KissMeData/300120/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,201700,309097430,6170,6170,6170,6170,1775
20240614,201600,309097430,6170,6170,6170,6170,0
20240614,201500,309097430,6170,6170,6170,6170,0
20240614,201400,309097430,6170,6170,6170,6170,0
20240614,201300,309097430,6170,6170,6170,6170,0
20240614,201200,309097430,6170,6170,6170,6170,0
20240614,201100,309097430,6170,6170,6170,6170,0
20240614,201000,309097430,6170,6170,6170,6170,0
20240614,200900,309097430,6170,6170,6170,6170,0
20240614,200800,309097430,6170,6170,6170,6170,0
20240614,200700,309097430,6170,6170,6170,6170,0
20240614,200600,309097430,6170,6170,6170,6170,0
20240614,200500,309097430,6170,6170,6170,6170,0
20240614,200400,309097430,6170,6170,6170,6170,0
20240614,200300,309097430,6170,6170,6170,6170,0
20240614,200200,309097430,6170,6170,6170,6170,0
20240614,200100,309097430,6170,6170,6170,6170,0
20240614,200000,309097430,6170,6170,6170,6170,0
20240614,195900,309097430,6170,6170,6170,6170,0
20240614,195800,309097430,6170,6170,6170,6170,0
20240614,195700,309097430,6170,6170,6170,6170,0
20240614,195600,309097430,6170,6170,6170,6170,0
20240614,195500,309097430,6170,6170,6170,6170,0
20240614,195400,309097430,6170,6170,6170,6170,0
20240614,195300,309097430,6170,6170,6170,6170,0
20240614,195200,309097430,6170,6170,6170,6170,0
20240614,195100,309097430,6170,6170,6170,6170,0
20240614,195000,309097430,6170,6170,6170,6170,0
20240614,194900,309097430,6170,6170,6170,6170,0
20240614,194800,309097430,6170,6170,6170,6170,0
20240614,194700,309097430,6170,6170,6170,6170,1775
20240614,194600,309097430,6170,6170,6170,6170,0
20240614,194500,309097430,6170,6170,6170,6170,0
20240614,194400,309097430,6170,6170,6170,6170,0
20240614,194300,309097430,6170,6170,6170,6170,0
20240614,194200,309097430,6170,6170,6170,6170,0
20240614,194100,309097430,6170,6170,6170,6170,0
20240614,194000,309097430,6170,6170,6170,6170,0
20240614,193900,309097430,6170,6170,6170,6170,0
20240614,193800,309097430,6170,6170,6170,6170,0
20240614,193700,309097430,6170,6170,6170,6170,0
20240614,193600,309097430,6170,6170,6170,6170,0
20240614,193500,309097430,6170,6170,6170,6170,0
20240614,193400,309097430,6170,6170,6170,6170,0
20240614,193300,309097430,6170,6170,6170,6170,0
20240614,193200,309097430,6170,6170,6170,6170,0
20240614,193100,309097430,6170,6170,6170,6170,0
20240614,193000,309097430,6170,6170,6170,6170,0
20240614,192900,309097430,6170,6170,6170,6170,0
20240614,192800,309097430,6170,6170,6170,6170,0
20240614,192700,309097430,6170,6170,6170,6170,0
20240614,192600,309097430,6170,6170,6170,6170,0
20240614,192500,309097430,6170,6170,6170,6170,0
20240614,192400,309097430,6170,6170,6170,6170,0
20240614,192300,309097430,6170,6170,6170,6170,0
20240614,192200,309097430,6170,6170,6170,6170,0
20240614,192100,309097430,6170,6170,6170,6170,0
20240614,192000,309097430,6170,6170,6170,6170,0
20240614,191900,309097430,6170,6170,6170,6170,0
20240614,191800,309097430,6170,6170,6170,6170,0
20240614,191700,309097430,6170,6170,6170,6170,1775
20240614,191600,309097430,6170,6170,6170,6170,0
20240614,191500,309097430,6170,6170,6170,6170,0
20240614,191400,309097430,6170,6170,6170,6170,0
20240614,191300,309097430,6170,6170,6170,6170,0
20240614,191200,309097430,6170,6170,6170,6170,0
20240614,191100,309097430,6170,6170,6170,6170,0
20240614,191000,309097430,6170,6170,6170,6170,0
20240614,190900,309097430,6170,6170,6170,6170,0
20240614,190800,309097430,6170,6170,6170,6170,0
20240614,190700,309097430,6170,6170,6170,6170,0
20240614,190600,309097430,6170,6170,6170,6170,0
20240614,190500,309097430,6170,6170,6170,6170,0
20240614,190400,309097430,6170,6170,6170,6170,0
20240614,190300,309097430,6170,6170,6170,6170,0
20240614,190200,309097430,6170,6170,6170,6170,0
20240614,190100,309097430,6170,6170,6170,6170,0
20240614,190000,309097430,6170,6170,6170,6170,0
20240614,185900,309097430,6170,6170,6170,6170,0
20240614,185800,309097430,6170,6170,6170,6170,0
20240614,185700,309097430,6170,6170,6170,6170,0
20240614,185600,309097430,6170,6170,6170,6170,0
20240614,185500,309097430,6170,6170,6170,6170,0
20240614,185400,309097430,6170,6170,6170,6170,0
20240614,185300,309097430,6170,6170,6170,6170,0
20240614,185200,309097430,6170,6170,6170,6170,0
20240614,185100,309097430,6170,6170,6170,6170,0
20240614,185000,309097430,6170,6170,6170,6170,0
20240614,184900,309097430,6170,6170,6170,6170,0
20240614,184800,309097430,6170,6170,6170,6170,0
20240614,184700,309097430,6170,6170,6170,6170,1775
20240614,184600,309097430,6170,6170,6170,6170,0
20240614,184500,309097430,6170,6170,6170,6170,0
20240614,184400,309097430,6170,6170,6170,6170,0
20240614,184300,309097430,6170,6170,6170,6170,0
20240614,184200,309097430,6170,6170,6170,6170,0
20240614,184100,309097430,6170,6170,6170,6170,0
20240614,184000,309097430,6170,6170,6170,6170,0
20240614,183900,309097430,6170,6170,6170,6170,0
20240614,183800,309097430,6170,6170,6170,6170,0
20240614,183700,309097430,6170,6170,6170,6170,0
20240614,183600,309097430,6170,6170,6170,6170,0
20240614,183500,309097430,6170,6170,6170,6170,0
20240614,183400,309097430,6170,6170,6170,6170,0
20240614,183300,309097430,6170,6170,6170,6170,0
20240614,183200,309097430,6170,6170,6170,6170,0
20240614,183100,309097430,6170,6170,6170,6170,0
20240614,183000,309097430,6170,6170,6170,6170,0
20240614,182900,309097430,6170,6170,6170,6170,0
20240614,182800,309097430,6170,6170,6170,6170,0
20240614,182700,309097430,6170,6170,6170,6170,0
20240614,182600,309097430,6170,6170,6170,6170,0
20240614,182500,309097430,6170,6170,6170,6170,0
20240614,182400,309097430,6170,6170,6170,6170,0
20240614,182300,309097430,6170,6170,6170,6170,0
20240614,182200,309097430,6170,6170,6170,6170,0
20240614,182100,309097430,6170,6170,6170,6170,0
20240614,182000,309097430,6170,6170,6170,6170,0
20240614,181900,309097430,6170,6170,6170,6170,0
20240614,181800,309097430,6170,6170,6170,6170,0
20240614,181700,309097430,6170,6170,6170,6170,1775
20240614,181600,309097430,6170,6170,6170,6170,0
20240614,181500,309097430,6170,6170,6170,6170,0
20240614,181400,309097430,6170,6170,6170,6170,0
20240614,181300,309097430,6170,6170,6170,6170,0
20240614,181200,309097430,6170,6170,6170,6170,0
20240614,181100,309097430,6170,6170,6170,6170,0
20240614,181000,309097430,6170,6170,6170,6170,0
20240614,180900,309097430,6170,6170,6170,6170,0
20240614,180800,309097430,6170,6170,6170,6170,0
20240614,180700,309097430,6170,6170,6170,6170,0
20240614,180600,309097430,6170,6170,6170,6170,0
20240614,180500,309097430,6170,6170,6170,6170,0
20240614,180400,309097430,6170,6170,6170,6170,0
20240614,180300,309097430,6170,6170,6170,6170,0
20240614,180200,309097430,6170,6170,6170,6170,0
20240614,180100,309097430,6170,6170,6170,6170,0
20240614,180000,309097430,6170,6170,6170,6170,0
20240614,175900,309097430,6170,6170,6170,6170,0
20240614,175800,309097430,6170,6170,6170,6170,0
20240614,175700,309097430,6170,6170,6170,6170,0
20240614,175600,309097430,6170,6170,6170,6170,0
20240614,175500,309097430,6170,6170,6170,6170,0
20240614,175400,309097430,6170,6170,6170,6170,0
20240614,175300,309097430,6170,6170,6170,6170,0
20240614,175200,309097430,6170,6170,6170,6170,0
20240614,175100,309097430,6170,6170,6170,6170,0
20240614,175000,309097430,6170,6170,6170,6170,0
20240614,174900,309097430,6170,6170,6170,6170,0
20240614,174800,309097430,6170,6170,6170,6170,0
20240614,174700,309097430,6170,6170,6170,6170,1775
20240614,174600,309097430,6170,6170,6170,6170,0
20240614,174500,309097430,6170,6170,6170,6170,0
20240614,174400,309097430,6170,6170,6170,6170,0
20240614,174300,309097430,6170,6170,6170,6170,0
20240614,174200,309097430,6170,6170,6170,6170,0
20240614,174100,309097430,6170,6170,6170,6170,0
20240614,174000,309097430,6170,6170,6170,6170,0
20240614,173900,309097430,6170,6170,6170,6170,0
20240614,173800,309097430,6170,6170,6170,6170,0
20240614,173700,309097430,6170,6170,6170,6170,0
20240614,173600,309097430,6170,6170,6170,6170,0
20240614,173500,309097430,6170,6170,6170,6170,0
20240614,173400,309097430,6170,6170,6170,6170,0
20240614,173300,309097430,6170,6170,6170,6170,0
20240614,173200,309097430,6170,6170,6170,6170,0
20240614,173100,309097430,6170,6170,6170,6170,0
20240614,173000,309097430,6170,6170,6170,6170,0
20240614,172900,309097430,6170,6170,6170,6170,0
20240614,172800,309097430,6170,6170,6170,6170,0
20240614,172700,309097430,6170,6170,6170,6170,0
20240614,172600,309097430,6170,6170,6170,6170,0
20240614,172500,309097430,6170,6170,6170,6170,0
20240614,172400,309097430,6170,6170,6170,6170,0
20240614,172300,309097430,6170,6170,6170,6170,0
20240614,172200,309097430,6170,6170,6170,6170,0
20240614,172100,309097430,6170,6170,6170,6170,0
20240614,172000,309097430,6170,6170,6170,6170,0
20240614,171900,309097430,6170,6170,6170,6170,0
20240614,171800,309097430,6170,6170,6170,6170,0
20240614,171700,309097430,6170,6170,6170,6170,1775
20240614,171600,309097430,6170,6170,6170,6170,0
20240614,171500,309097430,6170,6170,6170,6170,0
20240614,171400,309097430,6170,6170,6170,6170,0
20240614,171300,309097430,6170,6170,6170,6170,0
20240614,171200,309097430,6170,6170,6170,6170,0
20240614,171100,309097430,6170,6170,6170,6170,0
20240614,171000,309097430,6170,6170,6170,6170,0
20240614,170900,309097430,6170,6170,6170,6170,0
20240614,170800,309097430,6170,6170,6170,6170,0
20240614,170700,309097430,6170,6170,6170,6170,0
20240614,170600,309097430,6170,6170,6170,6170,0
20240614,170500,309097430,6170,6170,6170,6170,0
20240614,170400,309097430,6170,6170,6170,6170,0
20240614,170300,309097430,6170,6170,6170,6170,0
20240614,170200,309097430,6170,6170,6170,6170,0
20240614,170100,309097430,6170,6170,6170,6170,0
20240614,170000,309097430,6170,6170,6170,6170,0
20240614,165900,309097430,6170,6170,6170,6170,0
20240614,165800,309097430,6170,6170,6170,6170,0
20240614,165700,309097430,6170,6170,6170,6170,0
20240614,165600,309097430,6170,6170,6170,6170,0
20240614,165500,309097430,6170,6170,6170,6170,0
20240614,165400,309097430,6170,6170,6170,6170,0
20240614,165300,309097430,6170,6170,6170,6170,0
20240614,165200,309097430,6170,6170,6170,6170,0
20240614,165100,309097430,6170,6170,6170,6170,0
20240614,165000,309097430,6170,6170,6170,6170,0
20240614,164900,309097430,6170,6170,6170,6170,0
20240614,164800,309097430,6170,6170,6170,6170,0
20240614,164700,309097430,6170,6170,6170,6170,1775
20240614,164600,309097430,6170,6170,6170,6170,0
20240614,164500,309097430,6170,6170,6170,6170,0
20240614,164400,309097430,6170,6170,6170,6170,0
20240614,164300,309097430,6170,6170,6170,6170,0
20240614,164200,309097430,6170,6170,6170,6170,0
20240614,164100,309097430,6170,6170,6170,6170,0
20240614,164000,309097430,6170,6170,6170,6170,0
20240614,163900,309097430,6170,6170,6170,6170,0
20240614,163800,309097430,6170,6170,6170,6170,0
20240614,163700,309097430,6170,6170,6170,6170,0
20240614,163600,309097430,6170,6170,6170,6170,0
20240614,163500,309097430,6170,6170,6170,6170,0
20240614,163400,309097430,6170,6170,6170,6170,0
20240614,163300,309097430,6170,6170,6170,6170,0
20240614,163200,309097430,6170,6170,6170,6170,0
20240614,163100,309097430,6170,6170,6170,6170,0
20240614,163000,309097430,6170,6170,6170,6170,0
20240614,162900,309097430,6170,6170,6170,6170,0
20240614,162800,309097430,6170,6170,6170,6170,0
20240614,162700,309097430,6170,6170,6170,6170,0
20240614,162600,309097430,6170,6170,6170,6170,0
20240614,162500,309097430,6170,6170,6170,6170,0
20240614,162400,309097430,6170,6170,6170,6170,0
20240614,162300,309097430,6170,6170,6170,6170,0
20240614,162200,309097430,6170,6170,6170,6170,0
20240614,162100,309097430,6170,6170,6170,6170,0
20240614,162000,309097430,6170,6170,6170,6170,0
20240614,161900,309097430,6170,6170,6170,6170,0
20240614,161800,309097430,6170,6170,6170,6170,0
20240614,161700,309097430,6170,6170,6170,6170,1775
20240614,161600,309097430,6170,6170,6170,6170,0
20240614,161500,309097430,6170,6170,6170,6170,0
20240614,161400,309097430,6170,6170,6170,6170,0
20240614,161300,309097430,6170,6170,6170,6170,0
20240614,161200,309097430,6170,6170,6170,6170,0
20240614,161100,309097430,6170,6170,6170,6170,0
20240614,161000,309097430,6170,6170,6170,6170,0
20240614,160900,309097430,6170,6170,6170,6170,0
20240614,160800,309097430,6170,6170,6170,6170,0
20240614,160700,309097430,6170,6170,6170,6170,0
20240614,160600,309097430,6170,6170,6170,6170,0
20240614,160500,309097430,6170,6170,6170,6170,0
20240614,160400,309097430,6170,6170,6170,6170,0
20240614,160300,309097430,6170,6170,6170,6170,0
20240614,160200,309097430,6170,6170,6170,6170,0
20240614,160100,309097430,6170,6170,6170,6170,0
20240614,160000,309097430,6170,6170,6170,6170,0
20240614,155900,309097430,6170,6170,6170,6170,0
20240614,155800,309097430,6170,6170,6170,6170,0
20240614,155700,309097430,6170,6170,6170,6170,0
20240614,155600,309097430,6170,6170,6170,6170,0
20240614,155500,309097430,6170,6170,6170,6170,0
20240614,155400,309097430,6170,6170,6170,6170,0
20240614,155300,309097430,6170,6170,6170,6170,0
20240614,155200,309097430,6170,6170,6170,6170,0
20240614,155100,309097430,6170,6170,6170,6170,0
20240614,155000,309097430,6170,6170,6170,6170,0
20240614,154900,309097430,6170,6170,6170,6170,0
20240614,154800,309097430,6170,6170,6170,6170,0
20240614,154700,309097430,6170,6170,6170,6170,1775
20240614,154600,309097430,6170,6170,6170,6170,0
20240614,154500,309097430,6170,6170,6170,6170,0
20240614,154400,309097430,6170,6170,6170,6170,0
20240614,154300,309097430,6170,6170,6170,6170,0
20240614,154200,309097430,6170,6170,6170,6170,0
20240614,154100,309097430,6170,6170,6170,6170,0
20240614,154000,309097430,6170,6170,6170,6170,0
20240614,153900,309097430,6170,6170,6170,6170,0
20240614,153800,309097430,6170,6170,6170,6170,0
20240614,153700,309097430,6170,6170,6170,6170,0
20240614,153600,309097430,6170,6170,6170,6170,0
20240614,153500,309097430,6170,6170,6170,6170,0
20240614,153400,309097430,6170,6170,6170,6170,0
20240614,153300,309097430,6170,6170,6170,6170,0
20240614,153200,309097430,6170,6170,6170,6170,0
20240614,153100,309097430,6170,6170,6170,6170,0
20240614,153000,309097430,6170,6170,6170,6170,1775
20240614,152900,298145680,6220,6220,6220,6220,0
20240614,152800,298145680,6220,6220,6220,6220,0
20240614,152700,298145680,6220,6220,6220,6220,0
20240614,152600,298145680,6220,6220,6220,6220,0
20240614,152500,298145680,6220,6220,6220,6220,0
20240614,152400,298145680,6220,6220,6220,6220,0
20240614,152300,298145680,6220,6220,6220,6220,0
20240614,152200,298145680,6220,6220,6220,6220,0
20240614,152100,298145680,6220,6220,6220,6220,0
20240614,152000,298145680,6220,6220,6220,6220,0
20240614,151900,298145680,6220,6220,6220,6210,50
20240614,151800,297834690,6220,6220,6220,6220,23
20240614,151700,297691630,6220,6220,6220,6220,10
20240614,151600,297629430,6220,6220,6220,6220,10
20240614,151500,297567230,6220,6210,6220,6180,149
20240614,151400,296643870,6210,6210,6210,6210,10
20240614,151300,296581770,6210,6210,6210,6210,130
20240614,151200,295774470,6210,6210,6210,6210,0
20240614,151100,295774470,6210,6200,6210,6200,300
20240614,151000,293914180,6200,6190,6200,6190,3
20240614,150900,293895600,6200,6200,6200,6200,0
20240614,150800,293895600,6200,6200,6200,6200,0
20240614,150700,293895600,6200,6200,6200,6200,0
20240614,150600,293895600,6200,6200,6200,6200,0
20240614,150500,293895600,6200,6200,6200,6200,0
20240614,150400,293895600,6200,6200,6200,6200,0
20240614,150300,293895600,6200,6200,6200,6200,1
20240614,150200,293889400,6190,6190,6190,6190,0
20240614,150100,293889400,6190,6190,6190,6190,25
20240614,150000,293734650,6190,6200,6200,6190,299
20240614,145900,291880860,6200,6200,6200,6200,2
20240614,145800,291868460,6200,6200,6200,6200,3
20240614,145700,291849860,6190,6190,6190,6190,2
20240614,145600,291837480,6200,6200,6200,6200,0
20240614,145500,291837480,6200,6200,6200,6190,250
20240614,145400,290289480,6200,6200,6200,6200,200
20240614,145300,289049480,6200,6190,6200,6190,200
20240614,145200,287811160,6190,6190,6190,6190,20
20240614,145100,287687360,6190,6190,6190,6190,0
20240614,145000,287687360,6190,6190,6190,6190,30
20240614,144900,287501660,6200,6200,6200,6200,0
20240614,144800,287501660,6200,6200,6200,6200,50
20240614,144700,287191660,6200,6200,6200,6200,0
20240614,144600,287191660,6200,6190,6200,6190,48
20240614,144500,286894530,6190,6190,6190,6190,3
20240614,144400,286875960,6190,6190,6190,6190,93
20240614,144300,286300290,6180,6180,6180,6180,52
20240614,144200,285978930,6180,6180,6180,6180,148
20240614,144100,285064290,6180,6180,6180,6180,54
20240614,144000,284730570,6190,6190,6190,6190,2
20240614,143900,284718190,6190,6190,6190,6190,0
20240614,143800,284718190,6190,6190,6190,6190,203
20240614,143700,283461620,6190,6190,6190,6190,0
20240614,143600,283461620,6190,6190,6190,6190,1
20240614,143500,283455430,6180,6170,6180,6170,70
20240614,143400,283023030,6190,6190,6190,6190,0
20240614,143300,283023030,6190,6190,6190,6190,0
20240614,143200,283023030,6190,6190,6190,6190,1
20240614,143100,283016840,6180,6180,6180,6180,223
20240614,143000,281638700,6180,6190,6190,6180,60
20240614,142900,281267880,6200,6200,6200,6200,0
20240614,142800,281267880,6200,6200,6200,6200,0
20240614,142700,281267880,6200,6200,6200,6200,25
20240614,142600,281112880,6200,6200,6200,6200,0
20240614,142500,281112880,6200,6200,6200,6200,10
20240614,142400,281050880,6200,6200,6200,6200,0
20240614,142300,281050880,6200,6200,6200,6200,0
20240614,142200,281050880,6200,6200,6200,6200,0
20240614,142100,281050880,6200,6200,6200,6200,0
20240614,142000,281050880,6200,6200,6200,6200,5
20240614,141900,281019880,6180,6180,6180,6180,96
20240614,141800,280426600,6180,6180,6180,6180,23
20240614,141700,280284460,6200,6200,6200,6200,19
20240614,141600,280166660,6200,6190,6200,6190,2
20240614,141500,280154270,6190,6200,6200,6190,2
20240614,141400,280141880,6180,6200,6200,6180,11
20240614,141300,280073700,6200,6200,6200,6200,11
20240614,141200,280005500,6160,6160,6160,6160,0
20240614,141100,280005500,6160,6160,6160,6160,0
20240614,141000,280005500,6160,6160,6160,6160,0
20240614,140900,280005500,6160,6160,6160,6160,96
20240614,140800,279414140,6200,6200,6200,6200,0
20240614,140700,279414140,6200,6200,6200,6200,1
20240614,140600,279407940,6170,6180,6180,6160,315
20240614,140500,277461330,6180,6180,6180,6180,161
20240614,140400,276466350,6180,6180,6180,6180,23
20240614,140300,276324210,6180,6190,6190,6180,238
20240614,140200,274853170,6190,6190,6190,6190,0
20240614,140100,274853170,6190,6200,6200,6190,23
20240614,140000,274710600,6200,6200,6200,6200,0
20240614,135900,274710600,6200,6200,6200,6200,0
20240614,135800,274710600,6200,6200,6200,6200,0
20240614,135700,274710600,6200,6200,6200,6200,0
20240614,135600,274710600,6200,6200,6200,6200,0
20240614,135500,274710600,6200,6200,6200,6200,10
20240614,135400,274648600,6190,6190,6190,6190,0
20240614,135300,274648600,6190,6190,6190,6190,50
20240614,135200,274339100,6200,6200,6200,6200,0
20240614,135100,274339100,6200,6200,6200,6200,2
20240614,135000,274326700,6200,6180,6200,6180,65
20240614,134900,273924100,6180,6180,6180,6180,0
20240614,134800,273924100,6180,6180,6180,6180,36
20240614,134700,273701620,6180,6180,6180,6180,0
20240614,134600,273701620,6180,6180,6180,6180,87
20240614,134500,273163960,6180,6180,6180,6180,0
20240614,134400,273163960,6180,6180,6180,6180,0
20240614,134300,273163960,6180,6180,6180,6180,0
20240614,134200,273163960,6180,6180,6180,6180,0
20240614,134100,273163960,6180,6180,6180,6180,876
20240614,134000,267750280,6160,6160,6160,6160,17
20240614,133900,267645560,6180,6180,6180,6180,0
20240614,133800,267645560,6180,6180,6180,6180,2
20240614,133700,267633200,6150,6150,6150,6150,0
20240614,133600,267633200,6150,6150,6150,6150,0
20240614,133500,267633200,6150,6150,6150,6150,0
20240614,133400,267633200,6150,6150,6150,6150,0
20240614,133300,267633200,6150,6150,6150,6150,3
20240614,133200,267614750,6180,6180,6180,6180,30
20240614,133100,267429350,6190,6190,6190,6190,0
20240614,133000,267429350,6190,6190,6190,6190,0
20240614,132900,267429350,6190,6190,6190,6190,0
20240614,132800,267429350,6190,6190,6190,6190,0
20240614,132700,267429350,6190,6190,6190,6190,0
20240614,132600,267429350,6190,6170,6190,6130,7007
20240614,132500,224389200,6190,6190,6190,6190,100
20240614,132400,223770200,6200,6200,6200,6200,0
20240614,132300,223770200,6200,6190,6200,6190,1000
20240614,132200,217571680,6190,6190,6190,6190,0
20240614,132100,217571680,6190,6190,6190,6190,0
20240614,132000,217571680,6190,6190,6190,6190,505
20240614,131900,214445730,6190,6180,6190,6180,100
20240614,131800,213826770,6190,6190,6190,6190,0
20240614,131700,213826770,6190,6190,6190,6190,0
20240614,131600,213826770,6190,6190,6190,6190,180
20240614,131500,212712570,6190,6190,6190,6190,0
20240614,131400,212712570,6190,6190,6190,6190,0
20240614,131300,212712570,6190,6190,6190,6190,0
20240614,131200,212712570,6190,6190,6190,6190,12
20240614,131100,212638290,6150,6150,6150,6150,0
20240614,131000,212638290,6150,6150,6150,6150,0
20240614,130900,212638290,6150,6150,6150,6150,0
20240614,130800,212638290,6150,6150,6150,6150,0
20240614,130700,212638290,6150,6160,6160,6150,7
20240614,130600,212595230,6160,6170,6170,6160,104
20240614,130500,211954580,6190,6190,6190,6190,50
20240614,130400,211645080,6200,6200,6200,6200,0
20240614,130300,211645080,6200,6200,6200,6200,0
20240614,130200,211645080,6200,6200,6200,6200,0
20240614,130100,211645080,6200,6200,6200,6200,0
20240614,130000,211645080,6200,6200,6200,6200,0
20240614,125900,211645080,6200,6200,6200,6200,0
20240614,125800,211645080,6200,6200,6200,6200,0
20240614,125700,211645080,6200,6200,6200,6200,0
20240614,125600,211645080,6200,6200,6200,6200,0
20240614,125500,211645080,6200,6200,6200,6200,0
20240614,125400,211645080,6200,6200,6200,6200,0
20240614,125300,211645080,6200,6200,6200,6200,0
20240614,125200,211645080,6200,6200,6200,6200,0
20240614,125100,211645080,6200,6200,6200,6200,0
20240614,125000,211645080,6200,6200,6200,6200,0
20240614,124900,211645080,6200,6170,6200,6170,10
20240614,124800,211583140,6150,6150,6150,6150,30
20240614,124700,211398640,6150,6150,6150,6150,0
20240614,124600,211398640,6150,6160,6160,6150,233
20240614,124500,209963630,6160,6160,6160,6160,0
20240614,124400,209963630,6160,6160,6160,6160,0
20240614,124300,209963630,6160,6160,6160,6160,0
20240614,124200,209963630,6160,6160,6160,6160,0
20240614,124100,209963630,6160,6160,6160,6160,0
20240614,124000,209963630,6160,6160,6160,6160,56
20240614,123900,209618670,6170,6170,6170,6170,0
20240614,123800,209618670,6170,6170,6170,6170,0
20240614,123700,209618670,6170,6170,6170,6170,0
20240614,123600,209618670,6170,6170,6170,6170,0
20240614,123500,209618670,6170,6170,6170,6170,0
20240614,123400,209618670,6170,6170,6170,6170,0
20240614,123300,209618670,6170,6170,6170,6170,0
20240614,123200,209618670,6170,6170,6170,6170,0
20240614,123100,209618670,6170,6170,6170,6170,150
20240614,123000,208693170,6200,6200,6200,6200,0
20240614,122900,208693170,6200,6200,6200,6200,0
20240614,122800,208693170,6200,6200,6200,6200,1
20240614,122700,208686970,6170,6170,6170,6170,0
20240614,122600,208686970,6170,6170,6170,6170,0
20240614,122500,208686970,6170,6160,6170,6160,20
20240614,122400,208563670,6160,6160,6160,6160,124
20240614,122300,207799830,6170,6170,6170,6170,20
20240614,122200,207676430,6170,6170,6170,6170,10
20240614,122100,207614730,6200,6200,6200,6200,0
20240614,122000,207614730,6200,6200,6200,6200,0
20240614,121900,207614730,6200,6200,6200,6200,1
20240614,121800,207608530,6160,6160,6160,6160,4
20240614,121700,207583890,6160,6170,6170,6160,2120
20240614,121600,194519930,6200,6200,6200,6200,1
20240614,121500,194513730,6170,6180,6180,6170,52
20240614,121400,194192690,6190,6190,6190,6190,0
20240614,121300,194192690,6190,6190,6190,6190,0
20240614,121200,194192690,6190,6190,6190,6190,0
20240614,121100,194192690,6190,6190,6190,6190,0
20240614,121000,194192690,6190,6190,6190,6190,8
20240614,120900,194143170,6200,6200,6200,6200,0
20240614,120800,194143170,6200,6200,6200,6200,0
20240614,120700,194143170,6200,6190,6200,6190,2
20240614,120600,194130780,6190,6190,6190,6190,1
20240614,120500,194124590,6200,6200,6200,6200,0
20240614,120400,194124590,6200,6200,6200,6200,1
20240614,120300,194118390,6170,6170,6170,6170,0
20240614,120200,194118390,6170,6170,6170,6170,0
20240614,120100,194118390,6170,6170,6170,6170,0
20240614,120000,194118390,6170,6170,6170,6170,0
20240614,115900,194118390,6170,6170,6170,6170,0
20240614,115800,194118390,6170,6170,6170,6170,0
20240614,115700,194118390,6170,6170,6170,6170,44
20240614,115600,193846910,6200,6200,6200,6200,0
20240614,115500,193846910,6200,6200,6200,6200,0
20240614,115400,193846910,6200,6200,6200,6200,0
20240614,115300,193846910,6200,6200,6200,6200,3
20240614,115200,193828310,6200,6180,6200,6170,58
20240614,115100,193470280,6200,6200,6200,6200,0
20240614,115000,193470280,6200,6200,6200,6200,0
20240614,114900,193470280,6200,6200,6200,6200,0
20240614,114800,193470280,6200,6200,6200,6200,0
20240614,114700,193470280,6200,6200,6200,6200,0
20240614,114600,193470280,6200,6200,6200,6200,0
20240614,114500,193470280,6200,6200,6200,6200,0
20240614,114400,193470280,6200,6200,6200,6200,0
20240614,114300,193470280,6200,6200,6200,6200,36
20240614,114200,193247080,6210,6210,6210,6210,0
20240614,114100,193247080,6210,6210,6210,6210,0
20240614,114000,193247080,6210,6210,6210,6210,0
20240614,113900,193247080,6210,6210,6210,6210,0
20240614,113800,193247080,6210,6210,6210,6210,0
20240614,113700,193247080,6210,6210,6210,6210,0
20240614,113600,193247080,6210,6210,6210,6210,0
20240614,113500,193247080,6210,6210,6210,6210,702
20240614,113400,188887660,6200,6190,6200,6190,267
20240614,113300,187232300,6190,6190,6190,6190,50
20240614,113200,186922800,6190,6190,6190,6190,0
20240614,113100,186922800,6190,6190,6190,6190,501
20240614,113000,183821610,6180,6180,6180,6180,0
20240614,112900,183821610,6180,6180,6180,6180,2
20240614,112800,183809250,6180,6180,6180,6180,200
20240614,112700,182573250,6170,6170,6170,6170,700
20240614,112600,178254250,6170,6170,6170,6170,1
20240614,112500,178248080,6170,6170,6170,6170,0
20240614,112400,178248080,6170,6170,6170,6170,0
20240614,112300,178248080,6170,6170,6170,6170,0
20240614,112200,178248080,6170,6170,6170,6170,20
20240614,112100,178124680,6170,6170,6170,6170,21
20240614,112000,177995110,6150,6150,6150,6150,0
20240614,111900,177995110,6150,6150,6150,6150,400
20240614,111800,175535110,6150,6150,6150,6150,266
20240614,111700,173899210,6150,6150,6150,6150,0
20240614,111600,173899210,6150,6150,6150,6150,0
20240614,111500,173899210,6150,6150,6150,6150,444
20240614,111400,171168610,6170,6170,6170,6170,1
20240614,111300,171162440,6150,6150,6150,6150,481
20240614,111200,168204290,6150,6150,6150,6150,0
20240614,111100,168204290,6150,6150,6150,6150,0
20240614,111000,168204290,6150,6150,6150,6150,0
20240614,110900,168204290,6150,6150,6150,6150,0
20240614,110800,168204290,6150,6150,6150,6150,0
20240614,110700,168204290,6150,6150,6150,6150,173
20240614,110600,167140340,6150,6150,6150,6150,10
20240614,110500,167078840,6150,6150,6150,6150,10
20240614,110400,167017340,6150,6150,6150,6150,0
20240614,110300,167017340,6150,6150,6150,6150,0
20240614,110200,167017340,6150,6150,6150,6150,4
20240614,110100,166992740,6150,6150,6150,6150,1
20240614,110000,166986590,6130,6130,6130,6130,0
20240614,105900,166986590,6130,6130,6130,6130,20
20240614,105800,166863990,6130,6140,6140,6130,391
20240614,105700,164465350,6150,6150,6150,6150,0
20240614,105600,164465350,6150,6150,6150,6150,0
20240614,105500,164465350,6150,6150,6150,6150,12
20240614,105400,164391550,6150,6150,6150,6150,0
20240614,105300,164391550,6150,6150,6150,6150,0
20240614,105200,164391550,6150,6150,6150,6150,1
20240614,105100,164385400,6140,6140,6140,6140,1
20240614,105000,164379260,6140,6140,6140,6140,0
20240614,104900,164379260,6140,6140,6140,6140,146
20240614,104800,163482820,6130,6130,6130,6130,2
20240614,104700,163470560,6130,6130,6130,6130,18
20240614,104600,163360220,6140,6140,6140,6140,90
20240614,104500,162807620,6130,6140,6140,6130,471
20240614,104400,159919250,6150,6150,6150,6150,1
20240614,104300,159913100,6150,6150,6150,6130,359
20240614,104200,157710220,6140,6140,6140,6140,11
20240614,104100,157642680,6140,6140,6140,6140,20
20240614,104000,157519880,6170,6170,6170,6170,1
20240614,103900,157513710,6130,6140,6140,6130,647
20240614,103800,153541140,6140,6140,6140,6140,331
20240614,103700,151508800,6140,6140,6140,6140,235
20240614,103600,150065900,6140,6140,6140,6140,832
20240614,103500,144957420,6140,6130,6140,6130,243
20240614,103400,143467030,6130,6130,6130,6130,343
20240614,103300,141364440,6120,6140,6140,6120,856
20240614,103200,136119740,6140,6140,6140,6140,0
20240614,103100,136119740,6140,6140,6140,6140,878
20240614,103000,130728820,6150,6150,6180,6140,2755
20240614,102900,113792330,6160,6160,6160,6160,259
20240614,102800,112196890,6190,6190,6190,6190,1
20240614,102700,112190700,6160,6160,6160,6160,28
20240614,102600,112018220,6160,6160,6160,6160,20
20240614,102500,111895020,6200,6160,6200,6160,276
20240614,102400,110194660,6200,6200,6200,6200,0
20240614,102300,110194660,6200,6160,6200,6160,121
20240614,102200,109449260,6160,6160,6160,6160,350
20240614,102100,107293260,6150,6150,6150,6150,7
20240614,102000,107250210,6160,6160,6160,6160,10
20240614,101900,107188610,6160,6160,6160,6160,1
20240614,101800,107182450,6140,6150,6150,6140,355
20240614,101700,105002740,6150,6150,6150,6150,289
20240614,101600,103225390,6150,6150,6150,6150,170
20240614,101500,102179890,6160,6160,6160,6160,39
20240614,101400,101939650,6160,6160,6160,6160,0
20240614,101300,101939650,6160,6160,6160,6160,0
20240614,101200,101939650,6160,6160,6160,6160,0
20240614,101100,101939650,6160,6160,6160,6160,300
20240614,101000,100091650,6140,6140,6140,6140,400
20240614,100900,97635650,6140,6150,6150,6140,400
20240614,100800,95179350,6170,6160,6170,6130,2401
20240614,100700,80428650,6160,6160,6160,6160,1217
20240614,100600,72931930,6160,6160,6160,6160,0
20240614,100500,72931930,6160,6180,6180,6160,350
20240614,100400,70770930,6180,6190,6190,6140,4442
20240614,100300,43388910,6190,6190,6190,6190,237
20240614,100200,41921880,6190,6200,6200,6190,200
20240614,100100,40683670,6220,6200,6220,6200,5
20240614,100000,40652590,6230,6230,6230,6230,0
20240614,095900,40652590,6230,6230,6230,6230,10
20240614,095800,40590290,6230,6200,6230,6200,3
20240614,095700,40571660,6200,6230,6230,6200,185
20240614,095600,39424060,6230,6230,6230,6230,4
20240614,095500,39399140,6220,6250,6250,6210,238
20240614,095400,37919580,6240,6240,6240,6240,0
20240614,095300,37919580,6240,6240,6240,6240,0
20240614,095200,37919580,6240,6250,6250,6240,24
20240614,095100,37769810,6240,6240,6240,6240,0
20240614,095000,37769810,6240,6240,6240,6240,120
20240614,094900,37021010,6240,6250,6250,6240,75
20240614,094800,36552510,6270,6270,6270,6270,0
20240614,094700,36552510,6270,6260,6270,6260,151
20240614,094600,35607240,6260,6260,6260,6260,0
20240614,094500,35607240,6260,6260,6260,6260,0
20240614,094400,35607240,6260,6260,6260,6260,0
20240614,094300,35607240,6260,6260,6260,6260,7
20240614,094200,35563420,6210,6210,6210,6210,0
20240614,094100,35563420,6210,6210,6210,6210,2
20240614,094000,35551000,6210,6210,6220,6210,387
20240614,093900,33147710,6250,6250,6250,6250,0
20240614,093800,33147710,6250,6250,6250,6250,200
20240614,093700,31897710,6270,6240,6270,6240,249
20240614,093600,30337950,6240,6240,6240,6240,0
20240614,093500,30337950,6240,6240,6240,6240,0
20240614,093400,30337950,6240,6240,6240,6240,0
20240614,093300,30337950,6240,6240,6240,6240,0
20240614,093200,30337950,6240,6240,6240,6190,1466
20240614,093100,21230420,6270,6270,6270,6270,0
20240614,093000,21230420,6270,6270,6270,6270,0
20240614,092900,21230420,6270,6270,6270,6270,0
20240614,092800,21230420,6270,6270,6270,6270,1
20240614,092700,21224150,6250,6250,6250,6250,60
20240614,092600,20849150,6270,6270,6270,6270,0
20240614,092500,20849150,6270,6270,6270,6270,0
20240614,092400,20849150,6270,6270,6270,6270,0
20240614,092300,20849150,6270,6270,6270,6270,0
20240614,092200,20849150,6270,6270,6270,6270,100
20240614,092100,20222150,6270,6270,6270,6270,7
20240614,092000,20178260,6230,6250,6250,6230,500
20240614,091900,17062520,6250,6250,6250,6250,65
20240614,091800,16656270,6230,6230,6230,6230,0
20240614,091700,16656270,6230,6230,6230,6230,0
20240614,091600,16656270,6230,6230,6230,6230,77
20240614,091500,16176560,6230,6230,6230,6230,101
20240614,091400,15547330,6230,6230,6230,6230,0
20240614,091300,15547330,6230,6250,6250,6230,977
20240614,091200,9456520,6240,6240,6240,6240,0
20240614,091100,9456520,6240,6240,6240,6240,141
20240614,091000,8576680,6250,6240,6250,6240,198
20240614,090900,7340760,6250,6250,6250,6250,50
20240614,090800,7028260,6250,6250,6250,6250,150
20240614,090700,6090760,6240,6260,6260,6240,615
20240614,090600,2249920,6270,6270,6270,6270,55
20240614,090500,1905070,6270,6270,6270,6270,0
20240614,090400,1905070,6270,6270,6270,6270,0
20240614,090300,1905070,6270,6270,6270,6270,0
20240614,090200,1905070,6270,6270,6270,6270,0
20240614,090100,1905070,6270,6270,6270,6270,0
20240614,090000,1905070,6270,6290,6290,6270,303