KissMeData/003920/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,183800,604217000,513000,513000,513000,513000,22
20240614,183700,604217000,513000,513000,513000,513000,0
20240614,183600,604217000,513000,513000,513000,513000,0
20240614,183500,604217000,513000,513000,513000,513000,0
20240614,183400,604217000,513000,513000,513000,513000,0
20240614,183300,604217000,513000,513000,513000,513000,0
20240614,183200,604217000,513000,513000,513000,513000,0
20240614,183100,604217000,513000,513000,513000,513000,0
20240614,183000,604217000,513000,513000,513000,513000,0
20240614,182900,604217000,513000,513000,513000,513000,0
20240614,182800,604217000,513000,513000,513000,513000,0
20240614,182700,604217000,513000,513000,513000,513000,0
20240614,182600,604217000,513000,513000,513000,513000,0
20240614,182500,604217000,513000,513000,513000,513000,0
20240614,182400,604217000,513000,513000,513000,513000,0
20240614,182300,604217000,513000,513000,513000,513000,0
20240614,182200,604217000,513000,513000,513000,513000,0
20240614,182100,604217000,513000,513000,513000,513000,0
20240614,182000,604217000,513000,513000,513000,513000,0
20240614,181900,604217000,513000,513000,513000,513000,0
20240614,181800,604217000,513000,513000,513000,513000,0
20240614,181700,604217000,513000,513000,513000,513000,0
20240614,181600,604217000,513000,513000,513000,513000,0
20240614,181500,604217000,513000,513000,513000,513000,0
20240614,181400,604217000,513000,513000,513000,513000,0
20240614,181300,604217000,513000,513000,513000,513000,0
20240614,181200,604217000,513000,513000,513000,513000,0
20240614,181100,604217000,513000,513000,513000,513000,0
20240614,181000,604217000,513000,513000,513000,513000,0
20240614,180900,604217000,513000,513000,513000,513000,0
20240614,180800,604217000,513000,513000,513000,513000,22
20240614,180700,604217000,513000,513000,513000,513000,0
20240614,180600,604217000,513000,513000,513000,513000,0
20240614,180500,604217000,513000,513000,513000,513000,0
20240614,180400,604217000,513000,513000,513000,513000,0
20240614,180300,604217000,513000,513000,513000,513000,0
20240614,180200,604217000,513000,513000,513000,513000,0
20240614,180100,604217000,513000,513000,513000,513000,0
20240614,180000,604217000,513000,513000,513000,513000,0
20240614,175900,604217000,513000,513000,513000,513000,0
20240614,175800,604217000,513000,513000,513000,513000,0
20240614,175700,604217000,513000,513000,513000,513000,0
20240614,175600,604217000,513000,513000,513000,513000,0
20240614,175500,604217000,513000,513000,513000,513000,0
20240614,175400,604217000,513000,513000,513000,513000,0
20240614,175300,604217000,513000,513000,513000,513000,0
20240614,175200,604217000,513000,513000,513000,513000,0
20240614,175100,604217000,513000,513000,513000,513000,0
20240614,175000,604217000,513000,513000,513000,513000,0
20240614,174900,604217000,513000,513000,513000,513000,0
20240614,174800,604217000,513000,513000,513000,513000,0
20240614,174700,604217000,513000,513000,513000,513000,0
20240614,174600,604217000,513000,513000,513000,513000,0
20240614,174500,604217000,513000,513000,513000,513000,0
20240614,174400,604217000,513000,513000,513000,513000,0
20240614,174300,604217000,513000,513000,513000,513000,0
20240614,174200,604217000,513000,513000,513000,513000,0
20240614,174100,604217000,513000,513000,513000,513000,0
20240614,174000,604217000,513000,513000,513000,513000,0
20240614,173900,604217000,513000,513000,513000,513000,0
20240614,173800,604217000,513000,513000,513000,513000,22
20240614,173700,604217000,513000,513000,513000,513000,0
20240614,173600,604217000,513000,513000,513000,513000,0
20240614,173500,604217000,513000,513000,513000,513000,0
20240614,173400,604217000,513000,513000,513000,513000,0
20240614,173300,604217000,513000,513000,513000,513000,0
20240614,173200,604217000,513000,513000,513000,513000,0
20240614,173100,604217000,513000,513000,513000,513000,0
20240614,173000,604217000,513000,513000,513000,513000,0
20240614,172900,604217000,513000,513000,513000,513000,0
20240614,172800,604217000,513000,513000,513000,513000,0
20240614,172700,604217000,513000,513000,513000,513000,0
20240614,172600,604217000,513000,513000,513000,513000,0
20240614,172500,604217000,513000,513000,513000,513000,0
20240614,172400,604217000,513000,513000,513000,513000,0
20240614,172300,604217000,513000,513000,513000,513000,0
20240614,172200,604217000,513000,513000,513000,513000,0
20240614,172100,604217000,513000,513000,513000,513000,0
20240614,172000,604217000,513000,513000,513000,513000,0
20240614,171900,604217000,513000,513000,513000,513000,0
20240614,171800,604217000,513000,513000,513000,513000,0
20240614,171700,604217000,513000,513000,513000,513000,0
20240614,171600,604217000,513000,513000,513000,513000,0
20240614,171500,604217000,513000,513000,513000,513000,0
20240614,171400,604217000,513000,513000,513000,513000,0
20240614,171300,604217000,513000,513000,513000,513000,0
20240614,171200,604217000,513000,513000,513000,513000,0
20240614,171100,604217000,513000,513000,513000,513000,0
20240614,171000,604217000,513000,513000,513000,513000,0
20240614,170900,604217000,513000,513000,513000,513000,0
20240614,170800,604217000,513000,513000,513000,513000,22
20240614,170700,604217000,513000,513000,513000,513000,0
20240614,170600,604217000,513000,513000,513000,513000,0
20240614,170500,604217000,513000,513000,513000,513000,0
20240614,170400,604217000,513000,513000,513000,513000,0
20240614,170300,604217000,513000,513000,513000,513000,0
20240614,170200,604217000,513000,513000,513000,513000,0
20240614,170100,604217000,513000,513000,513000,513000,0
20240614,170000,604217000,513000,513000,513000,513000,0
20240614,165900,604217000,513000,513000,513000,513000,0
20240614,165800,604217000,513000,513000,513000,513000,0
20240614,165700,604217000,513000,513000,513000,513000,0
20240614,165600,604217000,513000,513000,513000,513000,0
20240614,165500,604217000,513000,513000,513000,513000,0
20240614,165400,604217000,513000,513000,513000,513000,0
20240614,165300,604217000,513000,513000,513000,513000,0
20240614,165200,604217000,513000,513000,513000,513000,0
20240614,165100,604217000,513000,513000,513000,513000,0
20240614,165000,604217000,513000,513000,513000,513000,0
20240614,164900,604217000,513000,513000,513000,513000,0
20240614,164800,604217000,513000,513000,513000,513000,0
20240614,164700,604217000,513000,513000,513000,513000,0
20240614,164600,604217000,513000,513000,513000,513000,0
20240614,164500,604217000,513000,513000,513000,513000,0
20240614,164400,604217000,513000,513000,513000,513000,0
20240614,164300,604217000,513000,513000,513000,513000,0
20240614,164200,604217000,513000,513000,513000,513000,0
20240614,164100,604217000,513000,513000,513000,513000,0
20240614,164000,604217000,513000,513000,513000,513000,0
20240614,163900,604217000,513000,513000,513000,513000,0
20240614,163800,604217000,513000,513000,513000,513000,22
20240614,163700,604217000,513000,513000,513000,513000,0
20240614,163600,604217000,513000,513000,513000,513000,0
20240614,163500,604217000,513000,513000,513000,513000,0
20240614,163400,604217000,513000,513000,513000,513000,0
20240614,163300,604217000,513000,513000,513000,513000,0
20240614,163200,604217000,513000,513000,513000,513000,0
20240614,163100,604217000,513000,513000,513000,513000,0
20240614,163000,604217000,513000,513000,513000,513000,0
20240614,162900,604217000,513000,513000,513000,513000,0
20240614,162800,604217000,513000,513000,513000,513000,0
20240614,162700,604217000,513000,513000,513000,513000,0
20240614,162600,604217000,513000,513000,513000,513000,0
20240614,162500,604217000,513000,513000,513000,513000,0
20240614,162400,604217000,513000,513000,513000,513000,0
20240614,162300,604217000,513000,513000,513000,513000,0
20240614,162200,604217000,513000,513000,513000,513000,0
20240614,162100,604217000,513000,513000,513000,513000,0
20240614,162000,604217000,513000,513000,513000,513000,0
20240614,161900,604217000,513000,513000,513000,513000,0
20240614,161800,604217000,513000,513000,513000,513000,0
20240614,161700,604217000,513000,513000,513000,513000,0
20240614,161600,604217000,513000,513000,513000,513000,0
20240614,161500,604217000,513000,513000,513000,513000,0
20240614,161400,604217000,513000,513000,513000,513000,0
20240614,161300,604217000,513000,513000,513000,513000,0
20240614,161200,604217000,513000,513000,513000,513000,0
20240614,161100,604217000,513000,513000,513000,513000,0
20240614,161000,604217000,513000,513000,513000,513000,0
20240614,160900,604217000,513000,513000,513000,513000,0
20240614,160800,604217000,513000,513000,513000,513000,22
20240614,160700,604217000,513000,513000,513000,513000,0
20240614,160600,604217000,513000,513000,513000,513000,0
20240614,160500,604217000,513000,513000,513000,513000,0
20240614,160400,604217000,513000,513000,513000,513000,0
20240614,160300,604217000,513000,513000,513000,513000,0
20240614,160200,604217000,513000,513000,513000,513000,0
20240614,160100,604217000,513000,513000,513000,513000,0
20240614,160000,604217000,513000,513000,513000,513000,0
20240614,155900,604217000,513000,513000,513000,513000,0
20240614,155800,604217000,513000,513000,513000,513000,0
20240614,155700,604217000,513000,513000,513000,513000,0
20240614,155600,604217000,513000,513000,513000,513000,0
20240614,155500,604217000,513000,513000,513000,513000,0
20240614,155400,604217000,513000,513000,513000,513000,0
20240614,155300,604217000,513000,513000,513000,513000,0
20240614,155200,604217000,513000,513000,513000,513000,0
20240614,155100,604217000,513000,513000,513000,513000,0
20240614,155000,604217000,513000,513000,513000,513000,0
20240614,154900,604217000,513000,513000,513000,513000,0
20240614,154800,604217000,513000,513000,513000,513000,0
20240614,154700,604217000,513000,513000,513000,513000,0
20240614,154600,604217000,513000,513000,513000,513000,0
20240614,154500,604217000,513000,513000,513000,513000,0
20240614,154400,604217000,513000,513000,513000,513000,0
20240614,154300,604217000,513000,513000,513000,513000,0
20240614,154200,604217000,513000,513000,513000,513000,0
20240614,154100,604217000,513000,513000,513000,513000,0
20240614,154000,604217000,513000,513000,513000,513000,0
20240614,153900,604217000,513000,513000,513000,513000,0
20240614,153800,604217000,513000,513000,513000,513000,22
20240614,153700,604217000,513000,513000,513000,513000,0
20240614,153600,604217000,513000,513000,513000,513000,0
20240614,153500,604217000,513000,513000,513000,513000,0
20240614,153400,604217000,513000,513000,513000,513000,0
20240614,153300,604217000,513000,513000,513000,513000,0
20240614,153200,604217000,513000,513000,513000,513000,0
20240614,153100,604217000,513000,513000,513000,513000,0
20240614,153000,604217000,513000,513000,513000,513000,22
20240614,152900,592931000,512000,512000,512000,512000,0
20240614,152800,592931000,512000,512000,512000,512000,0
20240614,152700,592931000,512000,512000,512000,512000,0
20240614,152600,592931000,512000,512000,512000,512000,0
20240614,152500,592931000,512000,512000,512000,512000,0
20240614,152400,592931000,512000,512000,512000,512000,0
20240614,152300,592931000,512000,512000,512000,512000,0
20240614,152200,592931000,512000,512000,512000,512000,0
20240614,152100,592931000,512000,512000,512000,512000,0
20240614,152000,592931000,512000,512000,512000,512000,0
20240614,151900,592931000,512000,512000,512000,512000,1
20240614,151800,592419000,511000,511000,511000,511000,0
20240614,151700,592419000,511000,511000,511000,511000,1
20240614,151600,591908000,511000,511000,511000,511000,0
20240614,151500,591908000,511000,511000,511000,511000,0
20240614,151400,591908000,511000,511000,511000,511000,0
20240614,151300,591908000,511000,511000,511000,511000,0
20240614,151200,591908000,511000,511000,511000,511000,0
20240614,151100,591908000,511000,511000,511000,511000,1
20240614,151000,591397000,512000,512000,512000,512000,1
20240614,150900,590885000,514000,514000,514000,514000,0
20240614,150800,590885000,514000,514000,514000,514000,0
20240614,150700,590885000,514000,514000,514000,514000,0
20240614,150600,590885000,514000,514000,514000,514000,0
20240614,150500,590885000,514000,514000,514000,514000,0
20240614,150400,590885000,514000,514000,514000,514000,0
20240614,150300,590885000,514000,514000,514000,514000,0
20240614,150200,590885000,514000,514000,514000,514000,8
20240614,150100,586773000,514000,514000,514000,514000,0
20240614,150000,586773000,514000,514000,514000,514000,0
20240614,145900,586773000,514000,513000,514000,511000,10
20240614,145800,581650000,514000,514000,514000,514000,0
20240614,145700,581650000,514000,514000,514000,514000,0
20240614,145600,581650000,514000,514000,514000,514000,0
20240614,145500,581650000,514000,514000,514000,514000,0
20240614,145400,581650000,514000,514000,514000,514000,0
20240614,145300,581650000,514000,514000,514000,514000,0
20240614,145200,581650000,514000,514000,514000,514000,0
20240614,145100,581650000,514000,514000,514000,514000,0
20240614,145000,581650000,514000,514000,514000,514000,0
20240614,144900,581650000,514000,514000,514000,514000,0
20240614,144800,581650000,514000,514000,514000,514000,0
20240614,144700,581650000,514000,514000,514000,514000,0
20240614,144600,581650000,514000,514000,514000,514000,0
20240614,144500,581650000,514000,514000,514000,514000,0
20240614,144400,581650000,514000,514000,514000,514000,1
20240614,144300,581136000,512000,512000,512000,512000,4
20240614,144200,579088000,514000,513000,514000,513000,5
20240614,144100,576522000,514000,514000,514000,514000,0
20240614,144000,576522000,514000,514000,514000,514000,0
20240614,143900,576522000,514000,514000,514000,514000,0
20240614,143800,576522000,514000,514000,514000,514000,0
20240614,143700,576522000,514000,514000,514000,514000,0
20240614,143600,576522000,514000,514000,514000,514000,0
20240614,143500,576522000,514000,514000,514000,514000,0
20240614,143400,576522000,514000,514000,514000,514000,0
20240614,143300,576522000,514000,514000,514000,514000,0
20240614,143200,576522000,514000,514000,514000,514000,0
20240614,143100,576522000,514000,514000,514000,514000,0
20240614,143000,576522000,514000,514000,514000,514000,1
20240614,142900,576008000,514000,514000,514000,514000,0
20240614,142800,576008000,514000,514000,514000,514000,0
20240614,142700,576008000,514000,514000,514000,514000,0
20240614,142600,576008000,514000,514000,514000,514000,0
20240614,142500,576008000,514000,514000,514000,514000,0
20240614,142400,576008000,514000,514000,514000,514000,0
20240614,142300,576008000,514000,514000,514000,514000,0
20240614,142200,576008000,514000,513000,514000,513000,5
20240614,142100,573442000,512000,512000,512000,512000,1
20240614,142000,572930000,513000,513000,513000,513000,0
20240614,141900,572930000,513000,513000,513000,513000,0
20240614,141800,572930000,513000,513000,513000,513000,0
20240614,141700,572930000,513000,513000,513000,513000,0
20240614,141600,572930000,513000,513000,513000,513000,0
20240614,141500,572930000,513000,513000,513000,513000,0
20240614,141400,572930000,513000,513000,513000,513000,0
20240614,141300,572930000,513000,513000,513000,513000,0
20240614,141200,572930000,513000,513000,513000,513000,0
20240614,141100,572930000,513000,513000,513000,513000,0
20240614,141000,572930000,513000,513000,513000,513000,0
20240614,140900,572930000,513000,513000,513000,513000,0
20240614,140800,572930000,513000,513000,513000,513000,0
20240614,140700,572930000,513000,513000,513000,513000,0
20240614,140600,572930000,513000,513000,513000,513000,0
20240614,140500,572930000,513000,513000,513000,513000,8
20240614,140400,568826000,513000,513000,513000,513000,0
20240614,140300,568826000,513000,513000,513000,513000,0
20240614,140200,568826000,513000,513000,513000,513000,0
20240614,140100,568826000,513000,513000,513000,513000,7
20240614,140000,565235000,514000,514000,514000,514000,0
20240614,135900,565235000,514000,514000,514000,514000,0
20240614,135800,565235000,514000,514000,514000,514000,0
20240614,135700,565235000,514000,514000,514000,514000,0
20240614,135600,565235000,514000,514000,514000,514000,1
20240614,135500,564721000,514000,514000,514000,514000,0
20240614,135400,564721000,514000,514000,514000,514000,0
20240614,135300,564721000,514000,514000,514000,514000,0
20240614,135200,564721000,514000,514000,514000,514000,0
20240614,135100,564721000,514000,514000,514000,514000,0
20240614,135000,564721000,514000,514000,514000,514000,21
20240614,134900,553927000,515000,515000,515000,515000,0
20240614,134800,553927000,515000,515000,515000,515000,0
20240614,134700,553927000,515000,515000,515000,515000,0
20240614,134600,553927000,515000,515000,515000,515000,0
20240614,134500,553927000,515000,515000,515000,515000,0
20240614,134400,553927000,515000,515000,515000,515000,0
20240614,134300,553927000,515000,515000,515000,515000,0
20240614,134200,553927000,515000,515000,515000,515000,0
20240614,134100,553927000,515000,515000,515000,515000,0
20240614,134000,553927000,515000,515000,515000,515000,0
20240614,133900,553927000,515000,515000,515000,515000,0
20240614,133800,553927000,515000,515000,515000,515000,0
20240614,133700,553927000,515000,515000,515000,515000,0
20240614,133600,553927000,515000,515000,515000,515000,0
20240614,133500,553927000,515000,515000,515000,515000,0
20240614,133400,553927000,515000,515000,515000,515000,0
20240614,133300,553927000,515000,515000,515000,515000,0
20240614,133200,553927000,515000,515000,515000,515000,1
20240614,133100,553412000,514000,514000,514000,514000,0
20240614,133000,553412000,514000,514000,514000,514000,0
20240614,132900,553412000,514000,514000,514000,514000,0
20240614,132800,553412000,514000,514000,514000,514000,0
20240614,132700,553412000,514000,514000,514000,514000,0
20240614,132600,553412000,514000,514000,514000,514000,0
20240614,132500,553412000,514000,514000,514000,514000,2
20240614,132400,552384000,515000,515000,515000,515000,0
20240614,132300,552384000,515000,515000,515000,515000,0
20240614,132200,552384000,515000,515000,515000,515000,0
20240614,132100,552384000,515000,515000,515000,515000,0
20240614,132000,552384000,515000,515000,515000,515000,0
20240614,131900,552384000,515000,515000,515000,515000,0
20240614,131800,552384000,515000,515000,515000,515000,0
20240614,131700,552384000,515000,515000,515000,515000,0
20240614,131600,552384000,515000,515000,515000,515000,0
20240614,131500,552384000,515000,515000,515000,515000,0
20240614,131400,552384000,515000,515000,515000,515000,0
20240614,131300,552384000,515000,515000,515000,515000,0
20240614,131200,552384000,515000,515000,515000,515000,0
20240614,131100,552384000,515000,515000,515000,515000,0
20240614,131000,552384000,515000,515000,515000,515000,0
20240614,130900,552384000,515000,515000,515000,515000,0
20240614,130800,552384000,515000,515000,515000,515000,0
20240614,130700,552384000,515000,515000,515000,515000,0
20240614,130600,552384000,515000,515000,515000,515000,0
20240614,130500,552384000,515000,515000,515000,515000,0
20240614,130400,552384000,515000,515000,515000,515000,0
20240614,130300,552384000,515000,515000,515000,515000,0
20240614,130200,552384000,515000,515000,515000,515000,0
20240614,130100,552384000,515000,515000,515000,515000,0
20240614,130000,552384000,515000,515000,515000,515000,0
20240614,125900,552384000,515000,515000,515000,515000,0
20240614,125800,552384000,515000,515000,515000,515000,0
20240614,125700,552384000,515000,515000,515000,515000,0
20240614,125600,552384000,515000,515000,515000,515000,0
20240614,125500,552384000,515000,515000,515000,515000,0
20240614,125400,552384000,515000,515000,515000,515000,0
20240614,125300,552384000,515000,515000,515000,515000,0
20240614,125200,552384000,515000,515000,515000,515000,0
20240614,125100,552384000,515000,515000,515000,515000,0
20240614,125000,552384000,515000,515000,515000,515000,0
20240614,124900,552384000,515000,515000,515000,515000,12
20240614,124800,546204000,515000,515000,515000,515000,0
20240614,124700,546204000,515000,515000,515000,515000,0
20240614,124600,546204000,515000,515000,515000,515000,0
20240614,124500,546204000,515000,515000,515000,515000,0
20240614,124400,546204000,515000,515000,515000,515000,0
20240614,124300,546204000,515000,515000,515000,515000,0
20240614,124200,546204000,515000,515000,515000,515000,0
20240614,124100,546204000,515000,515000,515000,515000,0
20240614,124000,546204000,515000,515000,515000,515000,0
20240614,123900,546204000,515000,515000,515000,515000,0
20240614,123800,546204000,515000,515000,515000,515000,0
20240614,123700,546204000,515000,515000,515000,515000,0
20240614,123600,546204000,515000,515000,515000,515000,5
20240614,123500,543629000,515000,515000,515000,515000,0
20240614,123400,543629000,515000,515000,515000,515000,0
20240614,123300,543629000,515000,515000,515000,515000,0
20240614,123200,543629000,515000,515000,515000,515000,0
20240614,123100,543629000,515000,515000,515000,515000,1
20240614,123000,543114000,515000,515000,515000,515000,0
20240614,122900,543114000,515000,515000,515000,515000,0
20240614,122800,543114000,515000,515000,515000,515000,0
20240614,122700,543114000,515000,515000,515000,515000,0
20240614,122600,543114000,515000,515000,515000,515000,0
20240614,122500,543114000,515000,515000,515000,515000,0
20240614,122400,543114000,515000,515000,515000,515000,0
20240614,122300,543114000,515000,515000,515000,515000,1
20240614,122200,542599000,517000,517000,517000,517000,0
20240614,122100,542599000,517000,517000,517000,517000,0
20240614,122000,542599000,517000,517000,517000,517000,0
20240614,121900,542599000,517000,517000,517000,517000,1
20240614,121800,542082000,514000,514000,514000,514000,1
20240614,121700,541568000,517000,517000,517000,517000,0
20240614,121600,541568000,517000,517000,517000,517000,0
20240614,121500,541568000,517000,516000,517000,516000,11
20240614,121400,535891000,517000,517000,517000,517000,0
20240614,121300,535891000,517000,517000,517000,517000,0
20240614,121200,535891000,517000,517000,517000,517000,0
20240614,121100,535891000,517000,517000,517000,517000,0
20240614,121000,535891000,517000,517000,517000,517000,0
20240614,120900,535891000,517000,517000,517000,517000,0
20240614,120800,535891000,517000,517000,517000,517000,0
20240614,120700,535891000,517000,517000,517000,517000,2
20240614,120600,534857000,517000,517000,517000,517000,1
20240614,120500,534340000,516000,516000,516000,516000,0
20240614,120400,534340000,516000,516000,516000,516000,0
20240614,120300,534340000,516000,516000,516000,516000,10
20240614,120200,529180000,516000,516000,516000,516000,0
20240614,120100,529180000,516000,516000,516000,516000,0
20240614,120000,529180000,516000,516000,516000,516000,0
20240614,115900,529180000,516000,516000,516000,516000,5
20240614,115800,526600000,516000,516000,516000,516000,0
20240614,115700,526600000,516000,516000,516000,516000,0
20240614,115600,526600000,516000,516000,516000,516000,0
20240614,115500,526600000,516000,516000,516000,516000,0
20240614,115400,526600000,516000,516000,516000,516000,0
20240614,115300,526600000,516000,516000,516000,516000,0
20240614,115200,526600000,516000,516000,516000,516000,0
20240614,115100,526600000,516000,516000,516000,516000,7
20240614,115000,522988000,516000,516000,516000,516000,0
20240614,114900,522988000,516000,516000,516000,516000,0
20240614,114800,522988000,516000,516000,516000,516000,0
20240614,114700,522988000,516000,516000,516000,516000,10
20240614,114600,517828000,517000,517000,517000,517000,0
20240614,114500,517828000,517000,517000,517000,517000,11
20240614,114400,512141000,518000,518000,518000,518000,0
20240614,114300,512141000,518000,518000,518000,518000,0
20240614,114200,512141000,518000,518000,518000,518000,0
20240614,114100,512141000,518000,518000,518000,518000,0
20240614,114000,512141000,518000,518000,518000,518000,0
20240614,113900,512141000,518000,518000,518000,518000,0
20240614,113800,512141000,518000,517000,518000,517000,34
20240614,113700,494561000,517000,517000,517000,517000,0
20240614,113600,494561000,517000,517000,518000,517000,55
20240614,113500,466125000,516000,516000,516000,516000,8
20240614,113400,461997000,517000,517000,517000,517000,2
20240614,113300,460963000,517000,517000,517000,517000,0
20240614,113200,460963000,517000,516000,517000,516000,26
20240614,113100,447522000,514000,514000,514000,514000,0
20240614,113000,447522000,514000,514000,514000,514000,1
20240614,112900,447008000,517000,517000,517000,517000,0
20240614,112800,447008000,517000,517000,517000,517000,0
20240614,112700,447008000,517000,514000,517000,514000,260
20240614,112600,313295000,514000,514000,514000,514000,6
20240614,112500,310211000,514000,514000,514000,514000,1
20240614,112400,309697000,513000,513000,513000,513000,4
20240614,112300,307645000,513000,513000,513000,513000,5
20240614,112200,305080000,513000,513000,513000,513000,1
20240614,112100,304567000,513000,513000,513000,513000,28
20240614,112000,290203000,513000,513000,513000,513000,0
20240614,111900,290203000,513000,513000,513000,513000,10
20240614,111800,285073000,512000,512000,513000,512000,10
20240614,111700,279952000,512000,512000,512000,512000,0
20240614,111600,279952000,512000,512000,512000,512000,0
20240614,111500,279952000,512000,512000,512000,512000,0
20240614,111400,279952000,512000,512000,512000,512000,0
20240614,111300,279952000,512000,512000,512000,512000,0
20240614,111200,279952000,512000,511000,512000,511000,12
20240614,111100,273819000,509000,509000,509000,509000,1
20240614,111000,273310000,509000,509000,509000,509000,0
20240614,110900,273310000,509000,509000,509000,509000,5
20240614,110800,270765000,509000,510000,511000,509000,33
20240614,110700,253935000,509000,508000,509000,508000,77
20240614,110600,214747000,509000,509000,509000,509000,0
20240614,110500,214747000,509000,509000,509000,509000,0
20240614,110400,214747000,509000,509000,509000,509000,0
20240614,110300,214747000,509000,508000,509000,508000,2
20240614,110200,213730000,508000,508000,508000,508000,0
20240614,110100,213730000,508000,508000,508000,508000,0
20240614,110000,213730000,508000,508000,508000,508000,0
20240614,105900,213730000,508000,508000,508000,508000,0
20240614,105800,213730000,508000,508000,508000,508000,0
20240614,105700,213730000,508000,508000,508000,508000,0
20240614,105600,213730000,508000,508000,508000,508000,0
20240614,105500,213730000,508000,508000,508000,508000,0
20240614,105400,213730000,508000,508000,508000,508000,1
20240614,105300,213222000,509000,509000,509000,509000,0
20240614,105200,213222000,509000,509000,509000,509000,0
20240614,105100,213222000,509000,509000,509000,509000,0
20240614,105000,213222000,509000,509000,509000,509000,0
20240614,104900,213222000,509000,509000,509000,509000,0
20240614,104800,213222000,509000,509000,509000,509000,0
20240614,104700,213222000,509000,509000,509000,509000,0
20240614,104600,213222000,509000,509000,509000,509000,0
20240614,104500,213222000,509000,509000,509000,509000,0
20240614,104400,213222000,509000,509000,509000,509000,0
20240614,104300,213222000,509000,509000,509000,509000,0
20240614,104200,213222000,509000,509000,509000,509000,0
20240614,104100,213222000,509000,509000,509000,509000,0
20240614,104000,213222000,509000,509000,509000,509000,0
20240614,103900,213222000,509000,509000,509000,509000,0
20240614,103800,213222000,509000,509000,509000,509000,0
20240614,103700,213222000,509000,509000,509000,509000,0
20240614,103600,213222000,509000,509000,509000,509000,0
20240614,103500,213222000,509000,509000,509000,509000,0
20240614,103400,213222000,509000,508000,509000,508000,3
20240614,103300,211697000,506000,506000,506000,506000,0
20240614,103200,211697000,506000,506000,506000,506000,0
20240614,103100,211697000,506000,506000,506000,506000,0
20240614,103000,211697000,506000,506000,506000,506000,4
20240614,102900,209673000,509000,509000,509000,509000,0
20240614,102800,209673000,509000,509000,509000,509000,0
20240614,102700,209673000,509000,509000,509000,509000,0
20240614,102600,209673000,509000,509000,509000,509000,0
20240614,102500,209673000,509000,509000,509000,509000,0
20240614,102400,209673000,509000,508000,509000,508000,10
20240614,102300,204588000,508000,508000,508000,508000,0
20240614,102200,204588000,508000,505000,508000,505000,34
20240614,102100,187341000,507000,507000,507000,507000,0
20240614,102000,187341000,507000,507000,507000,507000,0
20240614,101900,187341000,507000,507000,507000,507000,0
20240614,101800,187341000,507000,506000,507000,506000,24
20240614,101700,175196000,505000,505000,505000,505000,0
20240614,101600,175196000,505000,505000,505000,505000,3
20240614,101500,173681000,506000,506000,506000,506000,0
20240614,101400,173681000,506000,506000,506000,506000,0
20240614,101300,173681000,506000,506000,506000,506000,0
20240614,101200,173681000,506000,506000,506000,506000,0
20240614,101100,173681000,506000,506000,506000,506000,1
20240614,101000,173175000,506000,506000,506000,506000,0
20240614,100900,173175000,506000,506000,506000,506000,2
20240614,100800,172163000,503000,503000,503000,503000,0
20240614,100700,172163000,503000,505000,505000,503000,40
20240614,100600,152009000,507000,507000,507000,507000,0
20240614,100500,152009000,507000,507000,507000,507000,0
20240614,100400,152009000,507000,507000,507000,507000,0
20240614,100300,152009000,507000,507000,507000,507000,0
20240614,100200,152009000,507000,507000,507000,507000,0
20240614,100100,152009000,507000,507000,507000,507000,0
20240614,100000,152009000,507000,507000,507000,507000,0
20240614,095900,152009000,507000,507000,507000,507000,0
20240614,095800,152009000,507000,507000,507000,507000,2
20240614,095700,150995000,505000,505000,505000,505000,6
20240614,095600,147965000,507000,507000,507000,507000,0
20240614,095500,147965000,507000,507000,507000,507000,1
20240614,095400,147458000,506000,506000,506000,506000,0
20240614,095300,147458000,506000,506000,506000,506000,0
20240614,095200,147458000,506000,506000,506000,506000,24
20240614,095100,135314000,507000,507000,507000,507000,0
20240614,095000,135314000,507000,507000,507000,507000,0
20240614,094900,135314000,507000,507000,507000,507000,2
20240614,094800,134300000,507000,507000,507000,507000,0
20240614,094700,134300000,507000,507000,507000,507000,0
20240614,094600,134300000,507000,507000,507000,507000,0
20240614,094500,134300000,507000,507000,507000,507000,0
20240614,094400,134300000,507000,507000,507000,507000,0
20240614,094300,134300000,507000,507000,507000,507000,0
20240614,094200,134300000,507000,507000,507000,507000,0
20240614,094100,134300000,507000,507000,507000,507000,0
20240614,094000,134300000,507000,507000,507000,507000,0
20240614,093900,134300000,507000,507000,507000,507000,0
20240614,093800,134300000,507000,507000,507000,507000,0
20240614,093700,134300000,507000,507000,507000,507000,1
20240614,093600,133793000,507000,507000,507000,507000,0
20240614,093500,133793000,507000,507000,507000,507000,0
20240614,093400,133793000,507000,507000,507000,507000,0
20240614,093300,133793000,507000,507000,507000,507000,20
20240614,093200,123653000,509000,509000,509000,509000,0
20240614,093100,123653000,509000,509000,509000,509000,0
20240614,093000,123653000,509000,509000,509000,509000,0
20240614,092900,123653000,509000,509000,509000,509000,0
20240614,092800,123653000,509000,509000,509000,509000,0
20240614,092700,123653000,509000,509000,509000,509000,0
20240614,092600,123653000,509000,509000,509000,509000,0
20240614,092500,123653000,509000,509000,509000,509000,1
20240614,092400,123144000,505000,505000,505000,505000,5
20240614,092300,120619000,509000,509000,509000,509000,2
20240614,092200,119601000,510000,506000,510000,506000,9
20240614,092100,115034000,506000,506000,506000,506000,0
20240614,092000,115034000,506000,506000,506000,506000,0
20240614,091900,115034000,506000,506000,506000,506000,5
20240614,091800,112504000,505000,505000,505000,505000,0
20240614,091700,112504000,505000,505000,505000,505000,0
20240614,091600,112504000,505000,505000,505000,505000,0
20240614,091500,112504000,505000,505000,505000,505000,0
20240614,091400,112504000,505000,505000,505000,505000,0
20240614,091300,112504000,505000,505000,505000,505000,0
20240614,091200,112504000,505000,505000,505000,505000,12
20240614,091100,106444000,505000,505000,505000,505000,81
20240614,091000,65539000,506000,506000,510000,506000,9
20240614,090900,60981000,510000,510000,510000,510000,0
20240614,090800,60981000,510000,510000,510000,510000,1
20240614,090700,60471000,505000,507000,507000,505000,27
20240614,090600,46828000,510000,505000,510000,505000,45
20240614,090500,24072000,505000,505000,505000,505000,0
20240614,090400,24072000,505000,505000,505000,505000,0
20240614,090300,24072000,505000,505000,505000,505000,11
20240614,090200,18517000,500000,502000,502000,500000,31
20240614,090100,3010000,505000,505000,505000,505000,1
20240614,090000,2505000,501000,501000,501000,501000,5