KissMeData/195990/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,195600,390190741,500,500,500,500,4185
20240614,195500,390190741,500,500,500,500,0
20240614,195400,390190741,500,500,500,500,0
20240614,195300,390190741,500,500,500,500,0
20240614,195200,390190741,500,500,500,500,0
20240614,195100,390190741,500,500,500,500,0
20240614,195000,390190741,500,500,500,500,0
20240614,194900,390190741,500,500,500,500,0
20240614,194800,390190741,500,500,500,500,0
20240614,194700,390190741,500,500,500,500,0
20240614,194600,390190741,500,500,500,500,0
20240614,194500,390190741,500,500,500,500,0
20240614,194400,390190741,500,500,500,500,0
20240614,194300,390190741,500,500,500,500,0
20240614,194200,390190741,500,500,500,500,0
20240614,194100,390190741,500,500,500,500,0
20240614,194000,390190741,500,500,500,500,0
20240614,193900,390190741,500,500,500,500,0
20240614,193800,390190741,500,500,500,500,0
20240614,193700,390190741,500,500,500,500,0
20240614,193600,390190741,500,500,500,500,0
20240614,193500,390190741,500,500,500,500,0
20240614,193400,390190741,500,500,500,500,0
20240614,193300,390190741,500,500,500,500,0
20240614,193200,390190741,500,500,500,500,0
20240614,193100,390190741,500,500,500,500,0
20240614,193000,390190741,500,500,500,500,0
20240614,192900,390190741,500,500,500,500,0
20240614,192800,390190741,500,500,500,500,0
20240614,192700,390190741,500,500,500,500,0
20240614,192600,390190741,500,500,500,500,4185
20240614,192500,390190741,500,500,500,500,0
20240614,192400,390190741,500,500,500,500,0
20240614,192300,390190741,500,500,500,500,0
20240614,192200,390190741,500,500,500,500,0
20240614,192100,390190741,500,500,500,500,0
20240614,192000,390190741,500,500,500,500,0
20240614,191900,390190741,500,500,500,500,0
20240614,191800,390190741,500,500,500,500,0
20240614,191700,390190741,500,500,500,500,0
20240614,191600,390190741,500,500,500,500,0
20240614,191500,390190741,500,500,500,500,0
20240614,191400,390190741,500,500,500,500,0
20240614,191300,390190741,500,500,500,500,0
20240614,191200,390190741,500,500,500,500,0
20240614,191100,390190741,500,500,500,500,0
20240614,191000,390190741,500,500,500,500,0
20240614,190900,390190741,500,500,500,500,0
20240614,190800,390190741,500,500,500,500,0
20240614,190700,390190741,500,500,500,500,0
20240614,190600,390190741,500,500,500,500,0
20240614,190500,390190741,500,500,500,500,0
20240614,190400,390190741,500,500,500,500,0
20240614,190300,390190741,500,500,500,500,0
20240614,190200,390190741,500,500,500,500,0
20240614,190100,390190741,500,500,500,500,0
20240614,190000,390190741,500,500,500,500,0
20240614,185900,390190741,500,500,500,500,0
20240614,185800,390190741,500,500,500,500,0
20240614,185700,390190741,500,500,500,500,0
20240614,185600,390190741,500,500,500,500,4185
20240614,185500,390190741,500,500,500,500,0
20240614,185400,390190741,500,500,500,500,0
20240614,185300,390190741,500,500,500,500,0
20240614,185200,390190741,500,500,500,500,0
20240614,185100,390190741,500,500,500,500,0
20240614,185000,390190741,500,500,500,500,0
20240614,184900,390190741,500,500,500,500,0
20240614,184800,390190741,500,500,500,500,0
20240614,184700,390190741,500,500,500,500,0
20240614,184600,390190741,500,500,500,500,0
20240614,184500,390190741,500,500,500,500,0
20240614,184400,390190741,500,500,500,500,0
20240614,184300,390190741,500,500,500,500,0
20240614,184200,390190741,500,500,500,500,0
20240614,184100,390190741,500,500,500,500,0
20240614,184000,390190741,500,500,500,500,0
20240614,183900,390190741,500,500,500,500,0
20240614,183800,390190741,500,500,500,500,0
20240614,183700,390190741,500,500,500,500,0
20240614,183600,390190741,500,500,500,500,0
20240614,183500,390190741,500,500,500,500,0
20240614,183400,390190741,500,500,500,500,0
20240614,183300,390190741,500,500,500,500,0
20240614,183200,390190741,500,500,500,500,0
20240614,183100,390190741,500,500,500,500,0
20240614,183000,390190741,500,500,500,500,0
20240614,182900,390190741,500,500,500,500,0
20240614,182800,390190741,500,500,500,500,0
20240614,182700,390190741,500,500,500,500,0
20240614,182600,390190741,500,500,500,500,4185
20240614,182500,390190741,500,500,500,500,0
20240614,182400,390190741,500,500,500,500,0
20240614,182300,390190741,500,500,500,500,0
20240614,182200,390190741,500,500,500,500,0
20240614,182100,390190741,500,500,500,500,0
20240614,182000,390190741,500,500,500,500,0
20240614,181900,390190741,500,500,500,500,0
20240614,181800,390190741,500,500,500,500,0
20240614,181700,390190741,500,500,500,500,0
20240614,181600,390190741,500,500,500,500,0
20240614,181500,390190741,500,500,500,500,0
20240614,181400,390190741,500,500,500,500,0
20240614,181300,390190741,500,500,500,500,0
20240614,181200,390190741,500,500,500,500,0
20240614,181100,390190741,500,500,500,500,0
20240614,181000,390190741,500,500,500,500,0
20240614,180900,390190741,500,500,500,500,0
20240614,180800,390190741,500,500,500,500,0
20240614,180700,390190741,500,500,500,500,0
20240614,180600,390190741,500,500,500,500,0
20240614,180500,390190741,500,500,500,500,0
20240614,180400,390190741,500,500,500,500,0
20240614,180300,390190741,500,500,500,500,0
20240614,180200,390190741,500,500,500,500,0
20240614,180100,390190741,500,500,500,500,0
20240614,180000,390190741,500,500,500,500,0
20240614,175900,390190741,500,500,500,500,0
20240614,175800,390190741,500,500,500,500,0
20240614,175700,390190741,500,500,500,500,0
20240614,175600,390190741,500,500,500,500,4185
20240614,175500,390190741,500,500,500,500,0
20240614,175400,390190741,500,500,500,500,0
20240614,175300,390190741,500,500,500,500,0
20240614,175200,390190741,500,500,500,500,0
20240614,175100,390190741,500,500,500,500,0
20240614,175000,390190741,500,500,500,500,0
20240614,174900,390190741,500,500,500,500,0
20240614,174800,390190741,500,500,500,500,0
20240614,174700,390190741,500,500,500,500,0
20240614,174600,390190741,500,500,500,500,0
20240614,174500,390190741,500,500,500,500,0
20240614,174400,390190741,500,500,500,500,0
20240614,174300,390190741,500,500,500,500,0
20240614,174200,390190741,500,500,500,500,0
20240614,174100,390190741,500,500,500,500,0
20240614,174000,390190741,500,500,500,500,0
20240614,173900,390190741,500,500,500,500,0
20240614,173800,390190741,500,500,500,500,0
20240614,173700,390190741,500,500,500,500,0
20240614,173600,390190741,500,500,500,500,0
20240614,173500,390190741,500,500,500,500,0
20240614,173400,390190741,500,500,500,500,0
20240614,173300,390190741,500,500,500,500,0
20240614,173200,390190741,500,500,500,500,0
20240614,173100,390190741,500,500,500,500,0
20240614,173000,390190741,500,500,500,500,0
20240614,172900,390190741,500,500,500,500,0
20240614,172800,390190741,500,500,500,500,0
20240614,172700,390190741,500,500,500,500,0
20240614,172600,390190741,500,500,500,500,4185
20240614,172500,390190741,500,500,500,500,0
20240614,172400,390190741,500,500,500,500,0
20240614,172300,390190741,500,500,500,500,0
20240614,172200,390190741,500,500,500,500,0
20240614,172100,390190741,500,500,500,500,0
20240614,172000,390190741,500,500,500,500,0
20240614,171900,390190741,500,500,500,500,0
20240614,171800,390190741,500,500,500,500,0
20240614,171700,390190741,500,500,500,500,0
20240614,171600,390190741,500,500,500,500,0
20240614,171500,390190741,500,500,500,500,0
20240614,171400,390190741,500,500,500,500,0
20240614,171300,390190741,500,500,500,500,0
20240614,171200,390190741,500,500,500,500,0
20240614,171100,390190741,500,500,500,500,0
20240614,171000,390190741,500,500,500,500,0
20240614,170900,390190741,500,500,500,500,0
20240614,170800,390190741,500,500,500,500,0
20240614,170700,390190741,500,500,500,500,0
20240614,170600,390190741,500,500,500,500,0
20240614,170500,390190741,500,500,500,500,0
20240614,170400,390190741,500,500,500,500,0
20240614,170300,390190741,500,500,500,500,0
20240614,170200,390190741,500,500,500,500,0
20240614,170100,390190741,500,500,500,500,0
20240614,170000,390190741,500,500,500,500,0
20240614,165900,390190741,500,500,500,500,0
20240614,165800,390190741,500,500,500,500,0
20240614,165700,390190741,500,500,500,500,0
20240614,165600,390190741,500,500,500,500,4185
20240614,165500,390190741,500,500,500,500,0
20240614,165400,390190741,500,500,500,500,0
20240614,165300,390190741,500,500,500,500,0
20240614,165200,390190741,500,500,500,500,0
20240614,165100,390190741,500,500,500,500,0
20240614,165000,390190741,500,500,500,500,0
20240614,164900,390190741,500,500,500,500,0
20240614,164800,390190741,500,500,500,500,0
20240614,164700,390190741,500,500,500,500,0
20240614,164600,390190741,500,500,500,500,0
20240614,164500,390190741,500,500,500,500,0
20240614,164400,390190741,500,500,500,500,0
20240614,164300,390190741,500,500,500,500,0
20240614,164200,390190741,500,500,500,500,0
20240614,164100,390190741,500,500,500,500,0
20240614,164000,390190741,500,500,500,500,0
20240614,163900,390190741,500,500,500,500,0
20240614,163800,390190741,500,500,500,500,0
20240614,163700,390190741,500,500,500,500,0
20240614,163600,390190741,500,500,500,500,0
20240614,163500,390190741,500,500,500,500,0
20240614,163400,390190741,500,500,500,500,0
20240614,163300,390190741,500,500,500,500,0
20240614,163200,390190741,500,500,500,500,0
20240614,163100,390190741,500,500,500,500,0
20240614,163000,390190741,500,500,500,500,0
20240614,162900,390190741,500,500,500,500,0
20240614,162800,390190741,500,500,500,500,0
20240614,162700,390190741,500,500,500,500,0
20240614,162600,390190741,500,500,500,500,4185
20240614,162500,390190741,500,500,500,500,0
20240614,162400,390190741,500,500,500,500,0
20240614,162300,390190741,500,500,500,500,0
20240614,162200,390190741,500,500,500,500,0
20240614,162100,390190741,500,500,500,500,0
20240614,162000,390190741,500,500,500,500,0
20240614,161900,390190741,500,500,500,500,0
20240614,161800,390190741,500,500,500,500,0
20240614,161700,390190741,500,500,500,500,0
20240614,161600,390190741,500,500,500,500,0
20240614,161500,390190741,500,500,500,500,0
20240614,161400,390190741,500,500,500,500,0
20240614,161300,390190741,500,500,500,500,0
20240614,161200,390190741,500,500,500,500,0
20240614,161100,390190741,500,500,500,500,0
20240614,161000,390190741,500,500,500,500,0
20240614,160900,390190741,500,500,500,500,0
20240614,160800,390190741,500,500,500,500,0
20240614,160700,390190741,500,500,500,500,0
20240614,160600,390190741,500,500,500,500,0
20240614,160500,390190741,500,500,500,500,0
20240614,160400,390190741,500,500,500,500,0
20240614,160300,390190741,500,500,500,500,0
20240614,160200,390190741,500,500,500,500,0
20240614,160100,390190741,500,500,500,500,0
20240614,160000,390190741,500,500,500,500,0
20240614,155900,390190741,500,500,500,500,0
20240614,155800,390190741,500,500,500,500,0
20240614,155700,390190741,500,500,500,500,0
20240614,155600,390190741,500,500,500,500,4185
20240614,155500,390190741,500,500,500,500,0
20240614,155400,390190741,500,500,500,500,0
20240614,155300,390190741,500,500,500,500,0
20240614,155200,390190741,500,500,500,500,0
20240614,155100,390190741,500,500,500,500,0
20240614,155000,390190741,500,500,500,500,0
20240614,154900,390190741,500,500,500,500,0
20240614,154800,390190741,500,500,500,500,0
20240614,154700,390190741,500,500,500,500,0
20240614,154600,390190741,500,500,500,500,0
20240614,154500,390190741,500,500,500,500,0
20240614,154400,390190741,500,500,500,500,0
20240614,154300,390190741,500,500,500,500,0
20240614,154200,390190741,500,500,500,500,0
20240614,154100,390190741,500,500,500,500,0
20240614,154000,390190741,500,500,500,500,0
20240614,153900,390190741,500,500,500,500,0
20240614,153800,390190741,500,500,500,500,0
20240614,153700,390190741,500,500,500,500,0
20240614,153600,390190741,500,500,500,500,0
20240614,153500,390190741,500,500,500,500,0
20240614,153400,390190741,500,500,500,500,0
20240614,153300,390190741,500,500,500,500,0
20240614,153200,390190741,500,500,500,500,0
20240614,153100,390190741,500,500,500,500,0
20240614,153000,390190741,500,500,500,500,4185
20240614,152900,388098241,500,500,500,500,0
20240614,152800,388098241,500,500,500,500,0
20240614,152700,388098241,500,500,500,500,0
20240614,152600,388098241,500,500,500,500,0
20240614,152500,388098241,500,500,500,500,0
20240614,152400,388098241,500,500,500,500,0
20240614,152300,388098241,500,500,500,500,0
20240614,152200,388098241,500,500,500,500,0
20240614,152100,388098241,500,500,500,500,0
20240614,152000,388098241,500,500,500,500,0
20240614,151900,388098241,500,499,500,499,176
20240614,151800,388010414,499,498,499,498,101
20240614,151700,387960115,498,500,500,496,36582
20240614,151600,369785272,499,499,499,499,100
20240614,151500,369735372,500,500,500,500,50
20240614,151400,369710372,500,500,500,500,71
20240614,151300,369674872,500,500,500,499,235
20240614,151200,369557572,500,500,500,499,293
20240614,151100,369411097,500,501,502,500,417
20240614,151000,369202469,502,500,502,500,104
20240614,150900,369150461,500,500,500,500,102
20240614,150800,369099461,498,499,499,498,10000
20240614,150700,364119458,499,502,502,499,49000
20240614,150600,339621392,503,503,503,503,0
20240614,150500,339621392,503,503,503,503,0
20240614,150400,339621392,503,503,503,503,2
20240614,150300,339620386,502,502,502,502,0
20240614,150200,339620386,502,502,502,502,503
20240614,150100,339367880,502,502,502,502,1
20240614,150000,339367378,501,501,501,501,5
20240614,145900,339364873,501,501,501,501,300
20240614,145800,339214573,501,501,501,501,13
20240614,145700,339208060,501,501,501,501,0
20240614,145600,339208060,501,501,501,501,100
20240614,145500,339157960,501,501,501,501,2
20240614,145400,339156958,501,501,501,501,308
20240614,145300,339002650,501,501,501,501,5
20240614,145200,339000145,501,501,501,501,5
20240614,145100,338997640,501,501,501,501,102
20240614,145000,338946538,501,500,501,500,114828
20240614,144900,281532536,501,501,501,501,1
20240614,144800,281532035,501,501,501,501,6407
20240614,144700,278322128,502,501,502,501,5001
20240614,144600,275816626,502,502,502,502,0
20240614,144500,275816626,502,501,502,501,15095
20240614,144400,268253936,502,502,502,502,0
20240614,144300,268253936,502,502,502,502,0
20240614,144200,268253936,502,502,502,502,0
20240614,144100,268253936,502,502,502,502,0
20240614,144000,268253936,502,502,502,502,0
20240614,143900,268253936,502,502,502,502,2007
20240614,143800,267246422,502,502,502,502,50
20240614,143700,267221322,502,502,502,502,0
20240614,143600,267221322,502,502,502,502,5
20240614,143500,267218812,502,502,502,502,178
20240614,143400,267129456,503,503,503,503,100
20240614,143300,267079156,503,503,503,503,2956
20240614,143200,265592288,504,504,504,504,0
20240614,143100,265592288,504,504,504,504,1
20240614,143000,265591784,503,503,503,503,0
20240614,142900,265591784,503,503,503,503,28
20240614,142800,265577700,504,504,504,503,41
20240614,142700,265557053,504,504,504,504,2
20240614,142600,265556045,504,504,504,504,17
20240614,142500,265547477,504,504,504,504,1
20240614,142400,265546973,503,503,503,503,0
20240614,142300,265546973,503,503,503,503,3486
20240614,142200,263793515,503,502,503,502,2771
20240614,142100,262402472,500,502,502,500,152678
20240614,142000,186020174,502,502,502,502,5007
20240614,141900,183506660,502,502,502,502,6002
20240614,141800,180493656,502,502,502,502,0
20240614,141700,180493656,502,502,502,502,0
20240614,141600,180493656,502,502,502,502,0
20240614,141500,180493656,502,502,502,502,0
20240614,141400,180493656,502,502,502,502,604
20240614,141300,180190448,503,503,503,503,374
20240614,141200,180002326,502,502,502,502,86
20240614,141100,179959154,502,502,502,502,516
20240614,141000,179700122,503,503,503,503,0
20240614,140900,179700122,503,503,503,503,1
20240614,140800,179699619,502,502,502,502,180
20240614,140700,179609259,502,502,502,502,0
20240614,140600,179609259,502,502,502,502,100
20240614,140500,179559059,503,502,503,502,772
20240614,140400,179171514,502,502,502,502,0
20240614,140300,179171514,502,502,502,502,365
20240614,140200,178988284,503,503,503,503,0
20240614,140100,178988284,503,503,503,503,0
20240614,140000,178988284,503,503,503,503,3
20240614,135900,178986775,503,503,503,503,1
20240614,135800,178986272,501,501,501,501,0
20240614,135700,178986272,501,502,502,501,6162
20240614,135600,175894051,503,503,503,503,2133
20240614,135500,174821152,503,503,503,503,1588
20240614,135400,174022388,504,504,504,504,0
20240614,135300,174022388,504,504,504,504,0
20240614,135200,174022388,504,503,504,503,2
20240614,135100,174021381,503,503,503,503,39
20240614,135000,174001764,504,504,504,504,0
20240614,134900,174001764,504,504,504,504,0
20240614,134800,174001764,504,504,504,504,220
20240614,134700,173890884,504,503,504,503,148
20240614,134600,173816437,502,502,502,502,10100
20240614,134500,168746237,502,502,502,502,21250
20240614,134400,158078737,503,503,503,503,550
20240614,134300,157802087,503,503,503,503,1
20240614,134200,157801584,502,502,502,502,1832
20240614,134100,156881920,503,503,503,503,11
20240614,134000,156876387,503,503,503,503,3
20240614,133900,156874878,503,503,503,503,0
20240614,133800,156874878,503,503,503,503,0
20240614,133700,156874878,503,503,503,503,9
20240614,133600,156870351,503,503,503,503,18
20240614,133500,156861297,503,503,503,503,0
20240614,133400,156861297,503,503,503,503,3
20240614,133300,156859788,503,503,503,503,2500
20240614,133200,155602288,502,502,502,502,1005
20240614,133100,155097778,503,503,503,503,100
20240614,133000,155047478,503,503,503,503,1
20240614,132900,155046975,502,502,502,502,0
20240614,132800,155046975,502,502,502,502,0
20240614,132700,155046975,502,502,502,502,0
20240614,132600,155046975,502,502,502,502,0
20240614,132500,155046975,502,502,502,502,20
20240614,132400,155036935,502,502,502,502,1000
20240614,132300,154534935,503,503,503,503,0
20240614,132200,154534935,503,503,503,503,0
20240614,132100,154534935,503,503,503,503,0
20240614,132000,154534935,503,503,503,503,132
20240614,131900,154468539,503,503,503,503,0
20240614,131800,154468539,503,503,503,503,200
20240614,131700,154367939,503,503,503,503,0
20240614,131600,154367939,503,503,503,503,0
20240614,131500,154367939,503,502,503,502,1498
20240614,131400,153615938,503,503,503,503,0
20240614,131300,153615938,503,503,503,503,0
20240614,131200,153615938,503,503,503,503,0
20240614,131100,153615938,503,503,503,503,0
20240614,131000,153615938,503,503,503,503,0
20240614,130900,153615938,503,503,503,503,2
20240614,130800,153614932,503,503,503,503,62
20240614,130700,153583746,503,503,503,503,0
20240614,130600,153583746,503,503,503,503,0
20240614,130500,153583746,503,502,503,502,101
20240614,130400,153533043,502,502,502,502,0
20240614,130300,153533043,502,502,502,502,0
20240614,130200,153533043,502,502,502,502,0
20240614,130100,153533043,502,502,502,502,1000
20240614,130000,153031043,503,503,503,503,1000
20240614,125900,152528043,503,502,503,502,230
20240614,125800,152412563,503,503,503,503,0
20240614,125700,152412563,503,503,503,503,0
20240614,125600,152412563,503,503,503,503,1000
20240614,125500,151909563,503,503,503,503,20
20240614,125400,151899503,503,503,503,503,20
20240614,125300,151889443,503,503,503,503,0
20240614,125200,151889443,503,503,503,503,0
20240614,125100,151889443,503,503,503,503,20
20240614,125000,151879383,503,503,503,503,1046
20240614,124900,151353245,503,503,503,503,4
20240614,124800,151351233,503,503,503,503,0
20240614,124700,151351233,503,503,503,503,0
20240614,124600,151351233,503,503,503,503,6
20240614,124500,151348215,502,502,502,502,3
20240614,124400,151346709,503,503,503,503,60
20240614,124300,151316529,503,503,503,503,0
20240614,124200,151316529,503,503,503,503,0
20240614,124100,151316529,503,503,503,503,100
20240614,124000,151266229,503,503,503,503,27
20240614,123900,151252648,503,503,503,503,0
20240614,123800,151252648,503,503,503,503,643
20240614,123700,150929219,503,503,503,503,1
20240614,123600,150928716,503,502,503,502,1064
20240614,123500,150394524,502,502,502,502,0
20240614,123400,150394524,502,502,502,502,0
20240614,123300,150394524,502,502,502,502,0
20240614,123200,150394524,502,502,502,502,0
20240614,123100,150394524,502,502,502,502,5000
20240614,123000,147884524,502,502,502,502,400
20240614,122900,147683724,503,503,503,503,0
20240614,122800,147683724,503,503,503,503,4476
20240614,122700,145432296,503,503,503,503,0
20240614,122600,145432296,503,503,503,503,0
20240614,122500,145432296,503,503,503,503,0
20240614,122400,145432296,503,503,503,503,0
20240614,122300,145432296,503,503,503,503,0
20240614,122200,145432296,503,503,503,503,0
20240614,122100,145432296,503,503,503,503,37
20240614,122000,145413685,503,503,503,503,0
20240614,121900,145413685,503,503,503,503,0
20240614,121800,145413685,503,503,503,503,1349
20240614,121700,144735138,504,504,504,504,0
20240614,121600,144735138,504,504,504,504,51
20240614,121500,144709434,503,503,503,503,5070
20240614,121400,142159224,504,504,504,504,70
20240614,121300,142123944,504,504,504,504,0
20240614,121200,142123944,504,504,504,504,0
20240614,121100,142123944,504,504,504,504,0
20240614,121000,142123944,504,504,504,504,7
20240614,120900,142120416,504,504,504,504,0
20240614,120800,142120416,504,504,504,504,0
20240614,120700,142120416,504,504,504,504,0
20240614,120600,142120416,504,504,504,504,3
20240614,120500,142118904,504,504,504,504,1000
20240614,120400,141614904,504,504,504,504,1
20240614,120300,141614400,504,504,504,504,5
20240614,120200,141611880,504,504,504,504,0
20240614,120100,141611880,504,504,504,504,18
20240614,120000,141602808,504,504,504,504,0
20240614,115900,141602808,504,504,504,504,18
20240614,115800,141593736,504,504,504,504,1
20240614,115700,141593232,503,504,504,503,10492
20240614,115600,136315751,503,503,503,503,0
20240614,115500,136315751,503,503,503,503,5
20240614,115400,136313236,503,503,503,503,3030
20240614,115300,134789146,504,504,504,504,0
20240614,115200,134789146,504,504,504,504,0
20240614,115100,134789146,504,504,504,504,0
20240614,115000,134789146,504,504,504,504,5
20240614,114900,134786626,504,504,504,504,1
20240614,114800,134786122,503,503,503,503,44
20240614,114700,134763990,502,502,502,502,24
20240614,114600,134751942,503,503,503,503,6
20240614,114500,134748924,504,504,504,504,0
20240614,114400,134748924,504,504,504,504,0
20240614,114300,134748924,504,504,504,504,0
20240614,114200,134748924,504,504,504,504,0
20240614,114100,134748924,504,503,504,502,12820
20240614,114000,128312278,503,503,503,503,50
20240614,113900,128287128,503,503,503,503,102
20240614,113800,128235822,503,503,503,503,32
20240614,113700,128219726,504,504,504,504,0
20240614,113600,128219726,504,504,504,504,1
20240614,113500,128219222,502,502,502,502,0
20240614,113400,128219222,502,502,502,502,0
20240614,113300,128219222,502,502,502,502,1050
20240614,113200,127692122,502,502,502,502,77
20240614,113100,127653468,503,503,503,503,423
20240614,113000,127440699,503,504,504,503,1501
20240614,112900,126685695,503,503,503,503,0
20240614,112800,126685695,503,503,503,503,0
20240614,112700,126685695,503,503,503,503,0
20240614,112600,126685695,503,503,503,503,2
20240614,112500,126684689,504,504,504,504,0
20240614,112400,126684689,504,504,504,504,1
20240614,112300,126684185,503,503,503,503,0
20240614,112200,126684185,503,503,503,503,0
20240614,112100,126684185,503,503,503,503,0
20240614,112000,126684185,503,503,503,503,0
20240614,111900,126684185,503,503,503,503,22
20240614,111800,126673119,502,502,502,502,1600
20240614,111700,125869919,502,502,502,502,0
20240614,111600,125869919,502,502,502,502,2912
20240614,111500,124408095,503,503,503,503,0
20240614,111400,124408095,503,503,503,503,1
20240614,111300,124407592,503,503,503,503,1253
20240614,111200,123777333,502,502,502,502,0
20240614,111100,123777333,502,502,502,502,0
20240614,111000,123777333,502,502,502,502,50
20240614,110900,123752233,502,504,504,502,51
20240614,110800,123726629,504,504,504,504,0
20240614,110700,123726629,504,504,504,504,0
20240614,110600,123726629,504,504,504,504,607
20240614,110500,123420701,504,504,504,504,20
20240614,110400,123410621,505,504,505,504,201
20240614,110300,123309316,505,505,505,505,0
20240614,110200,123309316,505,505,505,505,1
20240614,110100,123308811,504,503,504,503,1174
20240614,110000,122717165,504,504,504,504,0
20240614,105900,122717165,504,504,504,504,0
20240614,105800,122717165,504,504,504,504,11
20240614,105700,122711621,502,502,502,502,11332
20240614,105600,117022957,502,502,502,502,0
20240614,105500,117022957,502,502,502,502,2
20240614,105400,117021953,504,504,504,504,3
20240614,105300,117020441,503,504,504,503,1162
20240614,105200,116435954,503,503,503,503,1771
20240614,105100,115545141,503,503,503,503,10
20240614,105000,115540111,503,503,503,503,3049
20240614,104900,114006464,502,502,502,502,44
20240614,104800,113984376,502,503,503,502,6
20240614,104700,113981359,502,502,502,502,50
20240614,104600,113956259,503,503,503,503,3000
20240614,104500,112447259,503,503,503,503,1
20240614,104400,112446756,503,503,503,503,904
20240614,104300,111992044,503,503,503,503,4
20240614,104200,111990032,503,503,503,503,97
20240614,104100,111941241,504,504,504,504,0
20240614,104000,111941241,504,502,504,502,51
20240614,103900,111915637,502,503,503,502,9673
20240614,103800,107051068,504,504,504,504,1
20240614,103700,107050564,503,503,503,503,0
20240614,103600,107050564,503,503,503,503,150
20240614,103500,106975114,504,504,504,504,9
20240614,103400,106970578,504,504,504,504,200
20240614,103300,106869778,504,504,504,504,0
20240614,103200,106869778,504,504,504,504,2
20240614,103100,106868770,504,504,504,504,0
20240614,103000,106868770,504,504,504,504,0
20240614,102900,106868770,504,503,504,503,465
20240614,102800,106634510,504,504,504,504,3039
20240614,102700,105102854,503,502,503,502,185
20240614,102600,105009879,503,503,503,503,10913
20240614,102500,99520640,503,503,503,503,90
20240614,102400,99475370,503,503,503,503,33
20240614,102300,99458771,504,504,504,504,1298
20240614,102200,98804579,504,504,504,504,3886
20240614,102100,96846035,504,504,504,504,120
20240614,102000,96785555,504,504,504,504,1517
20240614,101900,96020987,504,504,504,504,50
20240614,101800,95995787,505,505,505,505,0
20240614,101700,95995787,505,505,505,505,5
20240614,101600,95993262,504,504,504,504,150
20240614,101500,95917662,504,504,504,504,2000
20240614,101400,94909662,504,504,504,504,100
20240614,101300,94859262,505,505,505,505,0
20240614,101200,94859262,505,505,505,505,17
20240614,101100,94850677,505,505,505,505,5
20240614,101000,94848152,505,505,505,505,86
20240614,100900,94804722,505,505,505,505,15
20240614,100800,94797147,505,505,505,505,1738
20240614,100700,93919457,505,506,506,505,240
20240614,100600,93798232,506,506,506,506,11498
20240614,100500,87980244,506,506,506,506,150
20240614,100400,87904344,505,505,505,505,1476
20240614,100300,87158964,505,505,505,505,1
20240614,100200,87158459,505,505,505,505,523
20240614,100100,86894344,506,506,506,505,1039
20240614,100000,86368615,506,506,506,506,0
20240614,095900,86368615,506,506,506,506,26
20240614,095800,86355459,506,506,506,506,2054
20240614,095700,85316135,506,506,506,506,3000
20240614,095600,83798135,506,506,506,506,0
20240614,095500,83798135,506,504,506,504,78
20240614,095400,83758733,503,503,503,503,8504
20240614,095300,79481221,503,503,503,503,147
20240614,095200,79407280,503,503,503,503,1
20240614,095100,79406777,502,502,502,502,60
20240614,095000,79376657,502,502,502,502,444
20240614,094900,79153769,502,502,502,502,1
20240614,094800,79153267,502,502,502,502,1796
20240614,094700,78251675,502,502,502,502,4500
20240614,094600,75992675,502,503,503,502,52
20240614,094500,75966521,503,503,503,503,20
20240614,094400,75956461,503,503,503,503,0
20240614,094300,75956461,503,502,503,502,2
20240614,094200,75955456,502,502,502,502,4000
20240614,094100,73947456,502,502,502,502,142
20240614,094000,73876172,503,503,503,503,64
20240614,093900,73843980,502,502,502,502,0
20240614,093800,73843980,502,502,502,502,0
20240614,093700,73843980,502,502,502,502,165
20240614,093600,73761150,502,502,502,502,3200
20240614,093500,72154750,502,502,502,502,500
20240614,093400,71903750,502,502,502,502,1502
20240614,093300,71149746,501,501,501,501,304
20240614,093200,70997442,502,502,502,502,3985
20240614,093100,68996972,503,503,503,503,0
20240614,093000,68996972,503,503,503,503,20
20240614,092900,68986912,503,502,503,502,905
20240614,092800,68532601,501,501,501,501,0
20240614,092700,68532601,501,502,502,501,1000
20240614,092600,68031551,503,503,503,503,1
20240614,092500,68031048,502,502,502,502,85
20240614,092400,67988378,502,503,503,502,352
20240614,092300,67811668,503,503,503,503,1093
20240614,092200,67261889,503,502,503,501,10003
20240614,092100,62247786,503,503,503,503,49
20240614,092000,62223139,503,503,503,503,16
20240614,091900,62215091,502,503,503,502,1276
20240614,091800,61574452,502,502,502,502,0
20240614,091700,61574452,502,502,502,502,0
20240614,091600,61574452,502,502,502,502,908
20240614,091500,61118636,501,501,501,501,15873
20240614,091400,53166263,502,503,503,502,59702
20240614,091300,23154635,504,505,505,504,14933
20240614,091200,15616488,505,506,506,505,3228
20240614,091100,13986347,506,506,506,506,104
20240614,091000,13933723,507,508,508,507,102
20240614,090900,13882007,508,507,509,505,4403
20240614,090800,11658252,507,507,507,507,31
20240614,090700,11642535,508,505,509,505,6022
20240614,090600,8595753,505,505,505,505,80
20240614,090500,8555353,505,505,505,505,5228
20240614,090400,5915213,503,503,503,503,0
20240614,090300,5915213,503,503,503,503,30
20240614,090200,5900123,506,506,506,506,1
20240614,090100,5899617,503,505,505,503,2059
20240614,090000,4863709,503,510,510,503,9544