KissMeData/091970/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,193400,25942501,609,609,609,609,300
20240614,193300,25942501,609,609,609,609,0
20240614,193200,25942501,609,609,609,609,0
20240614,193100,25942501,609,609,609,609,0
20240614,193000,25942501,609,609,609,609,0
20240614,192900,25942501,609,609,609,609,0
20240614,192800,25942501,609,609,609,609,0
20240614,192700,25942501,609,609,609,609,0
20240614,192600,25942501,609,609,609,609,0
20240614,192500,25942501,609,609,609,609,0
20240614,192400,25942501,609,609,609,609,0
20240614,192300,25942501,609,609,609,609,0
20240614,192200,25942501,609,609,609,609,0
20240614,192100,25942501,609,609,609,609,0
20240614,192000,25942501,609,609,609,609,0
20240614,191900,25942501,609,609,609,609,0
20240614,191800,25942501,609,609,609,609,0
20240614,191700,25942501,609,609,609,609,0
20240614,191600,25942501,609,609,609,609,0
20240614,191500,25942501,609,609,609,609,0
20240614,191400,25942501,609,609,609,609,0
20240614,191300,25942501,609,609,609,609,0
20240614,191200,25942501,609,609,609,609,0
20240614,191100,25942501,609,609,609,609,0
20240614,191000,25942501,609,609,609,609,0
20240614,190900,25942501,609,609,609,609,0
20240614,190800,25942501,609,609,609,609,0
20240614,190700,25942501,609,609,609,609,0
20240614,190600,25942501,609,609,609,609,0
20240614,190500,25942501,609,609,609,609,0
20240614,190400,25942501,609,609,609,609,300
20240614,190300,25942501,609,609,609,609,0
20240614,190200,25942501,609,609,609,609,0
20240614,190100,25942501,609,609,609,609,0
20240614,190000,25942501,609,609,609,609,0
20240614,185900,25942501,609,609,609,609,0
20240614,185800,25942501,609,609,609,609,0
20240614,185700,25942501,609,609,609,609,0
20240614,185600,25942501,609,609,609,609,0
20240614,185500,25942501,609,609,609,609,0
20240614,185400,25942501,609,609,609,609,0
20240614,185300,25942501,609,609,609,609,0
20240614,185200,25942501,609,609,609,609,0
20240614,185100,25942501,609,609,609,609,0
20240614,185000,25942501,609,609,609,609,0
20240614,184900,25942501,609,609,609,609,0
20240614,184800,25942501,609,609,609,609,0
20240614,184700,25942501,609,609,609,609,0
20240614,184600,25942501,609,609,609,609,0
20240614,184500,25942501,609,609,609,609,0
20240614,184400,25942501,609,609,609,609,0
20240614,184300,25942501,609,609,609,609,0
20240614,184200,25942501,609,609,609,609,0
20240614,184100,25942501,609,609,609,609,0
20240614,184000,25942501,609,609,609,609,0
20240614,183900,25942501,609,609,609,609,0
20240614,183800,25942501,609,609,609,609,0
20240614,183700,25942501,609,609,609,609,0
20240614,183600,25942501,609,609,609,609,0
20240614,183500,25942501,609,609,609,609,0
20240614,183400,25942501,609,609,609,609,300
20240614,183300,25942501,609,609,609,609,0
20240614,183200,25942501,609,609,609,609,0
20240614,183100,25942501,609,609,609,609,0
20240614,183000,25942501,609,609,609,609,0
20240614,182900,25942501,609,609,609,609,0
20240614,182800,25942501,609,609,609,609,0
20240614,182700,25942501,609,609,609,609,0
20240614,182600,25942501,609,609,609,609,0
20240614,182500,25942501,609,609,609,609,0
20240614,182400,25942501,609,609,609,609,0
20240614,182300,25942501,609,609,609,609,0
20240614,182200,25942501,609,609,609,609,0
20240614,182100,25942501,609,609,609,609,0
20240614,182000,25942501,609,609,609,609,0
20240614,181900,25942501,609,609,609,609,0
20240614,181800,25942501,609,609,609,609,0
20240614,181700,25942501,609,609,609,609,0
20240614,181600,25942501,609,609,609,609,0
20240614,181500,25942501,609,609,609,609,0
20240614,181400,25942501,609,609,609,609,0
20240614,181300,25942501,609,609,609,609,0
20240614,181200,25942501,609,609,609,609,0
20240614,181100,25942501,609,609,609,609,0
20240614,181000,25942501,609,609,609,609,0
20240614,180900,25942501,609,609,609,609,0
20240614,180800,25942501,609,609,609,609,0
20240614,180700,25942501,609,609,609,609,0
20240614,180600,25942501,609,609,609,609,0
20240614,180500,25942501,609,609,609,609,0
20240614,180400,25942501,609,609,609,609,300
20240614,180300,25942501,609,609,609,609,0
20240614,180200,25942501,609,609,609,609,0
20240614,180100,25942501,609,609,609,609,0
20240614,180000,25942501,609,609,609,609,0
20240614,175900,25942501,609,609,609,609,0
20240614,175800,25942501,609,609,609,609,0
20240614,175700,25942501,609,609,609,609,0
20240614,175600,25942501,609,609,609,609,0
20240614,175500,25942501,609,609,609,609,0
20240614,175400,25942501,609,609,609,609,0
20240614,175300,25942501,609,609,609,609,0
20240614,175200,25942501,609,609,609,609,0
20240614,175100,25942501,609,609,609,609,0
20240614,175000,25942501,609,609,609,609,0
20240614,174900,25942501,609,609,609,609,0
20240614,174800,25942501,609,609,609,609,0
20240614,174700,25942501,609,609,609,609,0
20240614,174600,25942501,609,609,609,609,0
20240614,174500,25942501,609,609,609,609,0
20240614,174400,25942501,609,609,609,609,0
20240614,174300,25942501,609,609,609,609,0
20240614,174200,25942501,609,609,609,609,0
20240614,174100,25942501,609,609,609,609,0
20240614,174000,25942501,609,609,609,609,0
20240614,173900,25942501,609,609,609,609,0
20240614,173800,25942501,609,609,609,609,0
20240614,173700,25942501,609,609,609,609,0
20240614,173600,25942501,609,609,609,609,0
20240614,173500,25942501,609,609,609,609,0
20240614,173400,25942501,609,609,609,609,300
20240614,173300,25942501,609,609,609,609,0
20240614,173200,25942501,609,609,609,609,0
20240614,173100,25942501,609,609,609,609,0
20240614,173000,25942501,609,609,609,609,0
20240614,172900,25942501,609,609,609,609,0
20240614,172800,25942501,609,609,609,609,0
20240614,172700,25942501,609,609,609,609,0
20240614,172600,25942501,609,609,609,609,0
20240614,172500,25942501,609,609,609,609,0
20240614,172400,25942501,609,609,609,609,0
20240614,172300,25942501,609,609,609,609,0
20240614,172200,25942501,609,609,609,609,0
20240614,172100,25942501,609,609,609,609,0
20240614,172000,25942501,609,609,609,609,0
20240614,171900,25942501,609,609,609,609,0
20240614,171800,25942501,609,609,609,609,0
20240614,171700,25942501,609,609,609,609,0
20240614,171600,25942501,609,609,609,609,0
20240614,171500,25942501,609,609,609,609,0
20240614,171400,25942501,609,609,609,609,0
20240614,171300,25942501,609,609,609,609,0
20240614,171200,25942501,609,609,609,609,0
20240614,171100,25942501,609,609,609,609,0
20240614,171000,25942501,609,609,609,609,0
20240614,170900,25942501,609,609,609,609,0
20240614,170800,25942501,609,609,609,609,0
20240614,170700,25942501,609,609,609,609,0
20240614,170600,25942501,609,609,609,609,0
20240614,170500,25942501,609,609,609,609,0
20240614,170400,25942501,609,609,609,609,300
20240614,170300,25942501,609,609,609,609,0
20240614,170200,25942501,609,609,609,609,0
20240614,170100,25942501,609,609,609,609,0
20240614,170000,25942501,609,609,609,609,0
20240614,165900,25942501,609,609,609,609,0
20240614,165800,25942501,609,609,609,609,0
20240614,165700,25942501,609,609,609,609,0
20240614,165600,25942501,609,609,609,609,0
20240614,165500,25942501,609,609,609,609,0
20240614,165400,25942501,609,609,609,609,0
20240614,165300,25942501,609,609,609,609,0
20240614,165200,25942501,609,609,609,609,0
20240614,165100,25942501,609,609,609,609,0
20240614,165000,25942501,609,609,609,609,0
20240614,164900,25942501,609,609,609,609,0
20240614,164800,25942501,609,609,609,609,0
20240614,164700,25942501,609,609,609,609,0
20240614,164600,25942501,609,609,609,609,0
20240614,164500,25942501,609,609,609,609,0
20240614,164400,25942501,609,609,609,609,0
20240614,164300,25942501,609,609,609,609,0
20240614,164200,25942501,609,609,609,609,0
20240614,164100,25942501,609,609,609,609,0
20240614,164000,25942501,609,609,609,609,0
20240614,163900,25942501,609,609,609,609,0
20240614,163800,25942501,609,609,609,609,0
20240614,163700,25942501,609,609,609,609,0
20240614,163600,25942501,609,609,609,609,0
20240614,163500,25942501,609,609,609,609,0
20240614,163400,25942501,609,609,609,609,300
20240614,163300,25942501,609,609,609,609,0
20240614,163200,25942501,609,609,609,609,0
20240614,163100,25942501,609,609,609,609,0
20240614,163000,25942501,609,609,609,609,0
20240614,162900,25942501,609,609,609,609,0
20240614,162800,25942501,609,609,609,609,0
20240614,162700,25942501,609,609,609,609,0
20240614,162600,25942501,609,609,609,609,0
20240614,162500,25942501,609,609,609,609,0
20240614,162400,25942501,609,609,609,609,0
20240614,162300,25942501,609,609,609,609,0
20240614,162200,25942501,609,609,609,609,0
20240614,162100,25942501,609,609,609,609,0
20240614,162000,25942501,609,609,609,609,0
20240614,161900,25942501,609,609,609,609,0
20240614,161800,25942501,609,609,609,609,0
20240614,161700,25942501,609,609,609,609,0
20240614,161600,25942501,609,609,609,609,0
20240614,161500,25942501,609,609,609,609,0
20240614,161400,25942501,609,609,609,609,0
20240614,161300,25942501,609,609,609,609,0
20240614,161200,25942501,609,609,609,609,0
20240614,161100,25942501,609,609,609,609,0
20240614,161000,25942501,609,609,609,609,0
20240614,160900,25942501,609,609,609,609,0
20240614,160800,25942501,609,609,609,609,0
20240614,160700,25942501,609,609,609,609,0
20240614,160600,25942501,609,609,609,609,0
20240614,160500,25942501,609,609,609,609,0
20240614,160400,25942501,609,609,609,609,300
20240614,160300,25942501,609,609,609,609,0
20240614,160200,25942501,609,609,609,609,0
20240614,160100,25942501,609,609,609,609,0
20240614,160000,25942501,609,609,609,609,0
20240614,155900,25942501,609,609,609,609,0
20240614,155800,25942501,609,609,609,609,0
20240614,155700,25942501,609,609,609,609,0
20240614,155600,25942501,609,609,609,609,0
20240614,155500,25942501,609,609,609,609,0
20240614,155400,25942501,609,609,609,609,0
20240614,155300,25942501,609,609,609,609,0
20240614,155200,25942501,609,609,609,609,0
20240614,155100,25942501,609,609,609,609,0
20240614,155000,25942501,609,609,609,609,0
20240614,154900,25942501,609,609,609,609,0
20240614,154800,25942501,609,609,609,609,0
20240614,154700,25942501,609,609,609,609,0
20240614,154600,25942501,609,609,609,609,0
20240614,154500,25942501,609,609,609,609,0
20240614,154400,25942501,609,609,609,609,0
20240614,154300,25942501,609,609,609,609,0
20240614,154200,25942501,609,609,609,609,0
20240614,154100,25942501,609,609,609,609,0
20240614,154000,25942501,609,609,609,609,0
20240614,153900,25942501,609,609,609,609,0
20240614,153800,25942501,609,609,609,609,0
20240614,153700,25942501,609,609,609,609,0
20240614,153600,25942501,609,609,609,609,0
20240614,153500,25942501,609,609,609,609,0
20240614,153400,25942501,609,609,609,609,300
20240614,153300,25942501,609,609,609,609,0
20240614,153200,25942501,609,609,609,609,0
20240614,153100,25942501,609,609,609,609,0
20240614,153000,25942501,609,609,609,609,300
20240614,152900,25759801,611,611,611,611,0
20240614,152800,25759801,611,611,611,611,0
20240614,152700,25759801,611,611,611,611,0
20240614,152600,25759801,611,611,611,611,0
20240614,152500,25759801,611,611,611,611,0
20240614,152400,25759801,611,611,611,611,0
20240614,152300,25759801,611,611,611,611,0
20240614,152200,25759801,611,611,611,611,0
20240614,152100,25759801,611,611,611,611,0
20240614,152000,25759801,611,611,611,611,0
20240614,151900,25759801,611,611,611,611,0
20240614,151800,25759801,611,611,611,611,0
20240614,151700,25759801,611,611,611,611,1
20240614,151600,25759190,611,611,611,611,0
20240614,151500,25759190,611,607,611,607,564
20240614,151400,25416830,607,607,607,607,389
20240614,151300,25180707,607,607,607,607,0
20240614,151200,25180707,607,607,607,607,0
20240614,151100,25180707,607,607,607,607,1703
20240614,151000,24146986,608,610,611,608,3695
20240614,150900,21896633,611,611,611,611,0
20240614,150800,21896633,611,611,611,611,0
20240614,150700,21896633,611,611,611,611,0
20240614,150600,21896633,611,611,611,611,0
20240614,150500,21896633,611,611,611,611,0
20240614,150400,21896633,611,611,611,611,0
20240614,150300,21896633,611,611,611,611,0
20240614,150200,21896633,611,611,611,611,0
20240614,150100,21896633,611,611,611,611,0
20240614,150000,21896633,611,611,611,611,0
20240614,145900,21896633,611,611,611,611,0
20240614,145800,21896633,611,611,611,611,0
20240614,145700,21896633,611,611,611,611,0
20240614,145600,21896633,611,611,611,611,0
20240614,145500,21896633,611,611,611,611,0
20240614,145400,21896633,611,611,611,611,0
20240614,145300,21896633,611,611,611,611,0
20240614,145200,21896633,611,611,611,611,0
20240614,145100,21896633,611,611,611,611,0
20240614,145000,21896633,611,611,611,611,0
20240614,144900,21896633,611,611,611,611,0
20240614,144800,21896633,611,611,611,611,0
20240614,144700,21896633,611,611,611,611,0
20240614,144600,21896633,611,611,611,611,0
20240614,144500,21896633,611,611,611,611,0
20240614,144400,21896633,611,611,611,611,0
20240614,144300,21896633,611,611,611,611,0
20240614,144200,21896633,611,611,611,611,0
20240614,144100,21896633,611,611,611,611,0
20240614,144000,21896633,611,611,611,611,0
20240614,143900,21896633,611,611,611,611,0
20240614,143800,21896633,611,611,611,611,702
20240614,143700,21467711,612,612,612,612,0
20240614,143600,21467711,612,612,612,612,100
20240614,143500,21406511,613,613,613,613,0
20240614,143400,21406511,613,613,613,613,0
20240614,143300,21406511,613,613,613,613,0
20240614,143200,21406511,613,613,613,613,0
20240614,143100,21406511,613,613,613,613,0
20240614,143000,21406511,613,613,613,613,0
20240614,142900,21406511,613,613,613,613,0
20240614,142800,21406511,613,613,613,613,0
20240614,142700,21406511,613,613,613,613,0
20240614,142600,21406511,613,613,613,613,0
20240614,142500,21406511,613,613,613,613,0
20240614,142400,21406511,613,613,613,613,0
20240614,142300,21406511,613,613,613,613,0
20240614,142200,21406511,613,613,613,613,0
20240614,142100,21406511,613,613,613,613,0
20240614,142000,21406511,613,613,613,613,0
20240614,141900,21406511,613,613,613,613,0
20240614,141800,21406511,613,613,613,613,0
20240614,141700,21406511,613,613,613,613,0
20240614,141600,21406511,613,613,613,613,0
20240614,141500,21406511,613,613,613,613,0
20240614,141400,21406511,613,613,613,613,0
20240614,141300,21406511,613,613,613,613,0
20240614,141200,21406511,613,613,613,613,0
20240614,141100,21406511,613,613,613,613,0
20240614,141000,21406511,613,613,613,613,0
20240614,140900,21406511,613,613,613,613,0
20240614,140800,21406511,613,613,613,613,0
20240614,140700,21406511,613,613,613,613,0
20240614,140600,21406511,613,613,613,613,0
20240614,140500,21406511,613,613,613,613,0
20240614,140400,21406511,613,613,613,613,0
20240614,140300,21406511,613,613,613,613,0
20240614,140200,21406511,613,613,613,613,0
20240614,140100,21406511,613,613,613,613,0
20240614,140000,21406511,613,613,613,613,0
20240614,135900,21406511,613,613,613,613,0
20240614,135800,21406511,613,613,613,613,0
20240614,135700,21406511,613,613,613,613,0
20240614,135600,21406511,613,613,613,613,0
20240614,135500,21406511,613,613,613,613,0
20240614,135400,21406511,613,613,613,613,0
20240614,135300,21406511,613,613,613,613,0
20240614,135200,21406511,613,613,613,613,2
20240614,135100,21405285,611,611,611,611,0
20240614,135000,21405285,611,611,611,611,161
20240614,134900,21306914,613,613,613,613,0
20240614,134800,21306914,613,613,613,613,0
20240614,134700,21306914,613,613,613,613,0
20240614,134600,21306914,613,613,613,613,0
20240614,134500,21306914,613,613,613,613,0
20240614,134400,21306914,613,613,613,613,0
20240614,134300,21306914,613,613,613,613,0
20240614,134200,21306914,613,613,613,613,0
20240614,134100,21306914,613,613,613,613,0
20240614,134000,21306914,613,613,613,613,0
20240614,133900,21306914,613,611,613,611,44
20240614,133800,21280028,613,613,613,613,0
20240614,133700,21280028,613,613,613,613,0
20240614,133600,21280028,613,613,613,613,0
20240614,133500,21280028,613,613,613,613,0
20240614,133400,21280028,613,613,613,613,0
20240614,133300,21280028,613,613,613,613,0
20240614,133200,21280028,613,613,613,613,0
20240614,133100,21280028,613,613,613,613,0
20240614,133000,21280028,613,613,613,613,0
20240614,132900,21280028,613,613,613,613,0
20240614,132800,21280028,613,613,613,613,0
20240614,132700,21280028,613,613,613,613,0
20240614,132600,21280028,613,613,613,613,0
20240614,132500,21280028,613,613,613,613,0
20240614,132400,21280028,613,613,613,613,0
20240614,132300,21280028,613,613,613,613,0
20240614,132200,21280028,613,613,613,613,0
20240614,132100,21280028,613,613,613,613,0
20240614,132000,21280028,613,613,613,613,0
20240614,131900,21280028,613,613,613,613,0
20240614,131800,21280028,613,613,613,613,0
20240614,131700,21280028,613,613,613,613,0
20240614,131600,21280028,613,613,613,613,0
20240614,131500,21280028,613,613,613,613,0
20240614,131400,21280028,613,613,613,613,61
20240614,131300,21242635,613,613,613,613,0
20240614,131200,21242635,613,613,613,613,0
20240614,131100,21242635,613,613,613,613,0
20240614,131000,21242635,613,613,613,613,0
20240614,130900,21242635,613,613,613,613,0
20240614,130800,21242635,613,613,613,613,0
20240614,130700,21242635,613,613,613,613,0
20240614,130600,21242635,613,613,613,613,0
20240614,130500,21242635,613,613,613,613,0
20240614,130400,21242635,613,613,613,613,0
20240614,130300,21242635,613,613,613,613,0
20240614,130200,21242635,613,613,613,613,0
20240614,130100,21242635,613,613,613,613,0
20240614,130000,21242635,613,613,613,613,0
20240614,125900,21242635,613,613,613,613,0
20240614,125800,21242635,613,613,613,613,0
20240614,125700,21242635,613,613,613,613,0
20240614,125600,21242635,613,613,613,613,0
20240614,125500,21242635,613,613,613,613,30
20240614,125400,21224245,611,611,611,611,0
20240614,125300,21224245,611,611,611,611,0
20240614,125200,21224245,611,611,611,611,0
20240614,125100,21224245,611,611,611,611,0
20240614,125000,21224245,611,611,611,611,0
20240614,124900,21224245,611,611,611,611,100
20240614,124800,21163145,611,611,611,611,0
20240614,124700,21163145,611,611,611,611,0
20240614,124600,21163145,611,611,611,611,0
20240614,124500,21163145,611,611,611,611,0
20240614,124400,21163145,611,611,611,611,0
20240614,124300,21163145,611,611,611,611,0
20240614,124200,21163145,611,611,611,611,0
20240614,124100,21163145,611,611,611,611,200
20240614,124000,21040945,613,613,613,613,0
20240614,123900,21040945,613,613,613,613,0
20240614,123800,21040945,613,613,613,613,0
20240614,123700,21040945,613,613,613,613,0
20240614,123600,21040945,613,613,613,613,0
20240614,123500,21040945,613,613,613,613,0
20240614,123400,21040945,613,613,613,613,0
20240614,123300,21040945,613,613,613,613,0
20240614,123200,21040945,613,613,613,613,0
20240614,123100,21040945,613,613,613,613,0
20240614,123000,21040945,613,613,613,613,0
20240614,122900,21040945,613,613,613,613,1
20240614,122800,21040332,613,613,613,613,0
20240614,122700,21040332,613,613,613,613,0
20240614,122600,21040332,613,613,613,613,0
20240614,122500,21040332,613,613,613,613,0
20240614,122400,21040332,613,613,613,613,0
20240614,122300,21040332,613,613,613,613,6
20240614,122200,21036654,613,613,613,613,0
20240614,122100,21036654,613,613,613,613,0
20240614,122000,21036654,613,613,613,613,0
20240614,121900,21036654,613,613,613,613,3
20240614,121800,21034815,613,613,613,613,0
20240614,121700,21034815,613,613,613,613,0
20240614,121600,21034815,613,613,613,613,0
20240614,121500,21034815,613,613,613,613,0
20240614,121400,21034815,613,613,613,613,0
20240614,121300,21034815,613,613,613,613,0
20240614,121200,21034815,613,613,613,613,0
20240614,121100,21034815,613,613,613,613,1
20240614,121000,21034202,610,610,610,610,0
20240614,120900,21034202,610,610,610,610,0
20240614,120800,21034202,610,610,610,610,0
20240614,120700,21034202,610,610,610,610,0
20240614,120600,21034202,610,610,610,610,0
20240614,120500,21034202,610,610,610,610,0
20240614,120400,21034202,610,610,610,610,0
20240614,120300,21034202,610,610,610,610,0
20240614,120200,21034202,610,610,610,610,0
20240614,120100,21034202,610,610,610,610,0
20240614,120000,21034202,610,610,610,610,0
20240614,115900,21034202,610,610,610,610,0
20240614,115800,21034202,610,610,610,610,0
20240614,115700,21034202,610,610,610,610,0
20240614,115600,21034202,610,610,610,610,0
20240614,115500,21034202,610,610,610,610,0
20240614,115400,21034202,610,610,610,610,0
20240614,115300,21034202,610,610,610,610,0
20240614,115200,21034202,610,610,610,610,0
20240614,115100,21034202,610,610,610,610,0
20240614,115000,21034202,610,610,610,610,0
20240614,114900,21034202,610,610,610,610,0
20240614,114800,21034202,610,610,610,610,0
20240614,114700,21034202,610,611,611,610,2134
20240614,114600,19732167,612,612,612,612,0
20240614,114500,19732167,612,612,612,612,0
20240614,114400,19732167,612,612,612,612,0
20240614,114300,19732167,612,612,612,612,0
20240614,114200,19732167,612,612,612,612,0
20240614,114100,19732167,612,612,612,612,0
20240614,114000,19732167,612,612,612,612,0
20240614,113900,19732167,612,612,612,612,0
20240614,113800,19732167,612,612,612,612,0
20240614,113700,19732167,612,612,612,612,0
20240614,113600,19732167,612,612,612,612,0
20240614,113500,19732167,612,612,612,612,0
20240614,113400,19732167,612,612,612,612,0
20240614,113300,19732167,612,612,612,612,0
20240614,113200,19732167,612,612,612,612,0
20240614,113100,19732167,612,612,612,612,0
20240614,113000,19732167,612,612,612,612,0
20240614,112900,19732167,612,612,612,612,0
20240614,112800,19732167,612,612,612,612,1000
20240614,112700,19120167,613,613,613,613,0
20240614,112600,19120167,613,613,613,613,0
20240614,112500,19120167,613,613,613,613,0
20240614,112400,19120167,613,613,613,613,0
20240614,112300,19120167,613,613,613,613,0
20240614,112200,19120167,613,613,613,613,0
20240614,112100,19120167,613,613,613,613,0
20240614,112000,19120167,613,613,613,613,0
20240614,111900,19120167,613,613,613,613,0
20240614,111800,19120167,613,613,613,613,50
20240614,111700,19089517,613,611,613,611,100
20240614,111600,19028401,612,612,612,612,8
20240614,111500,19023505,611,611,611,611,0
20240614,111400,19023505,611,611,611,611,0
20240614,111300,19023505,611,611,611,611,0
20240614,111200,19023505,611,611,611,611,0
20240614,111100,19023505,611,611,611,611,0
20240614,111000,19023505,611,611,611,611,0
20240614,110900,19023505,611,611,611,611,1000
20240614,110800,18412505,610,610,610,610,0
20240614,110700,18412505,610,610,610,610,0
20240614,110600,18412505,610,610,610,610,0
20240614,110500,18412505,610,610,610,610,1000
20240614,110400,17802505,611,611,611,611,0
20240614,110300,17802505,611,611,611,611,110
20240614,110200,17735295,610,610,610,610,133
20240614,110100,17654165,610,610,610,610,0
20240614,110000,17654165,610,610,610,610,0
20240614,105900,17654165,610,610,610,610,0
20240614,105800,17654165,610,610,610,610,0
20240614,105700,17654165,610,610,610,610,0
20240614,105600,17654165,610,610,610,610,0
20240614,105500,17654165,610,610,610,610,0
20240614,105400,17654165,610,610,610,610,0
20240614,105300,17654165,610,610,610,610,0
20240614,105200,17654165,610,610,610,610,0
20240614,105100,17654165,610,610,610,610,0
20240614,105000,17654165,610,610,610,610,0
20240614,104900,17654165,610,610,610,610,0
20240614,104800,17654165,610,609,610,609,2000
20240614,104700,16435298,607,607,607,607,0
20240614,104600,16435298,607,607,607,607,0
20240614,104500,16435298,607,607,607,607,0
20240614,104400,16435298,607,607,607,607,0
20240614,104300,16435298,607,607,607,607,0
20240614,104200,16435298,607,607,607,607,500
20240614,104100,16131798,608,608,608,608,0
20240614,104000,16131798,608,608,608,608,659
20240614,103900,15731126,608,608,608,608,0
20240614,103800,15731126,608,608,608,608,0
20240614,103700,15731126,608,608,608,608,0
20240614,103600,15731126,608,608,608,608,0
20240614,103500,15731126,608,608,608,608,0
20240614,103400,15731126,608,608,608,608,0
20240614,103300,15731126,608,608,608,608,0
20240614,103200,15731126,608,608,608,608,741
20240614,103100,15280598,609,609,609,609,0
20240614,103000,15280598,609,609,609,609,0
20240614,102900,15280598,609,609,609,609,0
20240614,102800,15280598,609,609,609,609,0
20240614,102700,15280598,609,609,609,609,0
20240614,102600,15280598,609,609,609,609,0
20240614,102500,15280598,609,609,609,609,0
20240614,102400,15280598,609,609,609,609,0
20240614,102300,15280598,609,609,609,609,0
20240614,102200,15280598,609,609,609,609,0
20240614,102100,15280598,609,609,609,609,0
20240614,102000,15280598,609,609,609,609,0
20240614,101900,15280598,609,609,609,609,0
20240614,101800,15280598,609,609,609,609,0
20240614,101700,15280598,609,609,609,609,0
20240614,101600,15280598,609,609,609,609,84
20240614,101500,15229442,606,606,606,606,0
20240614,101400,15229442,606,606,606,606,0
20240614,101300,15229442,606,606,606,606,0
20240614,101200,15229442,606,606,606,606,0
20240614,101100,15229442,606,606,606,606,0
20240614,101000,15229442,606,606,606,606,0
20240614,100900,15229442,606,606,606,606,0
20240614,100800,15229442,606,606,606,606,1066
20240614,100700,14583446,606,606,606,606,0
20240614,100600,14583446,606,606,606,606,0
20240614,100500,14583446,606,606,606,606,0
20240614,100400,14583446,606,607,607,606,50
20240614,100300,14553124,609,609,609,609,0
20240614,100200,14553124,609,609,609,609,0
20240614,100100,14553124,609,609,609,609,1
20240614,100000,14552515,606,606,606,606,0
20240614,095900,14552515,606,606,606,606,0
20240614,095800,14552515,606,607,607,606,15
20240614,095700,14543414,609,609,609,609,1
20240614,095600,14542805,609,609,609,609,1
20240614,095500,14542196,609,609,609,609,0
20240614,095400,14542196,609,609,609,609,0
20240614,095300,14542196,609,609,609,609,0
20240614,095200,14542196,609,609,609,609,0
20240614,095100,14542196,609,609,609,609,0
20240614,095000,14542196,609,609,609,609,0
20240614,094900,14542196,609,609,609,609,2
20240614,094800,14540978,608,608,608,608,100
20240614,094700,14480178,609,609,609,609,0
20240614,094600,14480178,609,609,609,609,0
20240614,094500,14480178,609,609,609,609,0
20240614,094400,14480178,609,609,609,609,0
20240614,094300,14480178,609,609,609,609,0
20240614,094200,14480178,609,609,609,609,2
20240614,094100,14478960,609,609,609,609,1
20240614,094000,14478351,608,608,608,608,0
20240614,093900,14478351,608,608,608,608,300
20240614,093800,14295951,607,607,607,607,0
20240614,093700,14295951,607,607,607,607,0
20240614,093600,14295951,607,607,607,606,211
20240614,093500,14168074,607,609,609,607,93
20240614,093400,14111441,609,609,609,609,0
20240614,093300,14111441,609,609,609,609,0
20240614,093200,14111441,609,609,609,609,0
20240614,093100,14111441,609,606,609,606,302
20240614,093000,13928423,606,606,606,606,150
20240614,092900,13837523,609,607,609,606,1271
20240614,092800,13066261,608,608,608,608,0
20240614,092700,13066261,608,608,608,608,0
20240614,092600,13066261,608,608,608,608,0
20240614,092500,13066261,608,608,608,608,20
20240614,092400,13054101,609,609,609,609,0
20240614,092300,13054101,609,609,609,608,13
20240614,092200,13046194,608,608,608,608,0
20240614,092100,13046194,608,608,608,608,10
20240614,092000,13040114,608,608,608,608,10
20240614,091900,13034034,606,606,606,606,0
20240614,091800,13034034,606,607,607,606,1269
20240614,091700,12265000,608,608,608,608,10
20240614,091600,12258920,606,608,608,606,1481
20240614,091500,11360375,608,608,608,608,22
20240614,091400,11346999,608,608,608,608,15
20240614,091300,11337879,608,608,608,608,15
20240614,091200,11328759,608,608,608,608,71
20240614,091100,11285591,608,608,608,608,1032
20240614,091000,10658135,608,608,608,608,933
20240614,090900,10090871,610,610,610,610,0
20240614,090800,10090871,610,608,610,608,1553
20240614,090700,9146627,609,609,609,609,230
20240614,090600,9006557,609,609,609,609,120
20240614,090500,8933477,609,611,611,609,1200
20240614,090400,8200677,610,610,610,610,2
20240614,090300,8199457,608,609,609,608,858
20240614,090200,7677723,610,610,610,608,238
20240614,090100,7532552,611,616,616,611,5625
20240614,090000,4067562,617,616,628,616,6593