KissMeData/089970/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,200200,2050710640,14330,14330,14330,14330,1078
20240607,200100,2050710640,14330,14330,14330,14330,0
20240607,200000,2050710640,14330,14330,14330,14330,0
20240607,195900,2050710640,14330,14330,14330,14330,0
20240607,195800,2050710640,14330,14330,14330,14330,0
20240607,195700,2050710640,14330,14330,14330,14330,0
20240607,195600,2050710640,14330,14330,14330,14330,0
20240607,195500,2050710640,14330,14330,14330,14330,0
20240607,195400,2050710640,14330,14330,14330,14330,0
20240607,195300,2050710640,14330,14330,14330,14330,0
20240607,195200,2050710640,14330,14330,14330,14330,0
20240607,195100,2050710640,14330,14330,14330,14330,0
20240607,195000,2050710640,14330,14330,14330,14330,0
20240607,194900,2050710640,14330,14330,14330,14330,0
20240607,194800,2050710640,14330,14330,14330,14330,0
20240607,194700,2050710640,14330,14330,14330,14330,0
20240607,194600,2050710640,14330,14330,14330,14330,0
20240607,194500,2050710640,14330,14330,14330,14330,0
20240607,194400,2050710640,14330,14330,14330,14330,0
20240607,194300,2050710640,14330,14330,14330,14330,0
20240607,194200,2050710640,14330,14330,14330,14330,0
20240607,194100,2050710640,14330,14330,14330,14330,0
20240607,194000,2050710640,14330,14330,14330,14330,0
20240607,193900,2050710640,14330,14330,14330,14330,0
20240607,193800,2050710640,14330,14330,14330,14330,0
20240607,193700,2050710640,14330,14330,14330,14330,0
20240607,193600,2050710640,14330,14330,14330,14330,0
20240607,193500,2050710640,14330,14330,14330,14330,0
20240607,193400,2050710640,14330,14330,14330,14330,0
20240607,193300,2050710640,14330,14330,14330,14330,0
20240607,193200,2050710640,14330,14330,14330,14330,1078
20240607,193100,2050710640,14330,14330,14330,14330,0
20240607,193000,2050710640,14330,14330,14330,14330,0
20240607,192900,2050710640,14330,14330,14330,14330,0
20240607,192800,2050710640,14330,14330,14330,14330,0
20240607,192700,2050710640,14330,14330,14330,14330,0
20240607,192600,2050710640,14330,14330,14330,14330,0
20240607,192500,2050710640,14330,14330,14330,14330,0
20240607,192400,2050710640,14330,14330,14330,14330,0
20240607,192300,2050710640,14330,14330,14330,14330,0
20240607,192200,2050710640,14330,14330,14330,14330,0
20240607,192100,2050710640,14330,14330,14330,14330,0
20240607,192000,2050710640,14330,14330,14330,14330,0
20240607,191900,2050710640,14330,14330,14330,14330,0
20240607,191800,2050710640,14330,14330,14330,14330,0
20240607,191700,2050710640,14330,14330,14330,14330,0
20240607,191600,2050710640,14330,14330,14330,14330,0
20240607,191500,2050710640,14330,14330,14330,14330,0
20240607,191400,2050710640,14330,14330,14330,14330,0
20240607,191300,2050710640,14330,14330,14330,14330,0
20240607,191200,2050710640,14330,14330,14330,14330,0
20240607,191100,2050710640,14330,14330,14330,14330,0
20240607,191000,2050710640,14330,14330,14330,14330,0
20240607,190900,2050710640,14330,14330,14330,14330,0
20240607,190800,2050710640,14330,14330,14330,14330,0
20240607,190700,2050710640,14330,14330,14330,14330,0
20240607,190600,2050710640,14330,14330,14330,14330,0
20240607,190500,2050710640,14330,14330,14330,14330,0
20240607,190400,2050710640,14330,14330,14330,14330,0
20240607,190300,2050710640,14330,14330,14330,14330,0
20240607,190200,2050710640,14330,14330,14330,14330,1078
20240607,190100,2050710640,14330,14330,14330,14330,0
20240607,190000,2050710640,14330,14330,14330,14330,0
20240607,185900,2050710640,14330,14330,14330,14330,0
20240607,185800,2050710640,14330,14330,14330,14330,0
20240607,185700,2050710640,14330,14330,14330,14330,0
20240607,185600,2050710640,14330,14330,14330,14330,0
20240607,185500,2050710640,14330,14330,14330,14330,0
20240607,185400,2050710640,14330,14330,14330,14330,0
20240607,185300,2050710640,14330,14330,14330,14330,0
20240607,185200,2050710640,14330,14330,14330,14330,0
20240607,185100,2050710640,14330,14330,14330,14330,0
20240607,185000,2050710640,14330,14330,14330,14330,0
20240607,184900,2050710640,14330,14330,14330,14330,0
20240607,184800,2050710640,14330,14330,14330,14330,0
20240607,184700,2050710640,14330,14330,14330,14330,0
20240607,184600,2050710640,14330,14330,14330,14330,0
20240607,184500,2050710640,14330,14330,14330,14330,0
20240607,184400,2050710640,14330,14330,14330,14330,0
20240607,184300,2050710640,14330,14330,14330,14330,0
20240607,184200,2050710640,14330,14330,14330,14330,0
20240607,184100,2050710640,14330,14330,14330,14330,0
20240607,184000,2050710640,14330,14330,14330,14330,0
20240607,183900,2050710640,14330,14330,14330,14330,0
20240607,183800,2050710640,14330,14330,14330,14330,0
20240607,183700,2050710640,14330,14330,14330,14330,0
20240607,183600,2050710640,14330,14330,14330,14330,0
20240607,183500,2050710640,14330,14330,14330,14330,0
20240607,183400,2050710640,14330,14330,14330,14330,0
20240607,183300,2050710640,14330,14330,14330,14330,0
20240607,183200,2050710640,14330,14330,14330,14330,1078
20240607,183100,2050710640,14330,14330,14330,14330,0
20240607,183000,2050710640,14330,14330,14330,14330,0
20240607,182900,2050710640,14330,14330,14330,14330,0
20240607,182800,2050710640,14330,14330,14330,14330,0
20240607,182700,2050710640,14330,14330,14330,14330,0
20240607,182600,2050710640,14330,14330,14330,14330,0
20240607,182500,2050710640,14330,14330,14330,14330,0
20240607,182400,2050710640,14330,14330,14330,14330,0
20240607,182300,2050710640,14330,14330,14330,14330,0
20240607,182200,2050710640,14330,14330,14330,14330,0
20240607,182100,2050710640,14330,14330,14330,14330,0
20240607,182000,2050710640,14330,14330,14330,14330,0
20240607,181900,2050710640,14330,14330,14330,14330,0
20240607,181800,2050710640,14330,14330,14330,14330,0
20240607,181700,2050710640,14330,14330,14330,14330,0
20240607,181600,2050710640,14330,14330,14330,14330,0
20240607,181500,2050710640,14330,14330,14330,14330,0
20240607,181400,2050710640,14330,14330,14330,14330,0
20240607,181300,2050710640,14330,14330,14330,14330,0
20240607,181200,2050710640,14330,14330,14330,14330,0
20240607,181100,2050710640,14330,14330,14330,14330,0
20240607,181000,2050710640,14330,14330,14330,14330,0
20240607,180900,2050710640,14330,14330,14330,14330,0
20240607,180800,2050710640,14330,14330,14330,14330,0
20240607,180700,2050710640,14330,14330,14330,14330,0
20240607,180600,2050710640,14330,14330,14330,14330,0
20240607,180500,2050710640,14330,14330,14330,14330,0
20240607,180400,2050710640,14330,14330,14330,14330,0
20240607,180300,2050710640,14330,14330,14330,14330,0
20240607,180200,2050710640,14330,14330,14330,14330,1078
20240607,180100,2050710640,14330,14330,14330,14330,0
20240607,180000,2050710640,14330,14330,14330,14330,0
20240607,175900,2050710640,14330,14330,14330,14330,0
20240607,175800,2050710640,14330,14330,14330,14330,0
20240607,175700,2050710640,14330,14330,14330,14330,0
20240607,175600,2050710640,14330,14330,14330,14330,0
20240607,175500,2050710640,14330,14330,14330,14330,0
20240607,175400,2050710640,14330,14330,14330,14330,0
20240607,175300,2050710640,14330,14330,14330,14330,0
20240607,175200,2050710640,14330,14330,14330,14330,0
20240607,175100,2050710640,14330,14330,14330,14330,0
20240607,175000,2050710640,14330,14330,14330,14330,0
20240607,174900,2050710640,14330,14330,14330,14330,0
20240607,174800,2050710640,14330,14330,14330,14330,0
20240607,174700,2050710640,14330,14330,14330,14330,0
20240607,174600,2050710640,14330,14330,14330,14330,0
20240607,174500,2050710640,14330,14330,14330,14330,0
20240607,174400,2050710640,14330,14330,14330,14330,0
20240607,174300,2050710640,14330,14330,14330,14330,0
20240607,174200,2050710640,14330,14330,14330,14330,0
20240607,174100,2050710640,14330,14330,14330,14330,0
20240607,174000,2050710640,14330,14330,14330,14330,0
20240607,173900,2050710640,14330,14330,14330,14330,0
20240607,173800,2050710640,14330,14330,14330,14330,0
20240607,173700,2050710640,14330,14330,14330,14330,0
20240607,173600,2050710640,14330,14330,14330,14330,0
20240607,173500,2050710640,14330,14330,14330,14330,0
20240607,173400,2050710640,14330,14330,14330,14330,0
20240607,173300,2050710640,14330,14330,14330,14330,0
20240607,173200,2050710640,14330,14330,14330,14330,1078
20240607,173100,2050710640,14330,14330,14330,14330,0
20240607,173000,2050710640,14330,14330,14330,14330,0
20240607,172900,2050710640,14330,14330,14330,14330,0
20240607,172800,2050710640,14330,14330,14330,14330,0
20240607,172700,2050710640,14330,14330,14330,14330,0
20240607,172600,2050710640,14330,14330,14330,14330,0
20240607,172500,2050710640,14330,14330,14330,14330,0
20240607,172400,2050710640,14330,14330,14330,14330,0
20240607,172300,2050710640,14330,14330,14330,14330,0
20240607,172200,2050710640,14330,14330,14330,14330,0
20240607,172100,2050710640,14330,14330,14330,14330,0
20240607,172000,2050710640,14330,14330,14330,14330,0
20240607,171900,2050710640,14330,14330,14330,14330,0
20240607,171800,2050710640,14330,14330,14330,14330,0
20240607,171700,2050710640,14330,14330,14330,14330,0
20240607,171600,2050710640,14330,14330,14330,14330,0
20240607,171500,2050710640,14330,14330,14330,14330,0
20240607,171400,2050710640,14330,14330,14330,14330,0
20240607,171300,2050710640,14330,14330,14330,14330,0
20240607,171200,2050710640,14330,14330,14330,14330,0
20240607,171100,2050710640,14330,14330,14330,14330,0
20240607,171000,2050710640,14330,14330,14330,14330,0
20240607,170900,2050710640,14330,14330,14330,14330,0
20240607,170800,2050710640,14330,14330,14330,14330,0
20240607,170700,2050710640,14330,14330,14330,14330,0
20240607,170600,2050710640,14330,14330,14330,14330,0
20240607,170500,2050710640,14330,14330,14330,14330,0
20240607,170400,2050710640,14330,14330,14330,14330,0
20240607,170300,2050710640,14330,14330,14330,14330,0
20240607,170200,2050710640,14330,14330,14330,14330,1078
20240607,170100,2050710640,14330,14330,14330,14330,0
20240607,170000,2050710640,14330,14330,14330,14330,0
20240607,165900,2050710640,14330,14330,14330,14330,0
20240607,165800,2050710640,14330,14330,14330,14330,0
20240607,165700,2050710640,14330,14330,14330,14330,0
20240607,165600,2050710640,14330,14330,14330,14330,0
20240607,165500,2050710640,14330,14330,14330,14330,0
20240607,165400,2050710640,14330,14330,14330,14330,0
20240607,165300,2050710640,14330,14330,14330,14330,0
20240607,165200,2050710640,14330,14330,14330,14330,0
20240607,165100,2050710640,14330,14330,14330,14330,0
20240607,165000,2050710640,14330,14330,14330,14330,0
20240607,164900,2050710640,14330,14330,14330,14330,0
20240607,164800,2050710640,14330,14330,14330,14330,0
20240607,164700,2050710640,14330,14330,14330,14330,0
20240607,164600,2050710640,14330,14330,14330,14330,0
20240607,164500,2050710640,14330,14330,14330,14330,0
20240607,164400,2050710640,14330,14330,14330,14330,0
20240607,164300,2050710640,14330,14330,14330,14330,0
20240607,164200,2050710640,14330,14330,14330,14330,0
20240607,164100,2050710640,14330,14330,14330,14330,0
20240607,164000,2050710640,14330,14330,14330,14330,0
20240607,163900,2050710640,14330,14330,14330,14330,0
20240607,163800,2050710640,14330,14330,14330,14330,0
20240607,163700,2050710640,14330,14330,14330,14330,0
20240607,163600,2050710640,14330,14330,14330,14330,0
20240607,163500,2050710640,14330,14330,14330,14330,0
20240607,163400,2050710640,14330,14330,14330,14330,0
20240607,163300,2050710640,14330,14330,14330,14330,0
20240607,163200,2050710640,14330,14330,14330,14330,1078
20240607,163100,2050710640,14330,14330,14330,14330,0
20240607,163000,2050710640,14330,14330,14330,14330,0
20240607,162900,2050710640,14330,14330,14330,14330,0
20240607,162800,2050710640,14330,14330,14330,14330,0
20240607,162700,2050710640,14330,14330,14330,14330,0
20240607,162600,2050710640,14330,14330,14330,14330,0
20240607,162500,2050710640,14330,14330,14330,14330,0
20240607,162400,2050710640,14330,14330,14330,14330,0
20240607,162300,2050710640,14330,14330,14330,14330,0
20240607,162200,2050710640,14330,14330,14330,14330,0
20240607,162100,2050710640,14330,14330,14330,14330,0
20240607,162000,2050710640,14330,14330,14330,14330,0
20240607,161900,2050710640,14330,14330,14330,14330,0
20240607,161800,2050710640,14330,14330,14330,14330,0
20240607,161700,2050710640,14330,14330,14330,14330,0
20240607,161600,2050710640,14330,14330,14330,14330,0
20240607,161500,2050710640,14330,14330,14330,14330,0
20240607,161400,2050710640,14330,14330,14330,14330,0
20240607,161300,2050710640,14330,14330,14330,14330,0
20240607,161200,2050710640,14330,14330,14330,14330,0
20240607,161100,2050710640,14330,14330,14330,14330,0
20240607,161000,2050710640,14330,14330,14330,14330,0
20240607,160900,2050710640,14330,14330,14330,14330,0
20240607,160800,2050710640,14330,14330,14330,14330,0
20240607,160700,2050710640,14330,14330,14330,14330,0
20240607,160600,2050710640,14330,14330,14330,14330,0
20240607,160500,2050710640,14330,14330,14330,14330,0
20240607,160400,2050710640,14330,14330,14330,14330,0
20240607,160300,2050710640,14330,14330,14330,14330,0
20240607,160200,2050710640,14330,14330,14330,14330,1078
20240607,160100,2050710640,14330,14330,14330,14330,0
20240607,160000,2050710640,14330,14330,14330,14330,0
20240607,155900,2050710640,14330,14330,14330,14330,0
20240607,155800,2050710640,14330,14330,14330,14330,0
20240607,155700,2050710640,14330,14330,14330,14330,0
20240607,155600,2050710640,14330,14330,14330,14330,0
20240607,155500,2050710640,14330,14330,14330,14330,0
20240607,155400,2050710640,14330,14330,14330,14330,0
20240607,155300,2050710640,14330,14330,14330,14330,0
20240607,155200,2050710640,14330,14330,14330,14330,0
20240607,155100,2050710640,14330,14330,14330,14330,0
20240607,155000,2050710640,14330,14330,14330,14330,0
20240607,154900,2050710640,14330,14330,14330,14330,0
20240607,154800,2050710640,14330,14330,14330,14330,0
20240607,154700,2050710640,14330,14330,14330,14330,0
20240607,154600,2050710640,14330,14330,14330,14330,0
20240607,154500,2050710640,14330,14330,14330,14330,0
20240607,154400,2050710640,14330,14330,14330,14330,0
20240607,154300,2050710640,14330,14330,14330,14330,0
20240607,154200,2050710640,14330,14330,14330,14330,0
20240607,154100,2050710640,14330,14330,14330,14330,0
20240607,154000,2050710640,14330,14330,14330,14330,0
20240607,153900,2050710640,14330,14330,14330,14330,0
20240607,153800,2050710640,14330,14330,14330,14330,0
20240607,153700,2050710640,14330,14330,14330,14330,0
20240607,153600,2050710640,14330,14330,14330,14330,0
20240607,153500,2050710640,14330,14330,14330,14330,0
20240607,153400,2050710640,14330,14330,14330,14330,0
20240607,153300,2050710640,14330,14330,14330,14330,0
20240607,153200,2050710640,14330,14330,14330,14330,1078
20240607,153100,2050710640,14330,14330,14330,14330,0
20240607,153000,2050710640,14330,14330,14330,14330,1078
20240607,152900,2035262900,14350,14350,14350,14350,0
20240607,152800,2035262900,14350,14350,14350,14350,0
20240607,152700,2035262900,14350,14350,14350,14350,0
20240607,152600,2035262900,14350,14350,14350,14350,0
20240607,152500,2035262900,14350,14350,14350,14350,0
20240607,152400,2035262900,14350,14350,14350,14350,0
20240607,152300,2035262900,14350,14350,14350,14350,0
20240607,152200,2035262900,14350,14350,14350,14350,0
20240607,152100,2035262900,14350,14350,14350,14350,0
20240607,152000,2035262900,14350,14350,14350,14350,0
20240607,151900,2035262900,14350,14360,14370,14250,467
20240607,151800,2028582690,14370,14370,14370,14370,0
20240607,151700,2028582690,14370,14390,14390,14360,200
20240607,151600,2025706790,14360,14370,14390,14360,40
20240607,151500,2025131930,14390,14390,14390,14390,35
20240607,151400,2024628280,14420,14420,14420,14400,248
20240607,151300,2021053490,14400,14400,14400,14400,7
20240607,151200,2020952690,14400,14410,14410,14400,328
20240607,151100,2016229410,14420,14420,14420,14420,69
20240607,151000,2015234430,14370,14360,14420,14360,1732
20240607,150900,1990266570,14390,14330,14390,14330,410
20240607,150800,1984370540,14330,14330,14330,14330,7
20240607,150700,1984270230,14390,14360,14390,14360,577
20240607,150600,1975980520,14320,14300,14320,14300,192
20240607,150500,1973232580,14300,14230,14300,14230,710
20240607,150400,1963101860,14230,14180,14230,14180,57
20240607,150300,1962292480,14180,14180,14180,14180,0
20240607,150200,1962292480,14180,14180,14180,14180,24
20240607,150100,1961952160,14180,14150,14180,14150,172
20240607,150000,1959516200,14120,14080,14140,14080,910
20240607,145900,1946677760,14080,14090,14100,14080,265
20240607,145800,1942944870,14090,14080,14150,14080,804
20240607,145700,1931615830,14080,14080,14090,14080,881
20240607,145600,1919204980,14080,14100,14120,14080,904
20240607,145500,1906462670,14100,14080,14160,14080,672
20240607,145400,1896994310,14080,14080,14100,14080,950
20240607,145300,1883615780,14100,14120,14120,14080,773
20240607,145200,1872705180,14120,14070,14120,14070,731
20240607,145100,1862399310,14080,14080,14090,14080,771
20240607,145000,1851538390,14080,14080,14160,14070,768
20240607,144900,1840723670,14070,14080,14160,14070,405
20240607,144800,1835019890,14070,14060,14110,14060,764
20240607,144700,1824270770,14060,14130,14130,14060,821
20240607,144600,1812715580,14130,14100,14130,14090,840
20240607,144500,1800864170,14100,14110,14110,14090,699
20240607,144400,1791007900,14110,14150,14170,14110,916
20240607,144300,1778047780,14140,14120,14140,14120,751
20240607,144200,1767442890,14130,14140,14140,14120,882
20240607,144100,1754980880,14140,14160,14170,14130,878
20240607,144000,1742558110,14150,14160,14160,14150,815
20240607,143900,1731020280,14160,14180,14200,14150,275
20240607,143800,1727126380,14150,14160,14160,14150,648
20240607,143700,1717956220,14160,14140,14170,14140,864
20240607,143600,1705730340,14140,14150,14160,14140,730
20240607,143500,1695401220,14150,14160,14160,14150,713
20240607,143400,1685311300,14160,14170,14170,14160,774
20240607,143300,1674344860,14170,14160,14180,14160,751
20240607,143200,1663708970,14160,14180,14180,14160,768
20240607,143100,1652827810,14180,14170,14180,14160,809
20240607,143000,1641370880,14170,14170,14180,14160,877
20240607,142900,1628947850,14160,14180,14190,14160,693
20240607,142800,1619126670,14170,14180,14220,14170,721
20240607,142700,1608902880,14180,14180,14190,14180,992
20240607,142600,1594829160,14220,14190,14220,14180,716
20240607,142500,1584675430,14190,14170,14190,14170,747
20240607,142400,1574078010,14170,14170,14180,14170,980
20240607,142300,1560186110,14170,14180,14180,14170,779
20240607,142200,1549146730,14170,14170,14180,14170,761
20240607,142100,1538361810,14170,14170,14180,14170,770
20240607,142000,1527450340,14180,14190,14210,14170,776
20240607,141900,1516443870,14180,14180,14180,14170,269
20240607,141800,1512630400,14170,14170,14190,14170,813
20240607,141700,1501103070,14170,14180,14190,14170,721
20240607,141600,1490879110,14180,14170,14180,14170,777
20240607,141500,1479863620,14170,14170,14210,14170,795
20240607,141400,1468596910,14170,14170,14180,14170,742
20240607,141300,1458077280,14170,14170,14190,14170,787
20240607,141200,1446924490,14170,14180,14190,14170,686
20240607,141100,1437197300,14180,14190,14220,14180,965
20240607,141000,1423501360,14180,14180,14290,14170,995
20240607,140900,1409380550,14180,14210,14210,14180,266
20240607,140800,1405604490,14210,14220,14230,14200,726
20240607,140700,1395291250,14210,14220,14230,14200,757
20240607,140600,1384533860,14210,14210,14230,14210,786
20240607,140500,1373357720,14210,14200,14220,14200,678
20240607,140400,1363728200,14200,14230,14240,14200,879
20240607,140300,1351235110,14230,14250,14260,14230,722
20240607,140200,1340949550,14250,14260,14260,14250,711
20240607,140100,1330812330,14250,14250,14260,14250,845
20240607,140000,1318770270,14250,14270,14330,14250,1321
20240607,135900,1299915070,14270,14290,14290,14270,250
20240607,135800,1296346050,14280,14280,14290,14270,719
20240607,135700,1286083440,14290,14300,14310,14290,1832
20240607,135600,1259903360,14300,14300,14330,14290,773
20240607,135500,1248847160,14300,14290,14300,14290,734
20240607,135400,1238357920,14290,14360,14370,14290,836
20240607,135300,1226356600,14360,14290,14380,14290,1191
20240607,135200,1209260740,14290,14270,14320,14270,1349
20240607,135100,1189978700,14270,14260,14310,14250,960
20240607,135000,1176281380,14260,14270,14270,14250,1019
20240607,134900,1161747230,14270,14270,14280,14270,293
20240607,134800,1157565690,14270,14250,14270,14250,675
20240607,134700,1147935340,14250,14270,14300,14240,1959
20240607,134600,1119972170,14200,14140,14230,14140,6580
20240607,134500,1026675560,14140,14160,14160,14140,1072
20240607,134400,1011506990,14160,14170,14170,14150,242
20240607,134300,1008080490,14180,14190,14190,14180,799
20240607,134200,996750510,14190,14220,14220,14180,853
20240607,134100,984636360,14230,14230,14230,14230,59
20240607,134000,983796790,14250,14250,14250,14250,472
20240607,133900,977070790,14270,14260,14270,14260,607
20240607,133800,968414770,14260,14270,14270,14260,392
20240607,133700,962824270,14280,14290,14290,14280,162
20240607,133600,960510190,14290,14300,14300,14290,350
20240607,133500,955507690,14340,14300,14340,14300,420
20240607,133400,949500230,14330,14320,14330,14300,1473
20240607,133300,928426980,14340,14400,14400,14340,1054
20240607,133200,913288640,14380,14390,14390,14380,518
20240607,133100,905834650,14380,14420,14420,14380,818
20240607,133000,894046690,14440,14440,14440,14430,510
20240607,132900,886682740,14420,14400,14430,14400,704
20240607,132800,876527050,14400,14440,14440,14390,920
20240607,132700,863275650,14460,14480,14480,14440,2032
20240607,132600,833900800,14490,14500,14500,14490,345
20240607,132500,828898380,14480,14470,14480,14470,736
20240607,132400,818245140,14500,14510,14510,14500,1082
20240607,132300,802555870,14510,14510,14510,14500,849
20240607,132200,790242170,14500,14500,14500,14500,372
20240607,132100,784848170,14500,14530,14530,14500,3848
20240607,132000,728966590,14540,14550,14550,14540,661
20240607,131900,719351020,14560,14560,14560,14560,288
20240607,131800,715157740,14550,14590,14590,14550,503
20240607,131700,707838470,14590,14590,14590,14590,45
20240607,131600,707181920,14620,14600,14740,14580,2286
20240607,131500,673818320,14610,14640,14640,14610,2061
20240607,131400,643706180,14650,14670,14670,14650,1009
20240607,131300,628913700,14660,14660,14660,14660,868
20240607,131200,616188820,14660,14660,14660,14660,3017
20240607,131100,571959600,14690,14700,14700,14690,1858
20240607,131000,544665020,14700,14710,14710,14690,323
20240607,130900,539916140,14710,14720,14720,14710,33
20240607,130800,539430390,14740,14740,14740,14740,1
20240607,130700,539415650,14710,14720,14720,14710,84
20240607,130600,538179990,14720,14720,14720,14720,50
20240607,130500,537443990,14740,14740,14740,14740,0
20240607,130400,537443990,14740,14690,14740,14690,1472
20240607,130300,515796060,14680,14660,14680,14660,83
20240607,130200,514578680,14660,14670,14670,14660,81
20240607,130100,513390670,14660,14660,14660,14660,0
20240607,130000,513390670,14660,14660,14660,14660,1
20240607,125900,513376010,14660,14660,14660,14660,26
20240607,125800,512994850,14660,14660,14660,14660,5
20240607,125700,512921550,14650,14660,14660,14650,92
20240607,125600,511573270,14670,14670,14670,14670,59
20240607,125500,510707740,14670,14670,14680,14670,612
20240607,125400,501729690,14680,14680,14680,14680,0
20240607,125300,501729690,14680,14680,14680,14680,50
20240607,125200,500995690,14670,14670,14670,14670,45
20240607,125100,500335540,14680,14680,14680,14680,0
20240607,125000,500335540,14680,14680,14680,14670,61
20240607,124900,499440070,14680,14680,14680,14680,0
20240607,124800,499440070,14680,14680,14680,14680,5
20240607,124700,499366670,14690,14690,14690,14690,55
20240607,124600,498558720,14680,14680,14680,14680,44
20240607,124500,497912800,14680,14680,14680,14680,0
20240607,124400,497912800,14680,14680,14680,14680,63
20240607,124300,496987960,14670,14670,14670,14670,45
20240607,124200,496327810,14670,14670,14670,14670,298
20240607,124100,491956150,14680,14680,14680,14680,46
20240607,124000,491280870,14680,14680,14680,14680,0
20240607,123900,491280870,14680,14680,14680,14680,0
20240607,123800,491280870,14680,14680,14680,14680,108
20240607,123700,489695430,14670,14670,14670,14670,0
20240607,123600,489695430,14670,14670,14670,14670,0
20240607,123500,489695430,14670,14670,14670,14670,112
20240607,123400,488052390,14650,14680,14680,14650,150
20240607,123300,485852750,14680,14680,14680,14680,44
20240607,123200,485206830,14680,14680,14680,14680,10
20240607,123100,485060030,14690,14680,14690,14680,197
20240607,123000,482166520,14680,14680,14680,14680,2
20240607,122900,482137160,14680,14670,14680,14670,121
20240607,122800,480361090,14670,14680,14680,14670,86
20240607,122700,479099210,14680,14680,14680,14680,0
20240607,122600,479099210,14680,14680,14680,14680,0
20240607,122500,479099210,14680,14670,14680,14670,39
20240607,122400,478526850,14670,14670,14670,14670,31
20240607,122300,478072080,14670,14670,14670,14670,45
20240607,122200,477411930,14680,14680,14680,14680,0
20240607,122100,477411930,14680,14680,14680,14680,77
20240607,122000,476281570,14690,14680,14690,14680,151
20240607,121900,474063390,14670,14670,14670,14670,45
20240607,121800,473403240,14670,14670,14670,14670,0
20240607,121700,473403240,14670,14670,14670,14670,45
20240607,121600,472743090,14670,14670,14670,14670,44
20240607,121500,472097610,14670,14670,14670,14670,200
20240607,121400,469163610,14670,14670,14670,14670,89
20240607,121300,467857980,14690,14690,14690,14690,0
20240607,121200,467857980,14690,14690,14690,14690,0
20240607,121100,467857980,14690,14680,14690,14680,199
20240607,121000,464935120,14690,14680,14690,14680,5
20240607,120900,464861700,14680,14680,14680,14680,44
20240607,120800,464215780,14680,14680,14680,14680,20
20240607,120700,463922180,14680,14680,14680,14680,65
20240607,120600,462967980,14680,14680,14680,14680,0
20240607,120500,462967980,14680,14660,14680,14660,370
20240607,120400,457539540,14650,14650,14650,14650,45
20240607,120300,456880290,14660,14650,14660,14650,46
20240607,120200,456206370,14650,14650,14650,14650,0
20240607,120100,456206370,14650,14650,14650,14650,0
20240607,120000,456206370,14650,14650,14650,14650,135
20240607,115900,454228620,14650,14650,14650,14650,0
20240607,115800,454228620,14650,14650,14650,14650,2
20240607,115700,454199320,14660,14660,14660,14660,55
20240607,115600,453393020,14670,14670,14670,14670,1
20240607,115500,453378350,14670,14670,14670,14670,999
20240607,115400,438723020,14670,14670,14670,14670,0
20240607,115300,438723020,14670,14680,14680,14670,97
20240607,115200,437299500,14680,14680,14690,14680,71
20240607,115100,436257170,14690,14690,14690,14690,0
20240607,115000,436257170,14690,14680,14690,14680,46
20240607,114900,435581870,14690,14690,14690,14690,0
20240607,114800,435581870,14690,14700,14700,14690,19
20240607,114700,435302660,14700,14680,14700,14680,219
20240607,114600,432086790,14680,14680,14680,14680,8
20240607,114500,431969350,14680,14680,14680,14680,100
20240607,114400,430501350,14700,14700,14700,14700,0
20240607,114300,430501350,14700,14660,14700,14660,772
20240607,114200,419156970,14650,14650,14650,14650,245
20240607,114100,415567720,14650,14650,14650,14650,0
20240607,114000,415567720,14650,14600,14650,14600,598
20240607,113900,406818480,14570,14570,14570,14570,0
20240607,113800,406818480,14570,14570,14570,14560,545
20240607,113700,398877960,14590,14600,14600,14590,361
20240607,113600,393607900,14600,14600,14600,14600,209
20240607,113500,390556500,14560,14560,14560,14560,0
20240607,113400,390556500,14560,14560,14560,14560,76
20240607,113300,389449940,14600,14600,14600,14600,0
20240607,113200,389449940,14600,14600,14600,14600,0
20240607,113100,389449940,14600,14600,14600,14600,0
20240607,113000,389449940,14600,14560,14600,14560,92
20240607,112900,388106780,14530,14530,14530,14530,0
20240607,112800,388106780,14530,14530,14530,14530,0
20240607,112700,388106780,14530,14530,14530,14530,10
20240607,112600,387961480,14600,14540,14600,14540,2
20240607,112500,387932340,14530,14530,14530,14530,0
20240607,112400,387932340,14530,14530,14530,14530,0
20240607,112300,387932340,14530,14530,14530,14530,241
20240607,112200,384430610,14570,14570,14570,14570,0
20240607,112100,384430610,14570,14570,14570,14570,0
20240607,112000,384430610,14570,14630,14630,14570,3230
20240607,111900,337346310,14600,14600,14600,14600,0
20240607,111800,337346310,14600,14600,14600,14600,0
20240607,111700,337346310,14600,14600,14600,14590,835
20240607,111600,325156560,14600,14600,14600,14600,20
20240607,111500,324864560,14600,14620,14620,14600,320
20240607,111400,320191790,14620,14620,14620,14620,64
20240607,111300,319256110,14620,14620,14620,14620,54
20240607,111200,318466630,14640,14640,14640,14640,0
20240607,111100,318466630,14640,14640,14640,14640,0
20240607,111000,318466630,14640,14640,14640,14640,2
20240607,110900,318437350,14610,14610,14610,14610,0
20240607,110800,318437350,14610,14610,14610,14610,12
20240607,110700,318262030,14610,14610,14610,14610,69
20240607,110600,317253940,14610,14610,14610,14610,0
20240607,110500,317253940,14610,14610,14610,14610,49
20240607,110400,316538050,14600,14600,14600,14600,0
20240607,110300,316538050,14600,14600,14600,14600,29
20240607,110200,316114650,14600,14590,14600,14590,75
20240607,110100,315019750,14600,14600,14600,14600,17
20240607,110000,314771550,14600,14600,14600,14600,27
20240607,105900,314377350,14590,14590,14590,14590,10
20240607,105800,314231450,14590,14610,14610,14590,1023
20240607,105700,299295570,14640,14640,14640,14640,0
20240607,105600,299295570,14640,14660,14660,14640,271
20240607,105500,295326980,14640,14640,14640,14640,26
20240607,105400,294946340,14660,14660,14660,14660,0
20240607,105300,294946340,14660,14670,14670,14660,107
20240607,105200,293376750,14660,14660,14660,14660,10
20240607,105100,293230150,14660,14660,14660,14660,0
20240607,105000,293230150,14660,14650,14660,14650,16
20240607,104900,292995730,14650,14650,14650,14650,40
20240607,104800,292409730,14660,14660,14660,14660,51
20240607,104700,291662070,14660,14660,14660,14660,70
20240607,104600,290635870,14650,14650,14650,14650,21
20240607,104500,290328220,14650,14650,14650,14650,1
20240607,104400,290313570,14650,14650,14650,14650,14
20240607,104300,290108470,14680,14680,14680,14680,0
20240607,104200,290108470,14680,14650,14680,14650,15
20240607,104100,289888300,14650,14640,14650,14640,102
20240607,104000,288394500,14650,14650,14650,14650,47
20240607,103900,287705950,14650,14650,14650,14650,150
20240607,103800,285508450,14650,14650,14650,14650,10
20240607,103700,285361950,14650,14650,14650,14650,0
20240607,103600,285361950,14650,14650,14650,14650,30
20240607,103500,284922450,14650,14650,14650,14650,0
20240607,103400,284922450,14650,14650,14650,14650,14
20240607,103300,284717350,14640,14640,14640,14640,0
20240607,103200,284717350,14640,14630,14640,14630,126
20240607,103100,282873240,14630,14610,14630,14610,198
20240607,103000,279978780,14620,14570,14620,14550,123
20240607,102900,278185810,14540,14540,14540,14540,10
20240607,102800,278040410,14550,14550,14550,14550,210
20240607,102700,274984910,14550,14550,14550,14550,60
20240607,102600,274111910,14540,14540,14540,14540,0
20240607,102500,274111910,14540,14540,14540,14540,25
20240607,102400,273748410,14510,14510,14510,14510,0
20240607,102300,273748410,14510,14640,14640,14510,401
20240607,102200,267927150,14640,14540,14640,14540,14
20240607,102100,267723490,14530,14560,14590,14530,174
20240607,102000,265187560,14510,14560,14640,14510,1119
20240607,101900,248901910,14640,14560,14640,14560,160
20240607,101800,246561430,14640,14640,14640,14640,1
20240607,101700,246546790,14550,14640,14640,14550,6
20240607,101600,246459400,14550,14620,14640,14550,830
20240607,101500,234320420,14610,14580,14610,14580,774
20240607,101400,223023850,14580,14520,14580,14520,1053
20240607,101300,207704630,14450,14520,14520,14450,69
20240607,101200,206707510,14520,14520,14520,14520,25
20240607,101100,206344510,14450,14450,14450,14450,0
20240607,101000,206344510,14450,14440,14450,14440,452
20240607,100900,199814070,14440,14440,14440,14440,6
20240607,100800,199727430,14450,14450,14450,14450,23
20240607,100700,199395080,14450,14450,14450,14450,10
20240607,100600,199250580,14450,14480,14480,14450,83
20240607,100500,198048890,14500,14500,14500,14480,458
20240607,100400,191408410,14500,14490,14500,14490,159
20240607,100300,189103500,14480,14460,14480,14450,65
20240607,100200,188162610,14420,14420,14420,14420,0
20240607,100100,188162610,14420,14420,14420,14420,256
20240607,100000,184471090,14420,14420,14420,14420,13
20240607,095900,184283630,14420,14420,14420,14420,28
20240607,095800,183879870,14410,14410,14410,14410,0
20240607,095700,183879870,14410,14420,14420,14410,217
20240607,095600,180752660,14500,14500,14500,14500,0
20240607,095500,180752660,14500,14420,14500,14410,303
20240607,095400,176365890,14450,14450,14540,14450,2596
20240607,095300,138638280,14430,14400,14430,14400,103
20240607,095200,137152830,14390,14390,14390,14390,56
20240607,095100,136346990,14450,14450,14450,14450,0
20240607,095000,136346990,14450,14450,14450,14450,2
20240607,094900,136318090,14370,14370,14370,14370,3
20240607,094800,136274980,14370,14370,14370,14370,36
20240607,094700,135757660,14380,14430,14430,14380,52
20240607,094600,135008000,14430,14500,14510,14430,102
20240607,094500,133530030,14500,14420,14510,14420,214
20240607,094400,130435340,14380,14370,14380,14370,80
20240607,094300,129285050,14350,14350,14350,14350,3
20240607,094200,129242000,14340,14340,14340,14340,81
20240607,094100,128080460,14340,14320,14340,14320,101
20240607,094000,126633740,14420,14420,14420,14420,1
20240607,093900,126619320,14300,14360,14360,14300,444
20240607,093800,120250320,14360,14450,14450,14360,1270
20240607,093700,101969860,14460,14470,14470,14460,206
20240607,093600,98989510,14470,14470,14470,14470,119
20240607,093500,97267580,14470,14470,14470,14470,103
20240607,093400,95777170,14470,14410,14470,14410,235
20240607,093300,92388810,14400,14360,14400,14360,255
20240607,093200,88718260,14340,14340,14340,14340,54
20240607,093100,87943900,14340,14340,14340,14340,1
20240607,093000,87929560,14340,14330,14340,14330,67
20240607,092900,86969430,14330,14330,14330,14330,0
20240607,092800,86969430,14330,14310,14330,14310,44
20240607,092700,86339490,14310,14300,14310,14300,193
20240607,092600,83579120,14290,14290,14290,14290,0
20240607,092500,83579120,14290,14290,14290,14290,0
20240607,092400,83579120,14290,14270,14290,14270,54
20240607,092300,82807590,14270,14270,14270,14270,0
20240607,092200,82807590,14270,14270,14270,14270,0
20240607,092100,82807590,14270,14270,14270,14270,0
20240607,092000,82807590,14270,14250,14270,14250,67
20240607,091900,81852400,14240,14240,14240,14240,25
20240607,091800,81496400,14180,14200,14200,14180,120
20240607,091700,79793450,14220,14220,14220,14220,142
20240607,091600,77774210,14200,14200,14200,14200,0
20240607,091500,77774210,14200,14200,14200,14200,0
20240607,091400,77774210,14200,14190,14200,14190,151
20240607,091300,75630120,14190,14230,14230,14180,1132
20240607,091200,59548720,14240,14240,14240,14240,10
20240607,091100,59406320,14240,14210,14240,14200,1623
20240607,091000,36356510,14210,14180,14210,14180,366
20240607,090900,31161960,14180,14180,14180,14180,5
20240607,090800,31091060,14180,14180,14180,14180,1
20240607,090700,31076880,14200,14220,14220,14200,190
20240607,090600,28378320,14200,14220,14220,14200,104
20240607,090500,26900300,14250,14250,14250,14250,45
20240607,090400,26259050,14250,14250,14250,14220,340
20240607,090300,21423050,14230,14230,14240,14230,45
20240607,090200,20782450,14250,14200,14250,14200,130
20240607,090100,18935550,14240,14210,14240,14200,82
20240607,090000,17769300,14200,14060,14330,14060,1259