KissMeData/037270/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,190600,607805050,3490,3490,3490,3490,10194
20240614,190500,607805050,3490,3490,3490,3490,0
20240614,190400,607805050,3490,3490,3490,3490,0
20240614,190300,607805050,3490,3490,3490,3490,0
20240614,190200,607805050,3490,3490,3490,3490,0
20240614,190100,607805050,3490,3490,3490,3490,0
20240614,190000,607805050,3490,3490,3490,3490,0
20240614,185900,607805050,3490,3490,3490,3490,0
20240614,185800,607805050,3490,3490,3490,3490,0
20240614,185700,607805050,3490,3490,3490,3490,0
20240614,185600,607805050,3490,3490,3490,3490,0
20240614,185500,607805050,3490,3490,3490,3490,0
20240614,185400,607805050,3490,3490,3490,3490,0
20240614,185300,607805050,3490,3490,3490,3490,0
20240614,185200,607805050,3490,3490,3490,3490,0
20240614,185100,607805050,3490,3490,3490,3490,0
20240614,185000,607805050,3490,3490,3490,3490,0
20240614,184900,607805050,3490,3490,3490,3490,0
20240614,184800,607805050,3490,3490,3490,3490,0
20240614,184700,607805050,3490,3490,3490,3490,0
20240614,184600,607805050,3490,3490,3490,3490,0
20240614,184500,607805050,3490,3490,3490,3490,0
20240614,184400,607805050,3490,3490,3490,3490,0
20240614,184300,607805050,3490,3490,3490,3490,0
20240614,184200,607805050,3490,3490,3490,3490,0
20240614,184100,607805050,3490,3490,3490,3490,0
20240614,184000,607805050,3490,3490,3490,3490,0
20240614,183900,607805050,3490,3490,3490,3490,0
20240614,183800,607805050,3490,3490,3490,3490,0
20240614,183700,607805050,3490,3490,3490,3490,0
20240614,183600,607805050,3490,3490,3490,3490,10194
20240614,183500,607805050,3490,3490,3490,3490,0
20240614,183400,607805050,3490,3490,3490,3490,0
20240614,183300,607805050,3490,3490,3490,3490,0
20240614,183200,607805050,3490,3490,3490,3490,0
20240614,183100,607805050,3490,3490,3490,3490,0
20240614,183000,607805050,3490,3490,3490,3490,0
20240614,182900,607805050,3490,3490,3490,3490,0
20240614,182800,607805050,3490,3490,3490,3490,0
20240614,182700,607805050,3490,3490,3490,3490,0
20240614,182600,607805050,3490,3490,3490,3490,0
20240614,182500,607805050,3490,3490,3490,3490,0
20240614,182400,607805050,3490,3490,3490,3490,0
20240614,182300,607805050,3490,3490,3490,3490,0
20240614,182200,607805050,3490,3490,3490,3490,0
20240614,182100,607805050,3490,3490,3490,3490,0
20240614,182000,607805050,3490,3490,3490,3490,0
20240614,181900,607805050,3490,3490,3490,3490,0
20240614,181800,607805050,3490,3490,3490,3490,0
20240614,181700,607805050,3490,3490,3490,3490,0
20240614,181600,607805050,3490,3490,3490,3490,0
20240614,181500,607805050,3490,3490,3490,3490,0
20240614,181400,607805050,3490,3490,3490,3490,0
20240614,181300,607805050,3490,3490,3490,3490,0
20240614,181200,607805050,3490,3490,3490,3490,0
20240614,181100,607805050,3490,3490,3490,3490,0
20240614,181000,607805050,3490,3490,3490,3490,0
20240614,180900,607805050,3490,3490,3490,3490,0
20240614,180800,607805050,3490,3490,3490,3490,0
20240614,180700,607805050,3490,3490,3490,3490,0
20240614,180600,607805050,3490,3490,3490,3490,10194
20240614,180500,607805050,3490,3490,3490,3490,0
20240614,180400,607805050,3490,3490,3490,3490,0
20240614,180300,607805050,3490,3490,3490,3490,0
20240614,180200,607805050,3490,3490,3490,3490,0
20240614,180100,607805050,3490,3490,3490,3490,0
20240614,180000,607805050,3490,3490,3490,3490,0
20240614,175900,607805050,3490,3490,3490,3490,0
20240614,175800,607805050,3490,3490,3490,3490,0
20240614,175700,607805050,3490,3490,3490,3490,0
20240614,175600,607805050,3490,3490,3490,3490,0
20240614,175500,607805050,3490,3490,3490,3490,0
20240614,175400,607805050,3490,3490,3490,3490,0
20240614,175300,607805050,3490,3490,3490,3490,0
20240614,175200,607805050,3490,3490,3490,3490,0
20240614,175100,607805050,3490,3490,3490,3490,0
20240614,175000,607805050,3490,3490,3490,3490,0
20240614,174900,607805050,3490,3490,3490,3490,0
20240614,174800,607805050,3490,3490,3490,3490,0
20240614,174700,607805050,3490,3490,3490,3490,0
20240614,174600,607805050,3490,3490,3490,3490,0
20240614,174500,607805050,3490,3490,3490,3490,0
20240614,174400,607805050,3490,3490,3490,3490,0
20240614,174300,607805050,3490,3490,3490,3490,0
20240614,174200,607805050,3490,3490,3490,3490,0
20240614,174100,607805050,3490,3490,3490,3490,0
20240614,174000,607805050,3490,3490,3490,3490,0
20240614,173900,607805050,3490,3490,3490,3490,0
20240614,173800,607805050,3490,3490,3490,3490,0
20240614,173700,607805050,3490,3490,3490,3490,0
20240614,173600,607805050,3490,3490,3490,3490,10194
20240614,173500,607805050,3490,3490,3490,3490,0
20240614,173400,607805050,3490,3490,3490,3490,0
20240614,173300,607805050,3490,3490,3490,3490,0
20240614,173200,607805050,3490,3490,3490,3490,0
20240614,173100,607805050,3490,3490,3490,3490,0
20240614,173000,607805050,3490,3490,3490,3490,0
20240614,172900,607805050,3490,3490,3490,3490,0
20240614,172800,607805050,3490,3490,3490,3490,0
20240614,172700,607805050,3490,3490,3490,3490,0
20240614,172600,607805050,3490,3490,3490,3490,0
20240614,172500,607805050,3490,3490,3490,3490,0
20240614,172400,607805050,3490,3490,3490,3490,0
20240614,172300,607805050,3490,3490,3490,3490,0
20240614,172200,607805050,3490,3490,3490,3490,0
20240614,172100,607805050,3490,3490,3490,3490,0
20240614,172000,607805050,3490,3490,3490,3490,0
20240614,171900,607805050,3490,3490,3490,3490,0
20240614,171800,607805050,3490,3490,3490,3490,0
20240614,171700,607805050,3490,3490,3490,3490,0
20240614,171600,607805050,3490,3490,3490,3490,0
20240614,171500,607805050,3490,3490,3490,3490,0
20240614,171400,607805050,3490,3490,3490,3490,0
20240614,171300,607805050,3490,3490,3490,3490,0
20240614,171200,607805050,3490,3490,3490,3490,0
20240614,171100,607805050,3490,3490,3490,3490,0
20240614,171000,607805050,3490,3490,3490,3490,0
20240614,170900,607805050,3490,3490,3490,3490,0
20240614,170800,607805050,3490,3490,3490,3490,0
20240614,170700,607805050,3490,3490,3490,3490,0
20240614,170600,607805050,3490,3490,3490,3490,10194
20240614,170500,607805050,3490,3490,3490,3490,0
20240614,170400,607805050,3490,3490,3490,3490,0
20240614,170300,607805050,3490,3490,3490,3490,0
20240614,170200,607805050,3490,3490,3490,3490,0
20240614,170100,607805050,3490,3490,3490,3490,0
20240614,170000,607805050,3490,3490,3490,3490,0
20240614,165900,607805050,3490,3490,3490,3490,0
20240614,165800,607805050,3490,3490,3490,3490,0
20240614,165700,607805050,3490,3490,3490,3490,0
20240614,165600,607805050,3490,3490,3490,3490,0
20240614,165500,607805050,3490,3490,3490,3490,0
20240614,165400,607805050,3490,3490,3490,3490,0
20240614,165300,607805050,3490,3490,3490,3490,0
20240614,165200,607805050,3490,3490,3490,3490,0
20240614,165100,607805050,3490,3490,3490,3490,0
20240614,165000,607805050,3490,3490,3490,3490,0
20240614,164900,607805050,3490,3490,3490,3490,0
20240614,164800,607805050,3490,3490,3490,3490,0
20240614,164700,607805050,3490,3490,3490,3490,0
20240614,164600,607805050,3490,3490,3490,3490,0
20240614,164500,607805050,3490,3490,3490,3490,0
20240614,164400,607805050,3490,3490,3490,3490,0
20240614,164300,607805050,3490,3490,3490,3490,0
20240614,164200,607805050,3490,3490,3490,3490,0
20240614,164100,607805050,3490,3490,3490,3490,0
20240614,164000,607805050,3490,3490,3490,3490,0
20240614,163900,607805050,3490,3490,3490,3490,0
20240614,163800,607805050,3490,3490,3490,3490,0
20240614,163700,607805050,3490,3490,3490,3490,0
20240614,163600,607805050,3490,3490,3490,3490,10194
20240614,163500,607805050,3490,3490,3490,3490,0
20240614,163400,607805050,3490,3490,3490,3490,0
20240614,163300,607805050,3490,3490,3490,3490,0
20240614,163200,607805050,3490,3490,3490,3490,0
20240614,163100,607805050,3490,3490,3490,3490,0
20240614,163000,607805050,3490,3490,3490,3490,0
20240614,162900,607805050,3490,3490,3490,3490,0
20240614,162800,607805050,3490,3490,3490,3490,0
20240614,162700,607805050,3490,3490,3490,3490,0
20240614,162600,607805050,3490,3490,3490,3490,0
20240614,162500,607805050,3490,3490,3490,3490,0
20240614,162400,607805050,3490,3490,3490,3490,0
20240614,162300,607805050,3490,3490,3490,3490,0
20240614,162200,607805050,3490,3490,3490,3490,0
20240614,162100,607805050,3490,3490,3490,3490,0
20240614,162000,607805050,3490,3490,3490,3490,0
20240614,161900,607805050,3490,3490,3490,3490,0
20240614,161800,607805050,3490,3490,3490,3490,0
20240614,161700,607805050,3490,3490,3490,3490,0
20240614,161600,607805050,3490,3490,3490,3490,0
20240614,161500,607805050,3490,3490,3490,3490,0
20240614,161400,607805050,3490,3490,3490,3490,0
20240614,161300,607805050,3490,3490,3490,3490,0
20240614,161200,607805050,3490,3490,3490,3490,0
20240614,161100,607805050,3490,3490,3490,3490,0
20240614,161000,607805050,3490,3490,3490,3490,0
20240614,160900,607805050,3490,3490,3490,3490,0
20240614,160800,607805050,3490,3490,3490,3490,0
20240614,160700,607805050,3490,3490,3490,3490,0
20240614,160600,607805050,3490,3490,3490,3490,10194
20240614,160500,607805050,3490,3490,3490,3490,0
20240614,160400,607805050,3490,3490,3490,3490,0
20240614,160300,607805050,3490,3490,3490,3490,0
20240614,160200,607805050,3490,3490,3490,3490,0
20240614,160100,607805050,3490,3490,3490,3490,0
20240614,160000,607805050,3490,3490,3490,3490,0
20240614,155900,607805050,3490,3490,3490,3490,0
20240614,155800,607805050,3490,3490,3490,3490,0
20240614,155700,607805050,3490,3490,3490,3490,0
20240614,155600,607805050,3490,3490,3490,3490,0
20240614,155500,607805050,3490,3490,3490,3490,0
20240614,155400,607805050,3490,3490,3490,3490,0
20240614,155300,607805050,3490,3490,3490,3490,0
20240614,155200,607805050,3490,3490,3490,3490,0
20240614,155100,607805050,3490,3490,3490,3490,0
20240614,155000,607805050,3490,3490,3490,3490,0
20240614,154900,607805050,3490,3490,3490,3490,0
20240614,154800,607805050,3490,3490,3490,3490,0
20240614,154700,607805050,3490,3490,3490,3490,0
20240614,154600,607805050,3490,3490,3490,3490,0
20240614,154500,607805050,3490,3490,3490,3490,0
20240614,154400,607805050,3490,3490,3490,3490,0
20240614,154300,607805050,3490,3490,3490,3490,0
20240614,154200,607805050,3490,3490,3490,3490,0
20240614,154100,607805050,3490,3490,3490,3490,0
20240614,154000,607805050,3490,3490,3490,3490,0
20240614,153900,607805050,3490,3490,3490,3490,0
20240614,153800,607805050,3490,3490,3490,3490,0
20240614,153700,607805050,3490,3490,3490,3490,0
20240614,153600,607805050,3490,3490,3490,3490,10194
20240614,153500,607805050,3490,3490,3490,3490,0
20240614,153400,607805050,3490,3490,3490,3490,0
20240614,153300,607805050,3490,3490,3490,3490,0
20240614,153200,607805050,3490,3490,3490,3490,0
20240614,153100,607805050,3490,3490,3490,3490,0
20240614,153000,607805050,3490,3490,3490,3490,10194
20240614,152900,572227990,3475,3475,3475,3475,0
20240614,152800,572227990,3475,3475,3475,3475,0
20240614,152700,572227990,3475,3475,3475,3475,0
20240614,152600,572227990,3475,3475,3475,3475,0
20240614,152500,572227990,3475,3475,3475,3475,0
20240614,152400,572227990,3475,3475,3475,3475,0
20240614,152300,572227990,3475,3475,3475,3475,0
20240614,152200,572227990,3475,3475,3475,3475,0
20240614,152100,572227990,3475,3475,3475,3475,0
20240614,152000,572227990,3475,3475,3475,3475,0
20240614,151900,572227990,3475,3480,3480,3475,1381
20240614,151800,567425230,3480,3475,3480,3475,552
20240614,151700,565507020,3475,3475,3480,3475,1608
20240614,151600,559919175,3480,3480,3480,3475,20
20240614,151500,559849610,3475,3480,3480,3475,447
20240614,151400,558295740,3480,3480,3480,3480,1725
20240614,151300,552292740,3480,3480,3480,3480,57
20240614,151200,552094380,3480,3485,3485,3480,10
20240614,151100,552059555,3485,3485,3485,3480,114
20240614,151000,551662280,3480,3480,3480,3480,154
20240614,150900,551126360,3480,3485,3485,3480,23
20240614,150800,551046255,3475,3480,3480,3475,1404
20240614,150700,546167310,3480,3485,3485,3480,234
20240614,150600,545351965,3480,3480,3480,3480,564
20240614,150500,543389245,3480,3480,3480,3480,3
20240614,150400,543378805,3480,3480,3480,3480,76
20240614,150300,543114325,3485,3480,3485,3475,11966
20240614,150200,501493950,3480,3480,3480,3480,1411
20240614,150100,496583670,3485,3485,3485,3485,880
20240614,150000,493516870,3485,3485,3485,3485,13
20240614,145900,493471565,3485,3485,3485,3485,1
20240614,145800,493468080,3485,3485,3485,3485,2
20240614,145700,493461110,3490,3485,3490,3480,1782
20240614,145600,487246840,3485,3485,3485,3485,485
20240614,145500,485556615,3485,3485,3485,3485,44
20240614,145400,485403275,3485,3490,3490,3485,599
20240614,145300,483313175,3485,3485,3485,3485,3334
20240614,145200,471694185,3485,3490,3490,3485,931
20240614,145100,468445000,3490,3490,3490,3485,15
20240614,145000,468392655,3490,3485,3490,3485,248
20240614,144900,467527875,3490,3490,3490,3490,20
20240614,144800,467458075,3490,3490,3490,3490,50
20240614,144700,467283575,3485,3485,3485,3485,3
20240614,144600,467273120,3485,3485,3485,3485,0
20240614,144500,467273120,3485,3485,3485,3485,424
20240614,144400,465795480,3485,3485,3485,3485,0
20240614,144300,465795480,3485,3485,3485,3485,894
20240614,144200,462679890,3485,3485,3485,3485,3
20240614,144100,462669435,3490,3485,3490,3485,1057
20240614,144000,458985555,3485,3485,3485,3485,0
20240614,143900,458985555,3485,3490,3490,3485,8
20240614,143800,458957650,3490,3490,3490,3490,27
20240614,143700,458863420,3485,3490,3490,3485,4
20240614,143600,458849475,3490,3490,3490,3490,0
20240614,143500,458849475,3490,3490,3490,3490,5
20240614,143400,458832025,3485,3485,3485,3485,5
20240614,143300,458814600,3485,3485,3485,3485,0
20240614,143200,458814600,3485,3485,3485,3485,0
20240614,143100,458814600,3485,3490,3490,3485,349
20240614,143000,457596600,3490,3485,3490,3485,331
20240614,142900,456441415,3490,3485,3490,3485,309
20240614,142800,455363020,3485,3485,3485,3485,0
20240614,142700,455363020,3485,3485,3485,3485,0
20240614,142600,455363020,3485,3485,3485,3485,12
20240614,142500,455321200,3490,3490,3490,3485,64
20240614,142400,455097845,3490,3485,3490,3485,52
20240614,142300,454916615,3485,3490,3490,3485,6
20240614,142200,454895700,3485,3485,3485,3485,0
20240614,142100,454895700,3485,3485,3485,3485,25
20240614,142000,454808575,3485,3485,3485,3485,0
20240614,141900,454808575,3485,3485,3485,3485,200
20240614,141800,454111575,3490,3485,3490,3485,449
20240614,141700,452546800,3485,3485,3485,3485,1
20240614,141600,452543315,3485,3485,3490,3485,10
20240614,141500,452508460,3485,3485,3485,3485,1
20240614,141400,452504975,3490,3490,3490,3490,2
20240614,141300,452497995,3490,3485,3490,3485,21
20240614,141200,452424780,3490,3490,3490,3490,306
20240614,141100,451356840,3485,3485,3485,3485,0
20240614,141000,451356840,3485,3490,3490,3485,526
20240614,140900,449521115,3485,3485,3485,3485,0
20240614,140800,449521115,3485,3485,3485,3485,14
20240614,140700,449472325,3490,3490,3490,3490,34
20240614,140600,449353665,3490,3490,3490,3490,1
20240614,140500,449350175,3485,3485,3485,3480,94
20240614,140400,449022595,3485,3480,3485,3480,315
20240614,140300,447926325,3485,3480,3485,3480,3240
20240614,140200,436651120,3480,3485,3485,3480,12
20240614,140100,436609305,3485,3485,3485,3485,6
20240614,140000,436588395,3480,3480,3485,3480,618
20240614,135900,434437750,3485,3485,3485,3480,3145
20240614,135800,423477465,3485,3485,3485,3485,128
20240614,135700,423031385,3490,3485,3490,3485,45
20240614,135600,422874410,3490,3490,3490,3490,72
20240614,135500,422623130,3485,3485,3485,3485,12
20240614,135400,422581310,3490,3485,3490,3485,2589
20240614,135300,413558200,3490,3490,3490,3490,157
20240614,135200,413010270,3490,3490,3490,3490,0
20240614,135100,413010270,3490,3490,3490,3490,1
20240614,135000,413006780,3490,3490,3490,3490,0
20240614,134900,413006780,3490,3495,3495,3490,23
20240614,134800,412926505,3495,3495,3495,3495,1
20240614,134700,412923010,3495,3495,3495,3490,27
20240614,134600,412828650,3490,3490,3490,3490,200
20240614,134500,412130650,3490,3490,3490,3490,126
20240614,134400,411690910,3490,3490,3490,3490,1063
20240614,134300,407981040,3490,3490,3490,3490,1
20240614,134200,407977550,3490,3490,3490,3490,250
20240614,134100,407105050,3495,3495,3495,3495,35
20240614,134000,406982725,3490,3490,3490,3490,1
20240614,133900,406979235,3490,3490,3490,3490,0
20240614,133800,406979235,3490,3495,3495,3490,11
20240614,133700,406940795,3495,3495,3495,3495,17
20240614,133600,406881380,3495,3495,3495,3495,12
20240614,133500,406839440,3490,3490,3490,3490,0
20240614,133400,406839440,3490,3495,3495,3490,4
20240614,133300,406825465,3495,3495,3495,3495,1
20240614,133200,406821970,3495,3495,3495,3495,2
20240614,133100,406814980,3495,3495,3495,3495,1
20240614,133000,406811485,3495,3495,3495,3490,16
20240614,132900,406755570,3495,3495,3495,3495,1
20240614,132800,406752075,3495,3495,3495,3495,1
20240614,132700,406748580,3495,3495,3495,3495,123
20240614,132600,406318695,3495,3495,3495,3490,8
20240614,132500,406290745,3490,3490,3490,3490,0
20240614,132400,406290745,3490,3490,3490,3490,0
20240614,132300,406290745,3490,3490,3490,3490,0
20240614,132200,406290745,3490,3490,3490,3490,1197
20240614,132100,402113215,3490,3495,3495,3490,111
20240614,132000,401725275,3495,3495,3495,3495,0
20240614,131900,401725275,3495,3495,3495,3495,150
20240614,131800,401201025,3495,3495,3495,3495,100
20240614,131700,400851525,3495,3495,3495,3495,100
20240614,131600,400502025,3495,3495,3495,3495,21
20240614,131500,400428630,3495,3495,3495,3495,10
20240614,131400,400393680,3495,3490,3495,3490,200
20240614,131300,399695180,3495,3495,3495,3495,143
20240614,131200,399195395,3495,3495,3495,3495,66
20240614,131100,398964725,3495,3495,3495,3495,1
20240614,131000,398961230,3495,3495,3495,3495,500
20240614,130900,397213730,3490,3490,3490,3490,0
20240614,130800,397213730,3490,3490,3490,3490,100
20240614,130700,396864730,3495,3495,3495,3495,70
20240614,130600,396620080,3495,3495,3495,3495,5
20240614,130500,396602605,3490,3495,3495,3490,80
20240614,130400,396323155,3495,3495,3495,3495,50
20240614,130300,396148405,3495,3490,3495,3490,16
20240614,130200,396092490,3490,3490,3490,3490,41
20240614,130100,395949400,3490,3490,3490,3490,714
20240614,130000,393457540,3490,3495,3495,3490,150
20240614,125900,392934025,3495,3495,3495,3495,0
20240614,125800,392934025,3495,3490,3495,3490,152
20240614,125700,392402790,3490,3490,3490,3490,1
20240614,125600,392399300,3490,3490,3490,3490,2
20240614,125500,392392320,3495,3490,3495,3490,31
20240614,125400,392283980,3495,3500,3500,3495,52
20240614,125300,392102190,3500,3500,3500,3500,150
20240614,125200,391577190,3500,3500,3500,3500,0
20240614,125100,391577190,3500,3500,3500,3500,300
20240614,125000,390527190,3500,3500,3500,3500,0
20240614,124900,390527190,3500,3500,3500,3500,1
20240614,124800,390523690,3500,3500,3500,3500,52
20240614,124700,390341690,3500,3500,3500,3500,0
20240614,124600,390341690,3500,3500,3500,3500,66
20240614,124500,390110690,3500,3500,3500,3500,1
20240614,124400,390107190,3500,3495,3500,3490,1005
20240614,124300,386597580,3500,3500,3500,3500,7
20240614,124200,386573080,3500,3500,3500,3500,3
20240614,124100,386562580,3500,3500,3500,3500,100
20240614,124000,386212580,3500,3500,3500,3500,4
20240614,123900,386198580,3495,3495,3495,3495,22
20240614,123800,386121690,3490,3495,3495,3490,87
20240614,123700,385817735,3495,3495,3495,3495,94
20240614,123600,385489205,3495,3495,3495,3495,100
20240614,123500,385139705,3500,3500,3500,3500,17
20240614,123400,385080205,3495,3495,3495,3495,0
20240614,123300,385080205,3495,3495,3495,3495,0
20240614,123200,385080205,3495,3495,3495,3490,366
20240614,123100,383801535,3495,3495,3495,3495,3
20240614,123000,383791050,3495,3495,3495,3495,9
20240614,122900,383759595,3495,3495,3495,3495,70
20240614,122800,383514945,3495,3495,3495,3495,18
20240614,122700,383452035,3495,3495,3495,3495,134
20240614,122600,382983705,3495,3495,3495,3495,0
20240614,122500,382983705,3495,3495,3495,3495,117
20240614,122400,382574790,3495,3495,3500,3495,1002
20240614,122300,379072795,3500,3500,3500,3500,7
20240614,122200,379048295,3500,3500,3500,3500,0
20240614,122100,379048295,3500,3500,3500,3500,115
20240614,122000,378645795,3500,3500,3500,3500,41
20240614,121900,378502295,3500,3500,3500,3500,11
20240614,121800,378463795,3500,3500,3500,3495,402
20240614,121700,377058795,3500,3500,3500,3500,12
20240614,121600,377016795,3500,3500,3500,3500,120
20240614,121500,376596795,3500,3500,3500,3500,13
20240614,121400,376551295,3500,3500,3500,3500,300
20240614,121300,375501295,3500,3500,3500,3500,3
20240614,121200,375490795,3500,3500,3500,3500,314
20240614,121100,374391795,3505,3505,3505,3505,0
20240614,121000,374391795,3505,3505,3505,3505,1
20240614,120900,374388290,3505,3505,3505,3505,1
20240614,120800,374384785,3500,3500,3500,3500,1580
20240614,120700,368854785,3500,3500,3500,3500,1000
20240614,120600,365354785,3500,3500,3500,3500,0
20240614,120500,365354785,3500,3500,3500,3500,1
20240614,120400,365351285,3500,3500,3500,3500,0
20240614,120300,365351285,3500,3500,3500,3500,50
20240614,120200,365176285,3500,3500,3500,3500,725
20240614,120100,362638785,3500,3500,3500,3500,0
20240614,120000,362638785,3500,3500,3500,3500,1
20240614,115900,362635285,3500,3500,3500,3500,101
20240614,115800,362281785,3505,3505,3505,3505,11
20240614,115700,362243230,3505,3505,3505,3505,45
20240614,115600,362085505,3505,3505,3505,3505,0
20240614,115500,362085505,3505,3505,3505,3505,6
20240614,115400,362064475,3505,3505,3505,3505,102
20240614,115300,361706965,3505,3505,3505,3505,0
20240614,115200,361706965,3505,3505,3505,3505,5
20240614,115100,361689440,3505,3500,3505,3500,530
20240614,115000,359833980,3500,3500,3500,3500,105
20240614,114900,359466480,3505,3505,3505,3505,10
20240614,114800,359431430,3505,3505,3505,3505,32
20240614,114700,359319270,3505,3500,3505,3495,4
20240614,114600,359305265,3495,3505,3505,3495,160
20240614,114500,358744475,3505,3500,3505,3495,512
20240614,114400,356952525,3500,3500,3500,3500,51
20240614,114300,356774025,3495,3500,3500,3495,13
20240614,114200,356728530,3500,3500,3500,3500,1859
20240614,114100,350222030,3505,3505,3505,3505,27
20240614,114000,350127395,3505,3505,3505,3505,1
20240614,113900,350123890,3505,3505,3505,3505,5
20240614,113800,350106365,3510,3510,3510,3510,37
20240614,113700,349976495,3510,3510,3510,3510,1
20240614,113600,349972985,3505,3505,3505,3505,0
20240614,113500,349972985,3505,3500,3505,3500,122
20240614,113400,349545875,3505,3510,3510,3505,152
20240614,113300,349013065,3510,3510,3510,3510,0
20240614,113200,349013065,3510,3510,3510,3510,1
20240614,113100,349009555,3505,3505,3505,3505,1
20240614,113000,349006050,3510,3510,3510,3510,0
20240614,112900,349006050,3510,3510,3510,3510,2
20240614,112800,348999030,3510,3505,3510,3505,142
20240614,112700,348500615,3505,3505,3505,3505,4
20240614,112600,348486595,3505,3505,3505,3505,764
20240614,112500,345808775,3505,3505,3505,3505,12
20240614,112400,345766715,3505,3500,3505,3500,235
20240614,112300,344944210,3505,3505,3505,3500,9
20240614,112200,344912700,3505,3505,3505,3505,597
20240614,112100,342820215,3510,3510,3510,3510,0
20240614,112000,342820215,3510,3510,3510,3510,0
20240614,111900,342820215,3510,3510,3510,3510,10
20240614,111800,342785115,3510,3510,3510,3510,110
20240614,111700,342399015,3510,3505,3510,3505,230
20240614,111600,341592860,3505,3505,3505,3505,437
20240614,111500,340061175,3505,3505,3505,3505,393
20240614,111400,338683710,3500,3500,3500,3500,268
20240614,111300,337745710,3500,3500,3500,3500,132
20240614,111200,337283710,3500,3500,3500,3500,0
20240614,111100,337283710,3500,3500,3500,3500,0
20240614,111000,337283710,3500,3500,3500,3500,53
20240614,110900,337098210,3505,3505,3505,3505,1
20240614,110800,337094705,3500,3505,3505,3500,123
20240614,110700,336664200,3505,3500,3505,3500,60
20240614,110600,336454150,3505,3505,3505,3505,2
20240614,110500,336447140,3505,3505,3505,3505,1
20240614,110400,336443635,3505,3505,3505,3505,1
20240614,110300,336440130,3505,3505,3505,3505,1
20240614,110200,336436625,3500,3505,3505,3500,187
20240614,110100,335781685,3510,3510,3510,3510,1
20240614,110000,335778175,3510,3510,3510,3510,12
20240614,105900,335736055,3510,3510,3510,3510,0
20240614,105800,335736055,3510,3505,3510,3485,17328
20240614,105700,275134585,3510,3510,3510,3510,20
20240614,105600,275064385,3505,3510,3510,3505,101
20240614,105500,274709880,3510,3510,3510,3510,60
20240614,105400,274499280,3510,3510,3510,3510,84
20240614,105300,274204440,3510,3510,3510,3510,0
20240614,105200,274204440,3510,3510,3510,3510,30
20240614,105100,274099140,3510,3510,3510,3510,150
20240614,105000,273572640,3510,3510,3510,3510,204
20240614,104900,272856600,3510,3510,3510,3510,1
20240614,104800,272853090,3510,3510,3510,3505,1220
20240614,104700,268571490,3510,3510,3510,3510,30
20240614,104600,268466190,3505,3505,3505,3505,253
20240614,104500,267579425,3505,3505,3510,3505,301
20240614,104400,266523915,3510,3510,3510,3510,0
20240614,104300,266523915,3510,3510,3510,3510,0
20240614,104200,266523915,3510,3510,3510,3510,8
20240614,104100,266495835,3510,3510,3510,3510,2
20240614,104000,266488815,3510,3510,3510,3510,16
20240614,103900,266432655,3510,3510,3510,3510,237
20240614,103800,265600785,3510,3505,3510,3505,11
20240614,103700,265562225,3505,3510,3510,3505,1505
20240614,103600,260287175,3510,3510,3510,3510,0
20240614,103500,260287175,3510,3510,3510,3510,160
20240614,103400,259725575,3510,3505,3510,3505,925
20240614,103300,256479490,3505,3505,3505,3500,1248
20240614,103200,252110905,3505,3505,3505,3505,31
20240614,103100,252002250,3505,3500,3505,3500,1270
20240614,103000,247556610,3505,3505,3505,3505,4
20240614,102900,247542590,3505,3505,3505,3505,51
20240614,102800,247363835,3505,3505,3505,3505,21
20240614,102700,247290230,3505,3505,3505,3505,194
20240614,102600,246610260,3505,3510,3510,3505,1721
20240614,102500,240578120,3510,3510,3510,3510,54
20240614,102400,240388580,3510,3510,3510,3510,28
20240614,102300,240290300,3510,3510,3510,3510,215
20240614,102200,239535650,3510,3510,3510,3510,5
20240614,102100,239518100,3510,3510,3510,3510,0
20240614,102000,239518100,3510,3510,3510,3510,146
20240614,101900,239005640,3505,3510,3510,3505,3356
20240614,101800,227242360,3505,3510,3510,3505,140
20240614,101700,226751460,3510,3510,3510,3505,364
20240614,101600,225474590,3510,3510,3510,3510,1
20240614,101500,225471080,3510,3510,3510,3505,311
20240614,101400,224380675,3510,3510,3510,3510,1034
20240614,101300,220751335,3515,3515,3515,3515,17
20240614,101200,220691580,3515,3515,3515,3515,307
20240614,101100,219612475,3515,3515,3515,3515,165
20240614,101000,219032500,3515,3515,3515,3515,59
20240614,100900,218825115,3515,3510,3515,3510,13
20240614,100800,218779470,3510,3510,3510,3510,351
20240614,100700,217547460,3510,3510,3510,3510,6
20240614,100600,217526400,3510,3510,3510,3510,111
20240614,100500,217136790,3515,3515,3515,3510,33
20240614,100400,217020895,3515,3515,3515,3515,2
20240614,100300,217013865,3510,3515,3515,3510,220
20240614,100200,216240665,3510,3515,3515,3510,31
20240614,100100,216131805,3510,3515,3515,3510,17
20240614,100000,216072075,3515,3515,3515,3515,30
20240614,095900,215966625,3515,3515,3515,3515,10
20240614,095800,215931475,3515,3515,3515,3515,61
20240614,095700,215717060,3515,3515,3515,3515,61
20240614,095600,215502645,3515,3515,3515,3515,2001
20240614,095500,208469130,3515,3515,3515,3515,3
20240614,095400,208458585,3515,3510,3515,3505,1526
20240614,095300,203106510,3510,3515,3515,3510,123
20240614,095200,202674765,3515,3515,3515,3515,18
20240614,095100,202611495,3510,3510,3510,3505,830
20240614,095000,199698305,3510,3515,3515,3510,3524
20240614,094900,187328350,3510,3510,3510,3510,390
20240614,094800,185959450,3515,3515,3515,3515,143
20240614,094700,185456805,3515,3515,3515,3515,19
20240614,094600,185390020,3515,3520,3520,3515,184
20240614,094500,184743160,3520,3520,3520,3520,41
20240614,094400,184598840,3520,3520,3520,3520,10
20240614,094300,184563640,3520,3515,3520,3515,433
20240614,094200,183041595,3515,3515,3515,3515,161
20240614,094100,182475680,3515,3515,3515,3515,137
20240614,094000,181994125,3515,3520,3520,3515,2822
20240614,093900,172074775,3520,3520,3520,3515,604
20240614,093800,169950345,3520,3520,3520,3510,422
20240614,093700,168467710,3520,3520,3520,3520,2
20240614,093600,168460670,3520,3515,3520,3515,1478
20240614,093500,163262285,3520,3520,3520,3515,1495
20240614,093400,158006590,3520,3525,3525,3520,57
20240614,093300,157805920,3520,3525,3525,3520,178
20240614,093200,157179355,3525,3525,3525,3520,163
20240614,093100,156605330,3525,3520,3525,3520,501
20240614,093000,154841805,3520,3515,3520,3515,2
20240614,092900,154834770,3520,3520,3520,3520,2705
20240614,092800,145313170,3525,3530,3530,3525,504
20240614,092700,143536510,3530,3525,3530,3525,108
20240614,092600,143155805,3530,3530,3530,3530,30
20240614,092500,143049905,3520,3530,3530,3520,55
20240614,092400,142855805,3530,3530,3535,3515,2311
20240614,092300,134718100,3530,3535,3535,3530,504
20240614,092200,132938975,3525,3535,3535,3525,73
20240614,092100,132681150,3535,3530,3535,3530,55
20240614,092000,132486745,3535,3525,3535,3525,548
20240614,091900,130555025,3525,3525,3525,3520,666
20240614,091800,128210025,3525,3525,3525,3525,36
20240614,091700,128083125,3525,3525,3525,3525,52
20240614,091600,127899825,3535,3530,3535,3520,5437
20240614,091500,108721210,3535,3540,3540,3535,768
20240614,091400,106005060,3545,3545,3545,3545,7
20240614,091300,105980245,3545,3545,3545,3545,11
20240614,091200,105941250,3545,3545,3545,3545,40
20240614,091100,105799450,3540,3540,3540,3540,500
20240614,091000,104029450,3540,3540,3540,3540,2
20240614,090900,104022370,3540,3545,3545,3540,3505
20240614,090800,91614515,3550,3545,3550,3545,330
20240614,090700,90444385,3545,3545,3545,3540,211
20240614,090600,89697390,3545,3545,3545,3540,2257
20240614,090500,81702815,3550,3545,3550,3545,487
20240614,090400,79976390,3545,3545,3545,3545,1010
20240614,090300,76395940,3550,3540,3550,3540,1328
20240614,090200,71683975,3535,3540,3545,3535,899
20240614,090100,68498845,3555,3545,3565,3540,784
20240614,090000,65719320,3570,3515,3570,3515,18691