KissMeData/176750/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,195300,414130890,9350,9350,9350,9350,407
20240614,195200,414130890,9350,9350,9350,9350,0
20240614,195100,414130890,9350,9350,9350,9350,0
20240614,195000,414130890,9350,9350,9350,9350,0
20240614,194900,414130890,9350,9350,9350,9350,0
20240614,194800,414130890,9350,9350,9350,9350,0
20240614,194700,414130890,9350,9350,9350,9350,0
20240614,194600,414130890,9350,9350,9350,9350,0
20240614,194500,414130890,9350,9350,9350,9350,0
20240614,194400,414130890,9350,9350,9350,9350,0
20240614,194300,414130890,9350,9350,9350,9350,0
20240614,194200,414130890,9350,9350,9350,9350,0
20240614,194100,414130890,9350,9350,9350,9350,0
20240614,194000,414130890,9350,9350,9350,9350,0
20240614,193900,414130890,9350,9350,9350,9350,0
20240614,193800,414130890,9350,9350,9350,9350,0
20240614,193700,414130890,9350,9350,9350,9350,0
20240614,193600,414130890,9350,9350,9350,9350,0
20240614,193500,414130890,9350,9350,9350,9350,0
20240614,193400,414130890,9350,9350,9350,9350,0
20240614,193300,414130890,9350,9350,9350,9350,0
20240614,193200,414130890,9350,9350,9350,9350,0
20240614,193100,414130890,9350,9350,9350,9350,0
20240614,193000,414130890,9350,9350,9350,9350,0
20240614,192900,414130890,9350,9350,9350,9350,0
20240614,192800,414130890,9350,9350,9350,9350,0
20240614,192700,414130890,9350,9350,9350,9350,0
20240614,192600,414130890,9350,9350,9350,9350,0
20240614,192500,414130890,9350,9350,9350,9350,0
20240614,192400,414130890,9350,9350,9350,9350,0
20240614,192300,414130890,9350,9350,9350,9350,407
20240614,192200,414130890,9350,9350,9350,9350,0
20240614,192100,414130890,9350,9350,9350,9350,0
20240614,192000,414130890,9350,9350,9350,9350,0
20240614,191900,414130890,9350,9350,9350,9350,0
20240614,191800,414130890,9350,9350,9350,9350,0
20240614,191700,414130890,9350,9350,9350,9350,0
20240614,191600,414130890,9350,9350,9350,9350,0
20240614,191500,414130890,9350,9350,9350,9350,0
20240614,191400,414130890,9350,9350,9350,9350,0
20240614,191300,414130890,9350,9350,9350,9350,0
20240614,191200,414130890,9350,9350,9350,9350,0
20240614,191100,414130890,9350,9350,9350,9350,0
20240614,191000,414130890,9350,9350,9350,9350,0
20240614,190900,414130890,9350,9350,9350,9350,0
20240614,190800,414130890,9350,9350,9350,9350,0
20240614,190700,414130890,9350,9350,9350,9350,0
20240614,190600,414130890,9350,9350,9350,9350,0
20240614,190500,414130890,9350,9350,9350,9350,0
20240614,190400,414130890,9350,9350,9350,9350,0
20240614,190300,414130890,9350,9350,9350,9350,0
20240614,190200,414130890,9350,9350,9350,9350,0
20240614,190100,414130890,9350,9350,9350,9350,0
20240614,190000,414130890,9350,9350,9350,9350,0
20240614,185900,414130890,9350,9350,9350,9350,0
20240614,185800,414130890,9350,9350,9350,9350,0
20240614,185700,414130890,9350,9350,9350,9350,0
20240614,185600,414130890,9350,9350,9350,9350,0
20240614,185500,414130890,9350,9350,9350,9350,0
20240614,185400,414130890,9350,9350,9350,9350,0
20240614,185300,414130890,9350,9350,9350,9350,407
20240614,185200,414130890,9350,9350,9350,9350,0
20240614,185100,414130890,9350,9350,9350,9350,0
20240614,185000,414130890,9350,9350,9350,9350,0
20240614,184900,414130890,9350,9350,9350,9350,0
20240614,184800,414130890,9350,9350,9350,9350,0
20240614,184700,414130890,9350,9350,9350,9350,0
20240614,184600,414130890,9350,9350,9350,9350,0
20240614,184500,414130890,9350,9350,9350,9350,0
20240614,184400,414130890,9350,9350,9350,9350,0
20240614,184300,414130890,9350,9350,9350,9350,0
20240614,184200,414130890,9350,9350,9350,9350,0
20240614,184100,414130890,9350,9350,9350,9350,0
20240614,184000,414130890,9350,9350,9350,9350,0
20240614,183900,414130890,9350,9350,9350,9350,0
20240614,183800,414130890,9350,9350,9350,9350,0
20240614,183700,414130890,9350,9350,9350,9350,0
20240614,183600,414130890,9350,9350,9350,9350,0
20240614,183500,414130890,9350,9350,9350,9350,0
20240614,183400,414130890,9350,9350,9350,9350,0
20240614,183300,414130890,9350,9350,9350,9350,0
20240614,183200,414130890,9350,9350,9350,9350,0
20240614,183100,414130890,9350,9350,9350,9350,0
20240614,183000,414130890,9350,9350,9350,9350,0
20240614,182900,414130890,9350,9350,9350,9350,0
20240614,182800,414130890,9350,9350,9350,9350,0
20240614,182700,414130890,9350,9350,9350,9350,0
20240614,182600,414130890,9350,9350,9350,9350,0
20240614,182500,414130890,9350,9350,9350,9350,0
20240614,182400,414130890,9350,9350,9350,9350,0
20240614,182300,414130890,9350,9350,9350,9350,407
20240614,182200,414130890,9350,9350,9350,9350,0
20240614,182100,414130890,9350,9350,9350,9350,0
20240614,182000,414130890,9350,9350,9350,9350,0
20240614,181900,414130890,9350,9350,9350,9350,0
20240614,181800,414130890,9350,9350,9350,9350,0
20240614,181700,414130890,9350,9350,9350,9350,0
20240614,181600,414130890,9350,9350,9350,9350,0
20240614,181500,414130890,9350,9350,9350,9350,0
20240614,181400,414130890,9350,9350,9350,9350,0
20240614,181300,414130890,9350,9350,9350,9350,0
20240614,181200,414130890,9350,9350,9350,9350,0
20240614,181100,414130890,9350,9350,9350,9350,0
20240614,181000,414130890,9350,9350,9350,9350,0
20240614,180900,414130890,9350,9350,9350,9350,0
20240614,180800,414130890,9350,9350,9350,9350,0
20240614,180700,414130890,9350,9350,9350,9350,0
20240614,180600,414130890,9350,9350,9350,9350,0
20240614,180500,414130890,9350,9350,9350,9350,0
20240614,180400,414130890,9350,9350,9350,9350,0
20240614,180300,414130890,9350,9350,9350,9350,0
20240614,180200,414130890,9350,9350,9350,9350,0
20240614,180100,414130890,9350,9350,9350,9350,0
20240614,180000,414130890,9350,9350,9350,9350,0
20240614,175900,414130890,9350,9350,9350,9350,0
20240614,175800,414130890,9350,9350,9350,9350,0
20240614,175700,414130890,9350,9350,9350,9350,0
20240614,175600,414130890,9350,9350,9350,9350,0
20240614,175500,414130890,9350,9350,9350,9350,0
20240614,175400,414130890,9350,9350,9350,9350,0
20240614,175300,414130890,9350,9350,9350,9350,407
20240614,175200,414130890,9350,9350,9350,9350,0
20240614,175100,414130890,9350,9350,9350,9350,0
20240614,175000,414130890,9350,9350,9350,9350,0
20240614,174900,414130890,9350,9350,9350,9350,0
20240614,174800,414130890,9350,9350,9350,9350,0
20240614,174700,414130890,9350,9350,9350,9350,0
20240614,174600,414130890,9350,9350,9350,9350,0
20240614,174500,414130890,9350,9350,9350,9350,0
20240614,174400,414130890,9350,9350,9350,9350,0
20240614,174300,414130890,9350,9350,9350,9350,0
20240614,174200,414130890,9350,9350,9350,9350,0
20240614,174100,414130890,9350,9350,9350,9350,0
20240614,174000,414130890,9350,9350,9350,9350,0
20240614,173900,414130890,9350,9350,9350,9350,0
20240614,173800,414130890,9350,9350,9350,9350,0
20240614,173700,414130890,9350,9350,9350,9350,0
20240614,173600,414130890,9350,9350,9350,9350,0
20240614,173500,414130890,9350,9350,9350,9350,0
20240614,173400,414130890,9350,9350,9350,9350,0
20240614,173300,414130890,9350,9350,9350,9350,0
20240614,173200,414130890,9350,9350,9350,9350,0
20240614,173100,414130890,9350,9350,9350,9350,0
20240614,173000,414130890,9350,9350,9350,9350,0
20240614,172900,414130890,9350,9350,9350,9350,0
20240614,172800,414130890,9350,9350,9350,9350,0
20240614,172700,414130890,9350,9350,9350,9350,0
20240614,172600,414130890,9350,9350,9350,9350,0
20240614,172500,414130890,9350,9350,9350,9350,0
20240614,172400,414130890,9350,9350,9350,9350,0
20240614,172300,414130890,9350,9350,9350,9350,407
20240614,172200,414130890,9350,9350,9350,9350,0
20240614,172100,414130890,9350,9350,9350,9350,0
20240614,172000,414130890,9350,9350,9350,9350,0
20240614,171900,414130890,9350,9350,9350,9350,0
20240614,171800,414130890,9350,9350,9350,9350,0
20240614,171700,414130890,9350,9350,9350,9350,0
20240614,171600,414130890,9350,9350,9350,9350,0
20240614,171500,414130890,9350,9350,9350,9350,0
20240614,171400,414130890,9350,9350,9350,9350,0
20240614,171300,414130890,9350,9350,9350,9350,0
20240614,171200,414130890,9350,9350,9350,9350,0
20240614,171100,414130890,9350,9350,9350,9350,0
20240614,171000,414130890,9350,9350,9350,9350,0
20240614,170900,414130890,9350,9350,9350,9350,0
20240614,170800,414130890,9350,9350,9350,9350,0
20240614,170700,414130890,9350,9350,9350,9350,0
20240614,170600,414130890,9350,9350,9350,9350,0
20240614,170500,414130890,9350,9350,9350,9350,0
20240614,170400,414130890,9350,9350,9350,9350,0
20240614,170300,414130890,9350,9350,9350,9350,0
20240614,170200,414130890,9350,9350,9350,9350,0
20240614,170100,414130890,9350,9350,9350,9350,0
20240614,170000,414130890,9350,9350,9350,9350,0
20240614,165900,414130890,9350,9350,9350,9350,0
20240614,165800,414130890,9350,9350,9350,9350,0
20240614,165700,414130890,9350,9350,9350,9350,0
20240614,165600,414130890,9350,9350,9350,9350,0
20240614,165500,414130890,9350,9350,9350,9350,0
20240614,165400,414130890,9350,9350,9350,9350,0
20240614,165300,414130890,9350,9350,9350,9350,407
20240614,165200,414130890,9350,9350,9350,9350,0
20240614,165100,414130890,9350,9350,9350,9350,0
20240614,165000,414130890,9350,9350,9350,9350,0
20240614,164900,414130890,9350,9350,9350,9350,0
20240614,164800,414130890,9350,9350,9350,9350,0
20240614,164700,414130890,9350,9350,9350,9350,0
20240614,164600,414130890,9350,9350,9350,9350,0
20240614,164500,414130890,9350,9350,9350,9350,0
20240614,164400,414130890,9350,9350,9350,9350,0
20240614,164300,414130890,9350,9350,9350,9350,0
20240614,164200,414130890,9350,9350,9350,9350,0
20240614,164100,414130890,9350,9350,9350,9350,0
20240614,164000,414130890,9350,9350,9350,9350,0
20240614,163900,414130890,9350,9350,9350,9350,0
20240614,163800,414130890,9350,9350,9350,9350,0
20240614,163700,414130890,9350,9350,9350,9350,0
20240614,163600,414130890,9350,9350,9350,9350,0
20240614,163500,414130890,9350,9350,9350,9350,0
20240614,163400,414130890,9350,9350,9350,9350,0
20240614,163300,414130890,9350,9350,9350,9350,0
20240614,163200,414130890,9350,9350,9350,9350,0
20240614,163100,414130890,9350,9350,9350,9350,0
20240614,163000,414130890,9350,9350,9350,9350,0
20240614,162900,414130890,9350,9350,9350,9350,0
20240614,162800,414130890,9350,9350,9350,9350,0
20240614,162700,414130890,9350,9350,9350,9350,0
20240614,162600,414130890,9350,9350,9350,9350,0
20240614,162500,414130890,9350,9350,9350,9350,0
20240614,162400,414130890,9350,9350,9350,9350,0
20240614,162300,414130890,9350,9350,9350,9350,407
20240614,162200,414130890,9350,9350,9350,9350,0
20240614,162100,414130890,9350,9350,9350,9350,0
20240614,162000,414130890,9350,9350,9350,9350,0
20240614,161900,414130890,9350,9350,9350,9350,0
20240614,161800,414130890,9350,9350,9350,9350,0
20240614,161700,414130890,9350,9350,9350,9350,0
20240614,161600,414130890,9350,9350,9350,9350,0
20240614,161500,414130890,9350,9350,9350,9350,0
20240614,161400,414130890,9350,9350,9350,9350,0
20240614,161300,414130890,9350,9350,9350,9350,0
20240614,161200,414130890,9350,9350,9350,9350,0
20240614,161100,414130890,9350,9350,9350,9350,0
20240614,161000,414130890,9350,9350,9350,9350,0
20240614,160900,414130890,9350,9350,9350,9350,0
20240614,160800,414130890,9350,9350,9350,9350,0
20240614,160700,414130890,9350,9350,9350,9350,0
20240614,160600,414130890,9350,9350,9350,9350,0
20240614,160500,414130890,9350,9350,9350,9350,0
20240614,160400,414130890,9350,9350,9350,9350,0
20240614,160300,414130890,9350,9350,9350,9350,0
20240614,160200,414130890,9350,9350,9350,9350,0
20240614,160100,414130890,9350,9350,9350,9350,0
20240614,160000,414130890,9350,9350,9350,9350,0
20240614,155900,414130890,9350,9350,9350,9350,0
20240614,155800,414130890,9350,9350,9350,9350,0
20240614,155700,414130890,9350,9350,9350,9350,0
20240614,155600,414130890,9350,9350,9350,9350,0
20240614,155500,414130890,9350,9350,9350,9350,0
20240614,155400,414130890,9350,9350,9350,9350,0
20240614,155300,414130890,9350,9350,9350,9350,407
20240614,155200,414130890,9350,9350,9350,9350,0
20240614,155100,414130890,9350,9350,9350,9350,0
20240614,155000,414130890,9350,9350,9350,9350,0
20240614,154900,414130890,9350,9350,9350,9350,0
20240614,154800,414130890,9350,9350,9350,9350,0
20240614,154700,414130890,9350,9350,9350,9350,0
20240614,154600,414130890,9350,9350,9350,9350,0
20240614,154500,414130890,9350,9350,9350,9350,0
20240614,154400,414130890,9350,9350,9350,9350,0
20240614,154300,414130890,9350,9350,9350,9350,0
20240614,154200,414130890,9350,9350,9350,9350,0
20240614,154100,414130890,9350,9350,9350,9350,0
20240614,154000,414130890,9350,9350,9350,9350,0
20240614,153900,414130890,9350,9350,9350,9350,0
20240614,153800,414130890,9350,9350,9350,9350,0
20240614,153700,414130890,9350,9350,9350,9350,0
20240614,153600,414130890,9350,9350,9350,9350,0
20240614,153500,414130890,9350,9350,9350,9350,0
20240614,153400,414130890,9350,9350,9350,9350,0
20240614,153300,414130890,9350,9350,9350,9350,0
20240614,153200,414130890,9350,9350,9350,9350,0
20240614,153100,414130890,9350,9350,9350,9350,0
20240614,153000,414130890,9350,9350,9350,9350,407
20240614,152900,410325440,9350,9350,9350,9350,0
20240614,152800,410325440,9350,9350,9350,9350,0
20240614,152700,410325440,9350,9350,9350,9350,0
20240614,152600,410325440,9350,9350,9350,9350,0
20240614,152500,410325440,9350,9350,9350,9350,0
20240614,152400,410325440,9350,9350,9350,9350,0
20240614,152300,410325440,9350,9350,9350,9350,0
20240614,152200,410325440,9350,9350,9350,9350,0
20240614,152100,410325440,9350,9350,9350,9350,0
20240614,152000,410325440,9350,9350,9350,9350,0
20240614,151900,410325440,9350,9320,9350,9300,2020
20240614,151800,391529370,9370,9370,9370,9370,0
20240614,151700,391529370,9370,9370,9370,9370,0
20240614,151600,391529370,9370,9370,9370,9370,0
20240614,151500,391529370,9370,9370,9370,9370,0
20240614,151400,391529370,9370,9350,9370,9350,486
20240614,151300,386977270,9320,9340,9340,9320,600
20240614,151200,381379270,9350,9350,9350,9350,514
20240614,151100,376573370,9370,9370,9370,9370,0
20240614,151000,376573370,9370,9370,9370,9370,0
20240614,150900,376573370,9370,9370,9370,9370,0
20240614,150800,376573370,9370,9380,9380,9370,723
20240614,150700,369797150,9400,9400,9400,9400,0
20240614,150600,369797150,9400,9400,9400,9400,0
20240614,150500,369797150,9400,9400,9400,9400,110
20240614,150400,368763150,9400,9400,9400,9400,0
20240614,150300,368763150,9400,9400,9400,9400,159
20240614,150200,367268550,9400,9400,9400,9400,0
20240614,150100,367268550,9400,9400,9400,9400,0
20240614,150000,367268550,9400,9400,9400,9400,1000
20240614,145900,357868550,9410,9410,9410,9410,2
20240614,145800,357849730,9410,9410,9410,9410,200
20240614,145700,355967730,9480,9480,9480,9480,0
20240614,145600,355967730,9480,9480,9480,9480,0
20240614,145500,355967730,9480,9480,9480,9480,0
20240614,145400,355967730,9480,9480,9480,9480,0
20240614,145300,355967730,9480,9480,9480,9480,0
20240614,145200,355967730,9480,9480,9480,9480,0
20240614,145100,355967730,9480,9480,9480,9480,1
20240614,145000,355958250,9410,9410,9410,9410,30
20240614,144900,355675950,9490,9490,9490,9490,0
20240614,144800,355675950,9490,9490,9490,9490,0
20240614,144700,355675950,9490,9490,9490,9490,0
20240614,144600,355675950,9490,9490,9490,9490,0
20240614,144500,355675950,9490,9490,9490,9490,0
20240614,144400,355675950,9490,9490,9490,9490,0
20240614,144300,355675950,9490,9490,9490,9490,4
20240614,144200,355637990,9490,9490,9490,9490,0
20240614,144100,355637990,9490,9490,9490,9490,0
20240614,144000,355637990,9490,9490,9490,9490,1
20240614,143900,355628500,9500,9500,9500,9500,0
20240614,143800,355628500,9500,9460,9500,9460,2682
20240614,143700,330194850,9450,9450,9450,9450,0
20240614,143600,330194850,9450,9450,9450,9450,0
20240614,143500,330194850,9450,9450,9450,9450,0
20240614,143400,330194850,9450,9450,9450,9450,448
20240614,143300,325961250,9450,9450,9450,9450,0
20240614,143200,325961250,9450,9450,9450,9450,0
20240614,143100,325961250,9450,9450,9450,9450,0
20240614,143000,325961250,9450,9450,9450,9450,0
20240614,142900,325961250,9450,9450,9450,9450,1
20240614,142800,325951800,9400,9400,9400,9400,0
20240614,142700,325951800,9400,9400,9400,9400,91
20240614,142600,325096400,9400,9400,9400,9400,0
20240614,142500,325096400,9400,9400,9400,9400,0
20240614,142400,325096400,9400,9400,9400,9400,0
20240614,142300,325096400,9400,9400,9400,9400,50
20240614,142200,324626400,9400,9400,9400,9400,0
20240614,142100,324626400,9400,9400,9400,9400,0
20240614,142000,324626400,9400,9400,9400,9400,200
20240614,141900,322746400,9400,9400,9400,9400,0
20240614,141800,322746400,9400,9400,9400,9400,0
20240614,141700,322746400,9400,9400,9400,9400,0
20240614,141600,322746400,9400,9400,9400,9400,0
20240614,141500,322746400,9400,9400,9400,9400,0
20240614,141400,322746400,9400,9400,9400,9400,0
20240614,141300,322746400,9400,9400,9400,9400,156
20240614,141200,321280000,9400,9400,9400,9400,500
20240614,141100,316580000,9400,9400,9400,9400,0
20240614,141000,316580000,9400,9400,9400,9400,0
20240614,140900,316580000,9400,9400,9400,9400,3
20240614,140800,316551800,9400,9400,9400,9400,354
20240614,140700,313224200,9400,9400,9400,9400,146
20240614,140600,311851800,9450,9450,9450,9450,1
20240614,140500,311842350,9400,9400,9400,9400,0
20240614,140400,311842350,9400,9400,9400,9400,0
20240614,140300,311842350,9400,9400,9400,9400,0
20240614,140200,311842350,9400,9400,9400,9400,0
20240614,140100,311842350,9400,9400,9400,9400,200
20240614,140000,309962350,9400,9400,9400,9400,0
20240614,135900,309962350,9400,9400,9400,9400,143
20240614,135800,308618150,9370,9370,9370,9370,0
20240614,135700,308618150,9370,9370,9370,9370,0
20240614,135600,308618150,9370,9370,9370,9370,0
20240614,135500,308618150,9370,9370,9370,9370,0
20240614,135400,308618150,9370,9370,9370,9370,0
20240614,135300,308618150,9370,9370,9370,9370,0
20240614,135200,308618150,9370,9380,9400,9370,602
20240614,135100,302961350,9380,9380,9380,9380,0
20240614,135000,302961350,9380,9380,9380,9380,300
20240614,134900,300147350,9380,9390,9390,9380,544
20240614,134800,295040810,9390,9390,9390,9390,0
20240614,134700,295040810,9390,9390,9390,9390,18
20240614,134600,294871790,9400,9400,9400,9400,0
20240614,134500,294871790,9400,9400,9400,9400,0
20240614,134400,294871790,9400,9400,9400,9400,0
20240614,134300,294871790,9400,9400,9400,9400,0
20240614,134200,294871790,9400,9400,9400,9400,0
20240614,134100,294871790,9400,9400,9400,9400,0
20240614,134000,294871790,9400,9400,9400,9400,0
20240614,133900,294871790,9400,9400,9400,9400,1
20240614,133800,294862390,9400,9400,9400,9400,0
20240614,133700,294862390,9400,9400,9400,9400,200
20240614,133600,292982390,9400,9400,9400,9400,0
20240614,133500,292982390,9400,9400,9400,9400,262
20240614,133400,290519590,9400,9400,9400,9400,1
20240614,133300,290510190,9400,9400,9400,9400,80
20240614,133200,289758190,9400,9400,9400,9400,450
20240614,133100,285528190,9400,9400,9400,9400,0
20240614,133000,285528190,9400,9400,9400,9400,0
20240614,132900,285528190,9400,9400,9400,9400,0
20240614,132800,285528190,9400,9400,9400,9400,200
20240614,132700,283648190,9400,9400,9400,9400,0
20240614,132600,283648190,9400,9410,9410,9400,1269
20240614,132500,271719490,9410,9410,9410,9410,500
20240614,132400,267014490,9410,9410,9410,9410,0
20240614,132300,267014490,9410,9410,9410,9410,0
20240614,132200,267014490,9410,9410,9410,9410,0
20240614,132100,267014490,9410,9410,9410,9410,0
20240614,132000,267014490,9410,9410,9410,9410,0
20240614,131900,267014490,9410,9410,9410,9410,0
20240614,131800,267014490,9410,9410,9410,9410,0
20240614,131700,267014490,9410,9410,9410,9410,0
20240614,131600,267014490,9410,9410,9410,9410,0
20240614,131500,267014490,9410,9410,9410,9410,0
20240614,131400,267014490,9410,9410,9410,9410,0
20240614,131300,267014490,9410,9410,9410,9410,0
20240614,131200,267014490,9410,9410,9410,9410,0
20240614,131100,267014490,9410,9430,9430,9410,1000
20240614,131000,257598090,9470,9470,9470,9470,0
20240614,130900,257598090,9470,9470,9470,9470,0
20240614,130800,257598090,9470,9470,9470,9470,3
20240614,130700,257569680,9470,9470,9470,9470,0
20240614,130600,257569680,9470,9470,9470,9470,0
20240614,130500,257569680,9470,9470,9470,9470,0
20240614,130400,257569680,9470,9470,9470,9470,0
20240614,130300,257569680,9470,9470,9470,9470,0
20240614,130200,257569680,9470,9470,9470,9470,0
20240614,130100,257569680,9470,9470,9470,9470,0
20240614,130000,257569680,9470,9470,9470,9470,0
20240614,125900,257569680,9470,9470,9470,9470,0
20240614,125800,257569680,9470,9470,9470,9470,0
20240614,125700,257569680,9470,9470,9470,9470,0
20240614,125600,257569680,9470,9470,9470,9470,0
20240614,125500,257569680,9470,9470,9470,9470,287
20240614,125400,254851790,9470,9470,9470,9470,0
20240614,125300,254851790,9470,9470,9470,9470,0
20240614,125200,254851790,9470,9470,9470,9470,0
20240614,125100,254851790,9470,9470,9470,9470,103
20240614,125000,253876380,9470,9470,9470,9470,110
20240614,124900,252834680,9500,9500,9500,9500,0
20240614,124800,252834680,9500,9480,9500,9480,2001
20240614,124700,233845640,9470,9470,9470,9470,0
20240614,124600,233845640,9470,9470,9470,9470,329
20240614,124500,230730010,9470,9470,9470,9470,0
20240614,124400,230730010,9470,9470,9470,9470,0
20240614,124300,230730010,9470,9470,9470,9470,0
20240614,124200,230730010,9470,9470,9470,9470,111
20240614,124100,229678840,9470,9470,9470,9470,0
20240614,124000,229678840,9470,9470,9470,9470,0
20240614,123900,229678840,9470,9470,9470,9470,0
20240614,123800,229678840,9470,9470,9470,9470,0
20240614,123700,229678840,9470,9470,9470,9470,401
20240614,123600,225881370,9470,9470,9470,9470,0
20240614,123500,225881370,9470,9470,9470,9470,0
20240614,123400,225881370,9470,9470,9470,9470,0
20240614,123300,225881370,9470,9470,9470,9470,0
20240614,123200,225881370,9470,9470,9470,9470,0
20240614,123100,225881370,9470,9470,9470,9470,0
20240614,123000,225881370,9470,9470,9470,9470,0
20240614,122900,225881370,9470,9470,9470,9470,0
20240614,122800,225881370,9470,9470,9470,9470,10
20240614,122700,225786670,9470,9470,9470,9470,50
20240614,122600,225313170,9470,9470,9470,9470,6
20240614,122500,225256350,9470,9470,9470,9470,0
20240614,122400,225256350,9470,9470,9470,9470,0
20240614,122300,225256350,9470,9470,9470,9470,0
20240614,122200,225256350,9470,9470,9470,9470,0
20240614,122100,225256350,9470,9470,9470,9470,292
20240614,122000,222491110,9460,9460,9460,9460,236
20240614,121900,220258550,9460,9460,9460,9460,0
20240614,121800,220258550,9460,9460,9460,9460,0
20240614,121700,220258550,9460,9460,9460,9460,162
20240614,121600,218726030,9460,9460,9460,9460,0
20240614,121500,218726030,9460,9460,9460,9460,0
20240614,121400,218726030,9460,9460,9460,9460,0
20240614,121300,218726030,9460,9460,9460,9460,579
20240614,121200,213248690,9460,9460,9460,9460,0
20240614,121100,213248690,9460,9460,9460,9460,0
20240614,121000,213248690,9460,9450,9460,9450,368
20240614,120900,209770860,9450,9450,9450,9450,0
20240614,120800,209770860,9450,9450,9450,9450,0
20240614,120700,209770860,9450,9450,9450,9450,0
20240614,120600,209770860,9450,9450,9450,9450,0
20240614,120500,209770860,9450,9450,9450,9450,0
20240614,120400,209770860,9450,9450,9450,9450,0
20240614,120300,209770860,9450,9450,9450,9450,0
20240614,120200,209770860,9450,9430,9450,9430,513
20240614,120100,204926990,9430,9430,9430,9430,1
20240614,120000,204917560,9410,9410,9410,9410,400
20240614,115900,201153560,9450,9450,9450,9450,0
20240614,115800,201153560,9450,9450,9450,9450,0
20240614,115700,201153560,9450,9450,9450,9450,0
20240614,115600,201153560,9450,9450,9450,9450,0
20240614,115500,201153560,9450,9450,9450,9450,0
20240614,115400,201153560,9450,9450,9450,9450,0
20240614,115300,201153560,9450,9450,9450,9450,0
20240614,115200,201153560,9450,9450,9450,9450,0
20240614,115100,201153560,9450,9450,9450,9450,0
20240614,115000,201153560,9450,9450,9450,9450,0
20240614,114900,201153560,9450,9450,9450,9450,0
20240614,114800,201153560,9450,9450,9450,9450,0
20240614,114700,201153560,9450,9450,9450,9450,0
20240614,114600,201153560,9450,9450,9450,9450,0
20240614,114500,201153560,9450,9450,9450,9450,0
20240614,114400,201153560,9450,9450,9450,9450,0
20240614,114300,201153560,9450,9450,9450,9450,0
20240614,114200,201153560,9450,9450,9450,9450,0
20240614,114100,201153560,9450,9450,9450,9450,0
20240614,114000,201153560,9450,9450,9450,9450,2
20240614,113900,201134660,9450,9450,9450,9450,0
20240614,113800,201134660,9450,9450,9450,9450,2
20240614,113700,201115760,9450,9450,9450,9450,0
20240614,113600,201115760,9450,9450,9450,9450,0
20240614,113500,201115760,9450,9450,9450,9450,0
20240614,113400,201115760,9450,9450,9450,9450,0
20240614,113300,201115760,9450,9450,9450,9450,5
20240614,113200,201068510,9450,9450,9450,9450,0
20240614,113100,201068510,9450,9450,9450,9450,40
20240614,113000,200690510,9450,9450,9450,9450,0
20240614,112900,200690510,9450,9450,9450,9450,0
20240614,112800,200690510,9450,9450,9450,9450,6
20240614,112700,200633810,9450,9430,9450,9430,1500
20240614,112600,186473550,9430,9430,9430,9430,13
20240614,112500,186350960,9400,9400,9400,9400,0
20240614,112400,186350960,9400,9400,9400,9400,0
20240614,112300,186350960,9400,9400,9400,9400,0
20240614,112200,186350960,9400,9400,9400,9400,0
20240614,112100,186350960,9400,9400,9400,9400,0
20240614,112000,186350960,9400,9400,9400,9400,0
20240614,111900,186350960,9400,9400,9400,9400,0
20240614,111800,186350960,9400,9400,9400,9400,0
20240614,111700,186350960,9400,9400,9400,9400,0
20240614,111600,186350960,9400,9400,9400,9400,0
20240614,111500,186350960,9400,9400,9400,9400,0
20240614,111400,186350960,9400,9400,9400,9400,0
20240614,111300,186350960,9400,9400,9400,9400,0
20240614,111200,186350960,9400,9400,9400,9400,100
20240614,111100,185410960,9400,9400,9400,9400,0
20240614,111000,185410960,9400,9400,9400,9400,0
20240614,110900,185410960,9400,9400,9400,9400,0
20240614,110800,185410960,9400,9400,9400,9400,0
20240614,110700,185410960,9400,9400,9400,9400,0
20240614,110600,185410960,9400,9400,9400,9400,0
20240614,110500,185410960,9400,9400,9400,9400,0
20240614,110400,185410960,9400,9430,9430,9400,99
20240614,110300,184479650,9440,9440,9440,9440,319
20240614,110200,181468290,9440,9440,9440,9440,0
20240614,110100,181468290,9440,9440,9440,9440,122
20240614,110000,180316610,9440,9440,9440,9440,500
20240614,105900,175596610,9430,9430,9430,9430,291
20240614,105800,172852480,9430,9430,9430,9430,500
20240614,105700,168137480,9430,9440,9440,9430,621
20240614,105600,162280240,9430,9430,9430,9430,500
20240614,105500,157565240,9420,9420,9420,9420,10
20240614,105400,157471040,9440,9440,9440,9440,27
20240614,105300,157216160,9440,9440,9440,9440,0
20240614,105200,157216160,9440,9440,9440,9440,32
20240614,105100,156914080,9430,9430,9430,9430,183
20240614,105000,155188390,9420,9430,9430,9420,362
20240614,104900,151775930,9420,9420,9420,9420,48
20240614,104800,151323770,9420,9420,9420,9420,0
20240614,104700,151323770,9420,9420,9420,9420,0
20240614,104600,151323770,9420,9420,9420,9420,0
20240614,104500,151323770,9420,9420,9420,9420,0
20240614,104400,151323770,9420,9420,9420,9420,500
20240614,104300,146613770,9430,9430,9430,9430,0
20240614,104200,146613770,9430,9430,9430,9430,0
20240614,104100,146613770,9430,9430,9430,9430,0
20240614,104000,146613770,9430,9430,9430,9430,0
20240614,103900,146613770,9430,9430,9430,9430,430
20240614,103800,142558870,9430,9430,9430,9430,45
20240614,103700,142134520,9410,9410,9410,9410,1200
20240614,103600,130842520,9400,9390,9400,9390,519
20240614,103500,125965870,9400,9400,9400,9400,0
20240614,103400,125965870,9400,9400,9400,9400,0
20240614,103300,125965870,9400,9400,9400,9400,0
20240614,103200,125965870,9400,9400,9400,9400,0
20240614,103100,125965870,9400,9400,9400,9400,76
20240614,103000,125251470,9400,9400,9400,9400,100
20240614,102900,124311470,9400,9400,9400,9400,1000
20240614,102800,114911470,9400,9390,9400,9390,2614
20240614,102700,90343020,9380,9350,9380,9350,257
20240614,102600,87935330,9350,9350,9350,9350,0
20240614,102500,87935330,9350,9350,9350,9350,0
20240614,102400,87935330,9350,9350,9350,9350,0
20240614,102300,87935330,9350,9350,9350,9350,100
20240614,102200,87000330,9350,9350,9350,9350,122
20240614,102100,85859630,9350,9350,9350,9350,0
20240614,102000,85859630,9350,9350,9350,9350,0
20240614,101900,85859630,9350,9350,9350,9350,0
20240614,101800,85859630,9350,9350,9350,9350,2
20240614,101700,85840930,9330,9330,9330,9330,0
20240614,101600,85840930,9330,9330,9330,9330,0
20240614,101500,85840930,9330,9330,9330,9330,23
20240614,101400,85626340,9330,9330,9330,9330,134
20240614,101300,84376120,9330,9330,9330,9330,0
20240614,101200,84376120,9330,9330,9330,9330,10
20240614,101100,84282820,9330,9330,9330,9330,0
20240614,101000,84282820,9330,9330,9330,9330,0
20240614,100900,84282820,9330,9350,9350,9330,343
20240614,100800,81082430,9350,9350,9350,9350,0
20240614,100700,81082430,9350,9350,9350,9350,0
20240614,100600,81082430,9350,9350,9350,9350,0
20240614,100500,81082430,9350,9350,9350,9350,0
20240614,100400,81082430,9350,9350,9350,9350,0
20240614,100300,81082430,9350,9350,9350,9350,0
20240614,100200,81082430,9350,9350,9350,9350,0
20240614,100100,81082430,9350,9350,9350,9350,0
20240614,100000,81082430,9350,9350,9350,9350,667
20240614,095900,74845980,9380,9380,9380,9380,0
20240614,095800,74845980,9380,9380,9380,9380,0
20240614,095700,74845980,9380,9390,9390,9380,267
20240614,095600,72339570,9390,9350,9390,9350,416
20240614,095500,68442930,9360,9360,9360,9360,500
20240614,095400,63762930,9380,9380,9380,9380,0
20240614,095300,63762930,9380,9380,9380,9380,0
20240614,095200,63762930,9380,9380,9380,9380,0
20240614,095100,63762930,9380,9380,9380,9380,0
20240614,095000,63762930,9380,9380,9380,9380,100
20240614,094900,62824930,9390,9390,9390,9390,0
20240614,094800,62824930,9390,9390,9390,9390,0
20240614,094700,62824930,9390,9390,9390,9390,0
20240614,094600,62824930,9390,9380,9390,9380,1500
20240614,094500,48740310,9380,9380,9380,9380,300
20240614,094400,45926310,9380,9380,9380,9380,0
20240614,094300,45926310,9380,9380,9380,9380,0
20240614,094200,45926310,9380,9380,9380,9380,1
20240614,094100,45916930,9300,9300,9300,9300,400
20240614,094000,42196930,9300,9300,9300,9300,0
20240614,093900,42196930,9300,9300,9300,9300,0
20240614,093800,42196930,9300,9300,9300,9300,500
20240614,093700,37546930,9400,9400,9400,9400,0
20240614,093600,37546930,9400,9400,9400,9400,0
20240614,093500,37546930,9400,9400,9400,9400,0
20240614,093400,37546930,9400,9400,9400,9400,200
20240614,093300,35666930,9400,9400,9400,9400,386
20240614,093200,32038530,9400,9400,9400,9400,66
20240614,093100,31418130,9400,9440,9440,9400,49
20240614,093000,30957490,9220,9220,9220,9220,0
20240614,092900,30957490,9220,9210,9220,9210,386
20240614,092800,27399570,9220,9310,9310,9220,1219
20240614,092700,16105240,9440,9440,9440,9440,1
20240614,092600,16095800,9350,9350,9350,9350,0
20240614,092500,16095800,9350,9350,9350,9350,100
20240614,092400,15160800,9350,9350,9350,9350,50
20240614,092300,14693300,9350,9350,9350,9350,200
20240614,092200,12823300,9450,9450,9450,9450,0
20240614,092100,12823300,9450,9450,9450,9450,0
20240614,092000,12823300,9450,9450,9450,9450,0
20240614,091900,12823300,9450,9450,9450,9450,0
20240614,091800,12823300,9450,9450,9450,9450,0
20240614,091700,12823300,9450,9450,9450,9450,2
20240614,091600,12804400,9480,9480,9480,9480,0
20240614,091500,12804400,9480,9480,9480,9480,0
20240614,091400,12804400,9480,9480,9480,9480,0
20240614,091300,12804400,9480,9480,9480,9480,0
20240614,091200,12804400,9480,9480,9480,9480,288
20240614,091100,10074160,9490,9490,9490,9490,0
20240614,091000,10074160,9490,9390,9490,9390,1064
20240614,090900,9400,9400,9400,9400,9400,0
20240614,090800,9400,9400,9400,9400,9400,0
20240614,090700,9400,9400,9400,9400,9400,1
20240614,090600,0,9300,9300,9300,9300,0
20240614,090500,0,9300,9300,9300,9300,0
20240614,090400,0,9300,9300,9300,9300,0
20240614,090300,0,9300,9300,9300,9300,0
20240614,090200,0,9300,9300,9300,9300,0
20240614,090100,0,9300,9300,9300,9300,0
20240614,090000,0,9300,9300,9300,9300,0