KissMeData/068760/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,192300,8874534800,93400,93400,93400,93400,4427
20240614,192200,8874534800,93400,93400,93400,93400,0
20240614,192100,8874534800,93400,93400,93400,93400,0
20240614,192000,8874534800,93400,93400,93400,93400,0
20240614,191900,8874534800,93400,93400,93400,93400,0
20240614,191800,8874534800,93400,93400,93400,93400,0
20240614,191700,8874534800,93400,93400,93400,93400,0
20240614,191600,8874534800,93400,93400,93400,93400,0
20240614,191500,8874534800,93400,93400,93400,93400,0
20240614,191400,8874534800,93400,93400,93400,93400,0
20240614,191300,8874534800,93400,93400,93400,93400,0
20240614,191200,8874534800,93400,93400,93400,93400,0
20240614,191100,8874534800,93400,93400,93400,93400,0
20240614,191000,8874534800,93400,93400,93400,93400,0
20240614,190900,8874534800,93400,93400,93400,93400,0
20240614,190800,8874534800,93400,93400,93400,93400,0
20240614,190700,8874534800,93400,93400,93400,93400,0
20240614,190600,8874534800,93400,93400,93400,93400,0
20240614,190500,8874534800,93400,93400,93400,93400,0
20240614,190400,8874534800,93400,93400,93400,93400,0
20240614,190300,8874534800,93400,93400,93400,93400,0
20240614,190200,8874534800,93400,93400,93400,93400,0
20240614,190100,8874534800,93400,93400,93400,93400,0
20240614,190000,8874534800,93400,93400,93400,93400,0
20240614,185900,8874534800,93400,93400,93400,93400,0
20240614,185800,8874534800,93400,93400,93400,93400,0
20240614,185700,8874534800,93400,93400,93400,93400,0
20240614,185600,8874534800,93400,93400,93400,93400,0
20240614,185500,8874534800,93400,93400,93400,93400,0
20240614,185400,8874534800,93400,93400,93400,93400,0
20240614,185300,8874534800,93400,93400,93400,93400,4427
20240614,185200,8874534800,93400,93400,93400,93400,0
20240614,185100,8874534800,93400,93400,93400,93400,0
20240614,185000,8874534800,93400,93400,93400,93400,0
20240614,184900,8874534800,93400,93400,93400,93400,0
20240614,184800,8874534800,93400,93400,93400,93400,0
20240614,184700,8874534800,93400,93400,93400,93400,0
20240614,184600,8874534800,93400,93400,93400,93400,0
20240614,184500,8874534800,93400,93400,93400,93400,0
20240614,184400,8874534800,93400,93400,93400,93400,0
20240614,184300,8874534800,93400,93400,93400,93400,0
20240614,184200,8874534800,93400,93400,93400,93400,0
20240614,184100,8874534800,93400,93400,93400,93400,0
20240614,184000,8874534800,93400,93400,93400,93400,0
20240614,183900,8874534800,93400,93400,93400,93400,0
20240614,183800,8874534800,93400,93400,93400,93400,0
20240614,183700,8874534800,93400,93400,93400,93400,0
20240614,183600,8874534800,93400,93400,93400,93400,0
20240614,183500,8874534800,93400,93400,93400,93400,0
20240614,183400,8874534800,93400,93400,93400,93400,0
20240614,183300,8874534800,93400,93400,93400,93400,0
20240614,183200,8874534800,93400,93400,93400,93400,0
20240614,183100,8874534800,93400,93400,93400,93400,0
20240614,183000,8874534800,93400,93400,93400,93400,0
20240614,182900,8874534800,93400,93400,93400,93400,0
20240614,182800,8874534800,93400,93400,93400,93400,0
20240614,182700,8874534800,93400,93400,93400,93400,0
20240614,182600,8874534800,93400,93400,93400,93400,0
20240614,182500,8874534800,93400,93400,93400,93400,0
20240614,182400,8874534800,93400,93400,93400,93400,0
20240614,182300,8874534800,93400,93400,93400,93400,4427
20240614,182200,8874534800,93400,93400,93400,93400,0
20240614,182100,8874534800,93400,93400,93400,93400,0
20240614,182000,8874534800,93400,93400,93400,93400,0
20240614,181900,8874534800,93400,93400,93400,93400,0
20240614,181800,8874534800,93400,93400,93400,93400,0
20240614,181700,8874534800,93400,93400,93400,93400,0
20240614,181600,8874534800,93400,93400,93400,93400,0
20240614,181500,8874534800,93400,93400,93400,93400,0
20240614,181400,8874534800,93400,93400,93400,93400,0
20240614,181300,8874534800,93400,93400,93400,93400,0
20240614,181200,8874534800,93400,93400,93400,93400,0
20240614,181100,8874534800,93400,93400,93400,93400,0
20240614,181000,8874534800,93400,93400,93400,93400,0
20240614,180900,8874534800,93400,93400,93400,93400,0
20240614,180800,8874534800,93400,93400,93400,93400,0
20240614,180700,8874534800,93400,93400,93400,93400,0
20240614,180600,8874534800,93400,93400,93400,93400,0
20240614,180500,8874534800,93400,93400,93400,93400,0
20240614,180400,8874534800,93400,93400,93400,93400,0
20240614,180300,8874534800,93400,93400,93400,93400,0
20240614,180200,8874534800,93400,93400,93400,93400,0
20240614,180100,8874534800,93400,93400,93400,93400,0
20240614,180000,8874534800,93400,93400,93400,93400,0
20240614,175900,8874534800,93400,93400,93400,93400,0
20240614,175800,8874534800,93400,93400,93400,93400,0
20240614,175700,8874534800,93400,93400,93400,93400,0
20240614,175600,8874534800,93400,93400,93400,93400,0
20240614,175500,8874534800,93400,93400,93400,93400,0
20240614,175400,8874534800,93400,93400,93400,93400,0
20240614,175300,8874534800,93400,93400,93400,93400,4427
20240614,175200,8874534800,93400,93400,93400,93400,0
20240614,175100,8874534800,93400,93400,93400,93400,0
20240614,175000,8874534800,93400,93400,93400,93400,0
20240614,174900,8874534800,93400,93400,93400,93400,0
20240614,174800,8874534800,93400,93400,93400,93400,0
20240614,174700,8874534800,93400,93400,93400,93400,0
20240614,174600,8874534800,93400,93400,93400,93400,0
20240614,174500,8874534800,93400,93400,93400,93400,0
20240614,174400,8874534800,93400,93400,93400,93400,0
20240614,174300,8874534800,93400,93400,93400,93400,0
20240614,174200,8874534800,93400,93400,93400,93400,0
20240614,174100,8874534800,93400,93400,93400,93400,0
20240614,174000,8874534800,93400,93400,93400,93400,0
20240614,173900,8874534800,93400,93400,93400,93400,0
20240614,173800,8874534800,93400,93400,93400,93400,0
20240614,173700,8874534800,93400,93400,93400,93400,0
20240614,173600,8874534800,93400,93400,93400,93400,0
20240614,173500,8874534800,93400,93400,93400,93400,0
20240614,173400,8874534800,93400,93400,93400,93400,0
20240614,173300,8874534800,93400,93400,93400,93400,0
20240614,173200,8874534800,93400,93400,93400,93400,0
20240614,173100,8874534800,93400,93400,93400,93400,0
20240614,173000,8874534800,93400,93400,93400,93400,0
20240614,172900,8874534800,93400,93400,93400,93400,0
20240614,172800,8874534800,93400,93400,93400,93400,0
20240614,172700,8874534800,93400,93400,93400,93400,0
20240614,172600,8874534800,93400,93400,93400,93400,0
20240614,172500,8874534800,93400,93400,93400,93400,0
20240614,172400,8874534800,93400,93400,93400,93400,0
20240614,172300,8874534800,93400,93400,93400,93400,4427
20240614,172200,8874534800,93400,93400,93400,93400,0
20240614,172100,8874534800,93400,93400,93400,93400,0
20240614,172000,8874534800,93400,93400,93400,93400,0
20240614,171900,8874534800,93400,93400,93400,93400,0
20240614,171800,8874534800,93400,93400,93400,93400,0
20240614,171700,8874534800,93400,93400,93400,93400,0
20240614,171600,8874534800,93400,93400,93400,93400,0
20240614,171500,8874534800,93400,93400,93400,93400,0
20240614,171400,8874534800,93400,93400,93400,93400,0
20240614,171300,8874534800,93400,93400,93400,93400,0
20240614,171200,8874534800,93400,93400,93400,93400,0
20240614,171100,8874534800,93400,93400,93400,93400,0
20240614,171000,8874534800,93400,93400,93400,93400,0
20240614,170900,8874534800,93400,93400,93400,93400,0
20240614,170800,8874534800,93400,93400,93400,93400,0
20240614,170700,8874534800,93400,93400,93400,93400,0
20240614,170600,8874534800,93400,93400,93400,93400,0
20240614,170500,8874534800,93400,93400,93400,93400,0
20240614,170400,8874534800,93400,93400,93400,93400,0
20240614,170300,8874534800,93400,93400,93400,93400,0
20240614,170200,8874534800,93400,93400,93400,93400,0
20240614,170100,8874534800,93400,93400,93400,93400,0
20240614,170000,8874534800,93400,93400,93400,93400,0
20240614,165900,8874534800,93400,93400,93400,93400,0
20240614,165800,8874534800,93400,93400,93400,93400,0
20240614,165700,8874534800,93400,93400,93400,93400,0
20240614,165600,8874534800,93400,93400,93400,93400,0
20240614,165500,8874534800,93400,93400,93400,93400,0
20240614,165400,8874534800,93400,93400,93400,93400,0
20240614,165300,8874534800,93400,93400,93400,93400,4427
20240614,165200,8874534800,93400,93400,93400,93400,0
20240614,165100,8874534800,93400,93400,93400,93400,0
20240614,165000,8874534800,93400,93400,93400,93400,0
20240614,164900,8874534800,93400,93400,93400,93400,0
20240614,164800,8874534800,93400,93400,93400,93400,0
20240614,164700,8874534800,93400,93400,93400,93400,0
20240614,164600,8874534800,93400,93400,93400,93400,0
20240614,164500,8874534800,93400,93400,93400,93400,0
20240614,164400,8874534800,93400,93400,93400,93400,0
20240614,164300,8874534800,93400,93400,93400,93400,0
20240614,164200,8874534800,93400,93400,93400,93400,0
20240614,164100,8874534800,93400,93400,93400,93400,0
20240614,164000,8874534800,93400,93400,93400,93400,0
20240614,163900,8874534800,93400,93400,93400,93400,0
20240614,163800,8874534800,93400,93400,93400,93400,0
20240614,163700,8874534800,93400,93400,93400,93400,0
20240614,163600,8874534800,93400,93400,93400,93400,0
20240614,163500,8874534800,93400,93400,93400,93400,0
20240614,163400,8874534800,93400,93400,93400,93400,0
20240614,163300,8874534800,93400,93400,93400,93400,0
20240614,163200,8874534800,93400,93400,93400,93400,0
20240614,163100,8874534800,93400,93400,93400,93400,0
20240614,163000,8874534800,93400,93400,93400,93400,0
20240614,162900,8874534800,93400,93400,93400,93400,0
20240614,162800,8874534800,93400,93400,93400,93400,0
20240614,162700,8874534800,93400,93400,93400,93400,0
20240614,162600,8874534800,93400,93400,93400,93400,0
20240614,162500,8874534800,93400,93400,93400,93400,0
20240614,162400,8874534800,93400,93400,93400,93400,0
20240614,162300,8874534800,93400,93400,93400,93400,4427
20240614,162200,8874534800,93400,93400,93400,93400,0
20240614,162100,8874534800,93400,93400,93400,93400,0
20240614,162000,8874534800,93400,93400,93400,93400,0
20240614,161900,8874534800,93400,93400,93400,93400,0
20240614,161800,8874534800,93400,93400,93400,93400,0
20240614,161700,8874534800,93400,93400,93400,93400,0
20240614,161600,8874534800,93400,93400,93400,93400,0
20240614,161500,8874534800,93400,93400,93400,93400,0
20240614,161400,8874534800,93400,93400,93400,93400,0
20240614,161300,8874534800,93400,93400,93400,93400,0
20240614,161200,8874534800,93400,93400,93400,93400,0
20240614,161100,8874534800,93400,93400,93400,93400,0
20240614,161000,8874534800,93400,93400,93400,93400,0
20240614,160900,8874534800,93400,93400,93400,93400,0
20240614,160800,8874534800,93400,93400,93400,93400,0
20240614,160700,8874534800,93400,93400,93400,93400,0
20240614,160600,8874534800,93400,93400,93400,93400,0
20240614,160500,8874534800,93400,93400,93400,93400,0
20240614,160400,8874534800,93400,93400,93400,93400,0
20240614,160300,8874534800,93400,93400,93400,93400,0
20240614,160200,8874534800,93400,93400,93400,93400,0
20240614,160100,8874534800,93400,93400,93400,93400,0
20240614,160000,8874534800,93400,93400,93400,93400,0
20240614,155900,8874534800,93400,93400,93400,93400,0
20240614,155800,8874534800,93400,93400,93400,93400,0
20240614,155700,8874534800,93400,93400,93400,93400,0
20240614,155600,8874534800,93400,93400,93400,93400,0
20240614,155500,8874534800,93400,93400,93400,93400,0
20240614,155400,8874534800,93400,93400,93400,93400,0
20240614,155300,8874534800,93400,93400,93400,93400,4427
20240614,155200,8874534800,93400,93400,93400,93400,0
20240614,155100,8874534800,93400,93400,93400,93400,0
20240614,155000,8874534800,93400,93400,93400,93400,0
20240614,154900,8874534800,93400,93400,93400,93400,0
20240614,154800,8874534800,93400,93400,93400,93400,0
20240614,154700,8874534800,93400,93400,93400,93400,0
20240614,154600,8874534800,93400,93400,93400,93400,0
20240614,154500,8874534800,93400,93400,93400,93400,0
20240614,154400,8874534800,93400,93400,93400,93400,0
20240614,154300,8874534800,93400,93400,93400,93400,0
20240614,154200,8874534800,93400,93400,93400,93400,0
20240614,154100,8874534800,93400,93400,93400,93400,0
20240614,154000,8874534800,93400,93400,93400,93400,0
20240614,153900,8874534800,93400,93400,93400,93400,0
20240614,153800,8874534800,93400,93400,93400,93400,0
20240614,153700,8874534800,93400,93400,93400,93400,0
20240614,153600,8874534800,93400,93400,93400,93400,0
20240614,153500,8874534800,93400,93400,93400,93400,0
20240614,153400,8874534800,93400,93400,93400,93400,0
20240614,153300,8874534800,93400,93400,93400,93400,0
20240614,153200,8874534800,93400,93400,93400,93400,0
20240614,153100,8874534800,93400,93400,93400,93400,0
20240614,153000,8874534800,93400,93400,93400,93400,4427
20240614,152900,8461053000,93800,93800,93800,93800,0
20240614,152800,8461053000,93800,93800,93800,93800,0
20240614,152700,8461053000,93800,93800,93800,93800,0
20240614,152600,8461053000,93800,93800,93800,93800,0
20240614,152500,8461053000,93800,93800,93800,93800,0
20240614,152400,8461053000,93800,93800,93800,93800,0
20240614,152300,8461053000,93800,93800,93800,93800,0
20240614,152200,8461053000,93800,93800,93800,93800,0
20240614,152100,8461053000,93800,93800,93800,93800,0
20240614,152000,8461053000,93800,93800,93800,93800,0
20240614,151900,8461053000,93800,93900,93900,93700,344
20240614,151800,8428785800,94000,94000,94100,93800,943
20240614,151700,8340179500,94000,94100,94200,93900,247
20240614,151600,8316961700,94100,94100,94100,94000,517
20240614,151500,8268334500,94000,93800,94100,93800,1041
20240614,151400,8170402900,93900,93800,93900,93700,794
20240614,151300,8095933800,93800,94200,94200,93800,1370
20240614,151200,7967160200,94200,94200,94300,94100,637
20240614,151100,7907147900,94200,94000,94200,94000,314
20240614,151000,7877581600,94100,94000,94200,93900,306
20240614,150900,7848791900,94000,94100,94100,93900,283
20240614,150800,7822187800,94000,94000,94300,94000,786
20240614,150700,7748237600,93900,93800,94000,93800,536
20240614,150600,7697907900,93800,93800,93800,93700,159
20240614,150500,7682994900,93700,93600,93800,93600,819
20240614,150400,7606259600,93600,93600,93700,93500,251
20240614,150300,7582757700,93600,93500,93700,93500,102
20240614,150200,7573210300,93500,93400,93600,93400,179
20240614,150100,7556464400,93300,93200,93700,93200,472
20240614,150000,7512386100,93200,93200,93300,93200,44
20240614,145900,7508282800,93200,93200,93300,93200,40
20240614,145800,7504552400,93200,93300,93300,93200,19
20240614,145700,7502781000,93200,93300,93300,93200,210
20240614,145600,7483206500,93200,93300,93300,93200,27
20240614,145500,7480689000,93200,93200,93300,93200,45
20240614,145400,7476491700,93200,93300,93300,93200,211
20240614,145300,7456826400,93200,93400,93400,93200,181
20240614,145200,7439949200,93300,93400,93400,93200,20
20240614,145100,7438083600,93200,93400,93400,93200,51
20240614,145000,7433326600,93400,93400,93400,93300,42
20240614,144900,7429404100,93300,93300,93300,93300,11
20240614,144800,7428377800,93300,93300,93300,93200,33
20240614,144700,7425299600,93300,93300,93300,93200,99
20240614,144600,7416066900,93300,93200,93300,93200,104
20240614,144500,7406366000,93200,93200,93200,93200,31
20240614,144400,7403476800,93200,93200,93300,93200,79
20240614,144300,7396110800,93300,93200,93600,93200,311
20240614,144200,7367068600,93300,93300,93500,93300,103
20240614,144100,7357457700,93300,93500,93500,93300,161
20240614,144000,7342418500,93400,93400,93400,93400,53
20240614,143900,7337468300,93400,93500,93500,93400,31
20240614,143800,7334570700,93400,93400,93400,93400,117
20240614,143700,7323642900,93400,93400,93400,93400,10
20240614,143600,7322708900,93600,93400,93600,93400,51
20240614,143500,7317939100,93600,93400,93600,93400,663
20240614,143400,7255976300,93400,93700,93700,93300,73
20240614,143300,7249155900,93300,93300,93500,93300,335
20240614,143200,7217860500,93300,93300,93400,93300,122
20240614,143100,7206475200,93300,93400,93400,93300,13
20240614,143000,7205261800,93300,93300,93300,93300,68
20240614,142900,7198917400,93400,93300,93400,93300,81
20240614,142800,7191358000,93300,93400,93400,93300,19
20240614,142700,7189585000,93300,93300,93400,93300,95
20240614,142600,7180719400,93300,93400,93600,93300,228
20240614,142500,7159397200,93400,93300,93400,93300,187
20240614,142400,7141941700,93300,93400,93400,93300,165
20240614,142300,7126532300,93400,93400,93400,93400,22
20240614,142200,7124477500,93500,93500,93500,93400,150
20240614,142100,7110456600,93500,93500,93600,93500,10
20240614,142000,7109521500,93500,93600,93700,93500,58
20240614,141900,7104091400,93600,93500,93600,93500,17
20240614,141800,7102501200,93500,93500,93700,93500,29
20240614,141700,7099785300,93600,93800,93800,93600,87
20240614,141600,7091641800,93600,93700,93800,93600,191
20240614,141500,7073746400,93700,93700,93800,93700,10
20240614,141400,7072809300,93800,93900,94000,93700,231
20240614,141300,7051116100,93800,93700,93800,93700,42
20240614,141200,7047178600,94000,93800,94000,93700,9
20240614,141100,7046334100,93900,93700,93900,93700,54
20240614,141000,7041267100,93800,93700,93800,93600,17
20240614,140900,7039674000,93700,93600,93700,93600,33
20240614,140800,7036584700,93600,93700,93700,93600,2
20240614,140700,7036397400,93500,93500,93600,93500,8
20240614,140600,7035649300,93500,93500,93800,93500,48
20240614,140500,7031154900,93500,93500,93800,93500,16
20240614,140400,7029658600,93500,93600,93800,93500,226
20240614,140300,7008474200,93500,93600,93600,93500,59
20240614,140200,7002954800,93700,93600,93700,93600,176
20240614,140100,6986464400,93600,93600,93700,93600,62
20240614,140000,6980661100,93600,93700,93700,93600,6
20240614,135900,6980099400,93700,93700,93700,93600,26
20240614,135800,6977663600,93600,93600,93700,93600,14
20240614,135700,6976353000,93600,93700,93700,93600,31
20240614,135600,6973448900,93700,93600,93700,93600,6
20240614,135500,6972887100,93800,93800,93900,93800,83
20240614,135400,6965099400,93800,93700,93900,93600,114
20240614,135300,6954410400,93700,93600,93700,93600,144
20240614,135200,6940919500,93700,93800,93800,93600,53
20240614,135100,6935953500,93700,93800,93800,93700,37
20240614,135000,6932483700,93700,93600,93700,93600,53
20240614,134900,6927517800,93600,93600,93700,93600,12
20240614,134800,6926394500,93600,93400,93800,93400,2030
20240614,134700,6736487200,93400,93400,93500,93400,1177
20240614,134600,6626438500,93300,93500,93500,93300,223
20240614,134500,6605604000,93400,93500,93500,93400,115
20240614,134400,6594852600,93600,93600,93600,93500,8
20240614,134300,6594104200,93400,93400,93600,93400,25
20240614,134200,6591765200,93500,93500,93600,93500,38
20240614,134100,6588211900,93500,93600,93600,93500,199
20240614,134000,6569603300,93500,93700,93700,93500,118
20240614,133900,6558569800,93500,93800,93800,93500,30
20240614,133800,6555758500,93500,93500,93500,93500,15
20240614,133700,6554356000,93500,93500,93800,93500,208
20240614,133600,6534865300,93600,93500,93600,93500,42
20240614,133500,6530936300,93500,93500,93500,93500,59
20240614,133400,6525419800,93500,93400,93500,93400,18
20240614,133300,6523737000,93400,93700,93700,93400,32
20240614,133200,6520747600,93400,93800,93800,93400,1353
20240614,133100,6393969500,93700,93700,93800,93700,578
20240614,133000,6339810400,93400,93500,93700,93400,486
20240614,132900,6294316600,93500,93500,93500,93400,67
20240614,132800,6288052500,93400,93400,93400,93400,65
20240614,132700,6281981500,93400,93400,93400,93300,30
20240614,132600,6279180800,93300,93500,93500,93300,38
20240614,132500,6275629100,93400,93400,93400,93300,34
20240614,132400,6272453800,93300,93300,93300,93300,5
20240614,132300,6271987300,93300,93500,93500,93300,5
20240614,132200,6271520600,93500,93300,93500,93300,181
20240614,132100,6254618900,93300,93300,93400,93300,166
20240614,132000,6239125800,93200,93200,93200,93100,306
20240614,131900,6210607500,93200,93300,93300,93200,22
20240614,131800,6208556900,93300,93200,93300,93200,37
20240614,131700,6205106300,93200,93200,93300,93200,17
20240614,131600,6203521100,93200,93300,93300,93200,17
20240614,131500,6201936600,93300,93200,93300,93200,28
20240614,131400,6199324800,93200,93100,93200,93100,91
20240614,131300,6190851700,93100,93000,93300,93000,116
20240614,131200,6180035500,93000,93300,93300,93000,239
20240614,131100,6157787300,93400,93300,93400,93300,131
20240614,131000,6145564800,93300,93100,93400,93000,362
20240614,130900,6111825300,93100,93300,93300,93000,239
20240614,130800,6089574000,93100,93300,93300,93100,135
20240614,130700,6077000100,93200,93300,93300,93200,16
20240614,130600,6075508800,93400,93300,93400,93200,68
20240614,130500,6069163500,93400,93300,93400,93300,130
20240614,130400,6057025100,93300,93200,93400,93200,328
20240614,130300,6026428100,93200,93200,93200,93100,42
20240614,130200,6022514000,93200,93100,93200,93100,212
20240614,130100,6002759900,93200,93200,93200,93200,211
20240614,130000,5983094700,93300,93200,93300,93200,70
20240614,125900,5976570400,93300,93300,93300,93200,21
20240614,125800,5974612900,93300,93300,93300,93300,6
20240614,125700,5974053100,93300,93400,93400,93300,158
20240614,125600,5959311500,93400,93300,93400,93300,20
20240614,125500,5957445000,93300,93300,93300,93300,21
20240614,125400,5955485700,93300,93400,93400,93300,37
20240614,125300,5952031400,93400,93400,93400,93400,122
20240614,125200,5940636600,93500,93500,93500,93500,9
20240614,125100,5939795100,93600,93600,93600,93600,1
20240614,125000,5939701500,93600,93500,93600,93500,222
20240614,124900,5918929400,93500,93400,93500,93400,134
20240614,124800,5906413700,93500,93500,93500,93500,210
20240614,124700,5886778700,93600,93600,93600,93600,7
20240614,124600,5886123500,93500,93500,93600,93500,183
20240614,124500,5869002900,93500,93600,93600,93500,22
20240614,124400,5866945800,93600,93500,93600,93500,36
20240614,124300,5863577600,93600,93700,93700,93600,289
20240614,124200,5836524000,93700,93700,93700,93700,2
20240614,124100,5836336600,93600,93600,93700,93600,39
20240614,124000,5832686100,93600,93600,93700,93600,75
20240614,123900,5825665900,93700,93700,93700,93700,299
20240614,123800,5797649600,93700,93800,93800,93700,29
20240614,123700,5794929700,93800,93800,93800,93800,174
20240614,123600,5778608500,94000,93900,94000,93900,215
20240614,123500,5758419100,93900,93900,93900,93900,20
20240614,123400,5756541100,94000,93800,94000,93800,35
20240614,123300,5753252500,94000,93800,94000,93800,131
20240614,123200,5740942500,93900,93900,93900,93900,0
20240614,123100,5740942500,93900,93900,93900,93800,37
20240614,123000,5737468900,93900,93900,93900,93900,62
20240614,122900,5731647100,93900,93900,93900,93900,10
20240614,122800,5730708100,93900,94100,94100,93900,30
20240614,122700,5727888700,93900,93900,93900,93900,11
20240614,122600,5726855800,93900,94200,94200,93900,16
20240614,122500,5725351600,94200,93900,94200,93900,218
20240614,122400,5704826500,93900,93900,93900,93900,17
20240614,122300,5703230200,93900,94000,94200,93900,102
20240614,122200,5693623500,93900,94000,94000,93900,188
20240614,122100,5675969100,94000,94000,94000,94000,11
20240614,122000,5674935100,93900,94100,94100,93900,69
20240614,121900,5668442400,94100,94100,94100,94100,70
20240614,121800,5661855400,94300,94100,94300,94100,4
20240614,121700,5661478800,94100,94000,94100,93900,141
20240614,121600,5648213400,94000,94100,94100,94000,4
20240614,121500,5647837300,94100,94400,94400,94100,33
20240614,121400,5644731700,94300,94300,94300,94300,227
20240614,121300,5623325600,94400,94400,94400,94400,47
20240614,121200,5618888800,94300,94400,94400,94300,107
20240614,121100,5608788700,94400,94300,94400,94300,130
20240614,121000,5596516800,94400,94300,94400,94300,30
20240614,120900,5593685000,94300,94300,94300,94300,10
20240614,120800,5592742000,94300,94300,94300,94300,126
20240614,120700,5580860200,94100,94100,94100,94100,2
20240614,120600,5580672000,94100,94100,94100,94100,112
20240614,120500,5570132800,94100,94100,94100,94100,60
20240614,120400,5564486800,94100,94200,94200,94000,93
20240614,120300,5555731500,94300,94400,94400,94300,201
20240614,120200,5536777100,94400,94300,94400,94300,119
20240614,120100,5525552600,94400,94200,94400,94200,159
20240614,120000,5510574000,94200,94000,94200,94000,152
20240614,115900,5496267700,94000,93800,94000,93700,206
20240614,115800,5476942000,93700,93700,93700,93700,0
20240614,115700,5476942000,93700,93900,93900,93700,366
20240614,115600,5442615000,93800,93900,93900,93800,2
20240614,115500,5442427300,93900,93900,93900,93900,62
20240614,115400,5436605500,93900,93900,93900,93900,46
20240614,115300,5432286100,93900,93900,93900,93900,6
20240614,115200,5431722700,93900,93900,93900,93900,21
20240614,115100,5429750800,93900,94000,94000,93900,75
20240614,115000,5422706000,94000,94000,94000,94000,143
20240614,114900,5409264000,94000,94100,94100,94000,49
20240614,114800,5404655300,94100,94100,94200,94100,46
20240614,114700,5400326200,94200,94200,94200,94200,42
20240614,114600,5396369800,94200,94300,94300,94200,202
20240614,114500,5377321400,94000,94000,94000,94000,10
20240614,114400,5376381400,94000,94100,94100,94000,79
20240614,114300,5368952400,94100,94100,94100,94100,4
20240614,114200,5368576000,94100,94100,94100,94100,11
20240614,114100,5367540900,94100,94300,94300,94100,19
20240614,114000,5365751800,94200,94500,94500,94200,162
20240614,113900,5350477000,94500,94400,94500,94400,91
20240614,113800,5341879900,94400,94400,94400,94300,40
20240614,113700,5338105700,94400,94400,94400,94400,10
20240614,113600,5337161700,94400,94300,94400,94300,56
20240614,113500,5331875400,94200,94200,94500,94200,302
20240614,113400,5303371300,94100,94000,94100,94000,48
20240614,113300,5298857700,94100,94100,94100,94100,26
20240614,113200,5296411100,94100,94200,94200,94100,60
20240614,113100,5290761900,94200,94200,94200,94200,98
20240614,113000,5281530300,94200,94200,94200,94100,793
20240614,112900,5206887500,94300,94300,94300,94200,11
20240614,112800,5205850900,94400,94300,94400,94300,50
20240614,112700,5201131600,94400,94400,94400,94400,62
20240614,112600,5195278800,94400,94600,94600,94400,413
20240614,112500,5156287300,94500,94500,94500,94500,121
20240614,112400,5144852800,94600,94600,94600,94600,11
20240614,112300,5143812200,94700,94700,94700,94400,444
20240614,112200,5101847900,94700,94700,94700,94500,311
20240614,112100,5072442300,94700,94700,94700,94600,234
20240614,112000,5050303600,94700,94700,94800,94600,47
20240614,111900,5045855000,94800,94600,94800,94600,160
20240614,111800,5030687500,94800,94800,94800,94800,26
20240614,111700,5028222700,94900,94800,95000,94600,82
20240614,111600,5020445500,95000,94900,95000,94900,573
20240614,111500,4966028400,94900,94800,94900,94600,344
20240614,111400,4933439200,94900,94900,95100,94900,856
20240614,111300,4852078100,95000,94600,95000,94600,3385
20240614,111200,4531214000,94600,94300,94700,94300,1882
20240614,111100,4353269100,94200,94100,94300,94100,160
20240614,111000,4338192800,94200,94200,94300,94200,325
20240614,110900,4307564500,94200,94200,94200,94200,101
20240614,110800,4298050300,94200,94300,94400,94200,224
20240614,110700,4276924900,94400,94400,94400,94300,368
20240614,110600,4242194600,94400,94300,94400,94300,508
20240614,110500,4194270600,94300,94300,94400,94300,347
20240614,110400,4161514900,94300,94300,94400,94200,444
20240614,110300,4119645900,94300,94100,94300,94100,406
20240614,110200,4081414400,94100,94000,94100,94000,308
20240614,110100,4052451300,94000,93700,94000,93700,213
20240614,110000,4032455600,93900,93800,93900,93800,300
20240614,105900,4004285700,93900,93700,93900,93700,104
20240614,105800,3994536100,93900,93600,93900,93500,655
20240614,105700,3933144800,93600,93500,93600,93500,312
20240614,105600,3903971700,93500,93500,93500,93500,7
20240614,105500,3903317200,93500,93500,93900,93500,128
20240614,105400,3891341700,93500,93800,93900,93500,24
20240614,105300,3889092200,93400,93800,94000,93400,1494
20240614,105200,3748983700,93800,93800,94000,93500,2070
20240614,105100,3554827900,93700,93100,93700,93000,360
20240614,105000,3521187100,93000,93900,94000,93000,1842
20240614,104900,3348239400,94000,93400,94000,93400,1513
20240614,104800,3206605000,93400,92900,93400,92900,539
20240614,104700,3156458600,92900,93000,93000,92900,3
20240614,104600,3156179700,92900,92900,92900,92900,107
20240614,104500,3146239400,92900,92900,92900,92900,106
20240614,104400,3136392000,93000,93000,93000,93000,114
20240614,104300,3125790000,93000,93000,93000,92900,62
20240614,104200,3120024100,93000,93000,93000,93000,187
20240614,104100,3102633100,93000,93000,93000,92900,71
20240614,104000,3096030200,93000,92900,93000,92900,529
20240614,103900,3046883900,93000,93100,93100,92900,1205
20240614,103800,2934829100,93000,93100,93100,93000,263
20240614,103700,2910343900,93200,93200,93200,93200,3
20240614,103600,2910064300,93200,93200,93200,93200,5
20240614,103500,2909598300,93100,93200,93200,93100,31
20240614,103400,2906709200,93300,93200,93300,93200,22
20240614,103300,2904657800,93200,93200,93200,93100,33
20240614,103200,2901582300,93200,93200,93200,93200,31
20240614,103100,2898693100,93200,93200,93200,93100,205
20240614,103000,2879589800,93100,93200,93200,93100,175
20240614,102900,2863280700,93200,93200,93200,93200,9
20240614,102800,2862441900,93200,93400,93400,93200,212
20240614,102700,2842661400,93400,93400,93400,93400,5
20240614,102600,2842194400,93400,93400,93400,93400,2
20240614,102500,2842007600,93400,93400,93400,93400,30
20240614,102400,2839205600,93400,93500,93500,93400,48
20240614,102300,2834721400,93500,93600,93600,93400,374
20240614,102200,2799769600,93600,93600,93600,93600,152
20240614,102100,2785542400,93600,93600,93600,93500,13
20240614,102000,2784325700,93700,93700,93700,93600,217
20240614,101900,2764012000,93800,93700,93800,93700,56
20240614,101800,2758759800,93600,93600,93800,93600,94
20240614,101700,2749955700,93600,93700,93700,93600,17
20240614,101600,2748363000,93700,93600,93700,93600,54
20240614,101500,2743308200,93600,93600,93700,93600,251
20240614,101400,2719813100,93600,93700,93700,93600,36
20240614,101300,2716442300,93600,93700,93800,93600,835
20240614,101200,2638182500,93700,93600,93700,93600,368
20240614,101100,2603705500,93500,93600,93600,93500,172
20240614,101000,2587606400,93500,93500,93500,93500,41
20240614,100900,2583772900,93500,93500,93500,93500,7
20240614,100800,2583118400,93600,93600,93600,93500,71
20240614,100700,2576472900,93500,93600,93600,93500,50
20240614,100600,2571793400,93600,93600,93600,93600,15
20240614,100500,2570389400,93600,93600,93600,93500,61
20240614,100400,2564679900,93600,93600,93600,93600,18
20240614,100300,2562995100,93600,93700,93700,93600,526
20240614,100200,2513747800,93700,93700,93700,93600,67
20240614,100100,2507475400,93700,93700,93800,93600,788
20240614,100000,2433680200,93700,93600,93700,93600,554
20240614,095900,2381787300,93500,93200,93600,93200,435
20240614,095800,2341187000,93100,93100,93200,93100,52
20240614,095700,2336341800,93100,93000,93100,93000,256
20240614,095600,2312517100,93000,93000,93100,93000,272
20240614,095500,2287219200,92900,92900,93000,92800,137
20240614,095400,2274491900,93000,92900,93000,92900,270
20240614,095300,2249408600,92900,92900,92900,92900,2
20240614,095200,2249222800,92900,92900,92900,92900,462
20240614,095100,2206303000,92900,93000,93000,92900,33
20240614,095000,2203234100,93000,93000,93000,93000,98
20240614,094900,2194120100,93000,93100,93100,93000,226
20240614,094800,2173101900,93000,93100,93100,93000,752
20240614,094700,2103120900,93100,93200,93200,93100,139
20240614,094600,2090172300,93100,93100,93200,93100,294
20240614,094500,2062795900,93000,93100,93100,93000,92
20240614,094400,2054233300,93000,93000,93100,93000,10
20240614,094300,2053303200,93000,92900,93000,92900,225
20240614,094200,2032378300,93000,93000,93000,93000,26
20240614,094100,2029960300,92900,92900,93000,92900,80
20240614,094000,2022522700,92900,93000,93000,92900,28
20240614,093900,2019920400,93000,92900,93000,92800,316
20240614,093800,1990564500,92800,92700,92900,92700,298
20240614,093700,1962926000,92700,92600,92700,92600,60
20240614,093600,1957369600,92600,92500,92600,92500,703
20240614,093500,1892302500,92500,92500,92500,92500,47
20240614,093400,1887955000,92600,92600,92600,92500,424
20240614,093300,1848732300,92600,92700,92700,92500,225
20240614,093200,1827914000,92500,92700,92700,92400,872
20240614,093100,1747229900,92700,92800,92800,92700,280
20240614,093000,1721269000,92800,92900,93000,92800,621
20240614,092900,1663631500,92800,93000,93000,92800,564
20240614,092800,1611262700,93000,93000,93000,93000,8
20240614,092700,1610518700,93000,93100,93100,93000,308
20240614,092600,1581874100,93100,93100,93100,93000,177
20240614,092500,1565409400,93100,93200,93200,93100,204
20240614,092400,1546416900,93200,93100,93200,93100,244
20240614,092300,1523676300,93100,93100,93100,93100,101
20240614,092200,1514273200,93100,93100,93200,93100,90
20240614,092100,1505892200,93100,93100,93200,93100,128
20240614,092000,1493966200,93100,93200,93300,92700,283
20240614,091900,1467610000,93100,93000,93100,92700,838
20240614,091800,1389769400,93000,92800,93600,92800,1050
20240614,091700,1292036500,92800,93000,93000,92500,1559
20240614,091600,1147341100,93000,93600,93600,92600,3028
20240614,091500,865393600,93600,93700,93700,93500,233
20240614,091400,843579900,93900,93900,93900,93800,192
20240614,091300,825551400,93900,94000,94000,93800,196
20240614,091200,807156900,94000,94000,94100,94000,509
20240614,091100,759299400,94000,94100,94100,94000,138
20240614,091000,746315800,94200,94300,94400,94000,341
20240614,090900,714234500,94400,93800,94400,93800,1459
20240614,090800,576919200,93800,93900,93900,93700,183
20240614,090700,559750800,93900,94100,94200,93500,534
20240614,090600,509634400,94100,94600,94600,94100,889
20240614,090500,425668500,94600,94400,94700,94400,744
20240614,090400,355305900,94400,94400,94700,94300,1176
20240614,090300,244134300,94400,94000,94400,93900,474
20240614,090200,199477300,94000,93700,94000,93700,448
20240614,090100,157401400,93700,93800,93900,93700,418
20240614,090000,118201400,93800,94000,94000,93800,1257