KissMeData/200230/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,195700,142779046,815,815,815,815,3755
20240614,195600,142779046,815,815,815,815,0
20240614,195500,142779046,815,815,815,815,0
20240614,195400,142779046,815,815,815,815,0
20240614,195300,142779046,815,815,815,815,0
20240614,195200,142779046,815,815,815,815,0
20240614,195100,142779046,815,815,815,815,0
20240614,195000,142779046,815,815,815,815,0
20240614,194900,142779046,815,815,815,815,0
20240614,194800,142779046,815,815,815,815,0
20240614,194700,142779046,815,815,815,815,0
20240614,194600,142779046,815,815,815,815,0
20240614,194500,142779046,815,815,815,815,0
20240614,194400,142779046,815,815,815,815,0
20240614,194300,142779046,815,815,815,815,0
20240614,194200,142779046,815,815,815,815,0
20240614,194100,142779046,815,815,815,815,0
20240614,194000,142779046,815,815,815,815,0
20240614,193900,142779046,815,815,815,815,0
20240614,193800,142779046,815,815,815,815,0
20240614,193700,142779046,815,815,815,815,0
20240614,193600,142779046,815,815,815,815,0
20240614,193500,142779046,815,815,815,815,0
20240614,193400,142779046,815,815,815,815,0
20240614,193300,142779046,815,815,815,815,0
20240614,193200,142779046,815,815,815,815,0
20240614,193100,142779046,815,815,815,815,0
20240614,193000,142779046,815,815,815,815,0
20240614,192900,142779046,815,815,815,815,0
20240614,192800,142779046,815,815,815,815,0
20240614,192700,142779046,815,815,815,815,3755
20240614,192600,142779046,815,815,815,815,0
20240614,192500,142779046,815,815,815,815,0
20240614,192400,142779046,815,815,815,815,0
20240614,192300,142779046,815,815,815,815,0
20240614,192200,142779046,815,815,815,815,0
20240614,192100,142779046,815,815,815,815,0
20240614,192000,142779046,815,815,815,815,0
20240614,191900,142779046,815,815,815,815,0
20240614,191800,142779046,815,815,815,815,0
20240614,191700,142779046,815,815,815,815,0
20240614,191600,142779046,815,815,815,815,0
20240614,191500,142779046,815,815,815,815,0
20240614,191400,142779046,815,815,815,815,0
20240614,191300,142779046,815,815,815,815,0
20240614,191200,142779046,815,815,815,815,0
20240614,191100,142779046,815,815,815,815,0
20240614,191000,142779046,815,815,815,815,0
20240614,190900,142779046,815,815,815,815,0
20240614,190800,142779046,815,815,815,815,0
20240614,190700,142779046,815,815,815,815,0
20240614,190600,142779046,815,815,815,815,0
20240614,190500,142779046,815,815,815,815,0
20240614,190400,142779046,815,815,815,815,0
20240614,190300,142779046,815,815,815,815,0
20240614,190200,142779046,815,815,815,815,0
20240614,190100,142779046,815,815,815,815,0
20240614,190000,142779046,815,815,815,815,0
20240614,185900,142779046,815,815,815,815,0
20240614,185800,142779046,815,815,815,815,0
20240614,185700,142779046,815,815,815,815,3755
20240614,185600,142779046,815,815,815,815,0
20240614,185500,142779046,815,815,815,815,0
20240614,185400,142779046,815,815,815,815,0
20240614,185300,142779046,815,815,815,815,0
20240614,185200,142779046,815,815,815,815,0
20240614,185100,142779046,815,815,815,815,0
20240614,185000,142779046,815,815,815,815,0
20240614,184900,142779046,815,815,815,815,0
20240614,184800,142779046,815,815,815,815,0
20240614,184700,142779046,815,815,815,815,0
20240614,184600,142779046,815,815,815,815,0
20240614,184500,142779046,815,815,815,815,0
20240614,184400,142779046,815,815,815,815,0
20240614,184300,142779046,815,815,815,815,0
20240614,184200,142779046,815,815,815,815,0
20240614,184100,142779046,815,815,815,815,0
20240614,184000,142779046,815,815,815,815,0
20240614,183900,142779046,815,815,815,815,0
20240614,183800,142779046,815,815,815,815,0
20240614,183700,142779046,815,815,815,815,0
20240614,183600,142779046,815,815,815,815,0
20240614,183500,142779046,815,815,815,815,0
20240614,183400,142779046,815,815,815,815,0
20240614,183300,142779046,815,815,815,815,0
20240614,183200,142779046,815,815,815,815,0
20240614,183100,142779046,815,815,815,815,0
20240614,183000,142779046,815,815,815,815,0
20240614,182900,142779046,815,815,815,815,0
20240614,182800,142779046,815,815,815,815,0
20240614,182700,142779046,815,815,815,815,3755
20240614,182600,142779046,815,815,815,815,0
20240614,182500,142779046,815,815,815,815,0
20240614,182400,142779046,815,815,815,815,0
20240614,182300,142779046,815,815,815,815,0
20240614,182200,142779046,815,815,815,815,0
20240614,182100,142779046,815,815,815,815,0
20240614,182000,142779046,815,815,815,815,0
20240614,181900,142779046,815,815,815,815,0
20240614,181800,142779046,815,815,815,815,0
20240614,181700,142779046,815,815,815,815,0
20240614,181600,142779046,815,815,815,815,0
20240614,181500,142779046,815,815,815,815,0
20240614,181400,142779046,815,815,815,815,0
20240614,181300,142779046,815,815,815,815,0
20240614,181200,142779046,815,815,815,815,0
20240614,181100,142779046,815,815,815,815,0
20240614,181000,142779046,815,815,815,815,0
20240614,180900,142779046,815,815,815,815,0
20240614,180800,142779046,815,815,815,815,0
20240614,180700,142779046,815,815,815,815,0
20240614,180600,142779046,815,815,815,815,0
20240614,180500,142779046,815,815,815,815,0
20240614,180400,142779046,815,815,815,815,0
20240614,180300,142779046,815,815,815,815,0
20240614,180200,142779046,815,815,815,815,0
20240614,180100,142779046,815,815,815,815,0
20240614,180000,142779046,815,815,815,815,0
20240614,175900,142779046,815,815,815,815,0
20240614,175800,142779046,815,815,815,815,0
20240614,175700,142779046,815,815,815,815,3755
20240614,175600,142779046,815,815,815,815,0
20240614,175500,142779046,815,815,815,815,0
20240614,175400,142779046,815,815,815,815,0
20240614,175300,142779046,815,815,815,815,0
20240614,175200,142779046,815,815,815,815,0
20240614,175100,142779046,815,815,815,815,0
20240614,175000,142779046,815,815,815,815,0
20240614,174900,142779046,815,815,815,815,0
20240614,174800,142779046,815,815,815,815,0
20240614,174700,142779046,815,815,815,815,0
20240614,174600,142779046,815,815,815,815,0
20240614,174500,142779046,815,815,815,815,0
20240614,174400,142779046,815,815,815,815,0
20240614,174300,142779046,815,815,815,815,0
20240614,174200,142779046,815,815,815,815,0
20240614,174100,142779046,815,815,815,815,0
20240614,174000,142779046,815,815,815,815,0
20240614,173900,142779046,815,815,815,815,0
20240614,173800,142779046,815,815,815,815,0
20240614,173700,142779046,815,815,815,815,0
20240614,173600,142779046,815,815,815,815,0
20240614,173500,142779046,815,815,815,815,0
20240614,173400,142779046,815,815,815,815,0
20240614,173300,142779046,815,815,815,815,0
20240614,173200,142779046,815,815,815,815,0
20240614,173100,142779046,815,815,815,815,0
20240614,173000,142779046,815,815,815,815,0
20240614,172900,142779046,815,815,815,815,0
20240614,172800,142779046,815,815,815,815,0
20240614,172700,142779046,815,815,815,815,3755
20240614,172600,142779046,815,815,815,815,0
20240614,172500,142779046,815,815,815,815,0
20240614,172400,142779046,815,815,815,815,0
20240614,172300,142779046,815,815,815,815,0
20240614,172200,142779046,815,815,815,815,0
20240614,172100,142779046,815,815,815,815,0
20240614,172000,142779046,815,815,815,815,0
20240614,171900,142779046,815,815,815,815,0
20240614,171800,142779046,815,815,815,815,0
20240614,171700,142779046,815,815,815,815,0
20240614,171600,142779046,815,815,815,815,0
20240614,171500,142779046,815,815,815,815,0
20240614,171400,142779046,815,815,815,815,0
20240614,171300,142779046,815,815,815,815,0
20240614,171200,142779046,815,815,815,815,0
20240614,171100,142779046,815,815,815,815,0
20240614,171000,142779046,815,815,815,815,0
20240614,170900,142779046,815,815,815,815,0
20240614,170800,142779046,815,815,815,815,0
20240614,170700,142779046,815,815,815,815,0
20240614,170600,142779046,815,815,815,815,0
20240614,170500,142779046,815,815,815,815,0
20240614,170400,142779046,815,815,815,815,0
20240614,170300,142779046,815,815,815,815,0
20240614,170200,142779046,815,815,815,815,0
20240614,170100,142779046,815,815,815,815,0
20240614,170000,142779046,815,815,815,815,0
20240614,165900,142779046,815,815,815,815,0
20240614,165800,142779046,815,815,815,815,0
20240614,165700,142779046,815,815,815,815,3755
20240614,165600,142779046,815,815,815,815,0
20240614,165500,142779046,815,815,815,815,0
20240614,165400,142779046,815,815,815,815,0
20240614,165300,142779046,815,815,815,815,0
20240614,165200,142779046,815,815,815,815,0
20240614,165100,142779046,815,815,815,815,0
20240614,165000,142779046,815,815,815,815,0
20240614,164900,142779046,815,815,815,815,0
20240614,164800,142779046,815,815,815,815,0
20240614,164700,142779046,815,815,815,815,0
20240614,164600,142779046,815,815,815,815,0
20240614,164500,142779046,815,815,815,815,0
20240614,164400,142779046,815,815,815,815,0
20240614,164300,142779046,815,815,815,815,0
20240614,164200,142779046,815,815,815,815,0
20240614,164100,142779046,815,815,815,815,0
20240614,164000,142779046,815,815,815,815,0
20240614,163900,142779046,815,815,815,815,0
20240614,163800,142779046,815,815,815,815,0
20240614,163700,142779046,815,815,815,815,0
20240614,163600,142779046,815,815,815,815,0
20240614,163500,142779046,815,815,815,815,0
20240614,163400,142779046,815,815,815,815,0
20240614,163300,142779046,815,815,815,815,0
20240614,163200,142779046,815,815,815,815,0
20240614,163100,142779046,815,815,815,815,0
20240614,163000,142779046,815,815,815,815,0
20240614,162900,142779046,815,815,815,815,0
20240614,162800,142779046,815,815,815,815,0
20240614,162700,142779046,815,815,815,815,3755
20240614,162600,142779046,815,815,815,815,0
20240614,162500,142779046,815,815,815,815,0
20240614,162400,142779046,815,815,815,815,0
20240614,162300,142779046,815,815,815,815,0
20240614,162200,142779046,815,815,815,815,0
20240614,162100,142779046,815,815,815,815,0
20240614,162000,142779046,815,815,815,815,0
20240614,161900,142779046,815,815,815,815,0
20240614,161800,142779046,815,815,815,815,0
20240614,161700,142779046,815,815,815,815,0
20240614,161600,142779046,815,815,815,815,0
20240614,161500,142779046,815,815,815,815,0
20240614,161400,142779046,815,815,815,815,0
20240614,161300,142779046,815,815,815,815,0
20240614,161200,142779046,815,815,815,815,0
20240614,161100,142779046,815,815,815,815,0
20240614,161000,142779046,815,815,815,815,0
20240614,160900,142779046,815,815,815,815,0
20240614,160800,142779046,815,815,815,815,0
20240614,160700,142779046,815,815,815,815,0
20240614,160600,142779046,815,815,815,815,0
20240614,160500,142779046,815,815,815,815,0
20240614,160400,142779046,815,815,815,815,0
20240614,160300,142779046,815,815,815,815,0
20240614,160200,142779046,815,815,815,815,0
20240614,160100,142779046,815,815,815,815,0
20240614,160000,142779046,815,815,815,815,0
20240614,155900,142779046,815,815,815,815,0
20240614,155800,142779046,815,815,815,815,0
20240614,155700,142779046,815,815,815,815,3755
20240614,155600,142779046,815,815,815,815,0
20240614,155500,142779046,815,815,815,815,0
20240614,155400,142779046,815,815,815,815,0
20240614,155300,142779046,815,815,815,815,0
20240614,155200,142779046,815,815,815,815,0
20240614,155100,142779046,815,815,815,815,0
20240614,155000,142779046,815,815,815,815,0
20240614,154900,142779046,815,815,815,815,0
20240614,154800,142779046,815,815,815,815,0
20240614,154700,142779046,815,815,815,815,0
20240614,154600,142779046,815,815,815,815,0
20240614,154500,142779046,815,815,815,815,0
20240614,154400,142779046,815,815,815,815,0
20240614,154300,142779046,815,815,815,815,0
20240614,154200,142779046,815,815,815,815,0
20240614,154100,142779046,815,815,815,815,0
20240614,154000,142779046,815,815,815,815,0
20240614,153900,142779046,815,815,815,815,0
20240614,153800,142779046,815,815,815,815,0
20240614,153700,142779046,815,815,815,815,0
20240614,153600,142779046,815,815,815,815,0
20240614,153500,142779046,815,815,815,815,0
20240614,153400,142779046,815,815,815,815,0
20240614,153300,142779046,815,815,815,815,0
20240614,153200,142779046,815,815,815,815,0
20240614,153100,142779046,815,815,815,815,0
20240614,153000,142779046,815,815,815,815,3755
20240614,152900,139718721,813,813,813,813,0
20240614,152800,139718721,813,813,813,813,0
20240614,152700,139718721,813,813,813,813,0
20240614,152600,139718721,813,813,813,813,0
20240614,152500,139718721,813,813,813,813,0
20240614,152400,139718721,813,813,813,813,0
20240614,152300,139718721,813,813,813,813,0
20240614,152200,139718721,813,813,813,813,0
20240614,152100,139718721,813,813,813,813,0
20240614,152000,139718721,813,813,813,813,0
20240614,151900,139718721,813,809,813,809,27
20240614,151800,139696854,809,809,809,809,47
20240614,151700,139658831,810,810,810,810,19
20240614,151600,139643441,813,813,813,813,1
20240614,151500,139642628,808,811,811,808,292
20240614,151400,139406610,814,813,814,812,5660
20240614,151300,134803588,814,809,814,809,505
20240614,151200,134393381,808,810,810,808,3000
20240614,151100,131969353,807,811,811,807,2156
20240614,151000,130225111,810,810,810,810,0
20240614,150900,130225111,810,810,810,810,0
20240614,150800,130225111,810,811,811,810,568
20240614,150700,129764631,811,811,811,811,3
20240614,150600,129762198,815,814,815,814,1010
20240614,150500,128939302,811,811,811,811,124
20240614,150400,128838738,812,812,812,812,6
20240614,150300,128833866,812,812,812,812,22
20240614,150200,128816002,813,812,814,812,109
20240614,150100,128727304,811,811,811,811,0
20240614,150000,128727304,811,811,811,811,0
20240614,145900,128727304,811,811,811,811,17
20240614,145800,128713517,811,811,811,811,0
20240614,145700,128713517,811,811,811,811,0
20240614,145600,128713517,811,811,811,811,82
20240614,145500,128647015,811,814,814,811,53
20240614,145400,128603882,812,812,812,812,0
20240614,145300,128603882,812,812,812,812,0
20240614,145200,128603882,812,811,812,811,62
20240614,145100,128553549,811,811,811,811,10
20240614,145000,128545439,811,812,812,811,13
20240614,144900,128534884,812,812,812,812,0
20240614,144800,128534884,812,812,812,812,11
20240614,144700,128525952,810,810,810,810,0
20240614,144600,128525952,810,810,810,810,0
20240614,144500,128525952,810,810,810,810,0
20240614,144400,128525952,810,810,810,810,32
20240614,144300,128500032,816,816,816,816,0
20240614,144200,128500032,816,816,816,816,1
20240614,144100,128499216,810,811,811,810,1000
20240614,144000,127688992,811,811,811,811,124
20240614,143900,127588428,811,811,811,811,0
20240614,143800,127588428,811,811,811,811,52
20240614,143700,127546256,816,816,816,816,0
20240614,143600,127546256,816,816,816,816,0
20240614,143500,127546256,816,816,816,816,0
20240614,143400,127546256,816,816,816,816,2
20240614,143300,127544624,816,816,816,816,1
20240614,143200,127543808,811,811,811,811,0
20240614,143100,127543808,811,811,811,811,508
20240614,143000,127131820,811,811,811,811,27
20240614,142900,127109923,811,811,811,811,9
20240614,142800,127102624,811,811,811,811,32
20240614,142700,127076672,816,816,816,816,0
20240614,142600,127076672,816,816,816,816,0
20240614,142500,127076672,816,816,816,816,1
20240614,142400,127075856,811,811,811,811,0
20240614,142300,127075856,811,811,811,811,116
20240614,142200,126981780,812,812,812,812,0
20240614,142100,126981780,812,813,813,812,22
20240614,142000,126963908,813,813,813,813,10
20240614,141900,126955778,813,813,813,813,17
20240614,141800,126941957,812,812,812,812,0
20240614,141700,126941957,812,813,813,812,16
20240614,141600,126928960,812,812,812,812,53
20240614,141500,126885924,812,812,812,812,0
20240614,141400,126885924,812,812,812,812,24
20240614,141300,126866436,813,813,813,813,0
20240614,141200,126866436,813,813,813,813,18
20240614,141100,126851802,816,816,816,816,3
20240614,141000,126849354,812,812,812,812,16
20240614,140900,126836362,811,811,811,811,0
20240614,140800,126836362,811,813,813,811,1186
20240614,140700,125874446,812,812,812,812,0
20240614,140600,125874446,812,813,813,812,79
20240614,140500,125810290,813,813,813,813,0
20240614,140400,125810290,813,813,813,813,0
20240614,140300,125810290,813,813,813,813,0
20240614,140200,125810290,813,813,813,813,17
20240614,140100,125796469,813,813,813,813,0
20240614,140000,125796469,813,813,813,813,0
20240614,135900,125796469,813,813,813,813,12
20240614,135800,125786713,811,811,811,811,0
20240614,135700,125786713,811,811,811,811,0
20240614,135600,125786713,811,811,811,811,111
20240614,135500,125696692,811,811,811,811,0
20240614,135400,125696692,811,811,811,811,0
20240614,135300,125696692,811,811,811,811,0
20240614,135200,125696692,811,812,812,811,1033
20240614,135100,124858741,812,812,812,812,3
20240614,135000,124856305,817,817,817,817,0
20240614,134900,124856305,817,817,817,817,0
20240614,134800,124856305,817,817,817,817,0
20240614,134700,124856305,817,817,817,817,9
20240614,134600,124848952,817,812,817,812,109
20240614,134500,124760439,813,813,813,813,0
20240614,134400,124760439,813,817,817,813,117
20240614,134300,124664918,817,817,817,817,1
20240614,134200,124664101,817,817,817,817,0
20240614,134100,124664101,817,817,817,817,0
20240614,134000,124664101,817,817,817,817,0
20240614,133900,124664101,817,817,817,817,0
20240614,133800,124664101,817,817,817,817,99
20240614,133700,124583218,817,817,817,817,0
20240614,133600,124583218,817,814,817,814,3688
20240614,133500,121578919,813,813,813,813,6292
20240614,133400,116463523,812,812,812,812,562
20240614,133300,116007179,811,811,811,811,0
20240614,133200,116007179,811,811,811,811,17
20240614,133100,115993392,811,811,811,811,0
20240614,133000,115993392,811,811,811,811,0
20240614,132900,115993392,811,811,811,811,558
20240614,132800,115540854,811,811,811,811,0
20240614,132700,115540854,811,811,811,811,0
20240614,132600,115540854,811,811,811,811,17
20240614,132500,115527067,812,812,812,812,1
20240614,132400,115526255,811,811,811,811,0
20240614,132300,115526255,811,811,811,811,0
20240614,132200,115526255,811,812,812,811,137
20240614,132100,115415065,813,813,813,813,2
20240614,132000,115413439,813,813,813,813,1
20240614,131900,115412626,812,812,812,812,17
20240614,131800,115398822,813,813,813,813,0
20240614,131700,115398822,813,813,813,813,0
20240614,131600,115398822,813,813,813,813,0
20240614,131500,115398822,813,813,813,813,1
20240614,131400,115398009,811,811,811,811,0
20240614,131300,115398009,811,811,811,811,0
20240614,131200,115398009,811,812,812,811,200
20240614,131100,115235711,812,812,812,812,2
20240614,131000,115234087,813,813,813,813,0
20240614,130900,115234087,813,813,813,813,8
20240614,130800,115227583,813,813,813,813,0
20240614,130700,115227583,813,813,813,813,0
20240614,130600,115227583,813,813,813,813,575
20240614,130500,114760108,813,813,813,813,1
20240614,130400,114759295,810,810,810,810,17
20240614,130300,114745525,814,814,814,814,0
20240614,130200,114745525,814,814,814,814,1
20240614,130100,114744711,814,814,814,814,200
20240614,130000,114581911,811,811,811,811,776
20240614,125900,113952575,814,814,814,814,1
20240614,125800,113951761,811,811,811,811,26
20240614,125700,113930675,810,811,811,810,1713
20240614,125600,112541579,815,815,815,815,0
20240614,125500,112541579,815,815,815,815,0
20240614,125400,112541579,815,815,815,815,0
20240614,125300,112541579,815,815,815,815,0
20240614,125200,112541579,815,815,815,815,0
20240614,125100,112541579,815,815,815,815,0
20240614,125000,112541579,815,815,815,815,0
20240614,124900,112541579,815,815,815,815,1
20240614,124800,112540764,811,811,811,811,0
20240614,124700,112540764,811,811,811,811,63
20240614,124600,112489671,811,811,811,811,32
20240614,124500,112463719,815,815,815,815,0
20240614,124400,112463719,815,815,815,815,5
20240614,124300,112459644,815,815,815,815,0
20240614,124200,112459644,815,815,815,815,0
20240614,124100,112459644,815,811,815,811,7
20240614,124000,112453963,811,811,811,811,0
20240614,123900,112453963,811,811,811,811,100
20240614,123800,112372863,815,815,815,815,0
20240614,123700,112372863,815,815,815,815,0
20240614,123600,112372863,815,815,815,815,0
20240614,123500,112372863,815,815,815,815,0
20240614,123400,112372863,815,815,815,815,0
20240614,123300,112372863,815,815,815,815,0
20240614,123200,112372863,815,815,815,815,0
20240614,123100,112372863,815,814,815,814,100
20240614,123000,112291422,811,811,811,811,100
20240614,122900,112210322,814,813,814,813,33
20240614,122800,112183463,811,811,811,811,0
20240614,122700,112183463,811,811,811,811,0
20240614,122600,112183463,811,811,811,811,19
20240614,122500,112168054,811,810,812,810,13
20240614,122400,112157511,811,813,813,811,2171
20240614,122300,110392510,813,813,813,813,0
20240614,122200,110392510,813,813,813,813,0
20240614,122100,110392510,813,813,813,813,0
20240614,122000,110392510,813,813,813,813,1937
20240614,121900,108817729,813,812,813,812,59
20240614,121800,108769771,813,813,813,813,3
20240614,121700,108767332,813,813,813,813,0
20240614,121600,108767332,813,813,813,813,0
20240614,121500,108767332,813,813,813,813,0
20240614,121400,108767332,813,813,813,813,0
20240614,121300,108767332,813,812,813,812,33
20240614,121200,108740512,813,813,813,813,107
20240614,121100,108653521,813,813,813,813,0
20240614,121000,108653521,813,813,813,813,0
20240614,120900,108653521,813,813,813,813,0
20240614,120800,108653521,813,812,813,811,662
20240614,120700,108116446,813,813,813,813,133
20240614,120600,108008317,813,813,813,813,0
20240614,120500,108008317,813,813,813,813,0
20240614,120400,108008317,813,813,813,813,0
20240614,120300,108008317,813,813,813,813,0
20240614,120200,108008317,813,812,813,812,20
20240614,120100,107992074,813,813,813,813,113
20240614,120000,107900205,813,813,813,813,36
20240614,115900,107870937,812,813,813,812,148
20240614,115800,107750661,813,813,813,813,0
20240614,115700,107750661,813,813,813,813,5
20240614,115600,107746596,813,813,813,813,5
20240614,115500,107742531,813,813,813,813,66
20240614,115400,107688873,813,813,813,813,11
20240614,115300,107679930,812,812,812,812,66
20240614,115200,107626338,813,813,813,813,0
20240614,115100,107626338,813,813,813,813,13
20240614,115000,107615769,813,813,813,813,0
20240614,114900,107615769,813,813,813,813,50
20240614,114800,107575119,813,813,813,813,0
20240614,114700,107575119,813,813,813,813,0
20240614,114600,107575119,813,813,813,813,3
20240614,114500,107572680,812,812,812,812,668
20240614,114400,107030264,811,811,811,811,46
20240614,114300,106992958,810,810,810,810,0
20240614,114200,106992958,810,810,810,810,0
20240614,114100,106992958,810,810,810,810,0
20240614,114000,106992958,810,810,810,810,0
20240614,113900,106992958,810,810,810,810,0
20240614,113800,106992958,810,810,810,810,213
20240614,113700,106820428,810,810,810,810,23
20240614,113600,106801798,810,810,810,810,46
20240614,113500,106764538,810,810,810,810,645
20240614,113400,106242088,811,811,811,811,0
20240614,113300,106242088,811,811,811,811,119
20240614,113200,106145579,812,812,812,812,1
20240614,113100,106144767,812,811,812,811,125
20240614,113000,106043390,812,812,812,812,0
20240614,112900,106043390,812,812,812,812,2
20240614,112800,106041766,812,812,812,812,400
20240614,112700,105716966,811,811,811,811,0
20240614,112600,105716966,811,811,811,811,0
20240614,112500,105716966,811,811,811,811,33
20240614,112400,105690203,811,811,811,811,0
20240614,112300,105690203,811,811,811,811,17
20240614,112200,105676416,811,811,811,811,108
20240614,112100,105588828,811,812,812,811,1188
20240614,112000,104625236,812,812,812,812,0
20240614,111900,104625236,812,812,812,812,0
20240614,111800,104625236,812,813,813,812,117
20240614,111700,104530132,813,813,813,813,500
20240614,111600,104123632,813,812,813,812,140
20240614,111500,104009951,811,811,811,811,0
20240614,111400,104009951,811,811,811,811,17
20240614,111300,103996164,811,811,811,811,1
20240614,111200,103995353,812,812,812,812,0
20240614,111100,103995353,812,812,812,812,1020
20240614,111000,103167113,811,812,812,811,27
20240614,110900,103145206,812,812,812,812,29
20240614,110800,103121658,812,811,812,811,345
20240614,110700,102841819,812,812,812,812,0
20240614,110600,102841819,812,811,812,811,18
20240614,110500,102827220,812,812,812,812,0
20240614,110400,102827220,812,812,812,812,0
20240614,110300,102827220,812,812,812,812,4
20240614,110200,102823972,814,811,814,810,549
20240614,110100,102379197,810,810,810,810,0
20240614,110000,102379197,810,810,810,810,0
20240614,105900,102379197,810,810,810,810,2000
20240614,105800,100759197,813,813,813,813,1
20240614,105700,100758384,810,809,810,809,3283
20240614,105600,98101418,809,809,809,809,0
20240614,105500,98101418,809,806,809,806,11
20240614,105400,98092528,806,807,808,806,1556
20240614,105300,96835295,806,806,806,806,17
20240614,105200,96821593,808,808,808,808,0
20240614,105100,96821593,808,808,808,808,3
20240614,105000,96819169,808,808,808,808,0
20240614,104900,96819169,808,805,808,804,3410
20240614,104800,94068670,805,805,805,805,20
20240614,104700,94052570,805,805,805,805,4
20240614,104600,94049350,804,807,807,804,1424
20240614,104500,92903222,805,807,807,805,4010
20240614,104400,89675152,808,808,808,808,1
20240614,104300,89674344,805,805,805,805,2253
20240614,104200,87860679,805,805,805,805,1
20240614,104100,87859874,810,810,810,810,0
20240614,104000,87859874,810,806,810,806,7647
20240614,103900,81696388,807,808,808,807,7790
20240614,103800,75407573,809,809,809,809,11
20240614,103700,75398674,808,808,808,808,0
20240614,103600,75398674,808,808,808,808,2312
20240614,103500,73530578,807,808,808,807,942
20240614,103400,72769474,808,808,808,808,0
20240614,103300,72769474,808,810,810,808,20323
20240614,103200,56316128,811,811,811,811,38
20240614,103100,56285310,810,811,811,810,2500
20240614,103000,54260309,811,811,811,811,4
20240614,102900,54257065,811,811,811,811,1606
20240614,102800,52954599,811,811,811,811,106
20240614,102700,52868633,812,812,812,812,72
20240614,102600,52810169,811,812,813,811,1529
20240614,102500,51569832,814,814,814,814,2
20240614,102400,51568204,811,811,811,811,0
20240614,102300,51568204,811,811,811,811,0
20240614,102200,51568204,811,811,811,811,1
20240614,102100,51567393,811,811,811,811,181
20240614,102000,51420602,811,811,811,811,0
20240614,101900,51420602,811,811,811,811,127
20240614,101800,51317605,814,814,814,814,0
20240614,101700,51317605,814,814,814,814,0
20240614,101600,51317605,814,814,814,814,34
20240614,101500,51289929,814,814,814,814,1
20240614,101400,51289115,813,813,813,813,9
20240614,101300,51281798,814,814,814,814,0
20240614,101200,51281798,814,814,814,814,0
20240614,101100,51281798,814,814,814,814,0
20240614,101000,51281798,814,813,814,813,33
20240614,100900,51254952,811,811,811,811,3
20240614,100800,51252519,814,814,814,814,0
20240614,100700,51252519,814,814,814,814,0
20240614,100600,51252519,814,811,814,810,1010
20240614,100500,50433945,810,810,810,810,100
20240614,100400,50352945,814,814,814,814,6
20240614,100300,50348061,810,810,810,810,32
20240614,100200,50322141,811,815,815,811,3
20240614,100100,50319704,815,815,815,815,10
20240614,100000,50311554,810,810,810,810,0
20240614,095900,50311554,810,814,815,810,906
20240614,095800,49576784,814,814,814,814,84
20240614,095700,49508408,814,813,814,812,49
20240614,095600,49468576,815,815,815,810,624
20240614,095500,48962552,815,815,815,815,1
20240614,095400,48961737,815,815,815,815,1
20240614,095300,48960922,815,811,815,811,4335
20240614,095200,45445233,815,812,815,812,11
20240614,095100,45436298,811,811,811,811,500
20240614,095000,45030798,811,812,812,811,500
20240614,094900,44625016,812,812,815,812,20
20240614,094800,44608773,810,812,812,810,7747
20240614,094700,38333701,810,810,810,810,7378
20240614,094600,32357521,811,811,811,811,1030
20240614,094500,31522191,811,812,813,811,13541
20240614,094400,20535024,813,817,817,813,3212
20240614,094300,17922104,817,814,817,814,45
20240614,094200,17885445,817,817,817,817,0
20240614,094100,17885445,817,817,817,817,0
20240614,094000,17885445,817,817,817,817,0
20240614,093900,17885445,817,817,817,817,0
20240614,093800,17885445,817,815,817,814,142
20240614,093700,17769830,814,814,814,814,2031
20240614,093600,16116596,814,814,814,814,75
20240614,093500,16055546,814,815,815,814,600
20240614,093400,15566946,815,816,816,815,3035
20240614,093300,13093400,817,817,817,817,102
20240614,093200,13010066,817,817,817,817,0
20240614,093100,13010066,817,816,817,816,801
20240614,093000,12356350,817,817,817,817,100
20240614,092900,12274650,817,817,817,817,100
20240614,092800,12192950,817,817,817,817,0
20240614,092700,12192950,817,817,817,817,2
20240614,092600,12191316,817,817,817,817,0
20240614,092500,12191316,817,817,817,817,0
20240614,092400,12191316,817,817,817,817,0
20240614,092300,12191316,817,817,817,817,0
20240614,092200,12191316,817,817,817,817,0
20240614,092100,12191316,817,817,817,817,1
20240614,092000,12190499,815,815,815,815,963
20240614,091900,11405654,815,815,815,815,9
20240614,091800,11398319,815,815,815,815,990
20240614,091700,10591469,815,813,815,813,1001
20240614,091600,9777654,817,813,817,812,1043
20240614,091500,8930628,812,813,813,812,3823
20240614,091400,5824749,813,813,813,813,500
20240614,091300,5418249,812,812,812,812,370
20240614,091200,5117809,812,812,812,812,0
20240614,091100,5117809,812,817,817,812,255
20240614,091000,4910744,812,818,818,812,1070
20240614,090900,4041549,813,813,813,813,500
20240614,090800,3635049,813,815,815,813,3500
20240614,090700,787114,818,818,818,818,45
20240614,090600,750304,818,818,818,818,4
20240614,090500,747032,818,818,818,818,293
20240614,090400,507358,818,818,818,818,8
20240614,090300,500814,819,819,819,819,1
20240614,090200,499995,813,813,813,813,0
20240614,090100,499995,813,813,813,813,0
20240614,090000,499995,813,813,813,813,615