KissMeData/115610/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,194300,371576920,2970,2970,2970,2970,2165
20240614,194200,371576920,2970,2970,2970,2970,0
20240614,194100,371576920,2970,2970,2970,2970,0
20240614,194000,371576920,2970,2970,2970,2970,0
20240614,193900,371576920,2970,2970,2970,2970,0
20240614,193800,371576920,2970,2970,2970,2970,0
20240614,193700,371576920,2970,2970,2970,2970,0
20240614,193600,371576920,2970,2970,2970,2970,0
20240614,193500,371576920,2970,2970,2970,2970,0
20240614,193400,371576920,2970,2970,2970,2970,0
20240614,193300,371576920,2970,2970,2970,2970,0
20240614,193200,371576920,2970,2970,2970,2970,0
20240614,193100,371576920,2970,2970,2970,2970,0
20240614,193000,371576920,2970,2970,2970,2970,0
20240614,192900,371576920,2970,2970,2970,2970,0
20240614,192800,371576920,2970,2970,2970,2970,0
20240614,192700,371576920,2970,2970,2970,2970,0
20240614,192600,371576920,2970,2970,2970,2970,0
20240614,192500,371576920,2970,2970,2970,2970,0
20240614,192400,371576920,2970,2970,2970,2970,0
20240614,192300,371576920,2970,2970,2970,2970,0
20240614,192200,371576920,2970,2970,2970,2970,0
20240614,192100,371576920,2970,2970,2970,2970,0
20240614,192000,371576920,2970,2970,2970,2970,0
20240614,191900,371576920,2970,2970,2970,2970,0
20240614,191800,371576920,2970,2970,2970,2970,0
20240614,191700,371576920,2970,2970,2970,2970,0
20240614,191600,371576920,2970,2970,2970,2970,0
20240614,191500,371576920,2970,2970,2970,2970,0
20240614,191400,371576920,2970,2970,2970,2970,0
20240614,191300,371576920,2970,2970,2970,2970,2165
20240614,191200,371576920,2970,2970,2970,2970,0
20240614,191100,371576920,2970,2970,2970,2970,0
20240614,191000,371576920,2970,2970,2970,2970,0
20240614,190900,371576920,2970,2970,2970,2970,0
20240614,190800,371576920,2970,2970,2970,2970,0
20240614,190700,371576920,2970,2970,2970,2970,0
20240614,190600,371576920,2970,2970,2970,2970,0
20240614,190500,371576920,2970,2970,2970,2970,0
20240614,190400,371576920,2970,2970,2970,2970,0
20240614,190300,371576920,2970,2970,2970,2970,0
20240614,190200,371576920,2970,2970,2970,2970,0
20240614,190100,371576920,2970,2970,2970,2970,0
20240614,190000,371576920,2970,2970,2970,2970,0
20240614,185900,371576920,2970,2970,2970,2970,0
20240614,185800,371576920,2970,2970,2970,2970,0
20240614,185700,371576920,2970,2970,2970,2970,0
20240614,185600,371576920,2970,2970,2970,2970,0
20240614,185500,371576920,2970,2970,2970,2970,0
20240614,185400,371576920,2970,2970,2970,2970,0
20240614,185300,371576920,2970,2970,2970,2970,0
20240614,185200,371576920,2970,2970,2970,2970,0
20240614,185100,371576920,2970,2970,2970,2970,0
20240614,185000,371576920,2970,2970,2970,2970,0
20240614,184900,371576920,2970,2970,2970,2970,0
20240614,184800,371576920,2970,2970,2970,2970,0
20240614,184700,371576920,2970,2970,2970,2970,0
20240614,184600,371576920,2970,2970,2970,2970,0
20240614,184500,371576920,2970,2970,2970,2970,0
20240614,184400,371576920,2970,2970,2970,2970,0
20240614,184300,371576920,2970,2970,2970,2970,2165
20240614,184200,371576920,2970,2970,2970,2970,0
20240614,184100,371576920,2970,2970,2970,2970,0
20240614,184000,371576920,2970,2970,2970,2970,0
20240614,183900,371576920,2970,2970,2970,2970,0
20240614,183800,371576920,2970,2970,2970,2970,0
20240614,183700,371576920,2970,2970,2970,2970,0
20240614,183600,371576920,2970,2970,2970,2970,0
20240614,183500,371576920,2970,2970,2970,2970,0
20240614,183400,371576920,2970,2970,2970,2970,0
20240614,183300,371576920,2970,2970,2970,2970,0
20240614,183200,371576920,2970,2970,2970,2970,0
20240614,183100,371576920,2970,2970,2970,2970,0
20240614,183000,371576920,2970,2970,2970,2970,0
20240614,182900,371576920,2970,2970,2970,2970,0
20240614,182800,371576920,2970,2970,2970,2970,0
20240614,182700,371576920,2970,2970,2970,2970,0
20240614,182600,371576920,2970,2970,2970,2970,0
20240614,182500,371576920,2970,2970,2970,2970,0
20240614,182400,371576920,2970,2970,2970,2970,0
20240614,182300,371576920,2970,2970,2970,2970,0
20240614,182200,371576920,2970,2970,2970,2970,0
20240614,182100,371576920,2970,2970,2970,2970,0
20240614,182000,371576920,2970,2970,2970,2970,0
20240614,181900,371576920,2970,2970,2970,2970,0
20240614,181800,371576920,2970,2970,2970,2970,0
20240614,181700,371576920,2970,2970,2970,2970,0
20240614,181600,371576920,2970,2970,2970,2970,0
20240614,181500,371576920,2970,2970,2970,2970,0
20240614,181400,371576920,2970,2970,2970,2970,0
20240614,181300,371576920,2970,2970,2970,2970,2165
20240614,181200,371576920,2970,2970,2970,2970,0
20240614,181100,371576920,2970,2970,2970,2970,0
20240614,181000,371576920,2970,2970,2970,2970,0
20240614,180900,371576920,2970,2970,2970,2970,0
20240614,180800,371576920,2970,2970,2970,2970,0
20240614,180700,371576920,2970,2970,2970,2970,0
20240614,180600,371576920,2970,2970,2970,2970,0
20240614,180500,371576920,2970,2970,2970,2970,0
20240614,180400,371576920,2970,2970,2970,2970,0
20240614,180300,371576920,2970,2970,2970,2970,0
20240614,180200,371576920,2970,2970,2970,2970,0
20240614,180100,371576920,2970,2970,2970,2970,0
20240614,180000,371576920,2970,2970,2970,2970,0
20240614,175900,371576920,2970,2970,2970,2970,0
20240614,175800,371576920,2970,2970,2970,2970,0
20240614,175700,371576920,2970,2970,2970,2970,0
20240614,175600,371576920,2970,2970,2970,2970,0
20240614,175500,371576920,2970,2970,2970,2970,0
20240614,175400,371576920,2970,2970,2970,2970,0
20240614,175300,371576920,2970,2970,2970,2970,0
20240614,175200,371576920,2970,2970,2970,2970,0
20240614,175100,371576920,2970,2970,2970,2970,0
20240614,175000,371576920,2970,2970,2970,2970,0
20240614,174900,371576920,2970,2970,2970,2970,0
20240614,174800,371576920,2970,2970,2970,2970,0
20240614,174700,371576920,2970,2970,2970,2970,0
20240614,174600,371576920,2970,2970,2970,2970,0
20240614,174500,371576920,2970,2970,2970,2970,0
20240614,174400,371576920,2970,2970,2970,2970,0
20240614,174300,371576920,2970,2970,2970,2970,2165
20240614,174200,371576920,2970,2970,2970,2970,0
20240614,174100,371576920,2970,2970,2970,2970,0
20240614,174000,371576920,2970,2970,2970,2970,0
20240614,173900,371576920,2970,2970,2970,2970,0
20240614,173800,371576920,2970,2970,2970,2970,0
20240614,173700,371576920,2970,2970,2970,2970,0
20240614,173600,371576920,2970,2970,2970,2970,0
20240614,173500,371576920,2970,2970,2970,2970,0
20240614,173400,371576920,2970,2970,2970,2970,0
20240614,173300,371576920,2970,2970,2970,2970,0
20240614,173200,371576920,2970,2970,2970,2970,0
20240614,173100,371576920,2970,2970,2970,2970,0
20240614,173000,371576920,2970,2970,2970,2970,0
20240614,172900,371576920,2970,2970,2970,2970,0
20240614,172800,371576920,2970,2970,2970,2970,0
20240614,172700,371576920,2970,2970,2970,2970,0
20240614,172600,371576920,2970,2970,2970,2970,0
20240614,172500,371576920,2970,2970,2970,2970,0
20240614,172400,371576920,2970,2970,2970,2970,0
20240614,172300,371576920,2970,2970,2970,2970,0
20240614,172200,371576920,2970,2970,2970,2970,0
20240614,172100,371576920,2970,2970,2970,2970,0
20240614,172000,371576920,2970,2970,2970,2970,0
20240614,171900,371576920,2970,2970,2970,2970,0
20240614,171800,371576920,2970,2970,2970,2970,0
20240614,171700,371576920,2970,2970,2970,2970,0
20240614,171600,371576920,2970,2970,2970,2970,0
20240614,171500,371576920,2970,2970,2970,2970,0
20240614,171400,371576920,2970,2970,2970,2970,0
20240614,171300,371576920,2970,2970,2970,2970,2165
20240614,171200,371576920,2970,2970,2970,2970,0
20240614,171100,371576920,2970,2970,2970,2970,0
20240614,171000,371576920,2970,2970,2970,2970,0
20240614,170900,371576920,2970,2970,2970,2970,0
20240614,170800,371576920,2970,2970,2970,2970,0
20240614,170700,371576920,2970,2970,2970,2970,0
20240614,170600,371576920,2970,2970,2970,2970,0
20240614,170500,371576920,2970,2970,2970,2970,0
20240614,170400,371576920,2970,2970,2970,2970,0
20240614,170300,371576920,2970,2970,2970,2970,0
20240614,170200,371576920,2970,2970,2970,2970,0
20240614,170100,371576920,2970,2970,2970,2970,0
20240614,170000,371576920,2970,2970,2970,2970,0
20240614,165900,371576920,2970,2970,2970,2970,0
20240614,165800,371576920,2970,2970,2970,2970,0
20240614,165700,371576920,2970,2970,2970,2970,0
20240614,165600,371576920,2970,2970,2970,2970,0
20240614,165500,371576920,2970,2970,2970,2970,0
20240614,165400,371576920,2970,2970,2970,2970,0
20240614,165300,371576920,2970,2970,2970,2970,0
20240614,165200,371576920,2970,2970,2970,2970,0
20240614,165100,371576920,2970,2970,2970,2970,0
20240614,165000,371576920,2970,2970,2970,2970,0
20240614,164900,371576920,2970,2970,2970,2970,0
20240614,164800,371576920,2970,2970,2970,2970,0
20240614,164700,371576920,2970,2970,2970,2970,0
20240614,164600,371576920,2970,2970,2970,2970,0
20240614,164500,371576920,2970,2970,2970,2970,0
20240614,164400,371576920,2970,2970,2970,2970,0
20240614,164300,371576920,2970,2970,2970,2970,2165
20240614,164200,371576920,2970,2970,2970,2970,0
20240614,164100,371576920,2970,2970,2970,2970,0
20240614,164000,371576920,2970,2970,2970,2970,0
20240614,163900,371576920,2970,2970,2970,2970,0
20240614,163800,371576920,2970,2970,2970,2970,0
20240614,163700,371576920,2970,2970,2970,2970,0
20240614,163600,371576920,2970,2970,2970,2970,0
20240614,163500,371576920,2970,2970,2970,2970,0
20240614,163400,371576920,2970,2970,2970,2970,0
20240614,163300,371576920,2970,2970,2970,2970,0
20240614,163200,371576920,2970,2970,2970,2970,0
20240614,163100,371576920,2970,2970,2970,2970,0
20240614,163000,371576920,2970,2970,2970,2970,0
20240614,162900,371576920,2970,2970,2970,2970,0
20240614,162800,371576920,2970,2970,2970,2970,0
20240614,162700,371576920,2970,2970,2970,2970,0
20240614,162600,371576920,2970,2970,2970,2970,0
20240614,162500,371576920,2970,2970,2970,2970,0
20240614,162400,371576920,2970,2970,2970,2970,0
20240614,162300,371576920,2970,2970,2970,2970,0
20240614,162200,371576920,2970,2970,2970,2970,0
20240614,162100,371576920,2970,2970,2970,2970,0
20240614,162000,371576920,2970,2970,2970,2970,0
20240614,161900,371576920,2970,2970,2970,2970,0
20240614,161800,371576920,2970,2970,2970,2970,0
20240614,161700,371576920,2970,2970,2970,2970,0
20240614,161600,371576920,2970,2970,2970,2970,0
20240614,161500,371576920,2970,2970,2970,2970,0
20240614,161400,371576920,2970,2970,2970,2970,0
20240614,161300,371576920,2970,2970,2970,2970,2165
20240614,161200,371576920,2970,2970,2970,2970,0
20240614,161100,371576920,2970,2970,2970,2970,0
20240614,161000,371576920,2970,2970,2970,2970,0
20240614,160900,371576920,2970,2970,2970,2970,0
20240614,160800,371576920,2970,2970,2970,2970,0
20240614,160700,371576920,2970,2970,2970,2970,0
20240614,160600,371576920,2970,2970,2970,2970,0
20240614,160500,371576920,2970,2970,2970,2970,0
20240614,160400,371576920,2970,2970,2970,2970,0
20240614,160300,371576920,2970,2970,2970,2970,0
20240614,160200,371576920,2970,2970,2970,2970,0
20240614,160100,371576920,2970,2970,2970,2970,0
20240614,160000,371576920,2970,2970,2970,2970,0
20240614,155900,371576920,2970,2970,2970,2970,0
20240614,155800,371576920,2970,2970,2970,2970,0
20240614,155700,371576920,2970,2970,2970,2970,0
20240614,155600,371576920,2970,2970,2970,2970,0
20240614,155500,371576920,2970,2970,2970,2970,0
20240614,155400,371576920,2970,2970,2970,2970,0
20240614,155300,371576920,2970,2970,2970,2970,0
20240614,155200,371576920,2970,2970,2970,2970,0
20240614,155100,371576920,2970,2970,2970,2970,0
20240614,155000,371576920,2970,2970,2970,2970,0
20240614,154900,371576920,2970,2970,2970,2970,0
20240614,154800,371576920,2970,2970,2970,2970,0
20240614,154700,371576920,2970,2970,2970,2970,0
20240614,154600,371576920,2970,2970,2970,2970,0
20240614,154500,371576920,2970,2970,2970,2970,0
20240614,154400,371576920,2970,2970,2970,2970,0
20240614,154300,371576920,2970,2970,2970,2970,2165
20240614,154200,371576920,2970,2970,2970,2970,0
20240614,154100,371576920,2970,2970,2970,2970,0
20240614,154000,371576920,2970,2970,2970,2970,0
20240614,153900,371576920,2970,2970,2970,2970,0
20240614,153800,371576920,2970,2970,2970,2970,0
20240614,153700,371576920,2970,2970,2970,2970,0
20240614,153600,371576920,2970,2970,2970,2970,0
20240614,153500,371576920,2970,2970,2970,2970,0
20240614,153400,371576920,2970,2970,2970,2970,0
20240614,153300,371576920,2970,2970,2970,2970,0
20240614,153200,371576920,2970,2970,2970,2970,0
20240614,153100,371576920,2970,2970,2970,2970,0
20240614,153000,371576920,2970,2970,2970,2970,2165
20240614,152900,365146870,2975,2975,2975,2975,0
20240614,152800,365146870,2975,2975,2975,2975,0
20240614,152700,365146870,2975,2975,2975,2975,0
20240614,152600,365146870,2975,2975,2975,2975,0
20240614,152500,365146870,2975,2975,2975,2975,0
20240614,152400,365146870,2975,2975,2975,2975,0
20240614,152300,365146870,2975,2975,2975,2975,0
20240614,152200,365146870,2975,2975,2975,2975,0
20240614,152100,365146870,2975,2975,2975,2975,0
20240614,152000,365146870,2975,2975,2975,2975,0
20240614,151900,365146870,2975,2960,2975,2960,151
20240614,151800,364698710,2970,2980,2980,2970,110
20240614,151700,364371710,2980,2980,2980,2980,54
20240614,151600,364210790,2960,2960,2960,2960,184
20240614,151500,363666150,2960,2980,2980,2960,57
20240614,151400,363496990,2980,2975,2980,2955,5531
20240614,151300,347095185,2975,2975,2975,2975,95
20240614,151200,346812560,2970,2970,2970,2970,92
20240614,151100,346539320,2970,2970,2970,2970,35
20240614,151000,346435370,2975,2970,2975,2970,150
20240614,150900,345989360,2970,2980,2980,2970,2690
20240614,150800,337991310,2980,2980,2985,2980,94
20240614,150700,337711165,2980,2980,2985,2980,66
20240614,150600,337514435,2980,2985,2985,2980,1936
20240614,150500,331745105,2985,2985,2985,2985,0
20240614,150400,331745105,2985,2985,2985,2985,0
20240614,150300,331745105,2985,2985,2985,2980,1794
20240614,150200,326398725,2985,2985,2985,2985,20
20240614,150100,326339025,2985,2985,2985,2985,22
20240614,150000,326273355,2985,2980,2985,2980,341
20240614,145900,325257160,2985,2985,2985,2985,110
20240614,145800,324928810,2985,2985,2985,2985,220
20240614,145700,324272110,2985,2985,2985,2985,5
20240614,145600,324257185,2985,2980,2985,2980,2138
20240614,145500,317885425,2985,2985,2985,2985,294
20240614,145400,317007835,2985,2985,2985,2985,10
20240614,145300,316977985,2985,2985,2985,2985,50
20240614,145200,316828735,2980,2980,2980,2980,1279
20240614,145100,313017315,2985,2985,2985,2985,77
20240614,145000,312787470,2985,2985,2985,2985,70
20240614,144900,312578520,2985,2985,2990,2985,1789
20240614,144800,307238330,2990,2990,2990,2990,20
20240614,144700,307178530,2990,2990,2990,2990,327
20240614,144600,306200800,2990,2990,2990,2990,0
20240614,144500,306200800,2990,2990,2990,2990,2000
20240614,144400,300220800,3000,3000,3000,3000,0
20240614,144300,300220800,3000,3000,3000,3000,39
20240614,144200,300103800,2995,3000,3000,2995,155
20240614,144100,299639555,3000,3000,3000,3000,0
20240614,144000,299639555,3000,3000,3000,3000,0
20240614,143900,299639555,3000,3000,3000,3000,7
20240614,143800,299618555,3000,3000,3000,2995,102
20240614,143700,299313055,2990,2990,2990,2990,40
20240614,143600,299193455,3000,3000,3000,3000,2
20240614,143500,299187455,3000,2995,3000,2995,102
20240614,143400,298881955,3000,3000,3000,3000,1
20240614,143300,298878955,2995,3000,3000,2995,117
20240614,143200,298528005,3000,3000,3000,3000,0
20240614,143100,298528005,3000,3000,3000,3000,0
20240614,143000,298528005,3000,3000,3000,3000,3
20240614,142900,298519005,2995,2995,2995,2995,0
20240614,142800,298519005,2995,2995,2995,2995,0
20240614,142700,298519005,2995,2995,2995,2995,422
20240614,142600,297255115,2995,2995,2995,2995,0
20240614,142500,297255115,2995,2995,2995,2995,0
20240614,142400,297255115,2995,2995,2995,2995,0
20240614,142300,297255115,2995,2995,2995,2995,112
20240614,142200,296919675,2995,2995,2995,2995,0
20240614,142100,296919675,2995,2995,2995,2995,100
20240614,142000,296620175,2990,2990,2990,2990,2
20240614,141900,296614195,2995,2995,2995,2995,60
20240614,141800,296434495,2990,2990,2990,2990,0
20240614,141700,296434495,2990,2990,2990,2990,0
20240614,141600,296434495,2990,2990,2990,2990,128
20240614,141500,296051775,2995,2995,2995,2995,56
20240614,141400,295884055,2995,2995,2995,2995,0
20240614,141300,295884055,2995,2995,2995,2995,10
20240614,141200,295854105,2995,2995,2995,2995,0
20240614,141100,295854105,2995,2995,2995,2995,0
20240614,141000,295854105,2995,2995,2995,2995,0
20240614,140900,295854105,2995,2995,2995,2995,200
20240614,140800,295255105,2990,2990,2990,2990,0
20240614,140700,295255105,2990,2990,2990,2990,0
20240614,140600,295255105,2990,2990,2990,2990,0
20240614,140500,295255105,2990,2990,2990,2990,0
20240614,140400,295255105,2990,2990,2990,2990,0
20240614,140300,295255105,2990,2990,2990,2990,110
20240614,140200,294926205,2990,2990,2990,2990,0
20240614,140100,294926205,2990,2990,2990,2990,204
20240614,140000,294316245,2985,2985,2985,2985,99
20240614,135900,294020730,2990,2990,2990,2990,207
20240614,135800,293401800,2990,2990,2990,2990,210
20240614,135700,292773900,2990,2990,2990,2990,0
20240614,135600,292773900,2990,2990,2990,2990,0
20240614,135500,292773900,2990,2990,2990,2990,16
20240614,135400,292726060,2985,2985,2985,2985,0
20240614,135300,292726060,2985,2985,2985,2985,3068
20240614,135200,283568080,2990,2990,2990,2990,0
20240614,135100,283568080,2990,2990,2990,2990,0
20240614,135000,283568080,2990,2990,2990,2990,15
20240614,134900,283523230,2990,2990,2990,2990,0
20240614,134800,283523230,2990,2985,2990,2985,93
20240614,134700,283245545,2985,2985,2985,2985,200
20240614,134600,282648545,2985,2985,2985,2985,0
20240614,134500,282648545,2985,2990,2990,2985,827
20240614,134400,280179815,2985,2985,2985,2985,0
20240614,134300,280179815,2985,2990,2990,2985,3840
20240614,134200,268701225,2990,2990,2990,2990,0
20240614,134100,268701225,2990,2990,2990,2990,45
20240614,134000,268566675,2990,2990,2990,2990,105
20240614,133900,268252725,2990,2990,2990,2990,0
20240614,133800,268252725,2990,2990,2990,2990,0
20240614,133700,268252725,2990,2990,2990,2990,300
20240614,133600,267355725,2990,2990,2990,2990,89
20240614,133500,267089615,2990,2990,2990,2990,0
20240614,133400,267089615,2990,2990,2990,2990,87
20240614,133300,266829485,2990,2990,2990,2990,0
20240614,133200,266829485,2990,2995,2995,2990,7
20240614,133100,266808530,2990,2990,2990,2990,2
20240614,133000,266802550,2995,2995,2995,2995,0
20240614,132900,266802550,2995,2995,2995,2995,0
20240614,132800,266802550,2995,2995,2995,2995,0
20240614,132700,266802550,2995,2995,2995,2995,100
20240614,132600,266503050,2995,2995,2995,2995,2078
20240614,132500,260279440,2995,2995,2995,2995,0
20240614,132400,260279440,2995,2995,2995,2995,565
20240614,132300,258587265,2995,2995,2995,2995,0
20240614,132200,258587265,2995,2995,2995,2995,134
20240614,132100,258185935,2995,2995,2995,2995,800
20240614,132000,255789935,3000,3000,3000,3000,0
20240614,131900,255789935,3000,3000,3000,3000,34
20240614,131800,255687935,3000,3000,3000,3000,10
20240614,131700,255657935,3000,3000,3000,3000,1
20240614,131600,255654935,2995,2995,2995,2995,0
20240614,131500,255654935,2995,2995,2995,2995,0
20240614,131400,255654935,2995,2995,2995,2995,200
20240614,131300,255055935,2995,2995,2995,2995,283
20240614,131200,254208350,2995,2995,2995,2995,100
20240614,131100,253908850,2995,2995,2995,2995,100
20240614,131000,253609350,2995,2995,2995,2995,1
20240614,130900,253606355,2995,2995,2995,2995,30
20240614,130800,253516505,2995,2995,2995,2995,1
20240614,130700,253513510,2995,2995,2995,2995,0
20240614,130600,253513510,2995,2995,2995,2995,0
20240614,130500,253513510,2995,2995,2995,2995,1
20240614,130400,253510515,2990,2995,2995,2990,97
20240614,130300,253220035,2995,2995,2995,2995,30
20240614,130200,253130185,2995,2995,2995,2995,310
20240614,130100,252201735,2990,2990,2990,2990,0
20240614,130000,252201735,2990,2990,2990,2990,0
20240614,125900,252201735,2990,2990,2990,2990,0
20240614,125800,252201735,2990,2990,2990,2990,0
20240614,125700,252201735,2990,2995,2995,2990,146
20240614,125600,251765170,2990,2990,2990,2990,0
20240614,125500,251765170,2990,2990,2990,2990,39
20240614,125400,251648560,2995,2995,2995,2995,1760
20240614,125300,246377360,2995,2995,2995,2995,800
20240614,125200,243981360,3005,3005,3005,3005,1
20240614,125100,243978355,2995,2995,2995,2995,0
20240614,125000,243978355,2995,2995,2995,2995,0
20240614,124900,243978355,2995,2995,2995,2995,0
20240614,124800,243978355,2995,2995,2995,2995,10
20240614,124700,243948405,2990,2995,2995,2990,408
20240614,124600,242727915,2990,2990,2990,2990,0
20240614,124500,242727915,2990,2995,2995,2990,54
20240614,124400,242566195,2995,2995,3000,2995,49
20240614,124300,242419415,2995,2995,2995,2995,0
20240614,124200,242419415,2995,2995,2995,2995,865
20240614,124100,239828740,2995,2995,2995,2995,300
20240614,124000,238930240,2995,2995,2995,2995,0
20240614,123900,238930240,2995,2995,2995,2995,1194
20240614,123800,235354210,3000,3000,3000,3000,0
20240614,123700,235354210,3000,3000,3000,3000,10
20240614,123600,235324210,3000,3000,3000,3000,74
20240614,123500,235102210,3000,3000,3000,3000,0
20240614,123400,235102210,3000,3000,3000,3000,0
20240614,123300,235102210,3000,3005,3005,3000,2216
20240614,123200,228447680,3005,3005,3005,3005,0
20240614,123100,228447680,3005,3005,3005,3005,0
20240614,123000,228447680,3005,3005,3005,3005,0
20240614,122900,228447680,3005,3005,3005,3005,0
20240614,122800,228447680,3005,3005,3005,3005,0
20240614,122700,228447680,3005,3005,3005,3005,0
20240614,122600,228447680,3005,3005,3005,3005,0
20240614,122500,228447680,3005,3005,3005,3005,0
20240614,122400,228447680,3005,3005,3005,3005,0
20240614,122300,228447680,3005,3005,3005,3005,0
20240614,122200,228447680,3005,3005,3005,3005,0
20240614,122100,228447680,3005,3005,3005,3005,0
20240614,122000,228447680,3005,3005,3005,3005,15
20240614,121900,228402605,3005,3005,3005,3005,0
20240614,121800,228402605,3005,3005,3005,3005,1
20240614,121700,228399600,3005,3010,3010,3005,647
20240614,121600,226452135,3010,3010,3010,3010,80
20240614,121500,226211335,3005,3005,3005,3005,54
20240614,121400,226049065,3005,3005,3005,3005,97
20240614,121300,225757580,3005,3005,3005,3005,2
20240614,121200,225751570,3000,3010,3010,3000,2
20240614,121100,225745560,3020,3020,3020,3020,0
20240614,121000,225745560,3020,3020,3020,3020,0
20240614,120900,225745560,3020,3020,3020,3020,0
20240614,120800,225745560,3020,3020,3020,3020,0
20240614,120700,225745560,3020,3020,3020,3020,0
20240614,120600,225745560,3020,3020,3020,3020,0
20240614,120500,225745560,3020,3020,3020,3020,0
20240614,120400,225745560,3020,3005,3020,3005,38
20240614,120300,225631355,3005,3005,3005,3005,0
20240614,120200,225631355,3005,3005,3005,3005,0
20240614,120100,225631355,3005,3005,3005,3005,1
20240614,120000,225628350,3005,3005,3005,3005,20
20240614,115900,225568250,3005,3005,3005,3005,10
20240614,115800,225538200,3000,3000,3000,3000,0
20240614,115700,225538200,3000,3000,3000,3000,3
20240614,115600,225529200,3000,3000,3000,3000,1200
20240614,115500,221929200,3000,3000,3000,3000,20
20240614,115400,221869200,3000,3000,3000,3000,25
20240614,115300,221794200,2995,3000,3000,2995,25
20240614,115200,221719225,3000,3000,3000,3000,17
20240614,115100,221668225,3000,3000,3000,3000,54
20240614,115000,221506225,3000,2990,3000,2990,1143
20240614,114900,218079195,2990,2990,2990,2990,0
20240614,114800,218079195,2990,2990,2990,2990,1126
20240614,114700,214712455,2995,2995,2995,2995,105
20240614,114600,214397980,3000,3000,3000,3000,2
20240614,114500,214391980,2990,2990,2990,2990,0
20240614,114400,214391980,2990,2990,2990,2990,0
20240614,114300,214391980,2990,2990,2990,2990,0
20240614,114200,214391980,2990,2990,2990,2990,0
20240614,114100,214391980,2990,2990,2990,2990,0
20240614,114000,214391980,2990,2995,2995,2990,300
20240614,113900,213494950,2995,2995,2995,2995,163
20240614,113800,213006765,2995,2995,2995,2995,0
20240614,113700,213006765,2995,2995,2995,2995,1
20240614,113600,213003770,2995,2995,2995,2995,336
20240614,113500,211997450,2995,3000,3000,2995,70
20240614,113400,211787795,2995,2995,2995,2995,0
20240614,113300,211787795,2995,2995,2995,2995,21
20240614,113200,211724900,3005,3005,3005,3005,0
20240614,113100,211724900,3005,3005,3005,3005,0
20240614,113000,211724900,3005,3005,3005,3005,0
20240614,112900,211724900,3005,3005,3005,3005,0
20240614,112800,211724900,3005,3005,3005,3005,69
20240614,112700,211517555,3005,3005,3005,3005,0
20240614,112600,211517555,3005,3005,3005,3005,468
20240614,112500,210111215,3005,3005,3005,3005,45
20240614,112400,209975990,3005,3005,3005,3005,0
20240614,112300,209975990,3005,3005,3005,3005,1
20240614,112200,209972985,2990,2990,2990,2990,240
20240614,112100,209255385,2990,3000,3000,2990,157
20240614,112000,208785055,3005,3005,3005,3005,0
20240614,111900,208785055,3005,3005,3005,3005,0
20240614,111800,208785055,3005,3005,3005,3005,2
20240614,111700,208779045,3005,3005,3005,3005,0
20240614,111600,208779045,3005,3005,3005,3005,2
20240614,111500,208773035,3005,3005,3005,3005,0
20240614,111400,208773035,3005,3000,3005,3000,133
20240614,111300,208373470,2990,2990,2990,2990,0
20240614,111200,208373470,2990,2990,2990,2990,0
20240614,111100,208373470,2990,2990,2990,2990,1
20240614,111000,208370480,2990,2990,2990,2990,31
20240614,110900,208277790,2990,2990,2990,2990,36
20240614,110800,208170150,2990,2990,2990,2990,2
20240614,110700,208164170,2990,2990,2990,2990,339
20240614,110600,207150560,2990,2990,2990,2990,200
20240614,110500,206552560,2995,2995,2995,2995,150
20240614,110400,206103310,2995,2995,2995,2995,1001
20240614,110300,203105315,2995,2995,2995,2995,0
20240614,110200,203105315,2995,2995,2995,2995,0
20240614,110100,203105315,2995,2995,2995,2995,5
20240614,110000,203090340,3005,3005,3005,3005,0
20240614,105900,203090340,3005,3005,3005,3005,0
20240614,105800,203090340,3005,3005,3005,3005,0
20240614,105700,203090340,3005,3005,3005,3005,0
20240614,105600,203090340,3005,2990,3005,2990,138
20240614,105500,202677705,2985,2990,2990,2985,600
20240614,105400,200885145,2990,2990,2990,2990,497
20240614,105300,199399115,2990,2995,2995,2990,50
20240614,105200,199249610,2990,2990,2990,2990,0
20240614,105100,199249610,2990,2990,2990,2990,6
20240614,105000,199231670,2985,2990,2990,2985,727
20240614,104900,197061440,2990,2990,2990,2990,0
20240614,104800,197061440,2990,2990,2990,2990,298
20240614,104700,196170420,2990,2990,2990,2990,0
20240614,104600,196170420,2990,2990,2990,2990,15
20240614,104500,196125570,2990,2990,2990,2990,0
20240614,104400,196125570,2990,2990,2990,2990,5
20240614,104300,196110620,2990,2990,2990,2990,530
20240614,104200,194525920,2990,2990,2990,2990,0
20240614,104100,194525920,2990,2990,2990,2990,30
20240614,104000,194436220,2985,2985,2985,2985,296
20240614,103900,193552660,2990,2990,2990,2990,0
20240614,103800,193552660,2990,2990,2990,2990,50
20240614,103700,193403160,2985,2990,2990,2985,964
20240614,103600,190525300,2990,2990,2990,2990,0
20240614,103500,190525300,2990,2990,2990,2990,0
20240614,103400,190525300,2990,2990,2990,2990,508
20240614,103300,189006380,3000,3000,3000,3000,0
20240614,103200,189006380,3000,3000,3000,3000,50
20240614,103100,188856380,2985,2985,2985,2985,0
20240614,103000,188856380,2985,2985,2985,2985,0
20240614,102900,188856380,2985,3000,3000,2985,466
20240614,102800,187461370,2985,2990,2990,2985,800
20240614,102700,185070815,2990,2995,2995,2990,801
20240614,102600,182675740,2990,2990,2990,2990,500
20240614,102500,181180740,2995,3000,3000,2995,270
20240614,102400,180372000,2995,2995,2995,2995,0
20240614,102300,180372000,2995,2995,2995,2995,0
20240614,102200,180372000,2995,2995,2995,2995,250
20240614,102100,179623250,2995,2995,2995,2995,309
20240614,102000,178697795,2995,2995,2995,2995,82
20240614,101900,178452205,3005,3000,3005,3000,301
20240614,101800,177549200,2985,2985,2985,2985,653
20240614,101700,175599995,2985,2995,3000,2985,831
20240614,101600,173117740,3000,3000,3000,3000,31
20240614,101500,173024740,3000,3000,3000,3000,1
20240614,101400,173021740,2985,3010,3010,2985,18162
20240614,101300,118552940,3010,3015,3025,3010,1694
20240614,101200,113453965,3015,3015,3015,3015,1
20240614,101100,113450950,3010,3010,3010,3010,0
20240614,101000,113450950,3010,3010,3010,3010,556
20240614,100900,111777390,3015,3015,3015,3015,28
20240614,100800,111692970,3015,3015,3015,3015,0
20240614,100700,111692970,3015,3015,3015,3015,76
20240614,100600,111463830,3010,3010,3010,3010,0
20240614,100500,111463830,3010,3015,3015,3010,100
20240614,100400,111162825,3010,3010,3010,3010,0
20240614,100300,111162825,3010,3015,3015,3010,200
20240614,100200,110560820,3020,3015,3020,3015,1550
20240614,100100,105882570,3025,3025,3025,3025,2
20240614,100000,105876520,3015,3015,3015,3015,0
20240614,095900,105876520,3015,3015,3015,3015,5
20240614,095800,105861445,3040,3015,3040,3015,180
20240614,095700,105318645,3040,3020,3040,3015,2001
20240614,095600,99285265,3030,3040,3040,3030,13
20240614,095500,99245855,3040,3040,3040,3040,1
20240614,095400,99242815,3040,3040,3040,3040,0
20240614,095300,99242815,3040,3040,3040,3040,1
20240614,095200,99239775,3015,3025,3025,3015,216
20240614,095100,98587375,3040,3040,3040,3040,0
20240614,095000,98587375,3040,3040,3040,3040,1
20240614,094900,98584335,3030,3030,3030,3030,10
20240614,094800,98554035,3025,3025,3025,3025,0
20240614,094700,98554035,3025,3015,3025,3015,2591
20240614,094600,90716660,3010,3015,3015,3010,20
20240614,094500,90656410,3010,3010,3010,3010,0
20240614,094400,90656410,3010,3015,3015,3010,2594
20240614,094300,82847955,3015,3015,3015,3015,105
20240614,094200,82531380,3015,3020,3020,3015,2106
20240614,094100,76181780,3015,3015,3015,3015,0
20240614,094000,76181780,3015,3015,3015,3015,1
20240614,093900,76178765,3020,3020,3020,3020,1
20240614,093800,76175745,3015,3015,3015,3015,0
20240614,093700,76175745,3015,3015,3015,3015,3
20240614,093600,76166700,3015,3010,3015,3010,539
20240614,093500,74541815,3010,3010,3010,3010,0
20240614,093400,74541815,3010,3010,3015,3010,2138
20240614,093300,68106425,3010,3015,3015,3010,412
20240614,093200,66866265,3015,3015,3015,3010,271
20240614,093100,66049775,3015,3015,3015,3015,30
20240614,093000,65959325,3010,3010,3010,3010,235
20240614,092900,65251975,3010,3010,3010,3010,0
20240614,092800,65251975,3010,3015,3015,3010,3653
20240614,092700,54240010,3025,3025,3025,3025,0
20240614,092600,54240010,3025,3025,3025,3020,3047
20240614,092500,45037355,3025,3025,3025,3025,3
20240614,092400,45028280,3025,3040,3040,3025,1001
20240614,092300,41994620,3030,3030,3030,3030,0
20240614,092200,41994620,3030,3030,3030,3030,20
20240614,092100,41934020,3030,3030,3030,3030,0
20240614,092000,41934020,3030,3030,3030,3030,30
20240614,091900,41843120,3025,3025,3025,3025,0
20240614,091800,41843120,3025,3025,3025,3025,882
20240614,091700,39175070,3025,3025,3025,3025,300
20240614,091600,38267570,3025,3030,3030,3025,2092
20240614,091500,31939095,3030,3050,3050,3030,1858
20240614,091400,26306035,3050,3050,3050,3050,3
20240614,091300,26296885,3050,3050,3050,3050,0
20240614,091200,26296885,3050,3055,3055,3050,3523
20240614,091100,15551730,3055,3060,3060,3055,2099
20240614,091000,9138720,3060,3060,3060,3060,1
20240614,090900,9135660,3065,3070,3070,3065,270
20240614,090800,8307510,3070,3080,3080,3070,194
20240614,090700,7711650,3080,3080,3080,3080,0
20240614,090600,7711650,3080,3080,3080,3080,0
20240614,090500,7711650,3080,3080,3080,3080,1000
20240614,090400,4631650,3080,3080,3080,3080,0
20240614,090300,4631650,3080,3080,3080,3080,0
20240614,090200,4631650,3080,3080,3080,3080,0
20240614,090100,4631650,3080,3080,3080,3080,300
20240614,090000,3707650,3080,3080,3080,3080,1019