KissMeData/108860/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,194100,3586897440,16180,16180,16180,16180,9823
20240614,194000,3586897440,16180,16180,16180,16180,0
20240614,193900,3586897440,16180,16180,16180,16180,0
20240614,193800,3586897440,16180,16180,16180,16180,0
20240614,193700,3586897440,16180,16180,16180,16180,0
20240614,193600,3586897440,16180,16180,16180,16180,0
20240614,193500,3586897440,16180,16180,16180,16180,0
20240614,193400,3586897440,16180,16180,16180,16180,0
20240614,193300,3586897440,16180,16180,16180,16180,0
20240614,193200,3586897440,16180,16180,16180,16180,0
20240614,193100,3586897440,16180,16180,16180,16180,0
20240614,193000,3586897440,16180,16180,16180,16180,0
20240614,192900,3586897440,16180,16180,16180,16180,0
20240614,192800,3586897440,16180,16180,16180,16180,0
20240614,192700,3586897440,16180,16180,16180,16180,0
20240614,192600,3586897440,16180,16180,16180,16180,0
20240614,192500,3586897440,16180,16180,16180,16180,0
20240614,192400,3586897440,16180,16180,16180,16180,0
20240614,192300,3586897440,16180,16180,16180,16180,0
20240614,192200,3586897440,16180,16180,16180,16180,0
20240614,192100,3586897440,16180,16180,16180,16180,0
20240614,192000,3586897440,16180,16180,16180,16180,0
20240614,191900,3586897440,16180,16180,16180,16180,0
20240614,191800,3586897440,16180,16180,16180,16180,0
20240614,191700,3586897440,16180,16180,16180,16180,0
20240614,191600,3586897440,16180,16180,16180,16180,0
20240614,191500,3586897440,16180,16180,16180,16180,0
20240614,191400,3586897440,16180,16180,16180,16180,0
20240614,191300,3586897440,16180,16180,16180,16180,0
20240614,191200,3586897440,16180,16180,16180,16180,0
20240614,191100,3586897440,16180,16180,16180,16180,9823
20240614,191000,3586897440,16180,16180,16180,16180,0
20240614,190900,3586897440,16180,16180,16180,16180,0
20240614,190800,3586897440,16180,16180,16180,16180,0
20240614,190700,3586897440,16180,16180,16180,16180,0
20240614,190600,3586897440,16180,16180,16180,16180,0
20240614,190500,3586897440,16180,16180,16180,16180,0
20240614,190400,3586897440,16180,16180,16180,16180,0
20240614,190300,3586897440,16180,16180,16180,16180,0
20240614,190200,3586897440,16180,16180,16180,16180,0
20240614,190100,3586897440,16180,16180,16180,16180,0
20240614,190000,3586897440,16180,16180,16180,16180,0
20240614,185900,3586897440,16180,16180,16180,16180,0
20240614,185800,3586897440,16180,16180,16180,16180,0
20240614,185700,3586897440,16180,16180,16180,16180,0
20240614,185600,3586897440,16180,16180,16180,16180,0
20240614,185500,3586897440,16180,16180,16180,16180,0
20240614,185400,3586897440,16180,16180,16180,16180,0
20240614,185300,3586897440,16180,16180,16180,16180,0
20240614,185200,3586897440,16180,16180,16180,16180,0
20240614,185100,3586897440,16180,16180,16180,16180,0
20240614,185000,3586897440,16180,16180,16180,16180,0
20240614,184900,3586897440,16180,16180,16180,16180,0
20240614,184800,3586897440,16180,16180,16180,16180,0
20240614,184700,3586897440,16180,16180,16180,16180,0
20240614,184600,3586897440,16180,16180,16180,16180,0
20240614,184500,3586897440,16180,16180,16180,16180,0
20240614,184400,3586897440,16180,16180,16180,16180,0
20240614,184300,3586897440,16180,16180,16180,16180,0
20240614,184200,3586897440,16180,16180,16180,16180,0
20240614,184100,3586897440,16180,16180,16180,16180,9823
20240614,184000,3586897440,16180,16180,16180,16180,0
20240614,183900,3586897440,16180,16180,16180,16180,0
20240614,183800,3586897440,16180,16180,16180,16180,0
20240614,183700,3586897440,16180,16180,16180,16180,0
20240614,183600,3586897440,16180,16180,16180,16180,0
20240614,183500,3586897440,16180,16180,16180,16180,0
20240614,183400,3586897440,16180,16180,16180,16180,0
20240614,183300,3586897440,16180,16180,16180,16180,0
20240614,183200,3586897440,16180,16180,16180,16180,0
20240614,183100,3586897440,16180,16180,16180,16180,0
20240614,183000,3586897440,16180,16180,16180,16180,0
20240614,182900,3586897440,16180,16180,16180,16180,0
20240614,182800,3586897440,16180,16180,16180,16180,0
20240614,182700,3586897440,16180,16180,16180,16180,0
20240614,182600,3586897440,16180,16180,16180,16180,0
20240614,182500,3586897440,16180,16180,16180,16180,0
20240614,182400,3586897440,16180,16180,16180,16180,0
20240614,182300,3586897440,16180,16180,16180,16180,0
20240614,182200,3586897440,16180,16180,16180,16180,0
20240614,182100,3586897440,16180,16180,16180,16180,0
20240614,182000,3586897440,16180,16180,16180,16180,0
20240614,181900,3586897440,16180,16180,16180,16180,0
20240614,181800,3586897440,16180,16180,16180,16180,0
20240614,181700,3586897440,16180,16180,16180,16180,0
20240614,181600,3586897440,16180,16180,16180,16180,0
20240614,181500,3586897440,16180,16180,16180,16180,0
20240614,181400,3586897440,16180,16180,16180,16180,0
20240614,181300,3586897440,16180,16180,16180,16180,0
20240614,181200,3586897440,16180,16180,16180,16180,0
20240614,181100,3586897440,16180,16180,16180,16180,9823
20240614,181000,3586897440,16180,16180,16180,16180,0
20240614,180900,3586897440,16180,16180,16180,16180,0
20240614,180800,3586897440,16180,16180,16180,16180,0
20240614,180700,3586897440,16180,16180,16180,16180,0
20240614,180600,3586897440,16180,16180,16180,16180,0
20240614,180500,3586897440,16180,16180,16180,16180,0
20240614,180400,3586897440,16180,16180,16180,16180,0
20240614,180300,3586897440,16180,16180,16180,16180,0
20240614,180200,3586897440,16180,16180,16180,16180,0
20240614,180100,3586897440,16180,16180,16180,16180,0
20240614,180000,3586897440,16180,16180,16180,16180,0
20240614,175900,3586897440,16180,16180,16180,16180,0
20240614,175800,3586897440,16180,16180,16180,16180,0
20240614,175700,3586897440,16180,16180,16180,16180,0
20240614,175600,3586897440,16180,16180,16180,16180,0
20240614,175500,3586897440,16180,16180,16180,16180,0
20240614,175400,3586897440,16180,16180,16180,16180,0
20240614,175300,3586897440,16180,16180,16180,16180,0
20240614,175200,3586897440,16180,16180,16180,16180,0
20240614,175100,3586897440,16180,16180,16180,16180,0
20240614,175000,3586897440,16180,16180,16180,16180,0
20240614,174900,3586897440,16180,16180,16180,16180,0
20240614,174800,3586897440,16180,16180,16180,16180,0
20240614,174700,3586897440,16180,16180,16180,16180,0
20240614,174600,3586897440,16180,16180,16180,16180,0
20240614,174500,3586897440,16180,16180,16180,16180,0
20240614,174400,3586897440,16180,16180,16180,16180,0
20240614,174300,3586897440,16180,16180,16180,16180,0
20240614,174200,3586897440,16180,16180,16180,16180,0
20240614,174100,3586897440,16180,16180,16180,16180,9823
20240614,174000,3586897440,16180,16180,16180,16180,0
20240614,173900,3586897440,16180,16180,16180,16180,0
20240614,173800,3586897440,16180,16180,16180,16180,0
20240614,173700,3586897440,16180,16180,16180,16180,0
20240614,173600,3586897440,16180,16180,16180,16180,0
20240614,173500,3586897440,16180,16180,16180,16180,0
20240614,173400,3586897440,16180,16180,16180,16180,0
20240614,173300,3586897440,16180,16180,16180,16180,0
20240614,173200,3586897440,16180,16180,16180,16180,0
20240614,173100,3586897440,16180,16180,16180,16180,0
20240614,173000,3586897440,16180,16180,16180,16180,0
20240614,172900,3586897440,16180,16180,16180,16180,0
20240614,172800,3586897440,16180,16180,16180,16180,0
20240614,172700,3586897440,16180,16180,16180,16180,0
20240614,172600,3586897440,16180,16180,16180,16180,0
20240614,172500,3586897440,16180,16180,16180,16180,0
20240614,172400,3586897440,16180,16180,16180,16180,0
20240614,172300,3586897440,16180,16180,16180,16180,0
20240614,172200,3586897440,16180,16180,16180,16180,0
20240614,172100,3586897440,16180,16180,16180,16180,0
20240614,172000,3586897440,16180,16180,16180,16180,0
20240614,171900,3586897440,16180,16180,16180,16180,0
20240614,171800,3586897440,16180,16180,16180,16180,0
20240614,171700,3586897440,16180,16180,16180,16180,0
20240614,171600,3586897440,16180,16180,16180,16180,0
20240614,171500,3586897440,16180,16180,16180,16180,0
20240614,171400,3586897440,16180,16180,16180,16180,0
20240614,171300,3586897440,16180,16180,16180,16180,0
20240614,171200,3586897440,16180,16180,16180,16180,0
20240614,171100,3586897440,16180,16180,16180,16180,9823
20240614,171000,3586897440,16180,16180,16180,16180,0
20240614,170900,3586897440,16180,16180,16180,16180,0
20240614,170800,3586897440,16180,16180,16180,16180,0
20240614,170700,3586897440,16180,16180,16180,16180,0
20240614,170600,3586897440,16180,16180,16180,16180,0
20240614,170500,3586897440,16180,16180,16180,16180,0
20240614,170400,3586897440,16180,16180,16180,16180,0
20240614,170300,3586897440,16180,16180,16180,16180,0
20240614,170200,3586897440,16180,16180,16180,16180,0
20240614,170100,3586897440,16180,16180,16180,16180,0
20240614,170000,3586897440,16180,16180,16180,16180,0
20240614,165900,3586897440,16180,16180,16180,16180,0
20240614,165800,3586897440,16180,16180,16180,16180,0
20240614,165700,3586897440,16180,16180,16180,16180,0
20240614,165600,3586897440,16180,16180,16180,16180,0
20240614,165500,3586897440,16180,16180,16180,16180,0
20240614,165400,3586897440,16180,16180,16180,16180,0
20240614,165300,3586897440,16180,16180,16180,16180,0
20240614,165200,3586897440,16180,16180,16180,16180,0
20240614,165100,3586897440,16180,16180,16180,16180,0
20240614,165000,3586897440,16180,16180,16180,16180,0
20240614,164900,3586897440,16180,16180,16180,16180,0
20240614,164800,3586897440,16180,16180,16180,16180,0
20240614,164700,3586897440,16180,16180,16180,16180,0
20240614,164600,3586897440,16180,16180,16180,16180,0
20240614,164500,3586897440,16180,16180,16180,16180,0
20240614,164400,3586897440,16180,16180,16180,16180,0
20240614,164300,3586897440,16180,16180,16180,16180,0
20240614,164200,3586897440,16180,16180,16180,16180,0
20240614,164100,3586897440,16180,16180,16180,16180,9823
20240614,164000,3586897440,16180,16180,16180,16180,0
20240614,163900,3586897440,16180,16180,16180,16180,0
20240614,163800,3586897440,16180,16180,16180,16180,0
20240614,163700,3586897440,16180,16180,16180,16180,0
20240614,163600,3586897440,16180,16180,16180,16180,0
20240614,163500,3586897440,16180,16180,16180,16180,0
20240614,163400,3586897440,16180,16180,16180,16180,0
20240614,163300,3586897440,16180,16180,16180,16180,0
20240614,163200,3586897440,16180,16180,16180,16180,0
20240614,163100,3586897440,16180,16180,16180,16180,0
20240614,163000,3586897440,16180,16180,16180,16180,0
20240614,162900,3586897440,16180,16180,16180,16180,0
20240614,162800,3586897440,16180,16180,16180,16180,0
20240614,162700,3586897440,16180,16180,16180,16180,0
20240614,162600,3586897440,16180,16180,16180,16180,0
20240614,162500,3586897440,16180,16180,16180,16180,0
20240614,162400,3586897440,16180,16180,16180,16180,0
20240614,162300,3586897440,16180,16180,16180,16180,0
20240614,162200,3586897440,16180,16180,16180,16180,0
20240614,162100,3586897440,16180,16180,16180,16180,0
20240614,162000,3586897440,16180,16180,16180,16180,0
20240614,161900,3586897440,16180,16180,16180,16180,0
20240614,161800,3586897440,16180,16180,16180,16180,0
20240614,161700,3586897440,16180,16180,16180,16180,0
20240614,161600,3586897440,16180,16180,16180,16180,0
20240614,161500,3586897440,16180,16180,16180,16180,0
20240614,161400,3586897440,16180,16180,16180,16180,0
20240614,161300,3586897440,16180,16180,16180,16180,0
20240614,161200,3586897440,16180,16180,16180,16180,0
20240614,161100,3586897440,16180,16180,16180,16180,9823
20240614,161000,3586897440,16180,16180,16180,16180,0
20240614,160900,3586897440,16180,16180,16180,16180,0
20240614,160800,3586897440,16180,16180,16180,16180,0
20240614,160700,3586897440,16180,16180,16180,16180,0
20240614,160600,3586897440,16180,16180,16180,16180,0
20240614,160500,3586897440,16180,16180,16180,16180,0
20240614,160400,3586897440,16180,16180,16180,16180,0
20240614,160300,3586897440,16180,16180,16180,16180,0
20240614,160200,3586897440,16180,16180,16180,16180,0
20240614,160100,3586897440,16180,16180,16180,16180,0
20240614,160000,3586897440,16180,16180,16180,16180,0
20240614,155900,3586897440,16180,16180,16180,16180,0
20240614,155800,3586897440,16180,16180,16180,16180,0
20240614,155700,3586897440,16180,16180,16180,16180,0
20240614,155600,3586897440,16180,16180,16180,16180,0
20240614,155500,3586897440,16180,16180,16180,16180,0
20240614,155400,3586897440,16180,16180,16180,16180,0
20240614,155300,3586897440,16180,16180,16180,16180,0
20240614,155200,3586897440,16180,16180,16180,16180,0
20240614,155100,3586897440,16180,16180,16180,16180,0
20240614,155000,3586897440,16180,16180,16180,16180,0
20240614,154900,3586897440,16180,16180,16180,16180,0
20240614,154800,3586897440,16180,16180,16180,16180,0
20240614,154700,3586897440,16180,16180,16180,16180,0
20240614,154600,3586897440,16180,16180,16180,16180,0
20240614,154500,3586897440,16180,16180,16180,16180,0
20240614,154400,3586897440,16180,16180,16180,16180,0
20240614,154300,3586897440,16180,16180,16180,16180,0
20240614,154200,3586897440,16180,16180,16180,16180,0
20240614,154100,3586897440,16180,16180,16180,16180,9823
20240614,154000,3586897440,16180,16180,16180,16180,0
20240614,153900,3586897440,16180,16180,16180,16180,0
20240614,153800,3586897440,16180,16180,16180,16180,0
20240614,153700,3586897440,16180,16180,16180,16180,0
20240614,153600,3586897440,16180,16180,16180,16180,0
20240614,153500,3586897440,16180,16180,16180,16180,0
20240614,153400,3586897440,16180,16180,16180,16180,0
20240614,153300,3586897440,16180,16180,16180,16180,0
20240614,153200,3586897440,16180,16180,16180,16180,0
20240614,153100,3586897440,16180,16180,16180,16180,0
20240614,153000,3586897440,16180,16180,16180,16180,9823
20240614,152900,3427961300,16180,16180,16180,16180,0
20240614,152800,3427961300,16180,16180,16180,16180,0
20240614,152700,3427961300,16180,16180,16180,16180,0
20240614,152600,3427961300,16180,16180,16180,16180,0
20240614,152500,3427961300,16180,16180,16180,16180,0
20240614,152400,3427961300,16180,16180,16180,16180,0
20240614,152300,3427961300,16180,16180,16180,16180,0
20240614,152200,3427961300,16180,16180,16180,16180,0
20240614,152100,3427961300,16180,16180,16180,16180,0
20240614,152000,3427961300,16180,16180,16180,16180,0
20240614,151900,3427961300,16180,16180,16180,16170,1478
20240614,151800,3404047300,16180,16180,16180,16170,1064
20240614,151700,3386833270,16170,16190,16200,16170,757
20240614,151600,3374581790,16190,16180,16200,16180,872
20240614,151500,3360469660,16200,16190,16200,16180,988
20240614,151400,3344476500,16190,16180,16200,16180,336
20240614,151300,3339037190,16180,16190,16200,16180,971
20240614,151200,3323324010,16190,16190,16200,16180,484
20240614,151100,3315491170,16190,16180,16200,16180,536
20240614,151000,3306812850,16190,16190,16200,16180,836
20240614,150900,3293278990,16190,16200,16210,16190,438
20240614,150800,3286183990,16200,16200,16210,16200,290
20240614,150700,3281485660,16200,16200,16210,16200,804
20240614,150600,3268460480,16210,16210,16210,16200,148
20240614,150500,3266062410,16210,16210,16210,16200,312
20240614,150400,3261007040,16200,16200,16210,16200,92
20240614,150300,3259516210,16200,16200,16210,16200,2843
20240614,150200,3213447820,16190,16190,16200,16180,778
20240614,150100,3200852040,16190,16190,16200,16190,1126
20240614,150000,3182618760,16190,16190,16200,16180,576
20240614,145900,3173293600,16190,16180,16190,16180,805
20240614,145800,3160266910,16190,16190,16200,16190,2302
20240614,145700,3122997470,16200,16190,16200,16190,198
20240614,145600,3119790020,16190,16200,16200,16190,2215
20240614,145500,3083907300,16200,16200,16210,16200,64
20240614,145400,3082870000,16200,16200,16210,16200,65
20240614,145300,3081816560,16210,16200,16210,16200,226
20240614,145200,3078154910,16200,16200,16210,16200,402
20240614,145100,3071642190,16200,16210,16220,16200,2310
20240614,145000,3034198210,16210,16220,16220,16210,345
20240614,144900,3028603900,16220,16230,16230,16220,160
20240614,144800,3026008360,16220,16210,16230,16210,197
20240614,144700,3022812690,16220,16230,16230,16220,272
20240614,144600,3018400530,16220,16220,16230,16220,2068
20240614,144500,2984857010,16220,16230,16230,16220,371
20240614,144400,2978835790,16230,16220,16230,16220,69
20240614,144300,2977716070,16230,16220,16230,16220,24
20240614,144200,2977326620,16230,16220,16230,16220,111
20240614,144100,2975525500,16230,16230,16230,16220,61
20240614,144000,2974535540,16230,16230,16230,16220,631
20240614,143900,2964297290,16230,16210,16230,16210,326
20240614,143800,2959009180,16210,16220,16220,16210,54
20240614,143700,2958133440,16210,16210,16220,16210,180
20240614,143600,2955215320,16210,16220,16220,16210,63
20240614,143500,2954193600,16220,16210,16220,16210,320
20240614,143400,2949003590,16210,16200,16210,16200,158
20240614,143300,2946442540,16210,16210,16210,16200,765
20240614,143200,2934046140,16200,16200,16210,16200,153
20240614,143100,2931567150,16210,16200,16210,16200,100
20240614,143000,2929946730,16200,16200,16210,16200,59
20240614,142900,2928990570,16210,16210,16210,16200,97
20240614,142800,2927418730,16200,16210,16210,16200,383
20240614,142700,2921213840,16200,16220,16220,16200,712
20240614,142600,2909677290,16210,16210,16220,16200,82
20240614,142500,2908348060,16200,16200,16210,16190,640
20240614,142400,2897979970,16210,16200,16210,16200,45
20240614,142300,2897250650,16210,16210,16220,16200,92
20240614,142200,2895758930,16200,16220,16220,16200,2254
20240614,142100,2859233660,16210,16210,16220,16210,147
20240614,142000,2856850430,16220,16210,16220,16210,56
20240614,141900,2855942240,16210,16210,16220,16210,90
20240614,141800,2854482950,16210,16200,16220,16200,46
20240614,141700,2853737000,16200,16220,16220,16200,47
20240614,141600,2852975020,16230,16230,16230,16200,1079
20240614,141500,2835490740,16220,16220,16230,16220,70
20240614,141400,2834354900,16220,16220,16230,16210,159
20240614,141300,2831776480,16210,16220,16230,16210,191
20240614,141200,2828679240,16220,16220,16230,16220,308
20240614,141100,2823682100,16220,16230,16230,16220,2205
20240614,141000,2787916650,16220,16230,16230,16220,50
20240614,140900,2787105290,16230,16220,16230,16220,51
20240614,140800,2786277640,16230,16220,16230,16220,9
20240614,140700,2786131600,16230,16220,16230,16220,210
20240614,140600,2782725030,16230,16220,16230,16220,93
20240614,140500,2781215690,16230,16230,16240,16220,1490
20240614,140400,2757033010,16230,16240,16240,16230,44
20240614,140300,2756318500,16240,16230,16240,16230,355
20240614,140200,2750556380,16240,16230,16240,16230,164
20240614,140100,2747893070,16230,16240,16240,16230,86
20240614,140000,2746496740,16240,16230,16240,16230,37
20240614,135900,2745895930,16230,16230,16240,16230,198
20240614,135800,2742682110,16240,16240,16240,16230,257
20240614,135700,2738508600,16240,16250,16250,16230,29
20240614,135600,2738037710,16230,16260,16260,16230,415
20240614,135500,2731293550,16260,16250,16260,16250,308
20240614,135400,2726285540,16250,16260,16260,16230,56
20240614,135300,2725375530,16230,16260,16260,16230,422
20240614,135200,2718520940,16250,16250,16260,16250,39
20240614,135100,2717887080,16240,16260,16270,16230,565
20240614,135000,2708701860,16270,16270,16270,16260,123
20240614,134900,2706700680,16270,16280,16280,16260,490
20240614,134800,2698728370,16280,16270,16280,16270,492
20240614,134700,2690723160,16270,16270,16270,16260,121
20240614,134600,2688754580,16260,16260,16270,16260,144
20240614,134500,2686411760,16270,16260,16270,16260,113
20240614,134400,2684573920,16270,16260,16270,16260,42
20240614,134300,2683890630,16270,16260,16270,16260,60
20240614,134200,2682914500,16260,16260,16270,16260,76
20240614,134100,2681678050,16270,16260,16270,16260,196
20240614,134000,2678490660,16260,16270,16270,16260,236
20240614,133900,2674652290,16260,16270,16270,16260,42
20240614,133800,2673969030,16260,16260,16270,16260,13
20240614,133700,2673757590,16270,16240,16270,16240,838
20240614,133600,2660140960,16250,16250,16250,16240,116
20240614,133500,2658256560,16240,16270,16270,16240,226
20240614,133400,2654583940,16270,16260,16280,16250,411
20240614,133300,2647902850,16270,16270,16280,16270,79
20240614,133200,2646617010,16280,16270,16280,16260,619
20240614,133100,2636546780,16270,16280,16280,16270,124
20240614,133000,2634528140,16280,16280,16280,16270,74
20240614,132900,2633323670,16280,16270,16280,16270,312
20240614,132800,2628244680,16280,16270,16280,16270,149
20240614,132700,2625819120,16270,16270,16280,16270,75
20240614,132600,2624598500,16270,16280,16280,16270,174
20240614,132500,2621766390,16270,16270,16280,16270,66
20240614,132400,2620691980,16280,16270,16280,16270,97
20240614,132300,2619112890,16270,16260,16270,16260,252
20240614,132200,2615012900,16260,16260,16270,16260,37
20240614,132100,2614410990,16260,16260,16270,16250,89
20240614,132000,2612964270,16250,16260,16270,16250,342
20240614,131900,2607403870,16260,16270,16270,16260,230
20240614,131800,2603663160,16270,16270,16270,16260,63
20240614,131700,2602638230,16270,16270,16270,16260,16
20240614,131600,2602377950,16270,16260,16270,16260,141
20240614,131500,2600084990,16270,16280,16280,16260,180
20240614,131400,2597156370,16280,16270,16280,16260,156
20240614,131300,2594618640,16280,16280,16290,16280,168
20240614,131200,2591883190,16270,16290,16290,16250,292
20240614,131100,2587129240,16290,16250,16290,16250,1272
20240614,131000,2566435010,16250,16230,16250,16230,873
20240614,130900,2552253920,16220,16210,16220,16210,181
20240614,130800,2549319160,16220,16190,16220,16190,137
20240614,130700,2547098250,16210,16200,16210,16190,1623
20240614,130600,2520804120,16200,16190,16200,16180,57
20240614,130500,2519881180,16180,16180,16190,16180,44
20240614,130400,2519168880,16180,16190,16190,16180,151
20240614,130300,2516724270,16180,16180,16190,16180,14
20240614,130200,2516497690,16190,16200,16200,16170,111
20240614,130100,2514700530,16190,16180,16190,16170,386
20240614,130000,2508457710,16170,16180,16180,16170,244
20240614,125900,2504511780,16170,16180,16180,16170,414
20240614,125800,2497817320,16170,16170,16170,16170,9
20240614,125700,2497671790,16170,16170,16170,16160,238
20240614,125600,2493823360,16170,16180,16180,16160,253
20240614,125500,2489732610,16180,16190,16190,16180,145
20240614,125400,2487386420,16190,16190,16200,16190,114
20240614,125300,2485540730,16190,16210,16210,16190,205
20240614,125200,2482219740,16200,16200,16200,16200,13
20240614,125100,2482009140,16220,16230,16230,16220,272
20240614,125000,2477596840,16220,16200,16240,16160,1866
20240614,124900,2447376250,16200,16220,16240,16200,1381
20240614,124800,2424984600,16240,16220,16240,16220,74
20240614,124700,2423783970,16220,16240,16240,16220,718
20240614,124600,2412129810,16240,16240,16250,16230,412
20240614,124500,2405438930,16240,16250,16250,16240,504
20240614,124400,2397249600,16250,16240,16250,16230,1352
20240614,124300,2375292270,16230,16230,16240,16230,12
20240614,124200,2375097440,16230,16240,16240,16230,38
20240614,124100,2374480540,16230,16240,16240,16230,40
20240614,124000,2373831230,16230,16230,16240,16230,189
20240614,123900,2370763680,16230,16230,16240,16230,15
20240614,123800,2370520160,16240,16230,16240,16230,12
20240614,123700,2370325310,16240,16230,16240,16230,18
20240614,123600,2370033100,16240,16220,16240,16220,55
20240614,123500,2369140570,16210,16210,16210,16210,4
20240614,123400,2369075730,16210,16210,16240,16210,160
20240614,123300,2366479850,16210,16220,16220,16210,61
20240614,123200,2365490480,16220,16220,16220,16220,355
20240614,123100,2359732380,16220,16230,16230,16220,236
20240614,123000,2355904450,16220,16220,16220,16220,9
20240614,122900,2355758470,16230,16240,16250,16230,1094
20240614,122800,2337995020,16250,16250,16260,16250,148
20240614,122700,2335589940,16270,16250,16270,16240,289
20240614,122600,2330891260,16250,16240,16250,16240,365
20240614,122500,2324960070,16250,16240,16250,16240,288
20240614,122400,2320280140,16250,16240,16250,16240,12
20240614,122300,2320085190,16240,16240,16240,16240,108
20240614,122200,2318331270,16240,16240,16240,16240,96
20240614,122100,2316772230,16240,16240,16240,16240,233
20240614,122000,2312988310,16250,16250,16250,16240,102
20240614,121900,2311330840,16250,16240,16250,16240,30
20240614,121800,2310843530,16240,16250,16250,16240,6
20240614,121700,2310746080,16240,16240,16240,16240,208
20240614,121600,2307368160,16240,16250,16250,16240,169
20240614,121500,2304622450,16250,16280,16280,16250,22
20240614,121400,2304264780,16270,16270,16280,16270,144
20240614,121300,2301921710,16270,16250,16280,16250,908
20240614,121200,2287152100,16230,16240,16250,16230,891
20240614,121100,2272679230,16240,16240,16250,16230,188
20240614,121000,2269625540,16250,16250,16250,16240,13
20240614,120900,2269414350,16250,16250,16250,16240,321
20240614,120800,2264199300,16250,16250,16260,16250,386
20240614,120700,2257925870,16240,16250,16250,16240,53
20240614,120600,2257064710,16250,16240,16250,16240,104
20240614,120500,2255374790,16240,16240,16250,16240,31
20240614,120400,2254871340,16240,16250,16250,16240,335
20240614,120300,2249427920,16250,16250,16250,16250,9
20240614,120200,2249281670,16250,16260,16260,16240,199
20240614,120100,2246048090,16250,16260,16260,16250,139
20240614,120000,2243788430,16260,16250,16260,16250,197
20240614,115900,2240587100,16240,16240,16240,16230,21
20240614,115800,2240246100,16230,16230,16230,16230,16
20240614,115700,2239986420,16220,16240,16240,16220,25
20240614,115600,2239580560,16240,16240,16240,16240,6
20240614,115500,2239483120,16240,16260,16260,16240,452
20240614,115400,2232138060,16250,16250,16260,16250,10
20240614,115300,2231975550,16250,16250,16250,16220,255
20240614,115200,2227833980,16250,16250,16260,16250,30
20240614,115100,2227346310,16260,16250,16260,16250,12
20240614,115000,2227151230,16250,16220,16250,16220,121
20240614,114900,2225186510,16220,16220,16220,16220,40
20240614,114800,2224537710,16220,16220,16220,16220,44
20240614,114700,2223824030,16230,16260,16260,16230,640
20240614,114600,2213432770,16270,16260,16280,16260,648
20240614,114500,2202889810,16260,16270,16270,16260,79
20240614,114400,2201604520,16260,16240,16260,16240,175
20240614,114300,2198760460,16250,16250,16250,16240,232
20240614,114200,2194991010,16240,16240,16250,16240,67
20240614,114100,2193902380,16240,16240,16240,16240,0
20240614,114000,2193902380,16240,16240,16240,16240,22
20240614,113900,2193545100,16240,16260,16260,16240,415
20240614,113800,2186799650,16260,16250,16260,16250,40
20240614,113700,2186149330,16250,16250,16250,16250,35
20240614,113600,2185580580,16250,16280,16280,16250,154
20240614,113500,2183075110,16290,16270,16290,16270,671
20240614,113400,2172153530,16260,16240,16260,16240,746
20240614,113300,2160027250,16250,16240,16250,16240,11
20240614,113200,2159848540,16240,16250,16250,16240,45
20240614,113100,2159117380,16250,16240,16250,16240,57
20240614,113000,2158191630,16230,16230,16230,16230,13
20240614,112900,2157980640,16230,16230,16230,16230,5
20240614,112800,2157899490,16240,16250,16250,16240,133
20240614,112700,2155738630,16250,16250,16260,16250,322
20240614,112600,2150505980,16250,16210,16250,16210,2504
20240614,112500,2109875500,16220,16220,16220,16210,35
20240614,112400,2109308000,16210,16220,16220,16210,66
20240614,112300,2108237550,16220,16210,16220,16210,69
20240614,112200,2107119030,16210,16210,16210,16210,11
20240614,112100,2106940720,16210,16220,16220,16210,12
20240614,112000,2106746130,16200,16210,16220,16200,57
20240614,111900,2105821890,16210,16220,16220,16210,204
20240614,111800,2102514970,16210,16210,16210,16210,11
20240614,111700,2102336660,16220,16240,16240,16220,203
20240614,111600,2099042380,16240,16220,16240,16220,261
20240614,111500,2094807370,16220,16210,16220,16180,530
20240614,111400,2086231440,16220,16180,16220,16180,920
20240614,111300,2071328980,16180,16200,16200,16180,449
20240614,111200,2064059620,16190,16200,16200,16190,135
20240614,111100,2061873780,16190,16190,16190,16190,5
20240614,111000,2061792830,16190,16190,16200,16190,120
20240614,110900,2059848910,16190,16170,16220,16170,665
20240614,110800,2049079780,16170,16110,16170,16110,91
20240614,110700,2047613040,16110,16120,16130,16110,997
20240614,110600,2031545590,16110,16150,16180,16110,1511
20240614,110500,2007157950,16140,16130,16140,16130,649
20240614,110400,1996683120,16130,16130,16140,16120,226
20240614,110300,1993039760,16140,16120,16140,16120,285
20240614,110200,1988442630,16120,16130,16130,16120,351
20240614,110100,1982781410,16130,16130,16130,16130,278
20240614,110000,1978297270,16130,16130,16130,16130,5
20240614,105900,1978216620,16130,16130,16130,16130,258
20240614,105800,1974055080,16130,16130,16140,16130,57
20240614,105700,1973135660,16130,16130,16140,16130,38
20240614,105600,1972522620,16130,16130,16140,16130,109
20240614,105500,1970764420,16130,16130,16130,16130,39
20240614,105400,1970135350,16140,16130,16140,16130,142
20240614,105300,1967844850,16130,16130,16140,16130,13
20240614,105200,1967635140,16130,16150,16150,16130,189
20240614,105100,1964582850,16120,16120,16160,16110,1387
20240614,105000,1942223970,16120,16120,16120,16110,23
20240614,104900,1941853260,16120,16120,16120,16110,938
20240614,104800,1926732780,16120,16110,16120,16110,347
20240614,104700,1921142430,16120,16110,16120,16110,158
20240614,104600,1918596560,16120,16110,16120,16110,83
20240614,104500,1917259020,16110,16100,16110,16100,247
20240614,104400,1913280850,16110,16120,16120,16100,906
20240614,104300,1898680020,16130,16140,16150,16120,1413
20240614,104200,1875888260,16140,16140,16140,16130,70
20240614,104100,1874758500,16130,16150,16150,16130,699
20240614,104000,1863480000,16140,16130,16140,16130,103
20240614,103900,1861818050,16120,16120,16130,16110,542
20240614,103800,1853085020,16120,16140,16140,16120,1319
20240614,103700,1831810320,16140,16160,16160,16140,1185
20240614,103600,1812677220,16150,16150,16160,16150,526
20240614,103500,1804178320,16150,16150,16150,16150,128
20240614,103400,1802111120,16160,16160,16170,16160,423
20240614,103300,1795275290,16160,16170,16180,16160,308
20240614,103200,1790294960,16180,16180,16180,16170,121
20240614,103100,1788338260,16180,16190,16200,16180,726
20240614,103000,1776586920,16180,16180,16180,16180,5
20240614,102900,1776506020,16180,16200,16200,16180,283
20240614,102800,1771923170,16200,16200,16200,16190,226
20240614,102700,1768262600,16200,16210,16210,16200,132
20240614,102600,1766122920,16210,16210,16220,16210,689
20240614,102500,1754952380,16240,16240,16240,16210,157
20240614,102400,1752405230,16240,16260,16260,16240,235
20240614,102300,1748585620,16300,16290,16310,16260,1395
20240614,102200,1725850580,16290,16280,16290,16250,207
20240614,102100,1722478840,16290,16220,16300,16220,243
20240614,102000,1718525300,16280,16250,16280,16210,242
20240614,101900,1714589820,16270,16190,16280,16190,2411
20240614,101800,1675387870,16260,16190,16260,16180,192
20240614,101700,1672274570,16200,16170,16200,16170,817
20240614,101600,1659039310,16170,16160,16170,16160,69
20240614,101500,1657924230,16160,16180,16180,16160,178
20240614,101400,1655047320,16160,16190,16200,16160,451
20240614,101300,1647750960,16200,16260,16260,16180,389
20240614,101200,1641434240,16260,16230,16260,16160,2137
20240614,101100,1606794560,16240,16390,16410,16240,9358
20240614,101000,1453687530,16390,16330,16450,16230,9419
20240614,100900,1299521060,16330,16200,16340,16200,3070
20240614,100800,1249536190,16210,16200,16250,16200,267
20240614,100700,1245206770,16200,16160,16250,16160,2849
20240614,100600,1199097810,16160,16160,16170,16160,125
20240614,100500,1197077700,16170,16160,16170,16160,16
20240614,100400,1196819030,16160,16170,16170,16160,710
20240614,100300,1185345160,16170,16160,16170,16160,187
20240614,100200,1182321580,16160,16160,16160,16140,267
20240614,100100,1178008710,16170,16170,16180,16160,49
20240614,100000,1177216340,16180,16170,16180,16170,774
20240614,095900,1164700690,16170,16120,16180,16100,955
20240614,095800,1149291080,16110,16120,16120,16110,236
20240614,095700,1145486830,16110,16110,16120,16110,40
20240614,095600,1144842200,16110,16110,16130,16090,1088
20240614,095500,1127324170,16110,16120,16120,16100,605
20240614,095400,1117579860,16120,16110,16140,16110,1992
20240614,095300,1085487210,16090,16100,16130,16090,2804
20240614,095200,1040323720,16090,16090,16090,16090,28
20240614,095100,1039873200,16100,16080,16100,16080,3214
20240614,095000,988163000,16090,16100,16100,16080,516
20240614,094900,979860510,16090,16090,16100,16090,145
20240614,094800,977527360,16090,16080,16100,16080,516
20240614,094700,969224890,16080,16090,16100,16080,382
20240614,094600,963077440,16090,16100,16100,16090,266
20240614,094500,958796300,16100,16100,16110,16100,887
20240614,094400,944515060,16110,16100,16110,16100,460
20240614,094300,937105320,16100,16070,16100,16070,1491
20240614,094200,913114850,16070,16060,16070,16060,809
20240614,094100,900117590,16060,16070,16080,16060,1319
20240614,094000,878929650,16070,16080,16100,16070,1828
20240614,093900,849530570,16090,16100,16100,16080,424
20240614,093800,842708290,16100,16110,16110,16080,3126
20240614,093700,792420430,16110,16100,16110,16100,695
20240614,093600,781230600,16100,16100,16100,16090,2655
20240614,093500,738496540,16100,16100,16110,16100,431
20240614,093400,731555930,16100,16130,16130,16100,3764
20240614,093300,670936610,16130,16120,16130,16110,975
20240614,093200,655223960,16120,16120,16130,16110,446
20240614,093100,648034430,16120,16130,16130,16120,1552
20240614,093000,623016030,16130,16130,16140,16120,908
20240614,092900,608372900,16130,16130,16140,16120,1216
20240614,092800,588758750,16140,16160,16160,16130,1699
20240614,092700,561340260,16160,16160,16170,16150,677
20240614,092600,550400790,16170,16190,16190,16160,633
20240614,092500,540165170,16170,16190,16200,16170,318
20240614,092400,535018590,16190,16200,16200,16170,333
20240614,092300,529629590,16200,16230,16230,16200,1231
20240614,092200,509672110,16230,16220,16270,16220,252
20240614,092100,505577740,16210,16220,16220,16210,149
20240614,092000,503162070,16210,16290,16290,16210,481
20240614,091900,495351560,16200,16150,16290,16150,758
20240614,091800,483067000,16140,16130,16190,16120,2272
20240614,091700,446343840,16140,16120,16160,16120,2546
20240614,091600,405271480,16120,16100,16140,16100,2201
20240614,091500,369808260,16110,16190,16190,16100,3523
20240614,091400,312978000,16190,16190,16190,16170,574
20240614,091300,303687210,16190,16240,16240,16160,1936
20240614,091200,272323140,16230,16300,16300,16220,1773
20240614,091100,243500740,16290,16350,16350,16290,3855
20240614,091000,180585050,16360,16380,16390,16360,619
20240614,090900,170454860,16390,16380,16390,16380,568
20240614,090800,161147310,16380,16410,16410,16380,596
20240614,090700,151374010,16410,16380,16410,16370,374
20240614,090600,145244590,16380,16410,16410,16380,674
20240614,090500,134198420,16410,16380,16410,16380,791
20240614,090400,121232200,16380,16390,16390,16350,1133
20240614,090300,102692410,16390,16400,16400,16350,1135
20240614,090200,84114170,16400,16450,16450,16340,2989
20240614,090100,35249340,16450,16420,16450,16380,871
20240614,090000,20959880,16420,16400,16430,16400,1278