KissMeData/147760/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,194900,237994470,5670,5670,5670,5670,790
20240614,194800,237994470,5670,5670,5670,5670,0
20240614,194700,237994470,5670,5670,5670,5670,0
20240614,194600,237994470,5670,5670,5670,5670,0
20240614,194500,237994470,5670,5670,5670,5670,0
20240614,194400,237994470,5670,5670,5670,5670,0
20240614,194300,237994470,5670,5670,5670,5670,0
20240614,194200,237994470,5670,5670,5670,5670,0
20240614,194100,237994470,5670,5670,5670,5670,0
20240614,194000,237994470,5670,5670,5670,5670,0
20240614,193900,237994470,5670,5670,5670,5670,0
20240614,193800,237994470,5670,5670,5670,5670,0
20240614,193700,237994470,5670,5670,5670,5670,0
20240614,193600,237994470,5670,5670,5670,5670,0
20240614,193500,237994470,5670,5670,5670,5670,0
20240614,193400,237994470,5670,5670,5670,5670,0
20240614,193300,237994470,5670,5670,5670,5670,0
20240614,193200,237994470,5670,5670,5670,5670,0
20240614,193100,237994470,5670,5670,5670,5670,0
20240614,193000,237994470,5670,5670,5670,5670,0
20240614,192900,237994470,5670,5670,5670,5670,0
20240614,192800,237994470,5670,5670,5670,5670,0
20240614,192700,237994470,5670,5670,5670,5670,0
20240614,192600,237994470,5670,5670,5670,5670,0
20240614,192500,237994470,5670,5670,5670,5670,0
20240614,192400,237994470,5670,5670,5670,5670,0
20240614,192300,237994470,5670,5670,5670,5670,0
20240614,192200,237994470,5670,5670,5670,5670,0
20240614,192100,237994470,5670,5670,5670,5670,0
20240614,192000,237994470,5670,5670,5670,5670,0
20240614,191900,237994470,5670,5670,5670,5670,790
20240614,191800,237994470,5670,5670,5670,5670,0
20240614,191700,237994470,5670,5670,5670,5670,0
20240614,191600,237994470,5670,5670,5670,5670,0
20240614,191500,237994470,5670,5670,5670,5670,0
20240614,191400,237994470,5670,5670,5670,5670,0
20240614,191300,237994470,5670,5670,5670,5670,0
20240614,191200,237994470,5670,5670,5670,5670,0
20240614,191100,237994470,5670,5670,5670,5670,0
20240614,191000,237994470,5670,5670,5670,5670,0
20240614,190900,237994470,5670,5670,5670,5670,0
20240614,190800,237994470,5670,5670,5670,5670,0
20240614,190700,237994470,5670,5670,5670,5670,0
20240614,190600,237994470,5670,5670,5670,5670,0
20240614,190500,237994470,5670,5670,5670,5670,0
20240614,190400,237994470,5670,5670,5670,5670,0
20240614,190300,237994470,5670,5670,5670,5670,0
20240614,190200,237994470,5670,5670,5670,5670,0
20240614,190100,237994470,5670,5670,5670,5670,0
20240614,190000,237994470,5670,5670,5670,5670,0
20240614,185900,237994470,5670,5670,5670,5670,0
20240614,185800,237994470,5670,5670,5670,5670,0
20240614,185700,237994470,5670,5670,5670,5670,0
20240614,185600,237994470,5670,5670,5670,5670,0
20240614,185500,237994470,5670,5670,5670,5670,0
20240614,185400,237994470,5670,5670,5670,5670,0
20240614,185300,237994470,5670,5670,5670,5670,0
20240614,185200,237994470,5670,5670,5670,5670,0
20240614,185100,237994470,5670,5670,5670,5670,0
20240614,185000,237994470,5670,5670,5670,5670,0
20240614,184900,237994470,5670,5670,5670,5670,790
20240614,184800,237994470,5670,5670,5670,5670,0
20240614,184700,237994470,5670,5670,5670,5670,0
20240614,184600,237994470,5670,5670,5670,5670,0
20240614,184500,237994470,5670,5670,5670,5670,0
20240614,184400,237994470,5670,5670,5670,5670,0
20240614,184300,237994470,5670,5670,5670,5670,0
20240614,184200,237994470,5670,5670,5670,5670,0
20240614,184100,237994470,5670,5670,5670,5670,0
20240614,184000,237994470,5670,5670,5670,5670,0
20240614,183900,237994470,5670,5670,5670,5670,0
20240614,183800,237994470,5670,5670,5670,5670,0
20240614,183700,237994470,5670,5670,5670,5670,0
20240614,183600,237994470,5670,5670,5670,5670,0
20240614,183500,237994470,5670,5670,5670,5670,0
20240614,183400,237994470,5670,5670,5670,5670,0
20240614,183300,237994470,5670,5670,5670,5670,0
20240614,183200,237994470,5670,5670,5670,5670,0
20240614,183100,237994470,5670,5670,5670,5670,0
20240614,183000,237994470,5670,5670,5670,5670,0
20240614,182900,237994470,5670,5670,5670,5670,0
20240614,182800,237994470,5670,5670,5670,5670,0
20240614,182700,237994470,5670,5670,5670,5670,0
20240614,182600,237994470,5670,5670,5670,5670,0
20240614,182500,237994470,5670,5670,5670,5670,0
20240614,182400,237994470,5670,5670,5670,5670,0
20240614,182300,237994470,5670,5670,5670,5670,0
20240614,182200,237994470,5670,5670,5670,5670,0
20240614,182100,237994470,5670,5670,5670,5670,0
20240614,182000,237994470,5670,5670,5670,5670,0
20240614,181900,237994470,5670,5670,5670,5670,790
20240614,181800,237994470,5670,5670,5670,5670,0
20240614,181700,237994470,5670,5670,5670,5670,0
20240614,181600,237994470,5670,5670,5670,5670,0
20240614,181500,237994470,5670,5670,5670,5670,0
20240614,181400,237994470,5670,5670,5670,5670,0
20240614,181300,237994470,5670,5670,5670,5670,0
20240614,181200,237994470,5670,5670,5670,5670,0
20240614,181100,237994470,5670,5670,5670,5670,0
20240614,181000,237994470,5670,5670,5670,5670,0
20240614,180900,237994470,5670,5670,5670,5670,0
20240614,180800,237994470,5670,5670,5670,5670,0
20240614,180700,237994470,5670,5670,5670,5670,0
20240614,180600,237994470,5670,5670,5670,5670,0
20240614,180500,237994470,5670,5670,5670,5670,0
20240614,180400,237994470,5670,5670,5670,5670,0
20240614,180300,237994470,5670,5670,5670,5670,0
20240614,180200,237994470,5670,5670,5670,5670,0
20240614,180100,237994470,5670,5670,5670,5670,0
20240614,180000,237994470,5670,5670,5670,5670,0
20240614,175900,237994470,5670,5670,5670,5670,0
20240614,175800,237994470,5670,5670,5670,5670,0
20240614,175700,237994470,5670,5670,5670,5670,0
20240614,175600,237994470,5670,5670,5670,5670,0
20240614,175500,237994470,5670,5670,5670,5670,0
20240614,175400,237994470,5670,5670,5670,5670,0
20240614,175300,237994470,5670,5670,5670,5670,0
20240614,175200,237994470,5670,5670,5670,5670,0
20240614,175100,237994470,5670,5670,5670,5670,0
20240614,175000,237994470,5670,5670,5670,5670,0
20240614,174900,237994470,5670,5670,5670,5670,790
20240614,174800,237994470,5670,5670,5670,5670,0
20240614,174700,237994470,5670,5670,5670,5670,0
20240614,174600,237994470,5670,5670,5670,5670,0
20240614,174500,237994470,5670,5670,5670,5670,0
20240614,174400,237994470,5670,5670,5670,5670,0
20240614,174300,237994470,5670,5670,5670,5670,0
20240614,174200,237994470,5670,5670,5670,5670,0
20240614,174100,237994470,5670,5670,5670,5670,0
20240614,174000,237994470,5670,5670,5670,5670,0
20240614,173900,237994470,5670,5670,5670,5670,0
20240614,173800,237994470,5670,5670,5670,5670,0
20240614,173700,237994470,5670,5670,5670,5670,0
20240614,173600,237994470,5670,5670,5670,5670,0
20240614,173500,237994470,5670,5670,5670,5670,0
20240614,173400,237994470,5670,5670,5670,5670,0
20240614,173300,237994470,5670,5670,5670,5670,0
20240614,173200,237994470,5670,5670,5670,5670,0
20240614,173100,237994470,5670,5670,5670,5670,0
20240614,173000,237994470,5670,5670,5670,5670,0
20240614,172900,237994470,5670,5670,5670,5670,0
20240614,172800,237994470,5670,5670,5670,5670,0
20240614,172700,237994470,5670,5670,5670,5670,0
20240614,172600,237994470,5670,5670,5670,5670,0
20240614,172500,237994470,5670,5670,5670,5670,0
20240614,172400,237994470,5670,5670,5670,5670,0
20240614,172300,237994470,5670,5670,5670,5670,0
20240614,172200,237994470,5670,5670,5670,5670,0
20240614,172100,237994470,5670,5670,5670,5670,0
20240614,172000,237994470,5670,5670,5670,5670,0
20240614,171900,237994470,5670,5670,5670,5670,790
20240614,171800,237994470,5670,5670,5670,5670,0
20240614,171700,237994470,5670,5670,5670,5670,0
20240614,171600,237994470,5670,5670,5670,5670,0
20240614,171500,237994470,5670,5670,5670,5670,0
20240614,171400,237994470,5670,5670,5670,5670,0
20240614,171300,237994470,5670,5670,5670,5670,0
20240614,171200,237994470,5670,5670,5670,5670,0
20240614,171100,237994470,5670,5670,5670,5670,0
20240614,171000,237994470,5670,5670,5670,5670,0
20240614,170900,237994470,5670,5670,5670,5670,0
20240614,170800,237994470,5670,5670,5670,5670,0
20240614,170700,237994470,5670,5670,5670,5670,0
20240614,170600,237994470,5670,5670,5670,5670,0
20240614,170500,237994470,5670,5670,5670,5670,0
20240614,170400,237994470,5670,5670,5670,5670,0
20240614,170300,237994470,5670,5670,5670,5670,0
20240614,170200,237994470,5670,5670,5670,5670,0
20240614,170100,237994470,5670,5670,5670,5670,0
20240614,170000,237994470,5670,5670,5670,5670,0
20240614,165900,237994470,5670,5670,5670,5670,0
20240614,165800,237994470,5670,5670,5670,5670,0
20240614,165700,237994470,5670,5670,5670,5670,0
20240614,165600,237994470,5670,5670,5670,5670,0
20240614,165500,237994470,5670,5670,5670,5670,0
20240614,165400,237994470,5670,5670,5670,5670,0
20240614,165300,237994470,5670,5670,5670,5670,0
20240614,165200,237994470,5670,5670,5670,5670,0
20240614,165100,237994470,5670,5670,5670,5670,0
20240614,165000,237994470,5670,5670,5670,5670,0
20240614,164900,237994470,5670,5670,5670,5670,790
20240614,164800,237994470,5670,5670,5670,5670,0
20240614,164700,237994470,5670,5670,5670,5670,0
20240614,164600,237994470,5670,5670,5670,5670,0
20240614,164500,237994470,5670,5670,5670,5670,0
20240614,164400,237994470,5670,5670,5670,5670,0
20240614,164300,237994470,5670,5670,5670,5670,0
20240614,164200,237994470,5670,5670,5670,5670,0
20240614,164100,237994470,5670,5670,5670,5670,0
20240614,164000,237994470,5670,5670,5670,5670,0
20240614,163900,237994470,5670,5670,5670,5670,0
20240614,163800,237994470,5670,5670,5670,5670,0
20240614,163700,237994470,5670,5670,5670,5670,0
20240614,163600,237994470,5670,5670,5670,5670,0
20240614,163500,237994470,5670,5670,5670,5670,0
20240614,163400,237994470,5670,5670,5670,5670,0
20240614,163300,237994470,5670,5670,5670,5670,0
20240614,163200,237994470,5670,5670,5670,5670,0
20240614,163100,237994470,5670,5670,5670,5670,0
20240614,163000,237994470,5670,5670,5670,5670,0
20240614,162900,237994470,5670,5670,5670,5670,0
20240614,162800,237994470,5670,5670,5670,5670,0
20240614,162700,237994470,5670,5670,5670,5670,0
20240614,162600,237994470,5670,5670,5670,5670,0
20240614,162500,237994470,5670,5670,5670,5670,0
20240614,162400,237994470,5670,5670,5670,5670,0
20240614,162300,237994470,5670,5670,5670,5670,0
20240614,162200,237994470,5670,5670,5670,5670,0
20240614,162100,237994470,5670,5670,5670,5670,0
20240614,162000,237994470,5670,5670,5670,5670,0
20240614,161900,237994470,5670,5670,5670,5670,790
20240614,161800,237994470,5670,5670,5670,5670,0
20240614,161700,237994470,5670,5670,5670,5670,0
20240614,161600,237994470,5670,5670,5670,5670,0
20240614,161500,237994470,5670,5670,5670,5670,0
20240614,161400,237994470,5670,5670,5670,5670,0
20240614,161300,237994470,5670,5670,5670,5670,0
20240614,161200,237994470,5670,5670,5670,5670,0
20240614,161100,237994470,5670,5670,5670,5670,0
20240614,161000,237994470,5670,5670,5670,5670,0
20240614,160900,237994470,5670,5670,5670,5670,0
20240614,160800,237994470,5670,5670,5670,5670,0
20240614,160700,237994470,5670,5670,5670,5670,0
20240614,160600,237994470,5670,5670,5670,5670,0
20240614,160500,237994470,5670,5670,5670,5670,0
20240614,160400,237994470,5670,5670,5670,5670,0
20240614,160300,237994470,5670,5670,5670,5670,0
20240614,160200,237994470,5670,5670,5670,5670,0
20240614,160100,237994470,5670,5670,5670,5670,0
20240614,160000,237994470,5670,5670,5670,5670,0
20240614,155900,237994470,5670,5670,5670,5670,0
20240614,155800,237994470,5670,5670,5670,5670,0
20240614,155700,237994470,5670,5670,5670,5670,0
20240614,155600,237994470,5670,5670,5670,5670,0
20240614,155500,237994470,5670,5670,5670,5670,0
20240614,155400,237994470,5670,5670,5670,5670,0
20240614,155300,237994470,5670,5670,5670,5670,0
20240614,155200,237994470,5670,5670,5670,5670,0
20240614,155100,237994470,5670,5670,5670,5670,0
20240614,155000,237994470,5670,5670,5670,5670,0
20240614,154900,237994470,5670,5670,5670,5670,790
20240614,154800,237994470,5670,5670,5670,5670,0
20240614,154700,237994470,5670,5670,5670,5670,0
20240614,154600,237994470,5670,5670,5670,5670,0
20240614,154500,237994470,5670,5670,5670,5670,0
20240614,154400,237994470,5670,5670,5670,5670,0
20240614,154300,237994470,5670,5670,5670,5670,0
20240614,154200,237994470,5670,5670,5670,5670,0
20240614,154100,237994470,5670,5670,5670,5670,0
20240614,154000,237994470,5670,5670,5670,5670,0
20240614,153900,237994470,5670,5670,5670,5670,0
20240614,153800,237994470,5670,5670,5670,5670,0
20240614,153700,237994470,5670,5670,5670,5670,0
20240614,153600,237994470,5670,5670,5670,5670,0
20240614,153500,237994470,5670,5670,5670,5670,0
20240614,153400,237994470,5670,5670,5670,5670,0
20240614,153300,237994470,5670,5670,5670,5670,0
20240614,153200,237994470,5670,5670,5670,5670,0
20240614,153100,237994470,5670,5670,5670,5670,0
20240614,153000,237994470,5670,5670,5670,5670,790
20240614,152900,233515170,5670,5670,5670,5670,0
20240614,152800,233515170,5670,5670,5670,5670,0
20240614,152700,233515170,5670,5670,5670,5670,0
20240614,152600,233515170,5670,5670,5670,5670,0
20240614,152500,233515170,5670,5670,5670,5670,0
20240614,152400,233515170,5670,5670,5670,5670,0
20240614,152300,233515170,5670,5670,5670,5670,0
20240614,152200,233515170,5670,5670,5670,5670,0
20240614,152100,233515170,5670,5670,5670,5670,0
20240614,152000,233515170,5670,5670,5670,5670,0
20240614,151900,233515170,5670,5670,5720,5670,124
20240614,151800,232809440,5720,5720,5720,5720,0
20240614,151700,232809440,5720,5700,5720,5700,135
20240614,151600,232039880,5670,5670,5670,5670,20
20240614,151500,231926480,5700,5670,5700,5670,306
20240614,151400,230191250,5700,5670,5700,5670,34
20240614,151300,229998410,5700,5690,5700,5670,765
20240614,151200,225653340,5720,5720,5720,5720,0
20240614,151100,225653340,5720,5720,5720,5720,0
20240614,151000,225653340,5720,5720,5720,5720,0
20240614,150900,225653340,5720,5720,5720,5720,0
20240614,150800,225653340,5720,5720,5720,5720,0
20240614,150700,225653340,5720,5720,5720,5720,0
20240614,150600,225653340,5720,5720,5720,5720,0
20240614,150500,225653340,5720,5720,5720,5720,0
20240614,150400,225653340,5720,5720,5720,5720,0
20240614,150300,225653340,5720,5720,5720,5720,0
20240614,150200,225653340,5720,5720,5720,5720,1
20240614,150100,225647620,5710,5720,5720,5700,3
20240614,150000,225630490,5680,5680,5680,5680,100
20240614,145900,225062490,5720,5720,5720,5720,0
20240614,145800,225062490,5720,5720,5720,5720,0
20240614,145700,225062490,5720,5720,5720,5680,25
20240614,145600,224920210,5690,5680,5690,5680,51
20240614,145500,224630520,5680,5680,5680,5680,1000
20240614,145400,218950520,5680,5680,5680,5680,0
20240614,145300,218950520,5680,5680,5680,5680,0
20240614,145200,218950520,5680,5680,5680,5680,0
20240614,145100,218950520,5680,5680,5680,5680,100
20240614,145000,218382520,5690,5690,5690,5690,0
20240614,144900,218382520,5690,5690,5690,5690,0
20240614,144800,218382520,5690,5690,5690,5690,0
20240614,144700,218382520,5690,5690,5690,5690,115
20240614,144600,217728170,5690,5690,5690,5690,0
20240614,144500,217728170,5690,5690,5690,5690,0
20240614,144400,217728170,5690,5690,5690,5690,0
20240614,144300,217728170,5690,5690,5690,5690,0
20240614,144200,217728170,5690,5690,5690,5690,0
20240614,144100,217728170,5690,5690,5690,5690,0
20240614,144000,217728170,5690,5690,5690,5690,0
20240614,143900,217728170,5690,5690,5690,5690,1
20240614,143800,217722480,5670,5670,5670,5670,0
20240614,143700,217722480,5670,5670,5670,5670,1
20240614,143600,217716810,5670,5670,5670,5670,1
20240614,143500,217711140,5680,5680,5680,5680,151
20240614,143400,216853460,5670,5670,5670,5670,0
20240614,143300,216853460,5670,5680,5680,5670,1307
20240614,143200,209441160,5690,5690,5690,5690,0
20240614,143100,209441160,5690,5690,5690,5690,0
20240614,143000,209441160,5690,5690,5690,5690,0
20240614,142900,209441160,5690,5670,5690,5670,871
20240614,142800,204498630,5690,5690,5690,5690,0
20240614,142700,204498630,5690,5690,5690,5690,2
20240614,142600,204487250,5670,5670,5670,5670,0
20240614,142500,204487250,5670,5670,5670,5670,0
20240614,142400,204487250,5670,5670,5670,5670,8
20240614,142300,204441890,5680,5680,5680,5680,0
20240614,142200,204441890,5680,5680,5680,5680,216
20240614,142100,203215010,5690,5690,5690,5690,0
20240614,142000,203215010,5690,5690,5690,5690,0
20240614,141900,203215010,5690,5690,5690,5690,0
20240614,141800,203215010,5690,5690,5690,5690,0
20240614,141700,203215010,5690,5690,5690,5690,1
20240614,141600,203209320,5670,5670,5670,5670,0
20240614,141500,203209320,5670,5670,5670,5670,0
20240614,141400,203209320,5670,5670,5670,5670,0
20240614,141300,203209320,5670,5670,5670,5670,294
20240614,141200,201542340,5670,5670,5670,5670,0
20240614,141100,201542340,5670,5670,5670,5670,0
20240614,141000,201542340,5670,5680,5680,5670,3000
20240614,140900,184532160,5700,5690,5700,5680,270
20240614,140800,182997720,5740,5740,5740,5740,0
20240614,140700,182997720,5740,5740,5740,5740,0
20240614,140600,182997720,5740,5740,5740,5740,0
20240614,140500,182997720,5740,5680,5740,5680,250
20240614,140400,181574980,5710,5710,5710,5710,0
20240614,140300,181574980,5710,5710,5710,5710,0
20240614,140200,181574980,5710,5710,5710,5710,0
20240614,140100,181574980,5710,5710,5710,5710,0
20240614,140000,181574980,5710,5710,5710,5710,12
20240614,135900,181506460,5710,5710,5710,5710,0
20240614,135800,181506460,5710,5700,5710,5700,7
20240614,135700,181466540,5680,5680,5680,5680,0
20240614,135600,181466540,5680,5680,5680,5680,5
20240614,135500,181438140,5680,5680,5680,5680,200
20240614,135400,180302140,5690,5690,5690,5690,0
20240614,135300,180302140,5690,5690,5690,5690,0
20240614,135200,180302140,5690,5690,5690,5690,73
20240614,135100,179886770,5690,5700,5700,5690,300
20240614,135000,178179690,5690,5690,5690,5690,0
20240614,134900,178179690,5690,5690,5690,5690,0
20240614,134800,178179690,5690,5690,5690,5690,0
20240614,134700,178179690,5690,5690,5690,5690,0
20240614,134600,178179690,5690,5690,5690,5690,528
20240614,134500,175175370,5690,5700,5700,5690,172
20240614,134400,174196680,5710,5710,5710,5710,0
20240614,134300,174196680,5710,5710,5710,5710,0
20240614,134200,174196680,5710,5710,5710,5710,1
20240614,134100,174190970,5720,5690,5720,5690,101
20240614,134000,173616250,5720,5720,5720,5720,0
20240614,133900,173616250,5720,5720,5720,5720,0
20240614,133800,173616250,5720,5720,5720,5720,0
20240614,133700,173616250,5720,5690,5720,5690,102
20240614,133600,173035810,5720,5720,5720,5720,0
20240614,133500,173035810,5720,5720,5720,5720,1
20240614,133400,173030090,5720,5720,5720,5720,0
20240614,133300,173030090,5720,5720,5720,5720,0
20240614,133200,173030090,5720,5720,5720,5720,0
20240614,133100,173030090,5720,5720,5720,5720,1
20240614,133000,173024370,5700,5700,5700,5700,49
20240614,132900,172745070,5700,5700,5700,5700,51
20240614,132800,172454370,5720,5720,5720,5720,0
20240614,132700,172454370,5720,5720,5720,5720,0
20240614,132600,172454370,5720,5720,5720,5720,0
20240614,132500,172454370,5720,5720,5720,5720,32
20240614,132400,172271330,5700,5700,5700,5700,0
20240614,132300,172271330,5700,5700,5700,5700,0
20240614,132200,172271330,5700,5700,5700,5700,0
20240614,132100,172271330,5700,5700,5700,5700,0
20240614,132000,172271330,5700,5700,5700,5700,0
20240614,131900,172271330,5700,5700,5700,5700,0
20240614,131800,172271330,5700,5700,5700,5700,0
20240614,131700,172271330,5700,5700,5700,5700,0
20240614,131600,172271330,5700,5730,5730,5700,88
20240614,131500,171769700,5730,5730,5730,5730,0
20240614,131400,171769700,5730,5730,5730,5730,0
20240614,131300,171769700,5730,5730,5730,5730,0
20240614,131200,171769700,5730,5730,5730,5730,0
20240614,131100,171769700,5730,5730,5730,5730,0
20240614,131000,171769700,5730,5730,5730,5730,0
20240614,130900,171769700,5730,5730,5730,5730,15
20240614,130800,171683750,5740,5740,5740,5740,0
20240614,130700,171683750,5740,5740,5740,5740,0
20240614,130600,171683750,5740,5740,5740,5740,0
20240614,130500,171683750,5740,5740,5740,5740,0
20240614,130400,171683750,5740,5740,5740,5740,0
20240614,130300,171683750,5740,5740,5740,5740,4
20240614,130200,171660790,5740,5740,5740,5740,0
20240614,130100,171660790,5740,5740,5740,5740,0
20240614,130000,171660790,5740,5740,5740,5740,0
20240614,125900,171660790,5740,5740,5740,5740,0
20240614,125800,171660790,5740,5740,5740,5740,0
20240614,125700,171660790,5740,5740,5740,5740,0
20240614,125600,171660790,5740,5740,5740,5740,0
20240614,125500,171660790,5740,5740,5740,5740,0
20240614,125400,171660790,5740,5740,5740,5740,0
20240614,125300,171660790,5740,5740,5740,5740,0
20240614,125200,171660790,5740,5740,5740,5740,2
20240614,125100,171649310,5700,5700,5700,5700,0
20240614,125000,171649310,5700,5730,5730,5700,2944
20240614,124900,154784900,5750,5750,5750,5750,0
20240614,124800,154784900,5750,5750,5750,5750,0
20240614,124700,154784900,5750,5750,5750,5750,0
20240614,124600,154784900,5750,5750,5750,5750,0
20240614,124500,154784900,5750,5750,5750,5750,0
20240614,124400,154784900,5750,5750,5750,5750,0
20240614,124300,154784900,5750,5750,5750,5750,0
20240614,124200,154784900,5750,5750,5750,5750,0
20240614,124100,154784900,5750,5750,5750,5750,0
20240614,124000,154784900,5750,5750,5750,5750,0
20240614,123900,154784900,5750,5750,5750,5750,15
20240614,123800,154698650,5750,5750,5750,5750,0
20240614,123700,154698650,5750,5750,5750,5750,0
20240614,123600,154698650,5750,5750,5750,5750,0
20240614,123500,154698650,5750,5750,5750,5750,0
20240614,123400,154698650,5750,5750,5750,5750,1
20240614,123300,154692900,5730,5730,5730,5730,0
20240614,123200,154692900,5730,5740,5740,5730,254
20240614,123100,153235270,5750,5750,5750,5750,0
20240614,123000,153235270,5750,5750,5750,5750,0
20240614,122900,153235270,5750,5750,5750,5750,38
20240614,122800,153016770,5750,5750,5750,5750,0
20240614,122700,153016770,5750,5750,5750,5750,8
20240614,122600,152970770,5750,5750,5750,5750,0
20240614,122500,152970770,5750,5750,5750,5750,0
20240614,122400,152970770,5750,5760,5760,5750,22
20240614,122300,152844070,5760,5760,5760,5760,0
20240614,122200,152844070,5760,5760,5760,5760,0
20240614,122100,152844070,5760,5760,5760,5760,0
20240614,122000,152844070,5760,5760,5760,5760,0
20240614,121900,152844070,5760,5760,5760,5760,0
20240614,121800,152844070,5760,5750,5760,5750,4
20240614,121700,152821040,5750,5750,5750,5750,0
20240614,121600,152821040,5750,5750,5750,5750,0
20240614,121500,152821040,5750,5750,5750,5750,0
20240614,121400,152821040,5750,5750,5750,5750,0
20240614,121300,152821040,5750,5750,5750,5750,0
20240614,121200,152821040,5750,5750,5750,5750,0
20240614,121100,152821040,5750,5750,5750,5750,0
20240614,121000,152821040,5750,5750,5750,5750,0
20240614,120900,152821040,5750,5750,5750,5750,0
20240614,120800,152821040,5750,5750,5750,5750,5
20240614,120700,152792290,5760,5760,5760,5760,0
20240614,120600,152792290,5760,5760,5760,5760,0
20240614,120500,152792290,5760,5760,5760,5760,0
20240614,120400,152792290,5760,5760,5760,5760,0
20240614,120300,152792290,5760,5760,5760,5760,0
20240614,120200,152792290,5760,5760,5760,5760,1
20240614,120100,152786530,5750,5750,5750,5750,0
20240614,120000,152786530,5750,5750,5750,5750,0
20240614,115900,152786530,5750,5750,5750,5750,0
20240614,115800,152786530,5750,5750,5750,5750,0
20240614,115700,152786530,5750,5750,5750,5750,6
20240614,115600,152752030,5750,5750,5750,5750,100
20240614,115500,152177030,5750,5750,5750,5750,0
20240614,115400,152177030,5750,5750,5750,5750,200
20240614,115300,151027030,5750,5750,5750,5750,5
20240614,115200,150998280,5760,5760,5760,5760,100
20240614,115100,150422280,5760,5760,5760,5760,110
20240614,115000,149788680,5750,5750,5750,5750,90
20240614,114900,149271180,5740,5740,5740,5740,0
20240614,114800,149271180,5740,5740,5740,5740,78
20240614,114700,148823460,5740,5740,5740,5740,1
20240614,114600,148817720,5730,5730,5730,5730,15
20240614,114500,148731770,5730,5730,5730,5730,22
20240614,114400,148605710,5750,5750,5750,5750,0
20240614,114300,148605710,5750,5750,5750,5750,0
20240614,114200,148605710,5750,5750,5750,5750,0
20240614,114100,148605710,5750,5750,5750,5750,0
20240614,114000,148605710,5750,5750,5750,5750,0
20240614,113900,148605710,5750,5750,5750,5750,0
20240614,113800,148605710,5750,5750,5750,5750,0
20240614,113700,148605710,5750,5750,5750,5750,0
20240614,113600,148605710,5750,5750,5750,5750,0
20240614,113500,148605710,5750,5750,5750,5750,0
20240614,113400,148605710,5750,5750,5750,5750,0
20240614,113300,148605710,5750,5750,5750,5750,0
20240614,113200,148605710,5750,5750,5750,5750,0
20240614,113100,148605710,5750,5750,5750,5750,0
20240614,113000,148605710,5750,5750,5750,5750,0
20240614,112900,148605710,5750,5750,5750,5750,30
20240614,112800,148433210,5750,5750,5750,5750,0
20240614,112700,148433210,5750,5740,5750,5740,257
20240614,112600,146958010,5740,5740,5740,5740,0
20240614,112500,146958010,5740,5730,5740,5730,215
20240614,112400,145723960,5740,5740,5740,5740,0
20240614,112300,145723960,5740,5740,5740,5740,0
20240614,112200,145723960,5740,5720,5740,5720,1762
20240614,112100,135627230,5720,5720,5720,5720,0
20240614,112000,135627230,5720,5720,5720,5720,0
20240614,111900,135627230,5720,5720,5720,5720,1
20240614,111800,135621510,5700,5700,5700,5700,0
20240614,111700,135621510,5700,5700,5700,5700,0
20240614,111600,135621510,5700,5700,5700,5700,0
20240614,111500,135621510,5700,5700,5700,5700,0
20240614,111400,135621510,5700,5700,5700,5700,568
20240614,111300,132383910,5700,5700,5700,5700,0
20240614,111200,132383910,5700,5700,5700,5700,1
20240614,111100,132378210,5690,5690,5690,5690,0
20240614,111000,132378210,5690,5690,5690,5690,0
20240614,110900,132378210,5690,5690,5690,5690,0
20240614,110800,132378210,5690,5690,5690,5690,1
20240614,110700,132372520,5690,5690,5690,5690,3
20240614,110600,132355450,5690,5690,5690,5690,27
20240614,110500,132201820,5700,5700,5700,5700,1
20240614,110400,132196120,5680,5680,5680,5680,0
20240614,110300,132196120,5680,5680,5680,5680,0
20240614,110200,132196120,5680,5680,5680,5680,0
20240614,110100,132196120,5680,5680,5680,5680,10
20240614,110000,132139320,5700,5700,5700,5700,4
20240614,105900,132116520,5700,5700,5700,5700,126
20240614,105800,131398320,5700,5700,5700,5700,0
20240614,105700,131398320,5700,5700,5700,5700,0
20240614,105600,131398320,5700,5700,5700,5700,0
20240614,105500,131398320,5700,5700,5700,5700,0
20240614,105400,131398320,5700,5700,5700,5700,0
20240614,105300,131398320,5700,5700,5700,5700,250
20240614,105200,129973320,5700,5700,5700,5700,0
20240614,105100,129973320,5700,5700,5700,5700,1
20240614,105000,129967620,5680,5680,5680,5680,121
20240614,104900,129280340,5700,5700,5700,5700,242
20240614,104800,127900940,5670,5670,5670,5670,2900
20240614,104700,111457940,5670,5670,5670,5670,0
20240614,104600,111457940,5670,5670,5670,5670,0
20240614,104500,111457940,5670,5670,5670,5670,0
20240614,104400,111457940,5670,5680,5680,5670,352
20240614,104300,109460170,5670,5670,5670,5670,0
20240614,104200,109460170,5670,5670,5670,5670,1064
20240614,104100,103427290,5670,5670,5670,5670,4288
20240614,104000,79114330,5660,5660,5660,5660,0
20240614,103900,79114330,5660,5660,5660,5660,0
20240614,103800,79114330,5660,5660,5660,5660,1
20240614,103700,79108670,5680,5680,5680,5680,2
20240614,103600,79097310,5660,5660,5660,5660,0
20240614,103500,79097310,5660,5660,5660,5660,246
20240614,103400,77704950,5670,5670,5670,5670,0
20240614,103300,77704950,5670,5670,5670,5670,1000
20240614,103200,72034950,5660,5660,5660,5660,0
20240614,103100,72034950,5660,5660,5660,5660,0
20240614,103000,72034950,5660,5670,5670,5660,1012
20240614,102900,66297000,5680,5690,5690,5680,565
20240614,102800,63087790,5690,5690,5690,5690,0
20240614,102700,63087790,5690,5690,5690,5690,0
20240614,102600,63087790,5690,5690,5690,5690,0
20240614,102500,63087790,5690,5690,5690,5690,10
20240614,102400,63030890,5680,5680,5680,5680,0
20240614,102300,63030890,5680,5690,5690,5680,24
20240614,102200,62894350,5690,5690,5690,5690,51
20240614,102100,62604160,5680,5660,5680,5660,455
20240614,102000,60020160,5660,5660,5660,5660,0
20240614,101900,60020160,5660,5660,5660,5660,0
20240614,101800,60020160,5660,5660,5660,5660,0
20240614,101700,60020160,5660,5660,5660,5660,2
20240614,101600,60008840,5650,5650,5650,5650,0
20240614,101500,60008840,5650,5650,5650,5650,30
20240614,101400,59839340,5660,5670,5670,5660,1518
20240614,101300,51241110,5670,5670,5670,5670,0
20240614,101200,51241110,5670,5670,5670,5670,0
20240614,101100,51241110,5670,5670,5670,5670,0
20240614,101000,51241110,5670,5670,5670,5670,0
20240614,100900,51241110,5670,5670,5670,5670,0
20240614,100800,51241110,5670,5670,5670,5670,151
20240614,100700,50384940,5650,5650,5650,5650,0
20240614,100600,50384940,5650,5650,5650,5650,50
20240614,100500,50102440,5650,5660,5660,5650,77
20240614,100400,49667150,5670,5670,5670,5670,0
20240614,100300,49667150,5670,5670,5670,5670,0
20240614,100200,49667150,5670,5670,5670,5670,0
20240614,100100,49667150,5670,5670,5670,5670,3
20240614,100000,49650140,5660,5660,5660,5660,0
20240614,095900,49650140,5660,5660,5660,5660,0
20240614,095800,49650140,5660,5710,5710,5660,1259
20240614,095700,42518860,5710,5670,5710,5670,10
20240614,095600,42462120,5670,5670,5670,5670,23
20240614,095500,42331710,5670,5670,5670,5670,146
20240614,095400,41503890,5680,5690,5690,5680,183
20240614,095300,40464330,5700,5710,5710,5700,3
20240614,095200,40447220,5720,5720,5720,5720,1
20240614,095100,40441500,5720,5720,5720,5720,2
20240614,095000,40430060,5720,5720,5720,5720,21
20240614,094900,40309940,5730,5730,5730,5730,0
20240614,094800,40309940,5730,5730,5730,5730,0
20240614,094700,40309940,5730,5730,5730,5730,0
20240614,094600,40309940,5730,5730,5730,5730,0
20240614,094500,40309940,5730,5730,5730,5730,68
20240614,094400,39920300,5730,5730,5730,5730,18
20240614,094300,39817160,5730,5730,5730,5730,48
20240614,094200,39542120,5730,5730,5730,5730,0
20240614,094100,39542120,5730,5730,5730,5730,0
20240614,094000,39542120,5730,5730,5730,5730,0
20240614,093900,39542120,5730,5730,5730,5730,30
20240614,093800,39370220,5730,5730,5730,5730,100
20240614,093700,38797220,5730,5730,5730,5730,0
20240614,093600,38797220,5730,5730,5730,5730,0
20240614,093500,38797220,5730,5730,5730,5730,0
20240614,093400,38797220,5730,5730,5730,5730,202
20240614,093300,37639760,5730,5730,5730,5730,1
20240614,093200,37634030,5720,5720,5720,5720,0
20240614,093100,37634030,5720,5720,5720,5720,107
20240614,093000,37021990,5680,5680,5680,5680,2
20240614,092900,37010630,5680,5680,5680,5680,65
20240614,092800,36641430,5680,5680,5680,5680,89
20240614,092700,36135910,5720,5720,5720,5720,93
20240614,092600,35603950,5710,5710,5710,5710,0
20240614,092500,35603950,5710,5710,5710,5710,113
20240614,092400,34958720,5710,5710,5710,5710,107
20240614,092300,34347750,5710,5710,5710,5710,0
20240614,092200,34347750,5710,5710,5710,5710,0
20240614,092100,34347750,5710,5710,5710,5710,0
20240614,092000,34347750,5710,5710,5710,5710,500
20240614,091900,31492750,5720,5720,5720,5720,0
20240614,091800,31492750,5720,5720,5720,5720,0
20240614,091700,31492750,5720,5720,5720,5720,0
20240614,091600,31492750,5720,5720,5720,5720,1
20240614,091500,31487030,5710,5710,5710,5710,0
20240614,091400,31487030,5710,5700,5710,5700,394
20240614,091300,29240620,5680,5670,5680,5620,1171
20240614,091200,22634460,5660,5670,5670,5660,90
20240614,091100,22124560,5670,5650,5670,5650,51
20240614,091000,21835850,5650,5650,5650,5650,0
20240614,090900,21835850,5650,5660,5680,5650,80
20240614,090800,21383300,5670,5670,5670,5670,31
20240614,090700,21207530,5700,5700,5700,5700,0
20240614,090600,21207530,5700,5670,5700,5670,600
20240614,090500,17802530,5680,5720,5730,5680,327
20240614,090400,15938550,5740,5740,5740,5740,0
20240614,090300,15938550,5740,5730,5740,5680,59
20240614,090200,15603170,5710,5770,5770,5710,2022
20240614,090100,4040260,5730,5730,5730,5730,35
20240614,090000,3839710,5800,5820,5820,5740,663