KissMeData/208370/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,195800,510355165,4470,4470,4470,4470,10835
20240614,195700,510355165,4470,4470,4470,4470,0
20240614,195600,510355165,4470,4470,4470,4470,0
20240614,195500,510355165,4470,4470,4470,4470,0
20240614,195400,510355165,4470,4470,4470,4470,0
20240614,195300,510355165,4470,4470,4470,4470,0
20240614,195200,510355165,4470,4470,4470,4470,0
20240614,195100,510355165,4470,4470,4470,4470,0
20240614,195000,510355165,4470,4470,4470,4470,0
20240614,194900,510355165,4470,4470,4470,4470,0
20240614,194800,510355165,4470,4470,4470,4470,0
20240614,194700,510355165,4470,4470,4470,4470,0
20240614,194600,510355165,4470,4470,4470,4470,0
20240614,194500,510355165,4470,4470,4470,4470,0
20240614,194400,510355165,4470,4470,4470,4470,0
20240614,194300,510355165,4470,4470,4470,4470,0
20240614,194200,510355165,4470,4470,4470,4470,0
20240614,194100,510355165,4470,4470,4470,4470,0
20240614,194000,510355165,4470,4470,4470,4470,0
20240614,193900,510355165,4470,4470,4470,4470,0
20240614,193800,510355165,4470,4470,4470,4470,0
20240614,193700,510355165,4470,4470,4470,4470,0
20240614,193600,510355165,4470,4470,4470,4470,0
20240614,193500,510355165,4470,4470,4470,4470,0
20240614,193400,510355165,4470,4470,4470,4470,0
20240614,193300,510355165,4470,4470,4470,4470,0
20240614,193200,510355165,4470,4470,4470,4470,0
20240614,193100,510355165,4470,4470,4470,4470,0
20240614,193000,510355165,4470,4470,4470,4470,0
20240614,192900,510355165,4470,4470,4470,4470,0
20240614,192800,510355165,4470,4470,4470,4470,10835
20240614,192700,510355165,4470,4470,4470,4470,0
20240614,192600,510355165,4470,4470,4470,4470,0
20240614,192500,510355165,4470,4470,4470,4470,0
20240614,192400,510355165,4470,4470,4470,4470,0
20240614,192300,510355165,4470,4470,4470,4470,0
20240614,192200,510355165,4470,4470,4470,4470,0
20240614,192100,510355165,4470,4470,4470,4470,0
20240614,192000,510355165,4470,4470,4470,4470,0
20240614,191900,510355165,4470,4470,4470,4470,0
20240614,191800,510355165,4470,4470,4470,4470,0
20240614,191700,510355165,4470,4470,4470,4470,0
20240614,191600,510355165,4470,4470,4470,4470,0
20240614,191500,510355165,4470,4470,4470,4470,0
20240614,191400,510355165,4470,4470,4470,4470,0
20240614,191300,510355165,4470,4470,4470,4470,0
20240614,191200,510355165,4470,4470,4470,4470,0
20240614,191100,510355165,4470,4470,4470,4470,0
20240614,191000,510355165,4470,4470,4470,4470,0
20240614,190900,510355165,4470,4470,4470,4470,0
20240614,190800,510355165,4470,4470,4470,4470,0
20240614,190700,510355165,4470,4470,4470,4470,0
20240614,190600,510355165,4470,4470,4470,4470,0
20240614,190500,510355165,4470,4470,4470,4470,0
20240614,190400,510355165,4470,4470,4470,4470,0
20240614,190300,510355165,4470,4470,4470,4470,0
20240614,190200,510355165,4470,4470,4470,4470,0
20240614,190100,510355165,4470,4470,4470,4470,0
20240614,190000,510355165,4470,4470,4470,4470,0
20240614,185900,510355165,4470,4470,4470,4470,0
20240614,185800,510355165,4470,4470,4470,4470,10835
20240614,185700,510355165,4470,4470,4470,4470,0
20240614,185600,510355165,4470,4470,4470,4470,0
20240614,185500,510355165,4470,4470,4470,4470,0
20240614,185400,510355165,4470,4470,4470,4470,0
20240614,185300,510355165,4470,4470,4470,4470,0
20240614,185200,510355165,4470,4470,4470,4470,0
20240614,185100,510355165,4470,4470,4470,4470,0
20240614,185000,510355165,4470,4470,4470,4470,0
20240614,184900,510355165,4470,4470,4470,4470,0
20240614,184800,510355165,4470,4470,4470,4470,0
20240614,184700,510355165,4470,4470,4470,4470,0
20240614,184600,510355165,4470,4470,4470,4470,0
20240614,184500,510355165,4470,4470,4470,4470,0
20240614,184400,510355165,4470,4470,4470,4470,0
20240614,184300,510355165,4470,4470,4470,4470,0
20240614,184200,510355165,4470,4470,4470,4470,0
20240614,184100,510355165,4470,4470,4470,4470,0
20240614,184000,510355165,4470,4470,4470,4470,0
20240614,183900,510355165,4470,4470,4470,4470,0
20240614,183800,510355165,4470,4470,4470,4470,0
20240614,183700,510355165,4470,4470,4470,4470,0
20240614,183600,510355165,4470,4470,4470,4470,0
20240614,183500,510355165,4470,4470,4470,4470,0
20240614,183400,510355165,4470,4470,4470,4470,0
20240614,183300,510355165,4470,4470,4470,4470,0
20240614,183200,510355165,4470,4470,4470,4470,0
20240614,183100,510355165,4470,4470,4470,4470,0
20240614,183000,510355165,4470,4470,4470,4470,0
20240614,182900,510355165,4470,4470,4470,4470,0
20240614,182800,510355165,4470,4470,4470,4470,10835
20240614,182700,510355165,4470,4470,4470,4470,0
20240614,182600,510355165,4470,4470,4470,4470,0
20240614,182500,510355165,4470,4470,4470,4470,0
20240614,182400,510355165,4470,4470,4470,4470,0
20240614,182300,510355165,4470,4470,4470,4470,0
20240614,182200,510355165,4470,4470,4470,4470,0
20240614,182100,510355165,4470,4470,4470,4470,0
20240614,182000,510355165,4470,4470,4470,4470,0
20240614,181900,510355165,4470,4470,4470,4470,0
20240614,181800,510355165,4470,4470,4470,4470,0
20240614,181700,510355165,4470,4470,4470,4470,0
20240614,181600,510355165,4470,4470,4470,4470,0
20240614,181500,510355165,4470,4470,4470,4470,0
20240614,181400,510355165,4470,4470,4470,4470,0
20240614,181300,510355165,4470,4470,4470,4470,0
20240614,181200,510355165,4470,4470,4470,4470,0
20240614,181100,510355165,4470,4470,4470,4470,0
20240614,181000,510355165,4470,4470,4470,4470,0
20240614,180900,510355165,4470,4470,4470,4470,0
20240614,180800,510355165,4470,4470,4470,4470,0
20240614,180700,510355165,4470,4470,4470,4470,0
20240614,180600,510355165,4470,4470,4470,4470,0
20240614,180500,510355165,4470,4470,4470,4470,0
20240614,180400,510355165,4470,4470,4470,4470,0
20240614,180300,510355165,4470,4470,4470,4470,0
20240614,180200,510355165,4470,4470,4470,4470,0
20240614,180100,510355165,4470,4470,4470,4470,0
20240614,180000,510355165,4470,4470,4470,4470,0
20240614,175900,510355165,4470,4470,4470,4470,0
20240614,175800,510355165,4470,4470,4470,4470,10835
20240614,175700,510355165,4470,4470,4470,4470,0
20240614,175600,510355165,4470,4470,4470,4470,0
20240614,175500,510355165,4470,4470,4470,4470,0
20240614,175400,510355165,4470,4470,4470,4470,0
20240614,175300,510355165,4470,4470,4470,4470,0
20240614,175200,510355165,4470,4470,4470,4470,0
20240614,175100,510355165,4470,4470,4470,4470,0
20240614,175000,510355165,4470,4470,4470,4470,0
20240614,174900,510355165,4470,4470,4470,4470,0
20240614,174800,510355165,4470,4470,4470,4470,0
20240614,174700,510355165,4470,4470,4470,4470,0
20240614,174600,510355165,4470,4470,4470,4470,0
20240614,174500,510355165,4470,4470,4470,4470,0
20240614,174400,510355165,4470,4470,4470,4470,0
20240614,174300,510355165,4470,4470,4470,4470,0
20240614,174200,510355165,4470,4470,4470,4470,0
20240614,174100,510355165,4470,4470,4470,4470,0
20240614,174000,510355165,4470,4470,4470,4470,0
20240614,173900,510355165,4470,4470,4470,4470,0
20240614,173800,510355165,4470,4470,4470,4470,0
20240614,173700,510355165,4470,4470,4470,4470,0
20240614,173600,510355165,4470,4470,4470,4470,0
20240614,173500,510355165,4470,4470,4470,4470,0
20240614,173400,510355165,4470,4470,4470,4470,0
20240614,173300,510355165,4470,4470,4470,4470,0
20240614,173200,510355165,4470,4470,4470,4470,0
20240614,173100,510355165,4470,4470,4470,4470,0
20240614,173000,510355165,4470,4470,4470,4470,0
20240614,172900,510355165,4470,4470,4470,4470,0
20240614,172800,510355165,4470,4470,4470,4470,10835
20240614,172700,510355165,4470,4470,4470,4470,0
20240614,172600,510355165,4470,4470,4470,4470,0
20240614,172500,510355165,4470,4470,4470,4470,0
20240614,172400,510355165,4470,4470,4470,4470,0
20240614,172300,510355165,4470,4470,4470,4470,0
20240614,172200,510355165,4470,4470,4470,4470,0
20240614,172100,510355165,4470,4470,4470,4470,0
20240614,172000,510355165,4470,4470,4470,4470,0
20240614,171900,510355165,4470,4470,4470,4470,0
20240614,171800,510355165,4470,4470,4470,4470,0
20240614,171700,510355165,4470,4470,4470,4470,0
20240614,171600,510355165,4470,4470,4470,4470,0
20240614,171500,510355165,4470,4470,4470,4470,0
20240614,171400,510355165,4470,4470,4470,4470,0
20240614,171300,510355165,4470,4470,4470,4470,0
20240614,171200,510355165,4470,4470,4470,4470,0
20240614,171100,510355165,4470,4470,4470,4470,0
20240614,171000,510355165,4470,4470,4470,4470,0
20240614,170900,510355165,4470,4470,4470,4470,0
20240614,170800,510355165,4470,4470,4470,4470,0
20240614,170700,510355165,4470,4470,4470,4470,0
20240614,170600,510355165,4470,4470,4470,4470,0
20240614,170500,510355165,4470,4470,4470,4470,0
20240614,170400,510355165,4470,4470,4470,4470,0
20240614,170300,510355165,4470,4470,4470,4470,0
20240614,170200,510355165,4470,4470,4470,4470,0
20240614,170100,510355165,4470,4470,4470,4470,0
20240614,170000,510355165,4470,4470,4470,4470,0
20240614,165900,510355165,4470,4470,4470,4470,0
20240614,165800,510355165,4470,4470,4470,4470,10835
20240614,165700,510355165,4470,4470,4470,4470,0
20240614,165600,510355165,4470,4470,4470,4470,0
20240614,165500,510355165,4470,4470,4470,4470,0
20240614,165400,510355165,4470,4470,4470,4470,0
20240614,165300,510355165,4470,4470,4470,4470,0
20240614,165200,510355165,4470,4470,4470,4470,0
20240614,165100,510355165,4470,4470,4470,4470,0
20240614,165000,510355165,4470,4470,4470,4470,0
20240614,164900,510355165,4470,4470,4470,4470,0
20240614,164800,510355165,4470,4470,4470,4470,0
20240614,164700,510355165,4470,4470,4470,4470,0
20240614,164600,510355165,4470,4470,4470,4470,0
20240614,164500,510355165,4470,4470,4470,4470,0
20240614,164400,510355165,4470,4470,4470,4470,0
20240614,164300,510355165,4470,4470,4470,4470,0
20240614,164200,510355165,4470,4470,4470,4470,0
20240614,164100,510355165,4470,4470,4470,4470,0
20240614,164000,510355165,4470,4470,4470,4470,0
20240614,163900,510355165,4470,4470,4470,4470,0
20240614,163800,510355165,4470,4470,4470,4470,0
20240614,163700,510355165,4470,4470,4470,4470,0
20240614,163600,510355165,4470,4470,4470,4470,0
20240614,163500,510355165,4470,4470,4470,4470,0
20240614,163400,510355165,4470,4470,4470,4470,0
20240614,163300,510355165,4470,4470,4470,4470,0
20240614,163200,510355165,4470,4470,4470,4470,0
20240614,163100,510355165,4470,4470,4470,4470,0
20240614,163000,510355165,4470,4470,4470,4470,0
20240614,162900,510355165,4470,4470,4470,4470,0
20240614,162800,510355165,4470,4470,4470,4470,10835
20240614,162700,510355165,4470,4470,4470,4470,0
20240614,162600,510355165,4470,4470,4470,4470,0
20240614,162500,510355165,4470,4470,4470,4470,0
20240614,162400,510355165,4470,4470,4470,4470,0
20240614,162300,510355165,4470,4470,4470,4470,0
20240614,162200,510355165,4470,4470,4470,4470,0
20240614,162100,510355165,4470,4470,4470,4470,0
20240614,162000,510355165,4470,4470,4470,4470,0
20240614,161900,510355165,4470,4470,4470,4470,0
20240614,161800,510355165,4470,4470,4470,4470,0
20240614,161700,510355165,4470,4470,4470,4470,0
20240614,161600,510355165,4470,4470,4470,4470,0
20240614,161500,510355165,4470,4470,4470,4470,0
20240614,161400,510355165,4470,4470,4470,4470,0
20240614,161300,510355165,4470,4470,4470,4470,0
20240614,161200,510355165,4470,4470,4470,4470,0
20240614,161100,510355165,4470,4470,4470,4470,0
20240614,161000,510355165,4470,4470,4470,4470,0
20240614,160900,510355165,4470,4470,4470,4470,0
20240614,160800,510355165,4470,4470,4470,4470,0
20240614,160700,510355165,4470,4470,4470,4470,0
20240614,160600,510355165,4470,4470,4470,4470,0
20240614,160500,510355165,4470,4470,4470,4470,0
20240614,160400,510355165,4470,4470,4470,4470,0
20240614,160300,510355165,4470,4470,4470,4470,0
20240614,160200,510355165,4470,4470,4470,4470,0
20240614,160100,510355165,4470,4470,4470,4470,0
20240614,160000,510355165,4470,4470,4470,4470,0
20240614,155900,510355165,4470,4470,4470,4470,0
20240614,155800,510355165,4470,4470,4470,4470,10835
20240614,155700,510355165,4470,4470,4470,4470,0
20240614,155600,510355165,4470,4470,4470,4470,0
20240614,155500,510355165,4470,4470,4470,4470,0
20240614,155400,510355165,4470,4470,4470,4470,0
20240614,155300,510355165,4470,4470,4470,4470,0
20240614,155200,510355165,4470,4470,4470,4470,0
20240614,155100,510355165,4470,4470,4470,4470,0
20240614,155000,510355165,4470,4470,4470,4470,0
20240614,154900,510355165,4470,4470,4470,4470,0
20240614,154800,510355165,4470,4470,4470,4470,0
20240614,154700,510355165,4470,4470,4470,4470,0
20240614,154600,510355165,4470,4470,4470,4470,0
20240614,154500,510355165,4470,4470,4470,4470,0
20240614,154400,510355165,4470,4470,4470,4470,0
20240614,154300,510355165,4470,4470,4470,4470,0
20240614,154200,510355165,4470,4470,4470,4470,0
20240614,154100,510355165,4470,4470,4470,4470,0
20240614,154000,510355165,4470,4470,4470,4470,0
20240614,153900,510355165,4470,4470,4470,4470,0
20240614,153800,510355165,4470,4470,4470,4470,0
20240614,153700,510355165,4470,4470,4470,4470,0
20240614,153600,510355165,4470,4470,4470,4470,0
20240614,153500,510355165,4470,4470,4470,4470,0
20240614,153400,510355165,4470,4470,4470,4470,0
20240614,153300,510355165,4470,4470,4470,4470,0
20240614,153200,510355165,4470,4470,4470,4470,0
20240614,153100,510355165,4470,4470,4470,4470,0
20240614,153000,510355165,4470,4470,4470,4470,10835
20240614,152900,461922715,4460,4460,4460,4460,0
20240614,152800,461922715,4460,4460,4460,4460,0
20240614,152700,461922715,4460,4460,4460,4460,0
20240614,152600,461922715,4460,4460,4460,4460,0
20240614,152500,461922715,4460,4460,4460,4460,0
20240614,152400,461922715,4460,4460,4460,4460,0
20240614,152300,461922715,4460,4460,4460,4460,0
20240614,152200,461922715,4460,4460,4460,4460,0
20240614,152100,461922715,4460,4460,4460,4460,0
20240614,152000,461922715,4460,4460,4460,4460,0
20240614,151900,461922715,4460,4460,4460,4450,42
20240614,151800,461735685,4465,4460,4465,4460,31
20240614,151700,461597420,4465,4450,4465,4450,361
20240614,151600,459990055,4465,4465,4465,4450,306
20240614,151500,458628265,4470,4450,4470,4450,513
20240614,151400,456345230,4455,4470,4470,4455,394
20240614,151300,454589075,4470,4460,4470,4455,254
20240614,151200,453456360,4470,4470,4470,4470,10
20240614,151100,453411660,4470,4470,4470,4470,0
20240614,151000,453411660,4470,4470,4470,4470,1
20240614,150900,453407190,4470,4460,4470,4460,1512
20240614,150800,446658055,4465,4465,4465,4465,20
20240614,150700,446568755,4465,4465,4465,4465,0
20240614,150600,446568755,4465,4465,4465,4465,2
20240614,150500,446559825,4465,4465,4465,4450,116
20240614,150400,446043325,4460,4460,4460,4460,1119
20240614,150300,441052585,4450,4460,4460,4450,275
20240614,150200,439827835,4460,4455,4460,4450,120
20240614,150100,439293725,4460,4450,4460,4450,76
20240614,150000,438955515,4460,4450,4460,4450,601
20240614,145900,436281055,4455,4455,4455,4455,512
20240614,145800,434000095,4455,4445,4455,4440,1533
20240614,145700,427189140,4455,4455,4455,4455,0
20240614,145600,427189140,4455,4455,4455,4455,302
20240614,145500,425843730,4455,4455,4455,4455,0
20240614,145400,425843730,4455,4455,4455,4455,1
20240614,145300,425839275,4445,4445,4445,4445,27
20240614,145200,425719260,4455,4440,4455,4440,954
20240614,145100,421483470,4455,4455,4455,4455,0
20240614,145000,421483470,4455,4440,4455,4440,301
20240614,144900,420147015,4440,4440,4440,4440,140
20240614,144800,419525415,4455,4440,4455,4440,43
20240614,144700,419334480,4455,4445,4455,4445,67
20240614,144600,419036655,4435,4440,4440,4435,592
20240614,144500,416408285,4440,4440,4440,4440,763
20240614,144400,413020565,4445,4445,4455,4445,11
20240614,144300,412971660,4450,4450,4450,4450,10
20240614,144200,412927160,4450,4460,4460,4450,37
20240614,144100,412762500,4465,4465,4465,4465,251
20240614,144000,411641785,4470,4470,4470,4470,20
20240614,143900,411552385,4475,4475,4475,4475,1
20240614,143800,411547910,4475,4470,4475,4470,12
20240614,143700,411494265,4475,4475,4475,4475,0
20240614,143600,411494265,4475,4475,4475,4475,1
20240614,143500,411489790,4475,4475,4475,4475,0
20240614,143400,411489790,4475,4455,4475,4455,2
20240614,143300,411480860,4475,4455,4475,4455,103
20240614,143200,411021975,4455,4450,4480,4450,2116
20240614,143100,401577780,4450,4450,4450,4450,22
20240614,143000,401479880,4435,4440,4440,4435,637
20240614,142900,398654765,4450,4445,4450,4445,763
20240614,142800,395263225,4450,4450,4450,4450,0
20240614,142700,395263225,4450,4450,4450,4450,0
20240614,142600,395263225,4450,4450,4450,4450,0
20240614,142500,395263225,4450,4450,4450,4450,0
20240614,142400,395263225,4450,4450,4450,4450,0
20240614,142300,395263225,4450,4450,4450,4450,134
20240614,142200,394666925,4450,4450,4450,4450,0
20240614,142100,394666925,4450,4450,4450,4450,10
20240614,142000,394622425,4450,4450,4450,4450,6
20240614,141900,394595725,4445,4445,4445,4445,394
20240614,141800,392844395,4445,4445,4445,4435,309
20240614,141700,391473960,4445,4445,4445,4445,6
20240614,141600,391447290,4445,4445,4445,4445,13
20240614,141500,391389505,4445,4445,4445,4445,1
20240614,141400,391385060,4435,4450,4450,4435,2254
20240614,141300,381377385,4450,4450,4450,4450,0
20240614,141200,381377385,4450,4450,4450,4450,0
20240614,141100,381377385,4450,4450,4450,4450,16
20240614,141000,381306185,4450,4450,4450,4450,2
20240614,140900,381297285,4450,4450,4450,4450,1078
20240614,140800,376500185,4450,4450,4450,4450,0
20240614,140700,376500185,4450,4455,4455,4450,1693
20240614,140600,368962370,4455,4455,4455,4455,0
20240614,140500,368962370,4455,4455,4455,4455,0
20240614,140400,368962370,4455,4455,4455,4455,0
20240614,140300,368962370,4455,4455,4455,4455,2
20240614,140200,368953460,4455,4455,4455,4455,180
20240614,140100,368151560,4455,4455,4455,4455,0
20240614,140000,368151560,4455,4455,4455,4455,0
20240614,135900,368151560,4455,4460,4460,4455,50
20240614,135800,367928700,4475,4475,4475,4475,1
20240614,135700,367924225,4475,4475,4475,4475,10
20240614,135600,367879475,4475,4475,4475,4475,0
20240614,135500,367879475,4475,4475,4475,4475,0
20240614,135400,367879475,4475,4475,4475,4475,0
20240614,135300,367879475,4475,4475,4475,4475,0
20240614,135200,367879475,4475,4475,4475,4475,0
20240614,135100,367879475,4475,4475,4475,4475,0
20240614,135000,367879475,4475,4475,4475,4475,70
20240614,134900,367566225,4475,4475,4475,4475,0
20240614,134800,367566225,4475,4475,4475,4475,0
20240614,134700,367566225,4475,4475,4475,4475,0
20240614,134600,367566225,4475,4475,4475,4475,0
20240614,134500,367566225,4475,4465,4475,4465,501
20240614,134400,365327460,4470,4470,4470,4470,0
20240614,134300,365327460,4470,4470,4470,4470,0
20240614,134200,365327460,4470,4470,4470,4470,0
20240614,134100,365327460,4470,4470,4470,4470,0
20240614,134000,365327460,4470,4470,4470,4470,1
20240614,133900,365322990,4465,4465,4465,4465,11
20240614,133800,365273875,4465,4465,4465,4465,0
20240614,133700,365273875,4465,4470,4470,4465,125
20240614,133600,364715725,4470,4470,4470,4470,0
20240614,133500,364715725,4470,4470,4470,4470,7
20240614,133400,364684435,4470,4470,4470,4470,0
20240614,133300,364684435,4470,4470,4470,4470,0
20240614,133200,364684435,4470,4470,4470,4470,200
20240614,133100,363790435,4470,4470,4470,4470,0
20240614,133000,363790435,4470,4470,4470,4470,200
20240614,132900,362896435,4465,4465,4465,4465,247
20240614,132800,361793580,4470,4465,4470,4465,3
20240614,132700,361780175,4465,4465,4465,4465,199
20240614,132600,360891640,4465,4450,4465,4450,351
20240614,132500,359329675,4450,4450,4450,4450,2
20240614,132400,359320775,4450,4450,4450,4450,0
20240614,132300,359320775,4450,4450,4450,4450,110
20240614,132200,358831275,4450,4450,4450,4450,0
20240614,132100,358831275,4450,4450,4450,4450,2
20240614,132000,358822375,4450,4450,4450,4450,0
20240614,131900,358822375,4450,4450,4450,4450,0
20240614,131800,358822375,4450,4450,4450,4450,0
20240614,131700,358822375,4450,4450,4450,4450,0
20240614,131600,358822375,4450,4450,4450,4450,0
20240614,131500,358822375,4450,4450,4450,4450,282
20240614,131400,357567475,4470,4470,4470,4470,0
20240614,131300,357567475,4470,4470,4470,4470,0
20240614,131200,357567475,4470,4470,4470,4470,0
20240614,131100,357567475,4470,4470,4470,4470,0
20240614,131000,357567475,4470,4470,4470,4470,0
20240614,130900,357567475,4470,4470,4470,4470,0
20240614,130800,357567475,4470,4470,4470,4470,1
20240614,130700,357563005,4440,4440,4440,4440,0
20240614,130600,357563005,4440,4440,4440,4440,0
20240614,130500,357563005,4440,4440,4440,4440,0
20240614,130400,357563005,4440,4440,4440,4440,0
20240614,130300,357563005,4440,4440,4440,4440,0
20240614,130200,357563005,4440,4440,4440,4440,0
20240614,130100,357563005,4440,4440,4440,4440,0
20240614,130000,357563005,4440,4440,4440,4440,235
20240614,125900,356519605,4470,4470,4470,4470,0
20240614,125800,356519605,4470,4470,4470,4470,0
20240614,125700,356519605,4470,4470,4470,4470,0
20240614,125600,356519605,4470,4470,4470,4470,0
20240614,125500,356519605,4470,4470,4470,4470,0
20240614,125400,356519605,4470,4470,4470,4470,0
20240614,125300,356519605,4470,4440,4470,4440,5
20240614,125200,356497375,4440,4440,4440,4440,0
20240614,125100,356497375,4440,4440,4440,4440,700
20240614,125000,353389375,4435,4435,4435,4435,0
20240614,124900,353389375,4435,4435,4435,4435,0
20240614,124800,353389375,4435,4435,4435,4435,0
20240614,124700,353389375,4435,4445,4445,4435,216
20240614,124600,352429455,4440,4450,4450,4440,1300
20240614,124500,346650395,4455,4455,4455,4455,121
20240614,124400,346111340,4455,4455,4455,4455,0
20240614,124300,346111340,4455,4455,4455,4455,0
20240614,124200,346111340,4455,4455,4455,4455,0
20240614,124100,346111340,4455,4455,4455,4455,0
20240614,124000,346111340,4455,4455,4455,4455,0
20240614,123900,346111340,4455,4455,4455,4455,0
20240614,123800,346111340,4455,4455,4455,4455,85
20240614,123700,345732665,4475,4475,4475,4475,0
20240614,123600,345732665,4475,4460,4475,4460,8
20240614,123500,345696970,4460,4460,4460,4460,105
20240614,123400,345228670,4475,4475,4475,4475,0
20240614,123300,345228670,4475,4460,4475,4460,98
20240614,123200,344790840,4460,4450,4460,4445,146
20240614,123100,344141515,4460,4460,4460,4460,106
20240614,123000,343668755,4450,4450,4450,4450,301
20240614,122900,342329305,4460,4465,4465,4460,308
20240614,122800,340955515,4470,4470,4470,4470,83
20240614,122700,340584505,4470,4470,4470,4465,30
20240614,122600,340450545,4460,4475,4475,4460,106
20240614,122500,339976270,4475,4475,4475,4475,0
20240614,122400,339976270,4475,4475,4475,4470,126
20240614,122300,339412995,4480,4480,4480,4480,10
20240614,122200,339368195,4480,4480,4480,4480,10
20240614,122100,339323395,4480,4480,4480,4480,0
20240614,122000,339323395,4480,4465,4480,4460,101
20240614,121900,338872870,4460,4460,4460,4460,0
20240614,121800,338872870,4460,4460,4460,4460,0
20240614,121700,338872870,4460,4460,4460,4460,114
20240614,121600,338364430,4485,4485,4485,4485,0
20240614,121500,338364430,4485,4485,4485,4485,1
20240614,121400,338359945,4490,4490,4490,4490,0
20240614,121300,338359945,4490,4490,4490,4490,100
20240614,121200,337910945,4490,4485,4490,4485,151
20240614,121100,337233705,4485,4485,4485,4485,1
20240614,121000,337229220,4460,4485,4485,4460,306
20240614,120900,335863210,4485,4485,4485,4485,41
20240614,120800,335679325,4490,4490,4490,4490,0
20240614,120700,335679325,4490,4490,4490,4490,1
20240614,120600,335674835,4460,4460,4460,4460,200
20240614,120500,334782835,4490,4490,4490,4490,0
20240614,120400,334782835,4490,4465,4490,4460,18
20240614,120300,334702455,4490,4470,4490,4470,300
20240614,120200,333357655,4470,4470,4470,4470,160
20240614,120100,332642455,4470,4480,4480,4470,718
20240614,120000,329426315,4480,4480,4480,4480,0
20240614,115900,329426315,4480,4475,4480,4475,50
20240614,115800,329202535,4480,4480,4480,4480,500
20240614,115700,326962535,4480,4480,4480,4480,50
20240614,115600,326738535,4480,4480,4480,4480,30
20240614,115500,326604135,4480,4475,4480,4475,311
20240614,115400,325212190,4475,4475,4475,4475,0
20240614,115300,325212190,4475,4475,4475,4475,0
20240614,115200,325212190,4475,4475,4475,4475,1
20240614,115100,325207715,4460,4460,4460,4460,0
20240614,115000,325207715,4460,4460,4460,4460,0
20240614,114900,325207715,4460,4460,4460,4460,0
20240614,114800,325207715,4460,4470,4470,4460,610
20240614,114700,322487015,4465,4465,4465,4465,0
20240614,114600,322487015,4465,4465,4465,4465,432
20240614,114500,320558135,4480,4480,4480,4480,0
20240614,114400,320558135,4480,4480,4480,4480,105
20240614,114300,320087735,4480,4480,4480,4480,0
20240614,114200,320087735,4480,4480,4480,4480,1
20240614,114100,320083255,4480,4480,4480,4480,1
20240614,114000,320078775,4490,4485,4490,4485,130
20240614,113900,319495715,4485,4485,4485,4485,0
20240614,113800,319495715,4485,4485,4485,4485,0
20240614,113700,319495715,4485,4485,4485,4485,62
20240614,113600,319217645,4490,4490,4490,4490,0
20240614,113500,319217645,4490,4490,4490,4490,1
20240614,113400,319213155,4490,4480,4490,4480,150
20240614,113300,318540740,4480,4480,4480,4480,0
20240614,113200,318540740,4480,4480,4480,4480,7
20240614,113100,318509380,4480,4470,4480,4470,200
20240614,113000,317614745,4470,4470,4470,4470,10
20240614,112900,317570045,4470,4470,4470,4470,0
20240614,112800,317570045,4470,4440,4470,4440,6
20240614,112700,317543345,4470,4440,4470,4440,101
20240614,112600,317094875,4470,4470,4470,4470,1
20240614,112500,317090405,4440,4445,4445,4440,197
20240614,112400,316215620,4485,4485,4485,4485,0
20240614,112300,316215620,4485,4485,4485,4485,0
20240614,112200,316215620,4485,4455,4485,4440,8
20240614,112100,316180025,4495,4495,4495,4495,1
20240614,112000,316175530,4490,4445,4490,4435,2051
20240614,111900,306972240,4485,4485,4485,4485,0
20240614,111800,306972240,4485,4485,4485,4485,5
20240614,111700,306949815,4485,4485,4485,4485,0
20240614,111600,306949815,4485,4485,4485,4450,1051
20240614,111500,302241330,4485,4485,4485,4485,0
20240614,111400,302241330,4485,4485,4485,4485,1
20240614,111300,302236845,4485,4485,4485,4485,0
20240614,111200,302236845,4485,4485,4485,4485,0
20240614,111100,302236845,4485,4485,4485,4485,0
20240614,111000,302236845,4485,4485,4485,4485,0
20240614,110900,302236845,4485,4485,4485,4485,0
20240614,110800,302236845,4485,4485,4485,4485,0
20240614,110700,302236845,4485,4480,4485,4480,322
20240614,110600,300794280,4485,4485,4485,4485,0
20240614,110500,300794280,4485,4485,4485,4485,0
20240614,110400,300794280,4485,4485,4485,4485,1
20240614,110300,300789795,4485,4450,4485,4450,118
20240614,110200,300263805,4455,4455,4455,4455,0
20240614,110100,300263805,4455,4440,4455,4440,429
20240614,110000,298359030,4440,4440,4440,4440,0
20240614,105900,298359030,4440,4415,4440,4415,51
20240614,105800,298133840,4440,4435,4440,4435,10
20240614,105700,298089480,4440,4430,4440,4430,50
20240614,105600,297867930,4430,4430,4430,4410,416
20240614,105500,296033235,4420,4415,4420,4415,1449
20240614,105400,289635640,4410,4415,4415,4410,346
20240614,105300,288109765,4415,4415,4415,4415,640
20240614,105200,285284165,4415,4415,4415,4415,0
20240614,105100,285284165,4415,4415,4415,4415,100
20240614,105000,284842665,4415,4415,4415,4415,0
20240614,104900,284842665,4415,4415,4415,4415,10
20240614,104800,284798515,4415,4425,4425,4415,949
20240614,104700,280607725,4420,4420,4420,4420,5
20240614,104600,280585625,4425,4425,4425,4425,1
20240614,104500,280581200,4415,4415,4415,4415,0
20240614,104400,280581200,4415,4420,4430,4415,2502
20240614,104300,269530280,4430,4430,4430,4420,99
20240614,104200,269092665,4420,4430,4430,4420,1282
20240614,104100,263420410,4440,4440,4440,4440,47
20240614,104000,263211730,4440,4440,4440,4425,121
20240614,103900,262675990,4440,4440,4440,4425,76
20240614,103800,262339300,4425,4485,4485,4425,2275
20240614,103700,252256630,4445,4445,4445,4445,20
20240614,103600,252167730,4485,4485,4485,4485,1
20240614,103500,252163245,4445,4445,4445,4445,0
20240614,103400,252163245,4445,4490,4490,4445,2
20240614,103300,252154310,4490,4440,4490,4440,522
20240614,103200,249818310,4440,4430,4440,4430,14
20240614,103100,249756220,4430,4435,4435,4430,1470
20240614,103000,243243770,4435,4435,4435,4435,6
20240614,102900,243217160,4435,4435,4435,4435,0
20240614,102800,243217160,4435,4435,4435,4435,150
20240614,102700,242551910,4435,4435,4435,4435,54
20240614,102600,242312420,4435,4435,4435,4435,46
20240614,102500,242108410,4435,4435,4435,4435,200
20240614,102400,241221410,4435,4445,4445,4435,301
20240614,102300,239886465,4435,4445,4445,4435,238
20240614,102200,238830295,4445,4445,4445,4445,1
20240614,102100,238825850,4445,4445,4445,4445,9
20240614,102000,238785845,4445,4445,4445,4445,13
20240614,101900,238728060,4440,4440,4440,4440,17
20240614,101800,238652580,4440,4440,4440,4440,2
20240614,101700,238643700,4445,4445,4445,4445,0
20240614,101600,238643700,4445,4450,4450,4445,27
20240614,101500,238523585,4450,4450,4450,4450,0
20240614,101400,238523585,4450,4450,4450,4450,50
20240614,101300,238301085,4455,4455,4455,4455,0
20240614,101200,238301085,4455,4455,4455,4455,0
20240614,101100,238301085,4455,4460,4460,4455,57
20240614,101000,238047140,4455,4455,4455,4455,0
20240614,100900,238047140,4455,4455,4455,4455,0
20240614,100800,238047140,4455,4455,4455,4455,0
20240614,100700,238047140,4455,4455,4455,4455,1
20240614,100600,238042685,4460,4460,4460,4460,0
20240614,100500,238042685,4460,4465,4465,4460,228
20240614,100400,237025655,4465,4465,4465,4465,0
20240614,100300,237025655,4465,4465,4465,4465,0
20240614,100200,237025655,4465,4470,4475,4465,46
20240614,100100,236820220,4475,4475,4475,4475,173
20240614,100000,236046045,4475,4475,4475,4475,0
20240614,095900,236046045,4475,4450,4475,4450,57
20240614,095800,235792030,4450,4450,4450,4450,2
20240614,095700,235783130,4440,4450,4450,4440,651
20240614,095600,232886680,4445,4440,4445,4420,2229
20240614,095500,222984045,4440,4440,4440,4440,2
20240614,095400,222975165,4420,4420,4420,4420,0
20240614,095300,222975165,4420,4420,4420,4420,0
20240614,095200,222975165,4420,4420,4420,4420,0
20240614,095100,222975165,4420,4420,4420,4420,0
20240614,095000,222975165,4420,4420,4420,4420,0
20240614,094900,222975165,4420,4420,4420,4420,0
20240614,094800,222975165,4420,4420,4420,4420,10
20240614,094700,222930965,4420,4420,4420,4420,50
20240614,094600,222709965,4420,4420,4420,4420,14
20240614,094500,222648085,4445,4445,4445,4445,2
20240614,094400,222639195,4445,4445,4445,4445,505
20240614,094300,220394470,4415,4425,4425,4415,620
20240614,094200,217654115,4445,4445,4445,4445,500
20240614,094100,215431615,4445,4415,4445,4415,940
20240614,094000,211258680,4415,4415,4415,4415,0
20240614,093900,211258680,4415,4415,4415,4415,311
20240614,093800,209885615,4415,4415,4415,4415,865
20240614,093700,206066640,4415,4410,4415,4410,695
20240614,093600,202998220,4410,4415,4415,4410,217
20240614,093500,202040690,4415,4415,4415,4415,0
20240614,093400,202040690,4415,4430,4430,4410,3858
20240614,093300,184999580,4425,4425,4425,4425,214
20240614,093200,184052630,4425,4440,4440,4420,6017
20240614,093100,157382370,4440,4445,4445,4440,2321
20240614,093000,147070285,4445,4445,4445,4445,400
20240614,092900,145292285,4445,4445,4445,4445,521
20240614,092800,142976440,4440,4445,4445,4440,545
20240614,092700,140555825,4445,4445,4445,4445,3
20240614,092600,140542490,4445,4445,4445,4445,0
20240614,092500,140542490,4445,4445,4445,4445,1453
20240614,092400,134083905,4450,4450,4450,4450,1359
20240614,092300,128036355,4450,4450,4450,4450,600
20240614,092200,125366355,4450,4450,4455,4450,43
20240614,092100,125174855,4450,4455,4460,4450,1942
20240614,092000,116529845,4450,4450,4450,4450,0
20240614,091900,116529845,4450,4455,4455,4450,100
20240614,091800,116084840,4450,4455,4455,4450,301
20240614,091700,114745370,4450,4450,4450,4450,1197
20240614,091600,109418720,4445,4465,4470,4445,5045
20240614,091500,86931365,4465,4465,4465,4465,150
20240614,091400,86261615,4470,4465,4470,4465,585
20240614,091300,83649555,4470,4475,4475,4470,3001
20240614,091200,70235075,4475,4470,4475,4470,10
20240614,091100,70190365,4470,4480,4480,4470,1812
20240614,091000,62081195,4490,4480,4490,4480,4
20240614,090900,62063255,4480,4480,4480,4480,2000
20240614,090800,53103255,4490,4480,4490,4480,253
20240614,090700,51968545,4480,4490,4490,4480,394
20240614,090600,50203415,4480,4480,4490,4480,444
20240614,090500,48212615,4480,4490,4490,4480,1299
20240614,090400,42391670,4490,4495,4495,4490,159
20240614,090300,41677215,4500,4505,4505,4500,684
20240614,090200,38596400,4530,4540,4585,4500,1179
20240614,090100,33264985,4540,4540,4540,4540,5778
20240614,090000,7032865,4545,4590,4590,4545,1539