423
20240614,151400,299301170,2995,2995,2995,2995,581
20240614,151300,297561075,2995,2995,2995,2990,1141
20240614,151200,294143830,2995,2995,2995,2995,1
20240614,151100,294140835,2995,2995,2995,2995,691
20240614,151000,292071290,2990,2990,2990,2990,919
20240614,150900,289323480,2995,2995,2995,2995,0
20240614,150800,289323480,2995,2995,2995,2995,0
20240614,150700,289323480,2995,2995,2995,2995,898
20240614,150600,286633970,3005,3000,3005,3000,266
20240614,150500,285835595,2995,2995,2995,2995,0
20240614,150400,285835595,2995,2995,2995,2995,0
20240614,150300,285835595,2995,2995,2995,2995,1
20240614,150200,285832600,2990,2990,2990,2990,221
20240614,150100,285171810,2990,2990,2990,2990,0
20240614,150000,285171810,2990,2990,2990,2990,357
20240614,145900,284104380,2995,2995,2995,2995,0
20240614,145800,284104380,2995,2995,2995,2995,0
20240614,145700,284104380,2995,2995,2995,2995,40
20240614,145600,283984580,2995,2995,2995,2995,150
20240614,145500,283535330,2995,2995,2995,2995,0
20240614,145400,283535330,2995,2995,2995,2995,1739
20240614,145300,278327025,3000,3000,3000,3000,1
20240614,145200,278324025,2995,3000,3000,2995,332
20240614,145100,277329645,2995,2995,2995,2995,0
20240614,145000,277329645,2995,2995,2995,2995,1
20240614,144900,277326650,2995,2995,2995,2995,0
20240614,144800,277326650,2995,2995,2995,2995,0
20240614,144700,277326650,2995,2995,2995,2995,0
20240614,144600,277326650,2995,2995,2995,2995,0
20240614,144500,277326650,2995,2995,2995,2995,0
20240614,144400,277326650,2995,2995,2995,2995,0
20240614,144300,277326650,2995,2995,2995,2995,85
20240614,144200,277072075,2995,3000,3000,2995,3823
20240614,144100,265621190,2995,2995,2995,2995,100
20240614,144000,265321690,3005,3005,3005,3005,10
20240614,143900,265291640,3005,3005,3005,3005,0
20240614,143800,265291640,3005,3005,3005,3005,200
20240614,143700,264690640,3005,3005,3005,3005,0
20240614,143600,264690640,3005,3005,3005,3005,1
20240614,143500,264687635,2995,2995,2995,2995,500
20240614,143400,263190135,3005,3005,3005,3005,0
20240614,143300,263190135,3005,3005,3005,3005,0
20240614,143200,263190135,3005,2995,3005,2995,2
20240614,143100,263184135,3000,3000,3000,3000,0
20240614,143000,263184135,3000,3000,3000,3000,25
20240614,142900,263109135,3000,3000,3000,3000,0
20240614,142800,263109135,3000,3000,3000,3000,475
20240614,142700,261684135,3000,3000,3000,3000,700
20240614,142600,259584135,3010,3010,3010,3010,1
20240614,142500,259581125,3000,3010,3010,3000,2
20240614,142400,259575115,3000,3010,3010,3000,2
20240614,142300,259569105,3010,3010,3010,3000,3005
20240614,142200,250554055,3000,3000,3000,3000,336
20240614,142100,249546055,3000,3000,3000,3000,1
20240614,142000,249543055,3010,3010,3010,3010,0
20240614,141900,249543055,3010,3010,3010,3010,0
20240614,141800,249543055,3010,3000,3010,3000,1749
20240614,141700,244282565,3010,3000,3010,3000,2603
20240614,141600,236473545,3010,3010,3010,3010,0
20240614,141500,236473545,3010,3010,3010,3010,0
20240614,141400,236473545,3010,3010,3010,3010,300
20240614,141300,235570545,3000,3000,3000,3000,0
20240614,141200,235570545,3000,3000,3000,3000,500
20240614,141100,234070545,3000,3000,3000,3000,0
20240614,141000,234070545,3000,3000,3000,3000,0
20240614,140900,234070545,3000,3000,3000,3000,200
20240614,140800,233470545,3000,3000,3000,3000,0
20240614,140700,233470545,3000,3000,3000,3000,0
20240614,140600,233470545,3000,3000,3000,3000,0
20240614,140500,233470545,3000,3000,3000,3000,0
20240614,140400,233470545,3000,3000,3010,3000,1091
20240614,140300,230197535,3010,3005,3010,3005,110
20240614,140200,229866485,2995,2995,2995,2995,0
20240614,140100,229866485,2995,2995,2995,2995,5
20240614,140000,229851510,2995,2995,2995,2995,10
20240614,135900,229821560,2995,2995,2995,2995,0
20240614,135800,229821560,2995,2995,2995,2995,0
20240614,135700,229821560,2995,3000,3000,2995,3000
20240614,135600,220836005,3000,3000,3000,3000,0
20240614,135500,220836005,3000,3000,3000,3000,1000
20240614,135400,217836005,3000,3000,3000,3000,2032
20240614,135300,211740005,3000,3000,3000,3000,0
20240614,135200,211740005,3000,3000,3000,3000,333
20240614,135100,210741005,3005,3005,3005,3005,0
20240614,135000,210741005,3005,3005,3005,3005,454
20240614,134900,209376735,3005,3005,3005,3005,0
20240614,134800,209376735,3005,3005,3005,3005,58
20240614,134700,209202445,3005,3005,3005,3005,0
20240614,134600,209202445,3005,3005,3005,3005,0
20240614,134500,209202445,3005,3005,3005,3005,200
20240614,134400,208601445,3000,3000,3000,3000,0
20240614,134300,208601445,3000,3000,3000,3000,0
20240614,134200,208601445,3000,3000,3000,3000,1
20240614,134100,208598445,3000,3000,3000,3000,1000
20240614,134000,205598445,3000,3000,3000,3000,0
20240614,133900,205598445,3000,3000,3000,3000,100
20240614,133800,205298445,3000,3000,3000,3000,0
20240614,133700,205298445,3000,3000,3000,3000,0
20240614,133600,205298445,3000,3000,3000,3000,10
20240614,133500,205268445,3000,3000,3000,3000,503
20240614,133400,203759445,3000,3000,3000,3000,0
20240614,133300,203759445,3000,3000,3000,3000,2785
20240614,133200,195404445,3000,3000,3000,3000,1500
20240614,133100,190904445,3005,3005,3005,3005,1
20240614,133000,190901440,3005,3005,3005,3005,39
20240614,132900,190784245,3005,3005,3005,3005,0
20240614,132800,190784245,3005,3005,3005,3005,303
20240614,132700,189873730,3005,3005,3005,3005,40
20240614,132600,189753530,3005,3005,3005,3005,0
20240614,132500,189753530,3005,3005,3005,3005,457
20240614,132400,188380245,3005,3005,3005,3005,100
20240614,132300,188079745,3005,3005,3005,3005,11
20240614,132200,188046690,3005,3000,3005,3000,2502
20240614,132100,180540680,3000,3000,3000,3000,2000
20240614,132000,174540680,3005,3005,3005,3005,0
20240614,131900,174540680,3005,3005,3005,3005,0
20240614,131800,174540680,3005,3005,3005,3005,625
20240614,131700,172662555,3005,3005,3005,3005,3
20240614,131600,172653540,3005,3005,3005,3005,0
20240614,131500,172653540,3005,3005,3005,3005,0
20240614,131400,172653540,3005,3005,3005,3005,1
20240614,131300,172650535,3010,3000,3010,3000,404
20240614,131200,171438295,3005,3005,3005,3005,500
20240614,131100,169935795,3005,3010,3010,3005,5450
20240614,131000,153557525,3010,3010,3010,3010,0
20240614,130900,153557525,3010,3010,3010,3010,7
20240614,130800,153536455,3010,3010,3010,3010,0
20240614,130700,153536455,3010,3010,3010,3005,306
20240614,130600,152615595,3015,3015,3015,3015,0
20240614,130500,152615595,3015,3015,3015,3015,0
20240614,130400,152615595,3015,3015,3015,3015,1
20240614,130300,152612580,3010,3010,3010,3010,0
20240614,130200,152612580,3010,3010,3010,3010,0
20240614,130100,152612580,3010,3010,3010,3010,190
20240614,130000,152040680,3015,3015,3015,3015,1
20240614,125900,152037665,3010,3010,3010,3010,0
20240614,125800,152037665,3010,3010,3010,3010,0
20240614,125700,152037665,3010,3010,3010,3010,166
20240614,125600,151538005,3010,3010,3010,3010,100
20240614,125500,151237005,3010,3010,3010,3010,0
20240614,125400,151237005,3010,3010,3010,3010,0
20240614,125300,151237005,3010,3010,3010,3010,0
20240614,125200,151237005,3010,3010,3010,3010,0
20240614,125100,151237005,3010,3010,3010,3010,0
20240614,125000,151237005,3010,3010,3010,3010,0
20240614,124900,151237005,3010,3010,3010,3010,0
20240614,124800,151237005,3010,3010,3010,3010,0
20240614,124700,151237005,3010,3010,3010,3010,101
20240614,124600,150932995,3010,3015,3015,3010,113
20240614,124500,150592305,3015,3015,3015,3015,0
20240614,124400,150592305,3015,3015,3015,3015,100
20240614,124300,150290805,3015,3015,3015,3015,0
20240614,124200,150290805,3015,3015,3015,3015,40
20240614,124100,150170205,3015,3015,3015,3015,0
20240614,124000,150170205,3015,3015,3015,3015,0
20240614,123900,150170205,3015,3015,3015,3015,0
20240614,123800,150170205,3015,3015,3015,3015,1
20240614,123700,150167190,3010,3010,3010,3010,0
20240614,123600,150167190,3010,3015,3015,3010,12
20240614,123500,150131065,3010,3010,3010,3010,0
20240614,123400,150131065,3010,3010,3010,3010,130
20240614,123300,149739765,3015,3015,3015,3015,1
20240614,123200,149736750,3010,3010,3010,3010,0
20240614,123100,149736750,3010,3010,3010,3010,0
20240614,123000,149736750,3010,3010,3010,3010,0
20240614,122900,149736750,3010,3010,3010,3010,1885
20240614,122800,144062900,3010,3010,3010,3010,1000
20240614,122700,141052900,3010,3015,3015,3010,600
20240614,122600,139246400,3020,3020,3020,3020,76
20240614,122500,139016880,3020,3020,3020,3020,0
20240614,122400,139016880,3020,3020,3020,3020,11
20240614,122300,138983660,3020,3025,3025,3020,3
20240614,122200,138974595,3015,3025,3030,3015,138
20240614,122100,138558500,3030,3030,3030,3030,0
20240614,122000,138558500,3030,3030,3030,3030,0
20240614,121900,138558500,3030,3030,3030,3030,0
20240614,121800,138558500,3030,3030,3030,3030,0
20240614,121700,138558500,3030,3030,3030,3030,0
20240614,121600,138558500,3030,3030,3030,3030,0
20240614,121500,138558500,3030,3030,3030,3030,0
20240614,121400,138558500,3030,3030,3030,3030,0
20240614,121300,138558500,3030,3030,3030,3030,0
20240614,121200,138558500,3030,3030,3030,3030,0
20240614,121100,138558500,3030,3030,3030,3030,0
20240614,121000,138558500,3030,3030,3030,3030,10
20240614,120900,138528200,3030,3030,3030,3030,0
20240614,120800,138528200,3030,3020,3030,3020,10
20240614,120700,138497970,3015,3015,3015,3015,1160
20240614,120600,135000570,3015,3015,3015,3015,0
20240614,120500,135000570,3015,3015,3015,3015,0
20240614,120400,135000570,3015,3015,3015,3015,100
20240614,120300,134699070,3020,3020,3020,3020,114
20240614,120200,134354790,3020,3020,3020,3020,0
20240614,120100,134354790,3020,3020,3020,3020,50
20240614,120000,134203790,3015,3015,3015,3015,0
20240614,115900,134203790,3015,3015,3015,3015,1
20240614,115800,134200775,3020,3020,3020,3020,0
20240614,115700,134200775,3020,3020,3020,3020,30
20240614,115600,134110175,3020,3020,3020,3020,0
20240614,115500,134110175,3020,3020,3020,3020,50
20240614,115400,133959175,3020,3020,3020,3020,34
20240614,115300,133856495,3030,3030,3030,3030,1
20240614,115200,133853465,3020,3020,3020,3020,0
20240614,115100,133853465,3020,3020,3020,3020,0
20240614,115000,133853465,3020,3020,3020,3020,0
20240614,114900,133853465,3020,3020,3020,3020,1408
20240614,114800,129601305,3020,3020,3020,3020,0
20240614,114700,129601305,3020,3020,3020,3020,0
20240614,114600,129601305,3020,3020,3020,3020,100
20240614,114500,129299305,3020,3020,3020,3020,4
20240614,114400,129287225,3020,3020,3020,3020,50
20240614,114300,129136225,3015,3015,3015,3015,9
20240614,114200,129109090,3015,3015,3015,3015,0
20240614,114100,129109090,3015,3015,3015,3015,650
20240614,114000,127149340,3015,3015,3015,3015,0
20240614,113900,127149340,3015,3015,3015,3015,93
20240614,113800,126868945,3015,3015,3015,3015,1
20240614,113700,126865930,3020,3020,3020,3020,1
20240614,113600,126862910,3020,3020,3020,3020,2
20240614,113500,126856870,3020,3020,3020,3020,0
20240614,113400,126856870,3020,3020,3020,3020,0
20240614,113300,126856870,3020,3020,3020,3020,0
20240614,113200,126856870,3020,3020,3020,3020,0
20240614,113100,126856870,3020,3020,3020,3020,0
20240614,113000,126856870,3020,3020,3020,3020,9
20240614,112900,126829690,3020,3020,3020,3020,0
20240614,112800,126829690,3020,3020,3020,3020,0
20240614,112700,126829690,3020,3020,3020,3020,30
20240614,112600,126739090,3020,3020,3020,3020,0
20240614,112500,126739090,3020,3020,3020,3020,0
20240614,112400,126739090,3020,3020,3020,3020,0
20240614,112300,126739090,3020,3015,3020,3015,2
20240614,112200,126733055,3020,3020,3020,3020,0
20240614,112100,126733055,3020,3020,3020,3020,0
20240614,112000,126733055,3020,3020,3020,3020,0
20240614,111900,126733055,3020,3020,3020,3020,100
20240614,111800,126431055,3020,3020,3020,3020,5
20240614,111700,126415955,3015,3015,3015,3015,0
20240614,111600,126415955,3015,3015,3015,3015,60
20240614,111500,126235055,3015,3015,3015,3015,0
20240614,111400,126235055,3015,3015,3015,3015,0
20240614,111300,126235055,3015,3020,3020,3015,754
20240614,111200,123959655,3010,3010,3010,3010,10
20240614,111100,123929555,3020,3010,3020,3010,100
20240614,111000,123628545,3015,3015,3015,3015,0
20240614,110900,123628545,3015,3015,3015,3015,0
20240614,110800,123628545,3015,3015,3015,3015,0
20240614,110700,123628545,3015,3015,3015,3015,210
20240614,110600,122995395,3015,3015,3015,3015,0
20240614,110500,122995395,3015,3015,3015,3015,330
20240614,110400,122000445,3010,3010,3010,3010,906
20240614,110300,119273385,3010,3010,3010,3010,0
20240614,110200,119273385,3010,3010,3010,3010,0
20240614,110100,119273385,3010,3010,3010,3010,0
20240614,110000,119273385,3010,3010,3010,3010,1
20240614,105900,119270375,3010,3015,3015,3010,1012
20240614,105800,116224230,3020,3020,3020,3020,0
20240614,105700,116224230,3020,3020,3020,3020,0
20240614,105600,116224230,3020,3020,3020,3020,0
20240614,105500,116224230,3020,3020,3020,3020,50
20240614,105400,116073230,3020,3020,3020,3020,0
20240614,105300,116073230,3020,3020,3020,3020,1
20240614,105200,116070210,3030,3030,3030,3030,0
20240614,105100,116070210,3030,3030,3030,3030,0
20240614,105000,116070210,3030,3030,3030,3030,0
20240614,104900,116070210,3030,3030,3030,3030,0
20240614,104800,116070210,3030,3030,3030,3030,0
20240614,104700,116070210,3030,3030,3030,3030,0
20240614,104600,116070210,3030,3030,3030,3030,0
20240614,104500,116070210,3030,3030,3030,3030,0
20240614,104400,116070210,3030,3030,3030,3030,0
20240614,104300,116070210,3030,3030,3030,3030,0
20240614,104200,116070210,3030,3030,3030,3030,100
20240614,104100,115767210,3030,3030,3030,3030,0
20240614,104000,115767210,3030,3030,3030,3030,1
20240614,103900,115764180,3010,3010,3010,3010,0
20240614,103800,115764180,3010,3010,3010,3010,0
20240614,103700,115764180,3010,3010,3010,3010,0
20240614,103600,115764180,3010,3010,3010,3010,0
20240614,103500,115764180,3010,3010,3010,3010,0
20240614,103400,115764180,3010,3010,3010,3010,0
20240614,103300,115764180,3010,3010,3010,3010,0
20240614,103200,115764180,3010,3020,3020,3010,5090
20240614,103100,100427980,3020,3020,3020,3020,0
20240614,103000,100427980,3020,3025,3025,3020,273
20240614,102900,99602160,3040,3040,3040,3040,0
20240614,102800,99602160,3040,3040,3040,3040,3
20240614,102700,99593040,3040,3040,3040,3040,23
20240614,102600,99523120,3025,3025,3025,3025,238
20240614,102500,98803170,3025,3025,3025,3025,237
20240614,102400,98086245,3030,3030,3030,3030,260
20240614,102300,97298445,3030,3030,3030,3030,0
20240614,102200,97298445,3030,3030,3030,3030,20
20240614,102100,97237845,3030,3030,3030,3030,0
20240614,102000,97237845,3030,3035,3035,3030,5123
20240614,101900,81713045,3035,3035,3035,3035,0
20240614,101800,81713045,3035,3035,3035,3035,0
20240614,101700,81713045,3035,3035,3035,3035,0
20240614,101600,81713045,3035,3035,3035,3035,931
20240614,101500,78887460,3035,3035,3035,3035,80
20240614,101400,78644660,3035,3035,3035,3035,405
20240614,101300,77415485,3035,3035,3035,3035,71
20240614,101200,77200000,3040,3040,3040,3040,0
20240614,101100,77200000,3040,3040,3040,3040,0
20240614,101000,77200000,3040,3040,3040,3040,77
20240614,100900,76965920,3050,3050,3050,3050,0
20240614,100800,76965920,3050,3050,3050,3050,125
20240614,100700,76584670,3050,3050,3050,3050,0
20240614,100600,76584670,3050,3050,3050,3050,35
20240614,100500,76477920,3050,3050,3050,3050,0
20240614,100400,76477920,3050,3050,3050,3050,0
20240614,100300,76477920,3050,3050,3050,3050,1
20240614,100200,76474870,3050,3050,3050,3050,3
20240614,100100,76465720,3050,3050,3050,3050,69
20240614,100000,76255270,3030,3030,3030,3030,0
20240614,095900,76255270,3030,3040,3040,3030,1000
20240614,095800,73219890,3055,3055,3055,3055,57
20240614,095700,73045755,3055,3040,3055,3040,53
20240614,095600,72884620,3045,3045,3045,3045,57
20240614,095500,72711055,3045,3055,3055,3045,606
20240614,095400,70864155,3055,3055,3055,3055,0
20240614,095300,70864155,3055,3055,3055,3055,138
20240614,095200,70442565,3055,3055,3055,3055,310
20240614,095100,69495515,3050,3045,3050,3045,730
20240614,095000,67269365,3050,3050,3050,3050,0
20240614,094900,67269365,3050,3045,3050,3045,1250
20240614,094800,63457335,3045,3045,3045,3045,70
20240614,094700,63244185,3045,3035,3045,3020,2674
20240614,094600,55161865,3035,3035,3035,3035,0
20240614,094500,55161865,3035,3035,3035,3035,1
20240614,094400,55158830,3035,3035,3035,3015,23
20240614,094300,55089445,3020,3020,3020,3020,53
20240614,094200,54929385,3035,3035,3035,3030,790
20240614,094100,52535660,3030,3030,3030,3030,215
20240614,094000,51884210,3030,3020,3030,3020,401
20240614,093900,50673180,3030,3030,3030,3030,1
20240614,093800,50670150,3020,3020,3020,3020,2228
20240614,093700,43941590,3015,3015,3015,3015,2
20240614,093600,43935560,3025,3020,3025,3020,193
20240614,093500,43352650,3025,3025,3025,3025,150
20240614,093400,42898900,3030,3030,3030,3030,118
20240614,093300,42541360,3030,3030,3030,3030,1
20240614,093200,42538330,3035,3035,3035,3035,0
20240614,093100,42538330,3035,3040,3050,3035,1652
20240614,093000,37503640,3035,3035,3035,3035,108
20240614,092900,37175860,3035,3035,3035,3035,0
20240614,092800,37175860,3035,3035,3035,3035,66
20240614,092700,36975550,3035,3035,3035,3035,2
20240614,092600,36969480,3035,3040,3040,3035,453
20240614,092500,35594585,3040,3035,3040,3025,311
20240614,092400,34651695,3020,3020,3020,3020,0
20240614,092300,34651695,3020,3020,3020,3020,0
20240614,092200,34651695,3020,3020,3020,3020,239
20240614,092100,33929915,3015,3010,3015,3010,2118
20240614,092000,27549635,3010,3005,3010,3005,1001
20240614,091900,24536630,3005,3005,3005,3005,1000
20240614,091800,21531630,3005,3005,3005,3005,0
20240614,091700,21531630,3005,3015,3015,3005,2520
20240614,091600,13955135,3015,3020,3020,3015,201
20240614,091500,13349115,3015,3015,3015,3015,2
20240614,091400,13343085,3015,3015,3015,3015,50
20240614,091300,13192335,3015,3015,3015,3015,0
20240614,091200,13192335,3015,3015,3015,3015,100
20240614,091100,12890835,3015,3015,3015,3015,20
20240614,091000,12830535,3015,3015,3015,3015,1110
20240614,090900,9483885,3020,3020,3020,3020,760
20240614,090800,7188685,3020,3020,3025,3020,12
20240614,090700,7152440,3025,3025,3025,3025,5
20240614,090600,7137315,3020,3020,3020,3020,822
20240614,090500,4654875,3020,3020,3020,3020,417
20240614,090400,3395535,3015,3015,3015,3015,0
20240614,090300,3395535,3015,3015,3015,3015,0
20240614,090200,3395535,3015,3015,3015,3015,0
20240614,090100,3395535,3015,3010,3020,3010,250
20240614,090000,2642780,3010,3010,3010,3010,878