KissMeData/118000/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,194300,271638353,593,593,593,593,11035
20240614,194200,271638353,593,593,593,593,0
20240614,194100,271638353,593,593,593,593,0
20240614,194000,271638353,593,593,593,593,0
20240614,193900,271638353,593,593,593,593,0
20240614,193800,271638353,593,593,593,593,0
20240614,193700,271638353,593,593,593,593,0
20240614,193600,271638353,593,593,593,593,0
20240614,193500,271638353,593,593,593,593,0
20240614,193400,271638353,593,593,593,593,0
20240614,193300,271638353,593,593,593,593,0
20240614,193200,271638353,593,593,593,593,0
20240614,193100,271638353,593,593,593,593,0
20240614,193000,271638353,593,593,593,593,0
20240614,192900,271638353,593,593,593,593,0
20240614,192800,271638353,593,593,593,593,0
20240614,192700,271638353,593,593,593,593,0
20240614,192600,271638353,593,593,593,593,0
20240614,192500,271638353,593,593,593,593,0
20240614,192400,271638353,593,593,593,593,0
20240614,192300,271638353,593,593,593,593,0
20240614,192200,271638353,593,593,593,593,0
20240614,192100,271638353,593,593,593,593,0
20240614,192000,271638353,593,593,593,593,0
20240614,191900,271638353,593,593,593,593,0
20240614,191800,271638353,593,593,593,593,0
20240614,191700,271638353,593,593,593,593,0
20240614,191600,271638353,593,593,593,593,0
20240614,191500,271638353,593,593,593,593,0
20240614,191400,271638353,593,593,593,593,0
20240614,191300,271638353,593,593,593,593,11035
20240614,191200,271638353,593,593,593,593,0
20240614,191100,271638353,593,593,593,593,0
20240614,191000,271638353,593,593,593,593,0
20240614,190900,271638353,593,593,593,593,0
20240614,190800,271638353,593,593,593,593,0
20240614,190700,271638353,593,593,593,593,0
20240614,190600,271638353,593,593,593,593,0
20240614,190500,271638353,593,593,593,593,0
20240614,190400,271638353,593,593,593,593,0
20240614,190300,271638353,593,593,593,593,0
20240614,190200,271638353,593,593,593,593,0
20240614,190100,271638353,593,593,593,593,0
20240614,190000,271638353,593,593,593,593,0
20240614,185900,271638353,593,593,593,593,0
20240614,185800,271638353,593,593,593,593,0
20240614,185700,271638353,593,593,593,593,0
20240614,185600,271638353,593,593,593,593,0
20240614,185500,271638353,593,593,593,593,0
20240614,185400,271638353,593,593,593,593,0
20240614,185300,271638353,593,593,593,593,0
20240614,185200,271638353,593,593,593,593,0
20240614,185100,271638353,593,593,593,593,0
20240614,185000,271638353,593,593,593,593,0
20240614,184900,271638353,593,593,593,593,0
20240614,184800,271638353,593,593,593,593,0
20240614,184700,271638353,593,593,593,593,0
20240614,184600,271638353,593,593,593,593,0
20240614,184500,271638353,593,593,593,593,0
20240614,184400,271638353,593,593,593,593,0
20240614,184300,271638353,593,593,593,593,11035
20240614,184200,271638353,593,593,593,593,0
20240614,184100,271638353,593,593,593,593,0
20240614,184000,271638353,593,593,593,593,0
20240614,183900,271638353,593,593,593,593,0
20240614,183800,271638353,593,593,593,593,0
20240614,183700,271638353,593,593,593,593,0
20240614,183600,271638353,593,593,593,593,0
20240614,183500,271638353,593,593,593,593,0
20240614,183400,271638353,593,593,593,593,0
20240614,183300,271638353,593,593,593,593,0
20240614,183200,271638353,593,593,593,593,0
20240614,183100,271638353,593,593,593,593,0
20240614,183000,271638353,593,593,593,593,0
20240614,182900,271638353,593,593,593,593,0
20240614,182800,271638353,593,593,593,593,0
20240614,182700,271638353,593,593,593,593,0
20240614,182600,271638353,593,593,593,593,0
20240614,182500,271638353,593,593,593,593,0
20240614,182400,271638353,593,593,593,593,0
20240614,182300,271638353,593,593,593,593,0
20240614,182200,271638353,593,593,593,593,0
20240614,182100,271638353,593,593,593,593,0
20240614,182000,271638353,593,593,593,593,0
20240614,181900,271638353,593,593,593,593,0
20240614,181800,271638353,593,593,593,593,0
20240614,181700,271638353,593,593,593,593,0
20240614,181600,271638353,593,593,593,593,0
20240614,181500,271638353,593,593,593,593,0
20240614,181400,271638353,593,593,593,593,0
20240614,181300,271638353,593,593,593,593,11035
20240614,181200,271638353,593,593,593,593,0
20240614,181100,271638353,593,593,593,593,0
20240614,181000,271638353,593,593,593,593,0
20240614,180900,271638353,593,593,593,593,0
20240614,180800,271638353,593,593,593,593,0
20240614,180700,271638353,593,593,593,593,0
20240614,180600,271638353,593,593,593,593,0
20240614,180500,271638353,593,593,593,593,0
20240614,180400,271638353,593,593,593,593,0
20240614,180300,271638353,593,593,593,593,0
20240614,180200,271638353,593,593,593,593,0
20240614,180100,271638353,593,593,593,593,0
20240614,180000,271638353,593,593,593,593,0
20240614,175900,271638353,593,593,593,593,0
20240614,175800,271638353,593,593,593,593,0
20240614,175700,271638353,593,593,593,593,0
20240614,175600,271638353,593,593,593,593,0
20240614,175500,271638353,593,593,593,593,0
20240614,175400,271638353,593,593,593,593,0
20240614,175300,271638353,593,593,593,593,0
20240614,175200,271638353,593,593,593,593,0
20240614,175100,271638353,593,593,593,593,0
20240614,175000,271638353,593,593,593,593,0
20240614,174900,271638353,593,593,593,593,0
20240614,174800,271638353,593,593,593,593,0
20240614,174700,271638353,593,593,593,593,0
20240614,174600,271638353,593,593,593,593,0
20240614,174500,271638353,593,593,593,593,0
20240614,174400,271638353,593,593,593,593,0
20240614,174300,271638353,593,593,593,593,11035
20240614,174200,271638353,593,593,593,593,0
20240614,174100,271638353,593,593,593,593,0
20240614,174000,271638353,593,593,593,593,0
20240614,173900,271638353,593,593,593,593,0
20240614,173800,271638353,593,593,593,593,0
20240614,173700,271638353,593,593,593,593,0
20240614,173600,271638353,593,593,593,593,0
20240614,173500,271638353,593,593,593,593,0
20240614,173400,271638353,593,593,593,593,0
20240614,173300,271638353,593,593,593,593,0
20240614,173200,271638353,593,593,593,593,0
20240614,173100,271638353,593,593,593,593,0
20240614,173000,271638353,593,593,593,593,0
20240614,172900,271638353,593,593,593,593,0
20240614,172800,271638353,593,593,593,593,0
20240614,172700,271638353,593,593,593,593,0
20240614,172600,271638353,593,593,593,593,0
20240614,172500,271638353,593,593,593,593,0
20240614,172400,271638353,593,593,593,593,0
20240614,172300,271638353,593,593,593,593,0
20240614,172200,271638353,593,593,593,593,0
20240614,172100,271638353,593,593,593,593,0
20240614,172000,271638353,593,593,593,593,0
20240614,171900,271638353,593,593,593,593,0
20240614,171800,271638353,593,593,593,593,0
20240614,171700,271638353,593,593,593,593,0
20240614,171600,271638353,593,593,593,593,0
20240614,171500,271638353,593,593,593,593,0
20240614,171400,271638353,593,593,593,593,0
20240614,171300,271638353,593,593,593,593,11035
20240614,171200,271638353,593,593,593,593,0
20240614,171100,271638353,593,593,593,593,0
20240614,171000,271638353,593,593,593,593,0
20240614,170900,271638353,593,593,593,593,0
20240614,170800,271638353,593,593,593,593,0
20240614,170700,271638353,593,593,593,593,0
20240614,170600,271638353,593,593,593,593,0
20240614,170500,271638353,593,593,593,593,0
20240614,170400,271638353,593,593,593,593,0
20240614,170300,271638353,593,593,593,593,0
20240614,170200,271638353,593,593,593,593,0
20240614,170100,271638353,593,593,593,593,0
20240614,170000,271638353,593,593,593,593,0
20240614,165900,271638353,593,593,593,593,0
20240614,165800,271638353,593,593,593,593,0
20240614,165700,271638353,593,593,593,593,0
20240614,165600,271638353,593,593,593,593,0
20240614,165500,271638353,593,593,593,593,0
20240614,165400,271638353,593,593,593,593,0
20240614,165300,271638353,593,593,593,593,0
20240614,165200,271638353,593,593,593,593,0
20240614,165100,271638353,593,593,593,593,0
20240614,165000,271638353,593,593,593,593,0
20240614,164900,271638353,593,593,593,593,0
20240614,164800,271638353,593,593,593,593,0
20240614,164700,271638353,593,593,593,593,0
20240614,164600,271638353,593,593,593,593,0
20240614,164500,271638353,593,593,593,593,0
20240614,164400,271638353,593,593,593,593,0
20240614,164300,271638353,593,593,593,593,11035
20240614,164200,271638353,593,593,593,593,0
20240614,164100,271638353,593,593,593,593,0
20240614,164000,271638353,593,593,593,593,0
20240614,163900,271638353,593,593,593,593,0
20240614,163800,271638353,593,593,593,593,0
20240614,163700,271638353,593,593,593,593,0
20240614,163600,271638353,593,593,593,593,0
20240614,163500,271638353,593,593,593,593,0
20240614,163400,271638353,593,593,593,593,0
20240614,163300,271638353,593,593,593,593,0
20240614,163200,271638353,593,593,593,593,0
20240614,163100,271638353,593,593,593,593,0
20240614,163000,271638353,593,593,593,593,0
20240614,162900,271638353,593,593,593,593,0
20240614,162800,271638353,593,593,593,593,0
20240614,162700,271638353,593,593,593,593,0
20240614,162600,271638353,593,593,593,593,0
20240614,162500,271638353,593,593,593,593,0
20240614,162400,271638353,593,593,593,593,0
20240614,162300,271638353,593,593,593,593,0
20240614,162200,271638353,593,593,593,593,0
20240614,162100,271638353,593,593,593,593,0
20240614,162000,271638353,593,593,593,593,0
20240614,161900,271638353,593,593,593,593,0
20240614,161800,271638353,593,593,593,593,0
20240614,161700,271638353,593,593,593,593,0
20240614,161600,271638353,593,593,593,593,0
20240614,161500,271638353,593,593,593,593,0
20240614,161400,271638353,593,593,593,593,0
20240614,161300,271638353,593,593,593,593,11035
20240614,161200,271638353,593,593,593,593,0
20240614,161100,271638353,593,593,593,593,0
20240614,161000,271638353,593,593,593,593,0
20240614,160900,271638353,593,593,593,593,0
20240614,160800,271638353,593,593,593,593,0
20240614,160700,271638353,593,593,593,593,0
20240614,160600,271638353,593,593,593,593,0
20240614,160500,271638353,593,593,593,593,0
20240614,160400,271638353,593,593,593,593,0
20240614,160300,271638353,593,593,593,593,0
20240614,160200,271638353,593,593,593,593,0
20240614,160100,271638353,593,593,593,593,0
20240614,160000,271638353,593,593,593,593,0
20240614,155900,271638353,593,593,593,593,0
20240614,155800,271638353,593,593,593,593,0
20240614,155700,271638353,593,593,593,593,0
20240614,155600,271638353,593,593,593,593,0
20240614,155500,271638353,593,593,593,593,0
20240614,155400,271638353,593,593,593,593,0
20240614,155300,271638353,593,593,593,593,0
20240614,155200,271638353,593,593,593,593,0
20240614,155100,271638353,593,593,593,593,0
20240614,155000,271638353,593,593,593,593,0
20240614,154900,271638353,593,593,593,593,0
20240614,154800,271638353,593,593,593,593,0
20240614,154700,271638353,593,593,593,593,0
20240614,154600,271638353,593,593,593,593,0
20240614,154500,271638353,593,593,593,593,0
20240614,154400,271638353,593,593,593,593,0
20240614,154300,271638353,593,593,593,593,11035
20240614,154200,271638353,593,593,593,593,0
20240614,154100,271638353,593,593,593,593,0
20240614,154000,271638353,593,593,593,593,0
20240614,153900,271638353,593,593,593,593,0
20240614,153800,271638353,593,593,593,593,0
20240614,153700,271638353,593,593,593,593,0
20240614,153600,271638353,593,593,593,593,0
20240614,153500,271638353,593,593,593,593,0
20240614,153400,271638353,593,593,593,593,0
20240614,153300,271638353,593,593,593,593,0
20240614,153200,271638353,593,593,593,593,0
20240614,153100,271638353,593,593,593,593,0
20240614,153000,271638353,593,593,593,593,11035
20240614,152900,265094598,598,598,598,598,0
20240614,152800,265094598,598,598,598,598,0
20240614,152700,265094598,598,598,598,598,0
20240614,152600,265094598,598,598,598,598,0
20240614,152500,265094598,598,598,598,598,0
20240614,152400,265094598,598,598,598,598,0
20240614,152300,265094598,598,598,598,598,0
20240614,152200,265094598,598,598,598,598,0
20240614,152100,265094598,598,598,598,598,0
20240614,152000,265094598,598,598,598,598,0
20240614,151900,265094598,598,598,598,598,0
20240614,151800,265094598,598,598,598,598,100
20240614,151700,265034798,598,599,599,598,40
20240614,151600,265010858,599,599,599,593,2003
20240614,151500,263820764,600,600,600,600,1
20240614,151400,263820164,599,599,599,599,0
20240614,151300,263820164,599,599,599,599,0
20240614,151200,263820164,599,601,601,599,1783
20240614,151100,262751192,601,601,601,601,130
20240614,151000,262673062,601,601,601,601,11
20240614,150900,262666451,603,603,603,603,0
20240614,150800,262666451,603,601,603,601,55
20240614,150700,262633369,601,603,603,599,1046
20240614,150600,262005749,603,600,603,600,233
20240614,150500,261865946,600,600,600,600,1
20240614,150400,261865346,600,600,600,600,20
20240614,150300,261853346,603,603,603,603,0
20240614,150200,261853346,603,600,603,600,452
20240614,150100,261582140,600,600,600,600,5
20240614,150000,261579140,600,601,601,600,216
20240614,145900,261449400,603,603,603,603,0
20240614,145800,261449400,603,603,603,603,10
20240614,145700,261443370,601,603,603,601,195
20240614,145600,261326078,604,604,604,604,0
20240614,145500,261326078,604,604,604,604,4
20240614,145400,261323662,605,605,605,605,0
20240614,145300,261323662,605,603,605,603,1655
20240614,145200,260323336,604,604,604,604,1
20240614,145100,260322732,599,596,605,596,28638
20240614,145000,243044421,597,597,597,597,0
20240614,144900,243044421,597,597,597,597,0
20240614,144800,243044421,597,597,597,597,0
20240614,144700,243044421,597,597,597,597,0
20240614,144600,243044421,597,597,597,597,0
20240614,144500,243044421,597,597,597,597,0
20240614,144400,243044421,597,597,597,597,0
20240614,144300,243044421,597,597,597,597,0
20240614,144200,243044421,597,597,597,597,0
20240614,144100,243044421,597,597,597,597,5
20240614,144000,243041436,594,594,594,594,182
20240614,143900,242933328,595,595,595,595,350
20240614,143800,242725078,595,595,595,595,0
20240614,143700,242725078,595,595,595,595,0
20240614,143600,242725078,595,595,595,595,69
20240614,143500,242684023,595,595,595,595,150
20240614,143400,242594773,595,595,595,595,50
20240614,143300,242565023,595,595,595,595,1
20240614,143200,242564428,595,595,595,595,0
20240614,143100,242564428,595,597,597,595,3993
20240614,143000,240184550,597,597,597,597,0
20240614,142900,240184550,597,597,597,597,2030
20240614,142800,238972640,599,599,599,599,0
20240614,142700,238972640,599,599,599,599,0
20240614,142600,238972640,599,599,599,599,50
20240614,142500,238942690,599,599,599,596,1464
20240614,142400,238068045,599,599,599,599,0
20240614,142300,238068045,599,594,599,594,11874
20240614,142200,230986815,594,592,594,592,54
20240614,142100,230954742,591,591,591,591,5272
20240614,142000,227838990,591,590,591,590,2170
20240614,141900,226558340,589,589,589,589,4774
20240614,141800,223746454,589,589,589,589,810
20240614,141700,223269364,589,589,589,589,311
20240614,141600,223086185,589,589,589,589,130
20240614,141500,223009615,589,589,589,589,0
20240614,141400,223009615,589,589,589,589,1500
20240614,141300,222126115,589,589,589,589,0
20240614,141200,222126115,589,589,589,589,0
20240614,141100,222126115,589,589,589,589,0
20240614,141000,222126115,589,589,589,589,90
20240614,140900,222073105,589,589,589,589,30
20240614,140800,222055435,589,589,589,589,35
20240614,140700,222034820,589,589,589,589,0
20240614,140600,222034820,589,589,589,589,7
20240614,140500,222030697,586,586,586,586,253
20240614,140400,221882439,586,587,587,586,7722
20240614,140300,217356717,587,587,587,587,0
20240614,140200,217356717,587,587,587,587,0
20240614,140100,217356717,587,587,587,587,0
20240614,140000,217356717,587,593,593,587,32996
20240614,135900,197851546,593,593,593,593,0
20240614,135800,197851546,593,593,593,593,809
20240614,135700,197371809,593,593,593,593,0
20240614,135600,197371809,593,593,593,593,7827
20240614,135500,192730398,596,596,596,596,0
20240614,135400,192730398,596,596,596,596,1
20240614,135300,192729802,593,593,593,593,0
20240614,135200,192729802,593,593,593,593,3998
20240614,135100,190358988,593,593,593,593,10000
20240614,135000,184428988,594,594,594,594,0
20240614,134900,184428988,594,594,594,594,0
20240614,134800,184428988,594,594,594,594,5000
20240614,134700,181458988,593,593,593,593,0
20240614,134600,181458988,593,593,593,593,0
20240614,134500,181458988,593,596,596,593,501
20240614,134400,181161892,593,593,593,593,0
20240614,134300,181161892,593,596,596,593,310
20240614,134200,180977162,596,596,596,596,0
20240614,134100,180977162,596,596,596,596,0
20240614,134000,180977162,596,596,596,596,0
20240614,133900,180977162,596,596,596,596,0
20240614,133800,180977162,596,596,596,596,0
20240614,133700,180977162,596,596,596,596,0
20240614,133600,180977162,596,596,596,596,0
20240614,133500,180977162,596,596,596,596,0
20240614,133400,180977162,596,596,596,596,0
20240614,133300,180977162,596,596,596,596,5
20240614,133200,180974182,593,593,593,593,0
20240614,133100,180974182,593,593,593,593,3966
20240614,133000,178622344,593,593,593,593,0
20240614,132900,178622344,593,593,593,593,0
20240614,132800,178622344,593,593,593,593,0
20240614,132700,178622344,593,593,593,593,214
20240614,132600,178495442,595,595,595,595,0
20240614,132500,178495442,595,595,595,595,1117
20240614,132400,177830827,595,595,595,595,479
20240614,132300,177545822,595,595,595,595,121
20240614,132200,177473827,595,595,595,595,3692
20240614,132100,175277087,595,593,595,593,401
20240614,132000,175039292,595,595,595,595,0
20240614,131900,175039292,595,595,595,595,5
20240614,131800,175036317,595,595,595,595,0
20240614,131700,175036317,595,595,595,595,0
20240614,131600,175036317,595,595,595,595,4
20240614,131500,175033937,595,595,595,595,0
20240614,131400,175033937,595,595,595,595,20
20240614,131300,175022037,595,595,595,595,1
20240614,131200,175021442,593,593,593,593,0
20240614,131100,175021442,593,593,593,593,419
20240614,131000,174772975,593,593,593,593,0
20240614,130900,174772975,593,594,594,593,11110
20240614,130800,168183107,594,594,594,594,310
20240614,130700,167998967,595,595,595,595,0
20240614,130600,167998967,595,595,595,595,2987
20240614,130500,166221702,596,596,596,596,0
20240614,130400,166221702,596,596,596,596,0
20240614,130300,166221702,596,596,596,596,101
20240614,130200,166161506,596,596,596,596,0
20240614,130100,166161506,596,596,596,596,419
20240614,130000,165911782,596,596,596,596,0
20240614,125900,165911782,596,596,596,596,0
20240614,125800,165911782,596,596,596,596,3897
20240614,125700,163589170,596,597,597,596,845
20240614,125600,163085460,597,597,597,597,0
20240614,125500,163085460,597,598,598,597,30
20240614,125400,163067530,599,599,599,599,0
20240614,125300,163067530,599,599,599,599,0
20240614,125200,163067530,599,599,599,599,0
20240614,125100,163067530,599,599,599,599,0
20240614,125000,163067530,599,599,599,599,28
20240614,124900,163050758,599,599,599,599,0
20240614,124800,163050758,599,599,599,599,0
20240614,124700,163050758,599,599,599,599,0
20240614,124600,163050758,599,599,599,599,0
20240614,124500,163050758,599,599,599,599,0
20240614,124400,163050758,599,599,599,599,0
20240614,124300,163050758,599,599,599,599,0
20240614,124200,163050758,599,599,599,599,0
20240614,124100,163050758,599,599,599,599,0
20240614,124000,163050758,599,599,599,599,1
20240614,123900,163050159,596,596,596,596,0
20240614,123800,163050159,596,596,596,596,53
20240614,123700,163018571,596,596,596,596,0
20240614,123600,163018571,596,596,596,596,0
20240614,123500,163018571,596,596,596,596,327
20240614,123400,162823679,595,595,595,595,0
20240614,123300,162823679,595,595,595,595,1
20240614,123200,162823084,600,600,600,600,2
20240614,123100,162821884,600,595,600,595,11
20240614,123000,162815289,593,593,593,593,0
20240614,122900,162815289,593,598,598,593,26327
20240614,122800,147133522,603,600,603,597,10001
20240614,122700,141161718,604,604,604,604,0
20240614,122600,141161718,604,604,604,604,0
20240614,122500,141161718,604,604,604,604,0
20240614,122400,141161718,604,604,604,604,1
20240614,122300,141161114,600,600,600,600,0
20240614,122200,141161114,600,600,600,600,10
20240614,122100,141155114,600,600,600,600,1
20240614,122000,141154514,604,604,604,604,0
20240614,121900,141154514,604,604,604,604,0
20240614,121800,141154514,604,604,604,604,0
20240614,121700,141154514,604,604,604,604,0
20240614,121600,141154514,604,604,604,604,0
20240614,121500,141154514,604,604,604,604,0
20240614,121400,141154514,604,604,604,604,1
20240614,121300,141153910,605,605,605,605,0
20240614,121200,141153910,605,605,605,605,0
20240614,121100,141153910,605,605,605,605,0
20240614,121000,141153910,605,605,605,605,0
20240614,120900,141153910,605,601,605,601,1658
20240614,120800,140154136,600,600,600,600,0
20240614,120700,140154136,600,600,600,600,0
20240614,120600,140154136,600,600,600,600,0
20240614,120500,140154136,600,600,600,600,0
20240614,120400,140154136,600,600,600,600,0
20240614,120300,140154136,600,600,600,600,0
20240614,120200,140154136,600,600,600,600,0
20240614,120100,140154136,600,600,600,600,500
20240614,120000,139854136,600,600,600,600,1
20240614,115900,139853536,601,601,601,601,0
20240614,115800,139853536,601,601,601,601,0
20240614,115700,139853536,601,601,601,601,0
20240614,115600,139853536,601,601,601,601,0
20240614,115500,139853536,601,601,601,601,0
20240614,115400,139853536,601,601,601,601,0
20240614,115300,139853536,601,601,601,601,0
20240614,115200,139853536,601,601,601,601,0
20240614,115100,139853536,601,601,601,601,110
20240614,115000,139787426,600,600,600,600,0
20240614,114900,139787426,600,600,600,600,0
20240614,114800,139787426,600,600,600,600,0
20240614,114700,139787426,600,600,600,600,13
20240614,114600,139779626,601,601,601,601,100
20240614,114500,139719526,600,600,600,600,1
20240614,114400,139718926,600,600,600,600,0
20240614,114300,139718926,600,600,600,600,0
20240614,114200,139718926,600,600,600,600,0
20240614,114100,139718926,600,600,600,600,0
20240614,114000,139718926,600,600,600,600,0
20240614,113900,139718926,600,600,600,600,0
20240614,113800,139718926,600,600,600,600,0
20240614,113700,139718926,600,600,600,600,30
20240614,113600,139700926,600,600,600,600,0
20240614,113500,139700926,600,600,600,600,0
20240614,113400,139700926,600,600,600,600,0
20240614,113300,139700926,600,600,600,600,0
20240614,113200,139700926,600,600,600,600,0
20240614,113100,139700926,600,600,600,600,0
20240614,113000,139700926,600,600,600,600,0
20240614,112900,139700926,600,600,600,600,0
20240614,112800,139700926,600,600,600,600,0
20240614,112700,139700926,600,600,600,600,7
20240614,112600,139696726,601,601,601,601,0
20240614,112500,139696726,601,601,601,601,0
20240614,112400,139696726,601,601,601,601,0
20240614,112300,139696726,601,601,601,601,0
20240614,112200,139696726,601,601,601,601,0
20240614,112100,139696726,601,601,601,601,0
20240614,112000,139696726,601,601,601,601,0
20240614,111900,139696726,601,601,601,601,1
20240614,111800,139696125,598,598,598,598,0
20240614,111700,139696125,598,598,598,598,100
20240614,111600,139636325,601,601,601,601,0
20240614,111500,139636325,601,601,601,601,0
20240614,111400,139636325,601,601,601,601,0
20240614,111300,139636325,601,601,601,601,0
20240614,111200,139636325,601,601,601,601,0
20240614,111100,139636325,601,601,601,601,1
20240614,111000,139635724,598,598,598,598,0
20240614,110900,139635724,598,598,598,598,0
20240614,110800,139635724,598,598,598,598,1000
20240614,110700,139037724,598,598,598,598,1
20240614,110600,139037126,604,604,604,604,0
20240614,110500,139037126,604,604,604,604,0
20240614,110400,139037126,604,604,604,604,1
20240614,110300,139036522,598,598,598,598,910
20240614,110200,138492342,604,604,604,604,0
20240614,110100,138492342,604,604,604,604,1
20240614,110000,138491738,598,598,598,598,123
20240614,105900,138418184,605,605,605,605,0
20240614,105800,138418184,605,605,605,605,0
20240614,105700,138418184,605,605,605,605,0
20240614,105600,138418184,605,603,605,603,1000
20240614,105500,137814027,603,603,603,603,1
20240614,105400,137813424,597,597,597,597,0
20240614,105300,137813424,597,602,602,597,40000
20240614,105200,113847169,603,603,603,603,0
20240614,105100,113847169,603,603,603,603,200
20240614,105000,113726569,599,599,599,599,0
20240614,104900,113726569,599,602,602,599,32619
20240614,104800,94165899,602,602,602,602,20
20240614,104700,94153859,602,602,602,602,25
20240614,104600,94138809,605,605,605,605,1001
20240614,104500,93533204,605,605,605,605,0
20240614,104400,93533204,605,605,605,605,100
20240614,104300,93472704,605,605,605,605,0
20240614,104200,93472704,605,605,605,605,282
20240614,104100,93302094,606,606,606,606,0
20240614,104000,93302094,606,605,606,605,162
20240614,103900,93204083,606,606,606,606,2
20240614,103800,93202871,605,606,606,605,12
20240614,103700,93195610,605,605,605,605,0
20240614,103600,93195610,605,604,605,604,6400
20240614,103500,89323873,604,604,604,604,0
20240614,103400,89323873,604,604,604,604,5
20240614,103300,89320853,602,604,604,602,4125
20240614,103200,86837403,604,604,604,604,0
20240614,103100,86837403,604,604,604,604,7
20240614,103000,86833175,604,604,604,604,1
20240614,102900,86832571,602,602,602,602,0
20240614,102800,86832571,602,602,602,602,0
20240614,102700,86832571,602,602,602,602,1
20240614,102600,86831969,602,602,602,602,0
20240614,102500,86831969,602,602,602,602,0
20240614,102400,86831969,602,602,602,602,0
20240614,102300,86831969,602,602,602,602,30
20240614,102200,86813909,602,602,602,602,10
20240614,102100,86807889,602,602,602,602,0
20240614,102000,86807889,602,602,602,602,0
20240614,101900,86807889,602,602,602,602,80
20240614,101800,86759729,602,602,602,602,270
20240614,101700,86597189,602,602,602,602,0
20240614,101600,86597189,602,602,602,602,0
20240614,101500,86597189,602,602,602,602,0
20240614,101400,86597189,602,602,602,602,0
20240614,101300,86597189,602,602,602,602,0
20240614,101200,86597189,602,602,602,602,806
20240614,101100,86111977,602,602,602,602,0
20240614,101000,86111977,602,602,602,602,100
20240614,100900,86051777,605,605,605,605,0
20240614,100800,86051777,605,605,605,605,1
20240614,100700,86051172,602,602,602,602,0
20240614,100600,86051172,602,602,602,602,1
20240614,100500,86050570,602,602,602,602,590
20240614,100400,85695390,605,605,605,605,0
20240614,100300,85695390,605,605,605,605,0
20240614,100200,85695390,605,605,605,605,0
20240614,100100,85695390,605,605,605,605,8
20240614,100000,85690550,601,601,601,601,0
20240614,095900,85690550,601,601,601,601,0
20240614,095800,85690550,601,601,601,601,1000
20240614,095700,85089550,601,602,602,601,2500
20240614,095600,83585273,602,602,602,602,0
20240614,095500,83585273,602,602,602,602,1000
20240614,095400,82983273,607,607,607,607,0
20240614,095300,82983273,607,607,607,607,0
20240614,095200,82983273,607,607,607,607,0
20240614,095100,82983273,607,607,607,607,51
20240614,095000,82952316,607,607,607,607,0
20240614,094900,82952316,607,607,607,607,10
20240614,094800,82946246,607,607,607,607,42
20240614,094700,82920752,607,607,607,607,110
20240614,094600,82853982,607,607,607,607,0
20240614,094500,82853982,607,607,607,607,0
20240614,094400,82853982,607,607,607,607,1
20240614,094300,82853375,607,607,607,607,1
20240614,094200,82852768,602,602,602,602,0
20240614,094100,82852768,602,602,602,602,0
20240614,094000,82852768,602,602,602,602,1000
20240614,093900,82250768,602,602,602,602,0
20240614,093800,82250768,602,603,603,602,6476
20240614,093700,78351529,603,603,603,603,1064
20240614,093600,77709937,608,608,608,608,0
20240614,093500,77709937,608,607,608,607,2
20240614,093400,77708722,603,603,603,603,0
20240614,093300,77708722,603,603,603,603,30
20240614,093200,77690632,603,603,603,603,150
20240614,093100,77600182,603,604,604,603,1842
20240614,093000,76487744,604,606,606,604,3043
20240614,092900,74646664,607,607,607,607,263
20240614,092800,74487023,607,607,607,607,3805
20240614,092700,72177388,607,607,607,607,7
20240614,092600,72173139,607,607,607,607,100
20240614,092500,72112439,607,607,607,607,0
20240614,092400,72112439,607,607,607,607,0
20240614,092300,72112439,607,607,610,607,2005
20240614,092200,70895389,607,610,610,607,446
20240614,092100,70623332,610,610,610,610,63
20240614,092000,70584902,611,611,611,611,0
20240614,091900,70584902,611,611,611,611,0
20240614,091800,70584902,611,609,611,609,33
20240614,091700,70564771,609,612,612,607,17
20240614,091600,70554438,612,607,612,606,10588
20240614,091500,64127831,608,608,608,608,1526
20240614,091400,63200023,613,608,613,607,8800
20240614,091300,57815902,609,611,613,609,3153
20240614,091200,55894380,611,614,617,610,2758
20240614,091100,54200510,612,602,620,602,25113
20240614,091000,38873125,602,606,606,602,1705
20240614,090900,37846097,606,602,606,602,2226
20240614,090800,36502377,603,603,603,603,25
20240614,090700,36487302,606,596,606,596,46825
20240614,090600,8382407,596,596,596,596,303
20240614,090500,8201819,596,591,596,591,1280
20240614,090400,7441324,589,589,589,589,0
20240614,090300,7441324,589,589,589,589,0
20240614,090200,7441324,589,589,589,589,0
20240614,090100,7441324,589,589,589,589,0
20240614,090000,7441324,589,589,590,589,12633