KissMeData/114090/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,194200,2828615590,13650,13650,13650,13650,14780
20240614,194100,2828615590,13650,13650,13650,13650,0
20240614,194000,2828615590,13650,13650,13650,13650,0
20240614,193900,2828615590,13650,13650,13650,13650,0
20240614,193800,2828615590,13650,13650,13650,13650,0
20240614,193700,2828615590,13650,13650,13650,13650,0
20240614,193600,2828615590,13650,13650,13650,13650,0
20240614,193500,2828615590,13650,13650,13650,13650,0
20240614,193400,2828615590,13650,13650,13650,13650,0
20240614,193300,2828615590,13650,13650,13650,13650,0
20240614,193200,2828615590,13650,13650,13650,13650,0
20240614,193100,2828615590,13650,13650,13650,13650,0
20240614,193000,2828615590,13650,13650,13650,13650,0
20240614,192900,2828615590,13650,13650,13650,13650,0
20240614,192800,2828615590,13650,13650,13650,13650,0
20240614,192700,2828615590,13650,13650,13650,13650,0
20240614,192600,2828615590,13650,13650,13650,13650,0
20240614,192500,2828615590,13650,13650,13650,13650,0
20240614,192400,2828615590,13650,13650,13650,13650,0
20240614,192300,2828615590,13650,13650,13650,13650,0
20240614,192200,2828615590,13650,13650,13650,13650,0
20240614,192100,2828615590,13650,13650,13650,13650,0
20240614,192000,2828615590,13650,13650,13650,13650,0
20240614,191900,2828615590,13650,13650,13650,13650,0
20240614,191800,2828615590,13650,13650,13650,13650,0
20240614,191700,2828615590,13650,13650,13650,13650,0
20240614,191600,2828615590,13650,13650,13650,13650,0
20240614,191500,2828615590,13650,13650,13650,13650,0
20240614,191400,2828615590,13650,13650,13650,13650,0
20240614,191300,2828615590,13650,13650,13650,13650,0
20240614,191200,2828615590,13650,13650,13650,13650,14780
20240614,191100,2828615590,13650,13650,13650,13650,0
20240614,191000,2828615590,13650,13650,13650,13650,0
20240614,190900,2828615590,13650,13650,13650,13650,0
20240614,190800,2828615590,13650,13650,13650,13650,0
20240614,190700,2828615590,13650,13650,13650,13650,0
20240614,190600,2828615590,13650,13650,13650,13650,0
20240614,190500,2828615590,13650,13650,13650,13650,0
20240614,190400,2828615590,13650,13650,13650,13650,0
20240614,190300,2828615590,13650,13650,13650,13650,0
20240614,190200,2828615590,13650,13650,13650,13650,0
20240614,190100,2828615590,13650,13650,13650,13650,0
20240614,190000,2828615590,13650,13650,13650,13650,0
20240614,185900,2828615590,13650,13650,13650,13650,0
20240614,185800,2828615590,13650,13650,13650,13650,0
20240614,185700,2828615590,13650,13650,13650,13650,0
20240614,185600,2828615590,13650,13650,13650,13650,0
20240614,185500,2828615590,13650,13650,13650,13650,0
20240614,185400,2828615590,13650,13650,13650,13650,0
20240614,185300,2828615590,13650,13650,13650,13650,0
20240614,185200,2828615590,13650,13650,13650,13650,0
20240614,185100,2828615590,13650,13650,13650,13650,0
20240614,185000,2828615590,13650,13650,13650,13650,0
20240614,184900,2828615590,13650,13650,13650,13650,0
20240614,184800,2828615590,13650,13650,13650,13650,0
20240614,184700,2828615590,13650,13650,13650,13650,0
20240614,184600,2828615590,13650,13650,13650,13650,0
20240614,184500,2828615590,13650,13650,13650,13650,0
20240614,184400,2828615590,13650,13650,13650,13650,0
20240614,184300,2828615590,13650,13650,13650,13650,0
20240614,184200,2828615590,13650,13650,13650,13650,14780
20240614,184100,2828615590,13650,13650,13650,13650,0
20240614,184000,2828615590,13650,13650,13650,13650,0
20240614,183900,2828615590,13650,13650,13650,13650,0
20240614,183800,2828615590,13650,13650,13650,13650,0
20240614,183700,2828615590,13650,13650,13650,13650,0
20240614,183600,2828615590,13650,13650,13650,13650,0
20240614,183500,2828615590,13650,13650,13650,13650,0
20240614,183400,2828615590,13650,13650,13650,13650,0
20240614,183300,2828615590,13650,13650,13650,13650,0
20240614,183200,2828615590,13650,13650,13650,13650,0
20240614,183100,2828615590,13650,13650,13650,13650,0
20240614,183000,2828615590,13650,13650,13650,13650,0
20240614,182900,2828615590,13650,13650,13650,13650,0
20240614,182800,2828615590,13650,13650,13650,13650,0
20240614,182700,2828615590,13650,13650,13650,13650,0
20240614,182600,2828615590,13650,13650,13650,13650,0
20240614,182500,2828615590,13650,13650,13650,13650,0
20240614,182400,2828615590,13650,13650,13650,13650,0
20240614,182300,2828615590,13650,13650,13650,13650,0
20240614,182200,2828615590,13650,13650,13650,13650,0
20240614,182100,2828615590,13650,13650,13650,13650,0
20240614,182000,2828615590,13650,13650,13650,13650,0
20240614,181900,2828615590,13650,13650,13650,13650,0
20240614,181800,2828615590,13650,13650,13650,13650,0
20240614,181700,2828615590,13650,13650,13650,13650,0
20240614,181600,2828615590,13650,13650,13650,13650,0
20240614,181500,2828615590,13650,13650,13650,13650,0
20240614,181400,2828615590,13650,13650,13650,13650,0
20240614,181300,2828615590,13650,13650,13650,13650,0
20240614,181200,2828615590,13650,13650,13650,13650,14780
20240614,181100,2828615590,13650,13650,13650,13650,0
20240614,181000,2828615590,13650,13650,13650,13650,0
20240614,180900,2828615590,13650,13650,13650,13650,0
20240614,180800,2828615590,13650,13650,13650,13650,0
20240614,180700,2828615590,13650,13650,13650,13650,0
20240614,180600,2828615590,13650,13650,13650,13650,0
20240614,180500,2828615590,13650,13650,13650,13650,0
20240614,180400,2828615590,13650,13650,13650,13650,0
20240614,180300,2828615590,13650,13650,13650,13650,0
20240614,180200,2828615590,13650,13650,13650,13650,0
20240614,180100,2828615590,13650,13650,13650,13650,0
20240614,180000,2828615590,13650,13650,13650,13650,0
20240614,175900,2828615590,13650,13650,13650,13650,0
20240614,175800,2828615590,13650,13650,13650,13650,0
20240614,175700,2828615590,13650,13650,13650,13650,0
20240614,175600,2828615590,13650,13650,13650,13650,0
20240614,175500,2828615590,13650,13650,13650,13650,0
20240614,175400,2828615590,13650,13650,13650,13650,0
20240614,175300,2828615590,13650,13650,13650,13650,0
20240614,175200,2828615590,13650,13650,13650,13650,0
20240614,175100,2828615590,13650,13650,13650,13650,0
20240614,175000,2828615590,13650,13650,13650,13650,0
20240614,174900,2828615590,13650,13650,13650,13650,0
20240614,174800,2828615590,13650,13650,13650,13650,0
20240614,174700,2828615590,13650,13650,13650,13650,0
20240614,174600,2828615590,13650,13650,13650,13650,0
20240614,174500,2828615590,13650,13650,13650,13650,0
20240614,174400,2828615590,13650,13650,13650,13650,0
20240614,174300,2828615590,13650,13650,13650,13650,0
20240614,174200,2828615590,13650,13650,13650,13650,14780
20240614,174100,2828615590,13650,13650,13650,13650,0
20240614,174000,2828615590,13650,13650,13650,13650,0
20240614,173900,2828615590,13650,13650,13650,13650,0
20240614,173800,2828615590,13650,13650,13650,13650,0
20240614,173700,2828615590,13650,13650,13650,13650,0
20240614,173600,2828615590,13650,13650,13650,13650,0
20240614,173500,2828615590,13650,13650,13650,13650,0
20240614,173400,2828615590,13650,13650,13650,13650,0
20240614,173300,2828615590,13650,13650,13650,13650,0
20240614,173200,2828615590,13650,13650,13650,13650,0
20240614,173100,2828615590,13650,13650,13650,13650,0
20240614,173000,2828615590,13650,13650,13650,13650,0
20240614,172900,2828615590,13650,13650,13650,13650,0
20240614,172800,2828615590,13650,13650,13650,13650,0
20240614,172700,2828615590,13650,13650,13650,13650,0
20240614,172600,2828615590,13650,13650,13650,13650,0
20240614,172500,2828615590,13650,13650,13650,13650,0
20240614,172400,2828615590,13650,13650,13650,13650,0
20240614,172300,2828615590,13650,13650,13650,13650,0
20240614,172200,2828615590,13650,13650,13650,13650,0
20240614,172100,2828615590,13650,13650,13650,13650,0
20240614,172000,2828615590,13650,13650,13650,13650,0
20240614,171900,2828615590,13650,13650,13650,13650,0
20240614,171800,2828615590,13650,13650,13650,13650,0
20240614,171700,2828615590,13650,13650,13650,13650,0
20240614,171600,2828615590,13650,13650,13650,13650,0
20240614,171500,2828615590,13650,13650,13650,13650,0
20240614,171400,2828615590,13650,13650,13650,13650,0
20240614,171300,2828615590,13650,13650,13650,13650,0
20240614,171200,2828615590,13650,13650,13650,13650,14780
20240614,171100,2828615590,13650,13650,13650,13650,0
20240614,171000,2828615590,13650,13650,13650,13650,0
20240614,170900,2828615590,13650,13650,13650,13650,0
20240614,170800,2828615590,13650,13650,13650,13650,0
20240614,170700,2828615590,13650,13650,13650,13650,0
20240614,170600,2828615590,13650,13650,13650,13650,0
20240614,170500,2828615590,13650,13650,13650,13650,0
20240614,170400,2828615590,13650,13650,13650,13650,0
20240614,170300,2828615590,13650,13650,13650,13650,0
20240614,170200,2828615590,13650,13650,13650,13650,0
20240614,170100,2828615590,13650,13650,13650,13650,0
20240614,170000,2828615590,13650,13650,13650,13650,0
20240614,165900,2828615590,13650,13650,13650,13650,0
20240614,165800,2828615590,13650,13650,13650,13650,0
20240614,165700,2828615590,13650,13650,13650,13650,0
20240614,165600,2828615590,13650,13650,13650,13650,0
20240614,165500,2828615590,13650,13650,13650,13650,0
20240614,165400,2828615590,13650,13650,13650,13650,0
20240614,165300,2828615590,13650,13650,13650,13650,0
20240614,165200,2828615590,13650,13650,13650,13650,0
20240614,165100,2828615590,13650,13650,13650,13650,0
20240614,165000,2828615590,13650,13650,13650,13650,0
20240614,164900,2828615590,13650,13650,13650,13650,0
20240614,164800,2828615590,13650,13650,13650,13650,0
20240614,164700,2828615590,13650,13650,13650,13650,0
20240614,164600,2828615590,13650,13650,13650,13650,0
20240614,164500,2828615590,13650,13650,13650,13650,0
20240614,164400,2828615590,13650,13650,13650,13650,0
20240614,164300,2828615590,13650,13650,13650,13650,0
20240614,164200,2828615590,13650,13650,13650,13650,14780
20240614,164100,2828615590,13650,13650,13650,13650,0
20240614,164000,2828615590,13650,13650,13650,13650,0
20240614,163900,2828615590,13650,13650,13650,13650,0
20240614,163800,2828615590,13650,13650,13650,13650,0
20240614,163700,2828615590,13650,13650,13650,13650,0
20240614,163600,2828615590,13650,13650,13650,13650,0
20240614,163500,2828615590,13650,13650,13650,13650,0
20240614,163400,2828615590,13650,13650,13650,13650,0
20240614,163300,2828615590,13650,13650,13650,13650,0
20240614,163200,2828615590,13650,13650,13650,13650,0
20240614,163100,2828615590,13650,13650,13650,13650,0
20240614,163000,2828615590,13650,13650,13650,13650,0
20240614,162900,2828615590,13650,13650,13650,13650,0
20240614,162800,2828615590,13650,13650,13650,13650,0
20240614,162700,2828615590,13650,13650,13650,13650,0
20240614,162600,2828615590,13650,13650,13650,13650,0
20240614,162500,2828615590,13650,13650,13650,13650,0
20240614,162400,2828615590,13650,13650,13650,13650,0
20240614,162300,2828615590,13650,13650,13650,13650,0
20240614,162200,2828615590,13650,13650,13650,13650,0
20240614,162100,2828615590,13650,13650,13650,13650,0
20240614,162000,2828615590,13650,13650,13650,13650,0
20240614,161900,2828615590,13650,13650,13650,13650,0
20240614,161800,2828615590,13650,13650,13650,13650,0
20240614,161700,2828615590,13650,13650,13650,13650,0
20240614,161600,2828615590,13650,13650,13650,13650,0
20240614,161500,2828615590,13650,13650,13650,13650,0
20240614,161400,2828615590,13650,13650,13650,13650,0
20240614,161300,2828615590,13650,13650,13650,13650,0
20240614,161200,2828615590,13650,13650,13650,13650,14780
20240614,161100,2828615590,13650,13650,13650,13650,0
20240614,161000,2828615590,13650,13650,13650,13650,0
20240614,160900,2828615590,13650,13650,13650,13650,0
20240614,160800,2828615590,13650,13650,13650,13650,0
20240614,160700,2828615590,13650,13650,13650,13650,0
20240614,160600,2828615590,13650,13650,13650,13650,0
20240614,160500,2828615590,13650,13650,13650,13650,0
20240614,160400,2828615590,13650,13650,13650,13650,0
20240614,160300,2828615590,13650,13650,13650,13650,0
20240614,160200,2828615590,13650,13650,13650,13650,0
20240614,160100,2828615590,13650,13650,13650,13650,0
20240614,160000,2828615590,13650,13650,13650,13650,0
20240614,155900,2828615590,13650,13650,13650,13650,0
20240614,155800,2828615590,13650,13650,13650,13650,0
20240614,155700,2828615590,13650,13650,13650,13650,0
20240614,155600,2828615590,13650,13650,13650,13650,0
20240614,155500,2828615590,13650,13650,13650,13650,0
20240614,155400,2828615590,13650,13650,13650,13650,0
20240614,155300,2828615590,13650,13650,13650,13650,0
20240614,155200,2828615590,13650,13650,13650,13650,0
20240614,155100,2828615590,13650,13650,13650,13650,0
20240614,155000,2828615590,13650,13650,13650,13650,0
20240614,154900,2828615590,13650,13650,13650,13650,0
20240614,154800,2828615590,13650,13650,13650,13650,0
20240614,154700,2828615590,13650,13650,13650,13650,0
20240614,154600,2828615590,13650,13650,13650,13650,0
20240614,154500,2828615590,13650,13650,13650,13650,0
20240614,154400,2828615590,13650,13650,13650,13650,0
20240614,154300,2828615590,13650,13650,13650,13650,0
20240614,154200,2828615590,13650,13650,13650,13650,14780
20240614,154100,2828615590,13650,13650,13650,13650,0
20240614,154000,2828615590,13650,13650,13650,13650,0
20240614,153900,2828615590,13650,13650,13650,13650,0
20240614,153800,2828615590,13650,13650,13650,13650,0
20240614,153700,2828615590,13650,13650,13650,13650,0
20240614,153600,2828615590,13650,13650,13650,13650,0
20240614,153500,2828615590,13650,13650,13650,13650,0
20240614,153400,2828615590,13650,13650,13650,13650,0
20240614,153300,2828615590,13650,13650,13650,13650,0
20240614,153200,2828615590,13650,13650,13650,13650,0
20240614,153100,2828615590,13650,13650,13650,13650,0
20240614,153000,2828615590,13650,13650,13650,13650,14780
20240614,152900,2626868590,13600,13600,13600,13600,0
20240614,152800,2626868590,13600,13600,13600,13600,0
20240614,152700,2626868590,13600,13600,13600,13600,0
20240614,152600,2626868590,13600,13600,13600,13600,0
20240614,152500,2626868590,13600,13600,13600,13600,0
20240614,152400,2626868590,13600,13600,13600,13600,0
20240614,152300,2626868590,13600,13600,13600,13600,0
20240614,152200,2626868590,13600,13600,13600,13600,0
20240614,152100,2626868590,13600,13600,13600,13600,0
20240614,152000,2626868590,13600,13600,13600,13600,0
20240614,151900,2626868590,13600,13620,13630,13600,1629
20240614,151800,2604698250,13630,13610,13630,13610,135
20240614,151700,2602859660,13600,13610,13630,13600,82
20240614,151600,2601743680,13600,13600,13630,13600,342
20240614,151500,2597090470,13600,13620,13640,13600,578
20240614,151400,2589217600,13620,13620,13650,13620,2224
20240614,151300,2558887310,13630,13600,13640,13590,3556
20240614,151200,2510435500,13600,13610,13620,13600,522
20240614,151100,2503335410,13600,13600,13610,13590,692
20240614,151000,2493929520,13600,13600,13610,13600,1460
20240614,150900,2474072750,13610,13620,13620,13600,200
20240614,150800,2471351570,13600,13620,13620,13600,973
20240614,150700,2458108650,13610,13620,13620,13610,164
20240614,150600,2455876070,13610,13620,13620,13610,489
20240614,150500,2449220130,13620,13620,13620,13610,271
20240614,150400,2445530310,13620,13620,13620,13610,239
20240614,150300,2442276710,13610,13620,13620,13610,320
20240614,150200,2437920190,13610,13630,13630,13610,1770
20240614,150100,2413812710,13630,13640,13640,13620,116
20240614,150000,2412231660,13640,13630,13640,13620,176
20240614,145900,2409833210,13630,13640,13640,13620,280
20240614,145800,2406017900,13640,13630,13640,13620,180
20240614,145700,2403564630,13630,13630,13630,13620,163
20240614,145600,2401343780,13630,13640,13640,13620,326
20240614,145500,2396900020,13630,13630,13640,13620,281
20240614,145400,2393070050,13630,13630,13630,13620,335
20240614,145300,2388504830,13630,13630,13630,13610,118
20240614,145200,2386898050,13630,13630,13640,13610,340
20240614,145100,2382263480,13640,13640,13640,13630,168
20240614,145000,2379972800,13640,13640,13640,13610,2052
20240614,144900,2352008430,13640,13620,13640,13610,668
20240614,144800,2342911020,13610,13620,13620,13610,247
20240614,144700,2339548790,13610,13640,13640,13610,187
20240614,144600,2337002620,13630,13640,13640,13620,686
20240614,144500,2327658060,13630,13630,13630,13620,652
20240614,144400,2318773260,13630,13630,13630,13620,169
20240614,144300,2316470630,13630,13610,13630,13610,195
20240614,144200,2313814440,13630,13620,13630,13610,208
20240614,144100,2310981770,13620,13630,13630,13610,223
20240614,144000,2307945440,13630,13630,13630,13610,207
20240614,143900,2305126130,13630,13630,13630,13610,127
20240614,143800,2303396720,13630,13630,13630,13610,838
20240614,143700,2291990180,13630,13620,13630,13620,177
20240614,143600,2289578680,13620,13620,13630,13610,121
20240614,143500,2287930880,13620,13630,13630,13610,136
20240614,143400,2286078110,13620,13630,13630,13620,281
20240614,143300,2282250440,13630,13630,13630,13620,159
20240614,143200,2280084220,13630,13620,13630,13620,222
20240614,143100,2277059160,13630,13630,13630,13620,246
20240614,143000,2273708060,13630,13630,13630,13620,245
20240614,142900,2270369550,13630,13630,13630,13620,322
20240614,142800,2265981660,13630,13630,13630,13620,149
20240614,142700,2263951630,13630,13630,13630,13620,261
20240614,142600,2260396050,13630,13620,13630,13610,144
20240614,142500,2258435400,13620,13620,13630,13610,69
20240614,142400,2257495670,13620,13620,13630,13610,630
20240614,142300,2248916600,13620,13620,13620,13610,147
20240614,142200,2246915290,13620,13630,13630,13610,2003
20240614,142100,2219633110,13630,13630,13640,13620,359
20240614,142000,2214739730,13630,13630,13630,13620,259
20240614,141900,2211211430,13630,13630,13630,13620,133
20240614,141800,2209399480,13630,13640,13640,13620,239
20240614,141700,2206142470,13640,13630,13640,13620,1735
20240614,141600,2182491530,13630,13630,13630,13620,217
20240614,141500,2179534910,13620,13630,13630,13620,215
20240614,141400,2176605790,13630,13620,13630,13620,410
20240614,141300,2171021080,13620,13620,13620,13610,938
20240614,141200,2158247380,13610,13620,13630,13610,337
20240614,141100,2153657240,13620,13620,13620,13610,145
20240614,141000,2151683160,13620,13620,13620,13610,255
20240614,140900,2148211870,13620,13630,13630,13610,565
20240614,140800,2140516030,13630,13630,13630,13620,164
20240614,140700,2138281670,13630,13630,13630,13620,152
20240614,140600,2136210740,13630,13630,13630,13620,1574
20240614,140500,2114770860,13630,13640,13640,13620,1359
20240614,140400,2096246990,13640,13630,13640,13630,2030
20240614,140300,2068567170,13630,13630,13630,13620,255
20240614,140200,2065093380,13630,13630,13630,13620,254
20240614,140100,2061633200,13630,13630,13630,13620,158
20240614,140000,2059480530,13630,13620,13630,13620,765
20240614,135900,2049059430,13630,13630,13630,13620,222
20240614,135800,2046035370,13630,13640,13640,13610,159
20240614,135700,2043869210,13640,13630,13640,13620,699
20240614,135600,2034348090,13640,13610,13640,13610,258
20240614,135500,2030834520,13610,13610,13640,13610,208
20240614,135400,2028000760,13640,13630,13640,13620,791
20240614,135300,2017225350,13630,13640,13640,13630,84
20240614,135200,2016079890,13640,13630,13640,13610,1675
20240614,135100,1993252060,13630,13610,13630,13610,1104
20240614,135000,1978223140,13610,13630,13630,13610,623
20240614,134900,1969741620,13630,13640,13640,13610,274
20240614,134800,1966010120,13640,13610,13640,13610,578
20240614,134700,1958138070,13620,13630,13630,13610,709
20240614,134600,1948484100,13630,13650,13650,13620,300
20240614,134500,1944393920,13640,13630,13650,13610,7211
20240614,134400,1846136580,13640,13610,13640,13600,5474
20240614,134300,1771622500,13610,13610,13610,13600,459
20240614,134200,1765379280,13610,13610,13620,13610,1158
20240614,134100,1749618350,13610,13610,13620,13600,1034
20240614,134000,1735546380,13610,13610,13610,13600,111
20240614,133900,1734036450,13610,13610,13610,13600,135
20240614,133800,1732200380,13610,13610,13610,13600,218
20240614,133700,1729235210,13600,13610,13610,13600,101
20240614,133600,1727861370,13610,13580,13610,13580,730
20240614,133500,1717935890,13580,13590,13590,13570,234
20240614,133400,1714757660,13580,13580,13600,13580,129
20240614,133300,1713005320,13570,13580,13600,13570,758
20240614,133200,1702712080,13580,13590,13590,13560,285
20240614,133100,1698841310,13590,13580,13590,13560,705
20240614,133000,1689269810,13580,13580,13590,13550,414
20240614,132900,1683651430,13580,13580,13590,13570,660
20240614,132800,1674689040,13590,13590,13590,13580,270
20240614,132700,1671022150,13590,13590,13590,13580,132
20240614,132600,1669229040,13590,13590,13600,13580,368
20240614,132500,1664227230,13590,13590,13600,13590,83
20240614,132400,1663099150,13590,13590,13600,13590,1025
20240614,132300,1649169370,13590,13600,13600,13580,375
20240614,132200,1644073820,13590,13590,13600,13590,241
20240614,132100,1640798430,13590,13580,13600,13580,890
20240614,132000,1628704320,13580,13580,13590,13580,1131
20240614,131900,1613344810,13590,13590,13600,13580,143
20240614,131800,1611402190,13590,13600,13600,13590,86
20240614,131700,1610233250,13590,13590,13590,13580,587
20240614,131600,1602256970,13580,13590,13590,13580,329
20240614,131500,1597788650,13570,13580,13580,13570,381
20240614,131400,1592615440,13570,13570,13570,13560,1374
20240614,131300,1573973880,13560,13570,13570,13560,234
20240614,131200,1570800310,13570,13580,13580,13570,75
20240614,131100,1569782310,13570,13580,13590,13570,494
20240614,131000,1563076490,13580,13570,13590,13570,455
20240614,130900,1556899020,13570,13590,13590,13570,481
20240614,130800,1550367640,13580,13590,13590,13580,88
20240614,130700,1549172540,13580,13590,13590,13580,580
20240614,130600,1541295690,13590,13580,13590,13580,1128
20240614,130500,1525966300,13580,13590,13590,13580,132
20240614,130400,1524173490,13580,13600,13600,13580,1196
20240614,130300,1507913300,13610,13630,13630,13610,62
20240614,130200,1507068970,13630,13610,13640,13610,306
20240614,130100,1502899700,13610,13610,13640,13610,705
20240614,130000,1493294820,13610,13600,13630,13600,278
20240614,125900,1489511330,13610,13590,13610,13590,226
20240614,125800,1486439480,13600,13600,13600,13590,53
20240614,125700,1485718690,13600,13600,13610,13590,110
20240614,125600,1484222590,13600,13590,13600,13590,310
20240614,125500,1480008390,13590,13600,13610,13590,137
20240614,125400,1478145790,13610,13600,13610,13600,479
20240614,125300,1471631060,13610,13610,13610,13590,1373
20240614,125200,1452963450,13630,13620,13630,13620,464
20240614,125100,1446643310,13630,13630,13630,13620,431
20240614,125000,1440770830,13640,13630,13640,13630,378
20240614,124900,1435618410,13630,13650,13650,13630,547
20240614,124800,1428160800,13640,13570,13650,13570,15021
20240614,124700,1223743460,13580,13550,13580,13550,446
20240614,124600,1217691090,13570,13540,13570,13540,498
20240614,124500,1210939380,13570,13570,13570,13550,224
20240614,124400,1207902850,13570,13560,13570,13550,111
20240614,124300,1206398220,13570,13540,13570,13540,171
20240614,124200,1204082160,13570,13540,13580,13540,182
20240614,124100,1201617780,13580,13490,13580,13490,11175
20240614,124000,1050231800,13510,13500,13510,13490,5713
20240614,123900,973107060,13500,13500,13500,13490,114
20240614,123800,971568830,13490,13500,13500,13490,189
20240614,123700,969019140,13500,13490,13500,13490,438
20240614,123600,963106910,13490,13480,13490,13480,298
20240614,123500,959087660,13480,13480,13490,13470,651
20240614,123400,950313970,13480,13490,13490,13470,171
20240614,123300,948010030,13480,13480,13490,13480,484
20240614,123200,941485640,13490,13470,13490,13470,146
20240614,123100,939518030,13470,13480,13480,13470,187
20240614,123000,936999070,13480,13480,13480,13480,33
20240614,122900,936554230,13490,13490,13490,13470,90
20240614,122800,935341670,13490,13490,13490,13470,194
20240614,122700,932727540,13490,13490,13490,13480,95
20240614,122600,931446770,13470,13470,13470,13470,77
20240614,122500,930409580,13490,13500,13500,13470,100
20240614,122400,929061570,13500,13480,13500,13480,180
20240614,122300,926635150,13500,13480,13500,13470,3097
20240614,122200,884828980,13480,13480,13480,13480,72
20240614,122100,883858420,13500,13490,13500,13480,288
20240614,122000,879974520,13490,13490,13490,13480,98
20240614,121900,878653270,13490,13480,13490,13480,583
20240614,121800,870794400,13480,13500,13500,13480,12
20240614,121700,870632450,13490,13500,13500,13480,340
20240614,121600,866046730,13500,13500,13500,13490,86
20240614,121500,864886500,13500,13490,13500,13490,100
20240614,121400,863537270,13500,13510,13510,13490,100
20240614,121300,862187980,13510,13490,13510,13490,99
20240614,121200,860852190,13490,13500,13500,13490,99
20240614,121100,859516490,13500,13490,13500,13490,93
20240614,121000,858261770,13500,13500,13510,13490,154
20240614,120900,856183480,13500,13500,13500,13490,85
20240614,120800,855036750,13500,13500,13510,13500,62
20240614,120700,854199740,13490,13490,13510,13480,263
20240614,120600,850652740,13490,13510,13510,13490,31
20240614,120500,850234490,13510,13510,13510,13490,84
20240614,120400,849101190,13510,13510,13510,13490,81
20240614,120300,848008420,13500,13500,13500,13480,435
20240614,120200,842138350,13490,13500,13500,13490,82
20240614,120100,841032120,13510,13500,13510,13490,126
20240614,120000,839331820,13500,13510,13510,13490,194
20240614,115900,836714010,13510,13500,13510,13490,188
20240614,115800,834176650,13500,13500,13500,13490,169
20240614,115700,831895920,13500,13510,13510,13500,26
20240614,115600,831544670,13490,13520,13520,13490,189
20240614,115500,828994760,13500,13520,13520,13500,82
20240614,115400,827887660,13520,13500,13520,13490,102
20240614,115300,826511190,13500,13490,13500,13490,198
20240614,115200,823839990,13490,13510,13520,13490,90
20240614,115100,822625050,13490,13490,13490,13490,192
20240614,115000,820034970,13490,13510,13510,13490,110
20240614,114900,818549960,13510,13510,13510,13500,710
20240614,114800,808964780,13510,13510,13510,13500,101
20240614,114700,807601040,13510,13510,13510,13500,105
20240614,114600,806183260,13510,13520,13520,13510,119
20240614,114500,804575450,13520,13520,13530,13520,50
20240614,114400,803899380,13520,13530,13530,13520,181
20240614,114300,801452040,13530,13520,13530,13510,344
20240614,114200,796800130,13520,13520,13520,13510,93
20240614,114100,795543540,13520,13520,13520,13510,91
20240614,114000,794313990,13510,13510,13510,13500,91
20240614,113900,793085330,13520,13500,13520,13500,109
20240614,113800,791613720,13510,13510,13510,13510,22
20240614,113700,791316500,13510,13510,13510,13500,269
20240614,113600,787682320,13520,13520,13520,13520,10
20240614,113500,787547120,13520,13520,13520,13510,125
20240614,113400,785858150,13520,13520,13520,13520,29
20240614,113300,785466070,13520,13520,13530,13520,66
20240614,113200,784573690,13520,13520,13520,13520,8
20240614,113100,784465530,13510,13520,13520,13510,119
20240614,113000,782857680,13520,13520,13520,13500,1069
20240614,112900,768418920,13520,13520,13520,13520,19
20240614,112800,768162040,13520,13520,13530,13520,157
20240614,112700,766039320,13520,13530,13530,13520,27
20240614,112600,765674020,13520,13530,13530,13520,148
20240614,112500,763672790,13520,13530,13530,13520,60
20240614,112400,762861490,13520,13530,13530,13520,291
20240614,112300,758925290,13530,13530,13530,13530,28
20240614,112200,758546450,13520,13520,13520,13520,53
20240614,112100,757829890,13520,13530,13530,13520,77
20240614,112000,756788750,13530,13520,13530,13520,56
20240614,111900,756031540,13520,13530,13530,13520,38
20240614,111800,755517620,13520,13520,13520,13520,272
20240614,111700,751840180,13510,13530,13540,13510,474
20240614,111600,745430360,13540,13550,13550,13540,618
20240614,111500,737062350,13550,13550,13550,13540,118
20240614,111400,735464320,13540,13540,13540,13530,281
20240614,111300,731660610,13540,13540,13540,13540,129
20240614,111200,729913950,13540,13540,13540,13540,25
20240614,111100,729575450,13540,13540,13540,13540,72
20240614,111000,728600570,13540,13540,13550,13540,438
20240614,110900,722669920,13540,13550,13550,13540,95
20240614,110800,721382680,13550,13540,13550,13530,269
20240614,110700,717740410,13530,13550,13550,13530,275
20240614,110600,714016840,13550,13550,13550,13550,4
20240614,110500,713962640,13540,13540,13540,13530,370
20240614,110400,708954870,13530,13540,13540,13530,35
20240614,110300,708480990,13530,13530,13550,13530,640
20240614,110200,699812390,13540,13540,13550,13540,1850
20240614,110100,674746630,13540,13520,13540,13520,2406
20240614,110000,642188310,13520,13520,13520,13510,130
20240614,105900,640431740,13520,13520,13520,13520,12
20240614,105800,640269500,13520,13510,13520,13510,305
20240614,105700,636148910,13520,13520,13520,13510,28
20240614,105600,635770360,13510,13510,13520,13510,215
20240614,105500,632864890,13510,13510,13510,13510,86
20240614,105400,631703030,13510,13510,13510,13510,30
20240614,105300,631297730,13500,13510,13510,13500,167
20240614,105200,629042960,13510,13510,13510,13510,11
20240614,105100,628894350,13510,13510,13510,13510,2
20240614,105000,628867330,13510,13510,13510,13510,36
20240614,104900,628380970,13500,13510,13510,13500,115
20240614,104800,626828370,13510,13510,13510,13510,18
20240614,104700,626585190,13510,13520,13520,13510,13
20240614,104600,626409490,13500,13500,13500,13490,165
20240614,104500,624183010,13500,13510,13510,13500,419
20240614,104400,618524430,13510,13520,13520,13510,55
20240614,104300,617781320,13520,13510,13520,13510,128
20240614,104200,616051920,13490,13510,13510,13490,325
20240614,104100,611666370,13510,13510,13510,13500,603
20240614,104000,603525760,13510,13510,13510,13500,670
20240614,103900,594477530,13520,13520,13520,13520,96
20240614,103800,593179610,13530,13530,13530,13520,76
20240614,103700,592151790,13530,13530,13530,13530,16
20240614,103600,591935310,13530,13530,13530,13520,256
20240614,103500,588473920,13520,13530,13530,13520,117
20240614,103400,586891930,13530,13540,13540,13530,42
20240614,103300,586323540,13540,13530,13540,13530,77
20240614,103200,585281690,13530,13530,13530,13520,130
20240614,103100,583523820,13510,13540,13540,13510,2053
20240614,103000,555774010,13530,13540,13540,13530,74
20240614,102900,554772520,13540,13520,13540,13520,707
20240614,102800,545206970,13520,13530,13530,13510,792
20240614,102700,534497940,13530,13520,13530,13520,442
20240614,102600,528522000,13520,13520,13520,13520,16
20240614,102500,528305680,13520,13520,13520,13510,123
20240614,102400,526643750,13520,13520,13520,13510,45
20240614,102300,526035360,13520,13510,13520,13510,64
20240614,102200,525170410,13510,13510,13510,13510,74
20240614,102100,524170670,13510,13520,13520,13500,120
20240614,102000,522549280,13520,13510,13520,13500,97
20240614,101900,521238750,13510,13510,13510,13500,44
20240614,101800,520644510,13510,13520,13520,13510,46
20240614,101700,520023010,13520,13520,13520,13510,371
20240614,101600,515010220,13520,13510,13520,13510,123
20240614,101500,513348310,13510,13510,13510,13510,27
20240614,101400,512983540,13510,13510,13510,13500,327
20240614,101300,508566800,13510,13510,13510,13510,39
20240614,101200,508039910,13510,13510,13510,13500,76
20240614,101100,507013620,13510,13500,13510,13490,183
20240614,101000,504543960,13500,13490,13500,13490,417
20240614,100900,498914470,13490,13490,13500,13490,150
20240614,100800,496890530,13500,13500,13500,13480,51
20240614,100700,496202260,13500,13490,13500,13490,564
20240614,100600,488592260,13490,13480,13490,13480,213
20240614,100500,485720960,13480,13440,13480,13440,1187
20240614,100400,469743590,13450,13460,13460,13450,457
20240614,100300,463596830,13460,13450,13460,13450,48
20240614,100200,462951130,13450,13430,13460,13430,17
20240614,100100,462722430,13460,13440,13460,13420,360
20240614,100000,457887190,13450,13450,13460,13440,302
20240614,095900,453826090,13460,13470,13470,13450,35
20240614,095800,453355010,13460,13460,13470,13450,503
20240614,095700,446584550,13460,13460,13460,13440,243
20240614,095600,443315990,13460,13460,13460,13440,106
20240614,095500,441890020,13450,13460,13460,13450,170
20240614,095400,439603170,13460,13460,13460,13450,70
20240614,095300,438660980,13460,13480,13480,13460,101
20240614,095200,437301180,13460,13480,13480,13460,31
20240614,095100,436883340,13450,13440,13480,13440,167
20240614,095000,434636490,13440,13430,13440,13420,205
20240614,094900,431882920,13440,13480,13480,13440,975
20240614,094800,418778370,13480,13440,13490,13430,272
20240614,094700,415123230,13440,13490,13490,13430,282
20240614,094600,411332180,13490,13460,13490,13430,156
20240614,094500,409235240,13460,13430,13460,13430,198
20240614,094400,406575050,13460,13460,13460,13420,1642
20240614,094300,384500080,13460,13470,13470,13450,957
20240614,094200,371621140,13470,13500,13500,13470,380
20240614,094100,366498710,13490,13520,13520,13490,34
20240614,094000,366039650,13520,13500,13520,13490,190
20240614,093900,363475480,13520,13500,13520,13490,161
20240614,093800,361302460,13500,13520,13520,13490,447
20240614,093700,355271710,13520,13510,13520,13490,1177
20240614,093600,339369120,13510,13510,13510,13500,172
20240614,093500,337045410,13510,13510,13520,13500,460
20240614,093400,330831170,13520,13520,13530,13520,119
20240614,093300,329222230,13520,13530,13530,13510,281
20240614,093200,325422700,13530,13520,13530,13500,547
20240614,093100,318025030,13530,13530,13530,13520,143
20240614,093000,316091140,13520,13520,13530,13520,399
20240614,092900,310692760,13520,13530,13530,13520,150
20240614,092800,308663730,13530,13530,13530,13520,188
20240614,092700,306121130,13520,13530,13530,13520,61
20240614,092600,305295830,13530,13530,13530,13520,375
20240614,092500,300223770,13530,13510,13530,13500,589
20240614,092400,292262890,13520,13520,13530,13520,380
20240614,092300,287123660,13530,13540,13540,13510,369
20240614,092200,282132470,13540,13560,13570,13540,552
20240614,092100,274652870,13570,13590,13610,13570,4002
20240614,092000,220225950,13590,13550,13590,13550,2091
20240614,091900,191841660,13560,13560,13570,13550,1451
20240614,091800,172171240,13560,13540,13560,13540,131
20240614,091700,170396910,13570,13550,13570,13520,1446
20240614,091600,150804170,13540,13490,13540,13490,2204
20240614,091500,120992670,13500,13510,13510,13490,600
20240614,091400,112891600,13510,13510,13510,13490,606
20240614,091300,104706080,13490,13470,13520,13470,1524
20240614,091200,84123870,13470,13470,13490,13460,312
20240614,091100,79919340,13470,13460,13470,13460,102
20240614,091000,78546390,13450,13450,13460,13410,1178
20240614,090900,62736190,13450,13400,13450,13400,554
20240614,090800,55306240,13390,13410,13410,13390,260
20240614,090700,51823580,13410,13370,13410,13370,71
20240614,090600,50874230,13370,13380,13380,13360,334
20240614,090500,46406860,13410,13380,13410,13350,538
20240614,090400,39224040,13380,13380,13380,13380,0
20240614,090300,39224040,13380,13380,13380,13380,102
20240614,090200,37859280,13380,13380,13410,13380,278
20240614,090100,34138840,13330,13320,13330,13320,500
20240614,090000,27477920,13320,13350,13350,13320,2059