KissMeData/034230/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,190300,12062533940,14520,14520,14520,14520,22460
20240614,190200,12062533940,14520,14520,14520,14520,0
20240614,190100,12062533940,14520,14520,14520,14520,0
20240614,190000,12062533940,14520,14520,14520,14520,0
20240614,185900,12062533940,14520,14520,14520,14520,0
20240614,185800,12062533940,14520,14520,14520,14520,0
20240614,185700,12062533940,14520,14520,14520,14520,0
20240614,185600,12062533940,14520,14520,14520,14520,0
20240614,185500,12062533940,14520,14520,14520,14520,0
20240614,185400,12062533940,14520,14520,14520,14520,0
20240614,185300,12062533940,14520,14520,14520,14520,0
20240614,185200,12062533940,14520,14520,14520,14520,0
20240614,185100,12062533940,14520,14520,14520,14520,0
20240614,185000,12062533940,14520,14520,14520,14520,0
20240614,184900,12062533940,14520,14520,14520,14520,0
20240614,184800,12062533940,14520,14520,14520,14520,0
20240614,184700,12062533940,14520,14520,14520,14520,0
20240614,184600,12062533940,14520,14520,14520,14520,0
20240614,184500,12062533940,14520,14520,14520,14520,0
20240614,184400,12062533940,14520,14520,14520,14520,0
20240614,184300,12062533940,14520,14520,14520,14520,0
20240614,184200,12062533940,14520,14520,14520,14520,0
20240614,184100,12062533940,14520,14520,14520,14520,0
20240614,184000,12062533940,14520,14520,14520,14520,0
20240614,183900,12062533940,14520,14520,14520,14520,0
20240614,183800,12062533940,14520,14520,14520,14520,0
20240614,183700,12062533940,14520,14520,14520,14520,0
20240614,183600,12062533940,14520,14520,14520,14520,0
20240614,183500,12062533940,14520,14520,14520,14520,0
20240614,183400,12062533940,14520,14520,14520,14520,0
20240614,183300,12062533940,14520,14520,14520,14520,22460
20240614,183200,12062533940,14520,14520,14520,14520,0
20240614,183100,12062533940,14520,14520,14520,14520,0
20240614,183000,12062533940,14520,14520,14520,14520,0
20240614,182900,12062533940,14520,14520,14520,14520,0
20240614,182800,12062533940,14520,14520,14520,14520,0
20240614,182700,12062533940,14520,14520,14520,14520,0
20240614,182600,12062533940,14520,14520,14520,14520,0
20240614,182500,12062533940,14520,14520,14520,14520,0
20240614,182400,12062533940,14520,14520,14520,14520,0
20240614,182300,12062533940,14520,14520,14520,14520,0
20240614,182200,12062533940,14520,14520,14520,14520,0
20240614,182100,12062533940,14520,14520,14520,14520,0
20240614,182000,12062533940,14520,14520,14520,14520,0
20240614,181900,12062533940,14520,14520,14520,14520,0
20240614,181800,12062533940,14520,14520,14520,14520,0
20240614,181700,12062533940,14520,14520,14520,14520,0
20240614,181600,12062533940,14520,14520,14520,14520,0
20240614,181500,12062533940,14520,14520,14520,14520,0
20240614,181400,12062533940,14520,14520,14520,14520,0
20240614,181300,12062533940,14520,14520,14520,14520,0
20240614,181200,12062533940,14520,14520,14520,14520,0
20240614,181100,12062533940,14520,14520,14520,14520,0
20240614,181000,12062533940,14520,14520,14520,14520,0
20240614,180900,12062533940,14520,14520,14520,14520,0
20240614,180800,12062533940,14520,14520,14520,14520,0
20240614,180700,12062533940,14520,14520,14520,14520,0
20240614,180600,12062533940,14520,14520,14520,14520,0
20240614,180500,12062533940,14520,14520,14520,14520,0
20240614,180400,12062533940,14520,14520,14520,14520,0
20240614,180300,12062533940,14520,14520,14520,14520,22460
20240614,180200,12062533940,14520,14520,14520,14520,0
20240614,180100,12062533940,14520,14520,14520,14520,0
20240614,180000,12062533940,14520,14520,14520,14520,0
20240614,175900,12062533940,14520,14520,14520,14520,0
20240614,175800,12062533940,14520,14520,14520,14520,0
20240614,175700,12062533940,14520,14520,14520,14520,0
20240614,175600,12062533940,14520,14520,14520,14520,0
20240614,175500,12062533940,14520,14520,14520,14520,0
20240614,175400,12062533940,14520,14520,14520,14520,0
20240614,175300,12062533940,14520,14520,14520,14520,0
20240614,175200,12062533940,14520,14520,14520,14520,0
20240614,175100,12062533940,14520,14520,14520,14520,0
20240614,175000,12062533940,14520,14520,14520,14520,0
20240614,174900,12062533940,14520,14520,14520,14520,0
20240614,174800,12062533940,14520,14520,14520,14520,0
20240614,174700,12062533940,14520,14520,14520,14520,0
20240614,174600,12062533940,14520,14520,14520,14520,0
20240614,174500,12062533940,14520,14520,14520,14520,0
20240614,174400,12062533940,14520,14520,14520,14520,0
20240614,174300,12062533940,14520,14520,14520,14520,0
20240614,174200,12062533940,14520,14520,14520,14520,0
20240614,174100,12062533940,14520,14520,14520,14520,0
20240614,174000,12062533940,14520,14520,14520,14520,0
20240614,173900,12062533940,14520,14520,14520,14520,0
20240614,173800,12062533940,14520,14520,14520,14520,0
20240614,173700,12062533940,14520,14520,14520,14520,0
20240614,173600,12062533940,14520,14520,14520,14520,0
20240614,173500,12062533940,14520,14520,14520,14520,0
20240614,173400,12062533940,14520,14520,14520,14520,0
20240614,173300,12062533940,14520,14520,14520,14520,22460
20240614,173200,12062533940,14520,14520,14520,14520,0
20240614,173100,12062533940,14520,14520,14520,14520,0
20240614,173000,12062533940,14520,14520,14520,14520,0
20240614,172900,12062533940,14520,14520,14520,14520,0
20240614,172800,12062533940,14520,14520,14520,14520,0
20240614,172700,12062533940,14520,14520,14520,14520,0
20240614,172600,12062533940,14520,14520,14520,14520,0
20240614,172500,12062533940,14520,14520,14520,14520,0
20240614,172400,12062533940,14520,14520,14520,14520,0
20240614,172300,12062533940,14520,14520,14520,14520,0
20240614,172200,12062533940,14520,14520,14520,14520,0
20240614,172100,12062533940,14520,14520,14520,14520,0
20240614,172000,12062533940,14520,14520,14520,14520,0
20240614,171900,12062533940,14520,14520,14520,14520,0
20240614,171800,12062533940,14520,14520,14520,14520,0
20240614,171700,12062533940,14520,14520,14520,14520,0
20240614,171600,12062533940,14520,14520,14520,14520,0
20240614,171500,12062533940,14520,14520,14520,14520,0
20240614,171400,12062533940,14520,14520,14520,14520,0
20240614,171300,12062533940,14520,14520,14520,14520,0
20240614,171200,12062533940,14520,14520,14520,14520,0
20240614,171100,12062533940,14520,14520,14520,14520,0
20240614,171000,12062533940,14520,14520,14520,14520,0
20240614,170900,12062533940,14520,14520,14520,14520,0
20240614,170800,12062533940,14520,14520,14520,14520,0
20240614,170700,12062533940,14520,14520,14520,14520,0
20240614,170600,12062533940,14520,14520,14520,14520,0
20240614,170500,12062533940,14520,14520,14520,14520,0
20240614,170400,12062533940,14520,14520,14520,14520,0
20240614,170300,12062533940,14520,14520,14520,14520,22460
20240614,170200,12062533940,14520,14520,14520,14520,0
20240614,170100,12062533940,14520,14520,14520,14520,0
20240614,170000,12062533940,14520,14520,14520,14520,0
20240614,165900,12062533940,14520,14520,14520,14520,0
20240614,165800,12062533940,14520,14520,14520,14520,0
20240614,165700,12062533940,14520,14520,14520,14520,0
20240614,165600,12062533940,14520,14520,14520,14520,0
20240614,165500,12062533940,14520,14520,14520,14520,0
20240614,165400,12062533940,14520,14520,14520,14520,0
20240614,165300,12062533940,14520,14520,14520,14520,0
20240614,165200,12062533940,14520,14520,14520,14520,0
20240614,165100,12062533940,14520,14520,14520,14520,0
20240614,165000,12062533940,14520,14520,14520,14520,0
20240614,164900,12062533940,14520,14520,14520,14520,0
20240614,164800,12062533940,14520,14520,14520,14520,0
20240614,164700,12062533940,14520,14520,14520,14520,0
20240614,164600,12062533940,14520,14520,14520,14520,0
20240614,164500,12062533940,14520,14520,14520,14520,0
20240614,164400,12062533940,14520,14520,14520,14520,0
20240614,164300,12062533940,14520,14520,14520,14520,0
20240614,164200,12062533940,14520,14520,14520,14520,0
20240614,164100,12062533940,14520,14520,14520,14520,0
20240614,164000,12062533940,14520,14520,14520,14520,0
20240614,163900,12062533940,14520,14520,14520,14520,0
20240614,163800,12062533940,14520,14520,14520,14520,0
20240614,163700,12062533940,14520,14520,14520,14520,0
20240614,163600,12062533940,14520,14520,14520,14520,0
20240614,163500,12062533940,14520,14520,14520,14520,0
20240614,163400,12062533940,14520,14520,14520,14520,0
20240614,163300,12062533940,14520,14520,14520,14520,22460
20240614,163200,12062533940,14520,14520,14520,14520,0
20240614,163100,12062533940,14520,14520,14520,14520,0
20240614,163000,12062533940,14520,14520,14520,14520,0
20240614,162900,12062533940,14520,14520,14520,14520,0
20240614,162800,12062533940,14520,14520,14520,14520,0
20240614,162700,12062533940,14520,14520,14520,14520,0
20240614,162600,12062533940,14520,14520,14520,14520,0
20240614,162500,12062533940,14520,14520,14520,14520,0
20240614,162400,12062533940,14520,14520,14520,14520,0
20240614,162300,12062533940,14520,14520,14520,14520,0
20240614,162200,12062533940,14520,14520,14520,14520,0
20240614,162100,12062533940,14520,14520,14520,14520,0
20240614,162000,12062533940,14520,14520,14520,14520,0
20240614,161900,12062533940,14520,14520,14520,14520,0
20240614,161800,12062533940,14520,14520,14520,14520,0
20240614,161700,12062533940,14520,14520,14520,14520,0
20240614,161600,12062533940,14520,14520,14520,14520,0
20240614,161500,12062533940,14520,14520,14520,14520,0
20240614,161400,12062533940,14520,14520,14520,14520,0
20240614,161300,12062533940,14520,14520,14520,14520,0
20240614,161200,12062533940,14520,14520,14520,14520,0
20240614,161100,12062533940,14520,14520,14520,14520,0
20240614,161000,12062533940,14520,14520,14520,14520,0
20240614,160900,12062533940,14520,14520,14520,14520,0
20240614,160800,12062533940,14520,14520,14520,14520,0
20240614,160700,12062533940,14520,14520,14520,14520,0
20240614,160600,12062533940,14520,14520,14520,14520,0
20240614,160500,12062533940,14520,14520,14520,14520,0
20240614,160400,12062533940,14520,14520,14520,14520,0
20240614,160300,12062533940,14520,14520,14520,14520,22460
20240614,160200,12062533940,14520,14520,14520,14520,0
20240614,160100,12062533940,14520,14520,14520,14520,0
20240614,160000,12062533940,14520,14520,14520,14520,0
20240614,155900,12062533940,14520,14520,14520,14520,0
20240614,155800,12062533940,14520,14520,14520,14520,0
20240614,155700,12062533940,14520,14520,14520,14520,0
20240614,155600,12062533940,14520,14520,14520,14520,0
20240614,155500,12062533940,14520,14520,14520,14520,0
20240614,155400,12062533940,14520,14520,14520,14520,0
20240614,155300,12062533940,14520,14520,14520,14520,0
20240614,155200,12062533940,14520,14520,14520,14520,0
20240614,155100,12062533940,14520,14520,14520,14520,0
20240614,155000,12062533940,14520,14520,14520,14520,0
20240614,154900,12062533940,14520,14520,14520,14520,0
20240614,154800,12062533940,14520,14520,14520,14520,0
20240614,154700,12062533940,14520,14520,14520,14520,0
20240614,154600,12062533940,14520,14520,14520,14520,0
20240614,154500,12062533940,14520,14520,14520,14520,0
20240614,154400,12062533940,14520,14520,14520,14520,0
20240614,154300,12062533940,14520,14520,14520,14520,0
20240614,154200,12062533940,14520,14520,14520,14520,0
20240614,154100,12062533940,14520,14520,14520,14520,0
20240614,154000,12062533940,14520,14520,14520,14520,0
20240614,153900,12062533940,14520,14520,14520,14520,0
20240614,153800,12062533940,14520,14520,14520,14520,0
20240614,153700,12062533940,14520,14520,14520,14520,0
20240614,153600,12062533940,14520,14520,14520,14520,0
20240614,153500,12062533940,14520,14520,14520,14520,0
20240614,153400,12062533940,14520,14520,14520,14520,0
20240614,153300,12062533940,14520,14520,14520,14520,22460
20240614,153200,12062533940,14520,14520,14520,14520,0
20240614,153100,12062533940,14520,14520,14520,14520,0
20240614,153000,12062533940,14520,14520,14520,14520,22460
20240614,152900,11736414740,14510,14510,14510,14510,0
20240614,152800,11736414740,14510,14510,14510,14510,0
20240614,152700,11736414740,14510,14510,14510,14510,0
20240614,152600,11736414740,14510,14510,14510,14510,0
20240614,152500,11736414740,14510,14510,14510,14510,0
20240614,152400,11736414740,14510,14510,14510,14510,0
20240614,152300,11736414740,14510,14510,14510,14510,0
20240614,152200,11736414740,14510,14510,14510,14510,0
20240614,152100,11736414740,14510,14510,14510,14510,0
20240614,152000,11736414740,14510,14510,14510,14510,0
20240614,151900,11736414740,14510,14510,14520,14510,945
20240614,151800,11722700630,14510,14530,14530,14510,1867
20240614,151700,11695600980,14530,14530,14530,14510,769
20240614,151600,11684431450,14530,14540,14540,14510,3579
20240614,151500,11632437760,14540,14540,14540,14520,1168
20240614,151400,11615463330,14530,14540,14540,14520,3423
20240614,151300,11565718520,14530,14540,14540,14530,1165
20240614,151200,11548783050,14530,14540,14550,14510,5349
20240614,151100,11471091100,14540,14540,14550,14530,831
20240614,151000,11459005830,14540,14540,14540,14520,1169
20240614,150900,11442012850,14540,14540,14540,14530,1078
20240614,150800,11426340380,14530,14520,14540,14520,1653
20240614,150700,11402316300,14530,14530,14540,14520,1833
20240614,150600,11375687080,14530,14540,14540,14520,2043
20240614,150500,11346001540,14540,14530,14550,14530,2824
20240614,150400,11304937740,14530,14540,14540,14530,1014
20240614,150300,11290198150,14540,14550,14550,14530,1578
20240614,150200,11267255620,14530,14540,14550,14530,1055
20240614,150100,11251912740,14540,14550,14560,14530,3978
20240614,150000,11194057970,14540,14520,14550,14520,1061
20240614,145900,11178629680,14540,14550,14550,14520,992
20240614,145800,11164207770,14550,14530,14550,14520,2006
20240614,145700,11135053280,14530,14540,14560,14520,1366
20240614,145600,11115199450,14540,14540,14560,14530,7133
20240614,145500,11011367400,14530,14550,14560,14520,7608
20240614,145400,10900696840,14550,14540,14550,14530,1105
20240614,145300,10884628870,14540,14540,14550,14530,1914
20240614,145200,10856796940,14540,14530,14540,14520,2897
20240614,145100,10814688150,14530,14530,14530,14510,1056
20240614,145000,10799348900,14530,14530,14530,14510,1243
20240614,144900,10781297020,14530,14520,14540,14510,5509
20240614,144800,10701268960,14520,14500,14520,14490,5352
20240614,144700,10623603530,14500,14480,14510,14480,1918
20240614,144600,10595805360,14480,14510,14510,14480,1415
20240614,144500,10575296130,14510,14480,14510,14480,4095
20240614,144400,10515928580,14480,14480,14500,14470,2028
20240614,144300,10486546670,14480,14480,14490,14460,754
20240614,144200,10475625810,14480,14490,14490,14480,1122
20240614,144100,10459372120,14490,14490,14490,14480,671
20240614,144000,10449651510,14480,14470,14490,14460,734
20240614,143900,10439019970,14470,14480,14490,14460,1632
20240614,143800,10415402780,14480,14490,14500,14470,465
20240614,143700,10408664260,14490,14490,14490,14460,572
20240614,143600,10400380440,14480,14490,14490,14480,625
20240614,143500,10391326250,14490,14480,14490,14460,505
20240614,143400,10384015850,14480,14500,14500,14480,819
20240614,143300,10372148580,14500,14500,14500,14480,414
20240614,143200,10366147220,14500,14500,14510,14490,1870
20240614,143100,10339031730,14490,14460,14530,14450,10954
20240614,143000,10180186060,14460,14470,14470,14450,454
20240614,142900,10173621000,14470,14480,14480,14460,2440
20240614,142800,10138326940,14480,14470,14480,14460,584
20240614,142700,10129874340,14470,14470,14480,14460,557
20240614,142600,10121812720,14460,14480,14480,14460,917
20240614,142500,10108540780,14470,14450,14480,14450,892
20240614,142400,10095629130,14460,14470,14470,14450,766
20240614,142300,10084551520,14470,14480,14480,14440,603
20240614,142200,10075825800,14480,14470,14480,14440,754
20240614,142100,10064919970,14470,14480,14490,14460,2298
20240614,142000,10031652160,14480,14480,14500,14470,1523
20240614,141900,10009579050,14480,14450,14490,14440,822
20240614,141800,9997678840,14460,14500,14500,14460,386
20240614,141700,9992086640,14490,14500,14500,14480,532
20240614,141600,9984374500,14510,14490,14510,14480,1200
20240614,141500,9966980970,14480,14460,14490,14450,834
20240614,141400,9954916410,14460,14400,14490,14400,629
20240614,141300,9945830300,14470,14500,14500,14400,5747
20240614,141200,9862802790,14500,14510,14520,14480,1155
20240614,141100,9846041490,14510,14500,14510,14470,2003
20240614,141000,9817021130,14500,14510,14520,14490,661
20240614,140900,9807431590,14510,14510,14510,14500,924
20240614,140800,9794028060,14520,14500,14520,14500,458
20240614,140700,9787382450,14500,14520,14520,14500,1636
20240614,140600,9763648120,14570,14500,14570,14480,12876
20240614,140500,9576662710,14510,14520,14520,14470,1090
20240614,140400,9560853840,14510,14510,14520,14500,922
20240614,140300,9547473960,14510,14520,14520,14510,4472
20240614,140200,9482544360,14520,14510,14520,14510,796
20240614,140100,9470987490,14510,14510,14510,14500,935
20240614,140000,9457424650,14500,14500,14500,14490,3991
20240614,135900,9399555480,14490,14490,14500,14480,409
20240614,135800,9393629280,14490,14450,14490,14450,344
20240614,135700,9388649150,14470,14440,14470,14440,914
20240614,135600,9375441770,14440,14460,14480,14440,983
20240614,135500,9361222570,14480,14480,14490,14440,1110
20240614,135400,9345173900,14460,14490,14490,14440,3087
20240614,135300,9300540410,14490,14480,14490,14450,1795
20240614,135200,9274576600,14480,14490,14500,14480,716
20240614,135100,9264198940,14490,14520,14520,14490,1104
20240614,135000,9248190080,14520,14560,14570,14510,1180
20240614,134900,9231029490,14560,14570,14570,14550,1583
20240614,134800,9207968970,14560,14560,14570,14550,5799
20240614,134700,9123515390,14560,14530,14560,14520,5719
20240614,134600,9040321830,14530,14530,14540,14510,1792
20240614,134500,9014282360,14550,14540,14550,14530,7439
20240614,134400,8906176310,14530,14480,14540,14470,36833
20240614,134300,8372023400,14480,14460,14480,14450,1055
20240614,134200,8356765040,14470,14480,14480,14460,1156
20240614,134100,8340038270,14470,14490,14490,14470,815
20240614,134000,8328234750,14480,14470,14490,14470,2067
20240614,133900,8298302020,14470,14450,14490,14450,13577
20240614,133800,8101836300,14450,14440,14450,14440,803
20240614,133700,8090237730,14430,14450,14460,14420,3928
20240614,133600,8033502670,14450,14420,14450,14420,1374
20240614,133500,8013667370,14410,14430,14430,14390,179
20240614,133400,8011086900,14440,14440,14450,14390,5665
20240614,133300,7929292780,14440,14380,14440,14380,17455
20240614,133200,7677937730,14380,14350,14380,14350,1004
20240614,133100,7663507960,14370,14360,14370,14350,559
20240614,133000,7655477940,14370,14370,14370,14360,232
20240614,132900,7652145460,14360,14360,14360,14350,859
20240614,132800,7639814640,14360,14360,14370,14350,587
20240614,132700,7631389700,14360,14350,14370,14350,637
20240614,132600,7622240380,14350,14360,14370,14350,1531
20240614,132500,7600256220,14370,14360,14370,14360,122
20240614,132400,7598503310,14370,14370,14370,14360,321
20240614,132300,7593891320,14370,14370,14370,14360,455
20240614,132200,7587355250,14360,14370,14370,14360,213
20240614,132100,7584295970,14370,14370,14370,14360,252
20240614,132000,7580675980,14370,14370,14380,14360,259
20240614,131900,7576954170,14370,14370,14370,14360,272
20240614,131800,7573045840,14370,14380,14380,14370,194
20240614,131700,7570257420,14380,14390,14390,14380,453
20240614,131600,7563743260,14390,14360,14390,14360,2289
20240614,131500,7530836540,14370,14370,14370,14360,179
20240614,131400,7528264560,14370,14360,14370,14360,285
20240614,131300,7524170710,14360,14340,14360,14340,463
20240614,131200,7517524660,14340,14340,14350,14340,99
20240614,131100,7516104480,14340,14330,14350,14310,1346
20240614,131000,7496826890,14360,14360,14360,14340,696
20240614,130900,7486842640,14360,14350,14360,14350,913
20240614,130800,7473739480,14360,14360,14370,14360,399
20240614,130700,7468009300,14380,14370,14380,14360,290
20240614,130600,7463841360,14370,14370,14380,14370,465
20240614,130500,7457157530,14370,14370,14370,14370,336
20240614,130400,7452329210,14370,14370,14380,14370,1043
20240614,130300,7437333290,14370,14370,14370,14360,1324
20240614,130200,7418307820,14370,14360,14370,14360,170
20240614,130100,7415866160,14330,14370,14370,14330,1782
20240614,130000,7390290230,14360,14370,14370,14360,634
20240614,125900,7381180460,14370,14370,14370,14370,854
20240614,125800,7368908480,14370,14370,14370,14360,435
20240614,125700,7362657540,14370,14380,14380,14370,315
20240614,125600,7358129920,14380,14370,14380,14370,530
20240614,125500,7350510430,14360,14370,14370,14350,1153
20240614,125400,7333951240,14380,14380,14380,14370,292
20240614,125300,7329753210,14380,14390,14390,14330,3811
20240614,125200,7275019330,14390,14380,14390,14370,382
20240614,125100,7269526200,14380,14370,14380,14370,211
20240614,125000,7266492420,14370,14380,14390,14370,1108
20240614,124900,7250558770,14380,14390,14390,14360,3035
20240614,124800,7206922230,14380,14390,14390,14380,2005
20240614,124700,7178084810,14390,14390,14400,14390,371
20240614,124600,7172745800,14390,14390,14390,14390,629
20240614,124500,7163694490,14390,14390,14390,14380,1152
20240614,124400,7147119360,14380,14380,14390,14380,254
20240614,124300,7143464590,14370,14370,14380,14360,1062
20240614,124200,7128198360,14360,14370,14370,14360,137
20240614,124100,7126230250,14370,14360,14370,14360,243
20240614,124000,7122738850,14370,14380,14380,14360,218
20240614,123900,7119604320,14380,14360,14380,14360,1375
20240614,123800,7099844540,14360,14370,14380,14360,2736
20240614,123700,7060514410,14380,14370,14380,14370,820
20240614,123600,7048728190,14380,14380,14390,14380,743
20240614,123500,7038042130,14380,14380,14380,14370,1780
20240614,123400,7012445960,14380,14370,14380,14370,1358
20240614,123300,6992930010,14370,14360,14370,14350,2204
20240614,123200,6961277940,14360,14340,14360,14340,1491
20240614,123100,6939889490,14340,14330,14340,14330,515
20240614,123000,6932507900,14330,14340,14340,14320,155
20240614,122900,6930285800,14340,14320,14340,14310,333
20240614,122800,6925515390,14330,14330,14340,14320,302
20240614,122700,6921186250,14330,14330,14340,14320,378
20240614,122600,6915769630,14340,14320,14340,14320,401
20240614,122500,6910020580,14320,14340,14340,14320,2042
20240614,122400,6880756040,14340,14340,14350,14330,2039
20240614,122300,6851506970,14340,14320,14340,14310,4396
20240614,122200,6788493030,14310,14300,14310,14300,687
20240614,122100,6778663850,14300,14300,14300,14290,330
20240614,122000,6773946420,14300,14290,14310,14290,648
20240614,121900,6764678930,14300,14300,14310,14300,565
20240614,121800,6756599110,14300,14300,14300,14290,697
20240614,121700,6746632020,14300,14290,14300,14290,438
20240614,121600,6740368990,14290,14290,14310,14270,1808
20240614,121500,6714529890,14300,14300,14300,14290,1094
20240614,121400,6698885700,14290,14270,14290,14270,2233
20240614,121300,6666981660,14270,14280,14280,14270,344
20240614,121200,6662071210,14280,14280,14290,14280,462
20240614,121100,6655473150,14280,14250,14280,14250,2396
20240614,121000,6621271260,14260,14280,14280,14250,2270
20240614,120900,6588864450,14270,14260,14280,14250,340
20240614,120800,6584015210,14260,14260,14280,14260,982
20240614,120700,6570006280,14260,14250,14260,14250,185
20240614,120600,6567368820,14250,14240,14250,14230,432
20240614,120500,6561215960,14240,14240,14240,14230,67
20240614,120400,6560262100,14240,14250,14250,14230,222
20240614,120300,6557100200,14250,14240,14250,14230,1390
20240614,120200,6537306320,14240,14250,14250,14240,454
20240614,120100,6530836950,14250,14250,14250,14250,304
20240614,120000,6526504950,14260,14250,14260,14250,891
20240614,115900,6513807110,14240,14240,14240,14240,428
20240614,115800,6507712390,14240,14240,14240,14240,127
20240614,115700,6505903910,14240,14240,14240,14230,133
20240614,115600,6504010160,14240,14230,14240,14230,71
20240614,115500,6502999310,14230,14230,14240,14230,135
20240614,115400,6501077090,14240,14230,14240,14230,164
20240614,115300,6498743190,14230,14210,14230,14210,357
20240614,115200,6493664320,14220,14220,14220,14210,37
20240614,115100,6493138320,14220,14220,14220,14210,52
20240614,115000,6492399040,14210,14210,14210,14210,2
20240614,114900,6492370620,14220,14220,14220,14220,582
20240614,114800,6484094580,14220,14220,14230,14220,34
20240614,114700,6483611000,14230,14220,14230,14220,35
20240614,114600,6483113180,14220,14220,14220,14220,171
20240614,114500,6480681560,14230,14230,14230,14230,1
20240614,114400,6480667330,14230,14220,14230,14220,30
20240614,114300,6480240550,14220,14230,14230,14220,141
20240614,114200,6478234130,14230,14220,14230,14220,37
20240614,114100,6477707980,14230,14230,14230,14230,2
20240614,114000,6477679520,14230,14220,14240,14220,685
20240614,113900,6467932530,14230,14230,14230,14230,89
20240614,113800,6466666060,14230,14210,14230,14210,229
20240614,113700,6463409670,14220,14220,14220,14210,37
20240614,113600,6462883760,14220,14220,14220,14220,5
20240614,113500,6462812660,14220,14190,14220,14190,3674
20240614,113400,6410675090,14180,14190,14190,14180,37
20240614,113300,6410150300,14190,14180,14190,14180,121
20240614,113200,6408433440,14180,14190,14190,14180,29
20240614,113100,6408022170,14190,14170,14190,14170,152
20240614,113000,6405867100,14170,14190,14190,14170,32
20240614,112900,6405413240,14190,14190,14190,14160,363
20240614,112800,6400264880,14160,14180,14180,14160,1315
20240614,112700,6381622580,14170,14190,14190,14170,745
20240614,112600,6371053490,14190,14190,14190,14180,356
20240614,112500,6366003510,14180,14180,14190,14180,25
20240614,112400,6365649000,14180,14180,14180,14170,16
20240614,112300,6365422130,14150,14180,14190,14150,4279
20240614,112200,6304718370,14180,14170,14180,14170,572
20240614,112100,6296607530,14170,14160,14180,14160,338
20240614,112000,6291815910,14160,14180,14180,14160,719
20240614,111900,6281623300,14180,14180,14180,14170,92
20240614,111800,6280319500,14170,14170,14180,14170,39
20240614,111700,6279766600,14170,14170,14180,14170,477
20240614,111600,6273003650,14170,14180,14180,14170,18
20240614,111500,6272748540,14180,14170,14190,14130,8458
20240614,111400,6152805100,14160,14150,14160,14150,217
20240614,111300,6149734520,14150,14160,14160,14140,3943
20240614,111200,6093933380,14170,14180,14190,14160,3468
20240614,111100,6044782380,14180,14190,14190,14180,734
20240614,111000,6034373550,14180,14190,14190,14180,1232
20240614,110900,6016903560,14190,14210,14210,14180,1800
20240614,110800,5991357040,14210,14200,14210,14190,902
20240614,110700,5978552340,14200,14210,14210,14200,607
20240614,110600,5969932840,14200,14200,14200,14200,1
20240614,110500,5969918640,14200,14210,14220,14200,114
20240614,110400,5968298940,14210,14210,14210,14210,0
20240614,110300,5968298940,14210,14210,14210,14200,72
20240614,110200,5967275830,14200,14210,14220,14200,159
20240614,110100,5965015980,14210,14230,14230,14200,938
20240614,110000,5951687480,14210,14210,14210,14210,4
20240614,105900,5951630640,14210,14210,14230,14210,998
20240614,105800,5937447060,14240,14220,14240,14210,1452
20240614,105700,5916796650,14240,14220,14240,14220,399
20240614,105600,5911122790,14240,14250,14250,14240,66
20240614,105500,5910182450,14220,14250,14260,14220,1285
20240614,105400,5891872100,14270,14270,14280,14250,2335
20240614,105300,5858570780,14270,14270,14280,14260,1223
20240614,105200,5841113150,14270,14270,14270,14250,893
20240614,105100,5828377700,14250,14260,14280,14250,1541
20240614,105000,5806387160,14250,14250,14260,14240,693
20240614,104900,5796509870,14240,14240,14250,14240,171
20240614,104800,5794073250,14240,14240,14240,14230,376
20240614,104700,5788721920,14240,14230,14260,14230,788
20240614,104600,5777499910,14230,14230,14230,14230,265
20240614,104500,5773728960,14230,14230,14230,14220,74
20240614,104400,5772676160,14230,14230,14230,14230,535
20240614,104300,5765063110,14220,14220,14220,14210,78
20240614,104200,5763953960,14220,14210,14220,14210,210
20240614,104100,5760967860,14210,14210,14220,14200,723
20240614,104000,5750696120,14210,14220,14220,14210,107
20240614,103900,5749175350,14210,14200,14210,14200,5
20240614,103800,5749104330,14210,14210,14220,14210,624
20240614,103700,5740235860,14220,14230,14230,14200,683
20240614,103600,5730534560,14230,14220,14230,14200,144
20240614,103500,5728487270,14220,14210,14220,14210,70
20240614,103400,5727491970,14210,14200,14210,14190,1146
20240614,103300,5711227990,14200,14210,14210,14200,953
20240614,103200,5697694890,14210,14210,14210,14210,341
20240614,103100,5692849280,14210,14220,14220,14210,316
20240614,103000,5688358260,14220,14230,14230,14220,162
20240614,102900,5686054600,14230,14210,14240,14180,5559
20240614,102800,5606973740,14180,14190,14190,14180,200
20240614,102700,5604137730,14180,14180,14190,14180,1771
20240614,102600,5579021420,14190,14190,14190,14180,47
20240614,102500,5578354500,14190,14200,14200,14190,4472
20240614,102400,5514880360,14200,14200,14200,14200,209
20240614,102300,5511912560,14200,14190,14200,14190,499
20240614,102200,5504831740,14190,14180,14190,14180,1085
20240614,102100,5489441800,14190,14200,14200,14180,483
20240614,102000,5482588050,14200,14180,14200,14180,424
20240614,101900,5476575530,14180,14210,14210,14180,129
20240614,101800,5474743710,14210,14210,14210,14180,4481
20240614,101700,5411135950,14210,14220,14220,14210,2387
20240614,101600,5377202750,14220,14230,14230,14220,711
20240614,101500,5367088750,14240,14240,14250,14230,51
20240614,101400,5366362460,14240,14240,14240,14240,527
20240614,101300,5358857980,14240,14250,14250,14240,130
20240614,101200,5357005490,14230,14240,14250,14230,401
20240614,101100,5351296100,14240,14240,14240,14230,253
20240614,101000,5347693990,14240,14240,14240,14240,401
20240614,100900,5341983750,14220,14250,14250,14220,1817
20240614,100800,5316144770,14250,14240,14250,14240,819
20240614,100700,5304481800,14240,14240,14250,14230,712
20240614,100600,5294345470,14210,14240,14240,14210,410
20240614,100500,5288513540,14240,14230,14260,14230,2517
20240614,100400,5252657590,14220,14220,14240,14210,1399
20240614,100300,5232765240,14210,14240,14240,14210,728
20240614,100200,5222408420,14240,14230,14240,14220,819
20240614,100100,5210752460,14220,14190,14230,14190,2586
20240614,100000,5174007830,14200,14200,14210,14200,646
20240614,095900,5164834620,14210,14200,14210,14200,913
20240614,095800,5151862980,14200,14200,14220,14200,328
20240614,095700,5147202660,14200,14200,14200,14190,506
20240614,095600,5140021050,14200,14200,14200,14190,724
20240614,095500,5129747340,14200,14200,14210,14190,751
20240614,095400,5119083030,14200,14200,14200,14180,910
20240614,095300,5106166820,14190,14180,14200,14180,1387
20240614,095200,5086491090,14180,14160,14180,14160,513
20240614,095100,5079216770,14160,14180,14180,14160,2465
20240614,095000,5044281010,14190,14180,14200,14180,1088
20240614,094900,5028853010,14180,14170,14180,14170,596
20240614,094800,5020407670,14170,14190,14210,14170,2303
20240614,094700,4987751170,14190,14210,14210,14180,615
20240614,094600,4979023470,14200,14190,14200,14190,649
20240614,094500,4969809400,14180,14200,14210,14180,2184
20240614,094400,4938788160,14200,14190,14200,14180,1261
20240614,094300,4920895510,14190,14210,14220,14180,5423
20240614,094200,4843908490,14210,14240,14240,14210,4194
20240614,094100,4784270580,14230,14250,14290,14220,4149
20240614,094000,4725174140,14290,14330,14330,14250,3782
20240614,093900,4671159700,14330,14300,14330,14300,4552
20240614,093800,4606040540,14280,14280,14280,14270,2404
20240614,093700,4571723140,14280,14270,14280,14250,1712
20240614,093600,4547301090,14260,14300,14300,14260,2431
20240614,093500,4512603960,14300,14290,14300,14280,2001
20240614,093400,4484003280,14300,14290,14300,14290,1325
20240614,093300,4465062030,14290,14290,14290,14270,1173
20240614,093200,4448303240,14240,14300,14310,14240,3143
20240614,093100,4403448420,14300,14290,14320,14290,4075
20240614,093000,4345131280,14300,14280,14310,14240,3782
20240614,092900,4291182060,14280,14280,14300,14280,4238
20240614,092800,4230637080,14290,14250,14290,14250,1330
20240614,092700,4211671620,14250,14260,14260,14240,1800
20240614,092600,4186015080,14260,14270,14270,14250,1274
20240614,092500,4167848590,14270,14300,14310,14250,4866
20240614,092400,4098408300,14300,14320,14330,14300,1556
20240614,092300,4076139520,14320,14330,14330,14290,3694
20240614,092200,4023289760,14330,14340,14370,14300,9173
20240614,092100,3891987840,14350,14420,14420,14350,12030
20240614,092000,3718903500,14430,14420,14430,14410,2240
20240614,091900,3686606450,14410,14420,14440,14410,1546
20240614,091800,3664319790,14430,14400,14450,14400,2758
20240614,091700,3624555300,14400,14440,14460,14400,8298
20240614,091600,3504900970,14440,14450,14480,14420,7583
20240614,091500,3395321910,14460,14500,14510,14420,9873
20240614,091400,3252510190,14500,14450,14510,14420,33734
20240614,091300,2764334170,14420,14420,14450,14380,15118
20240614,091200,2546455910,14420,14430,14460,14400,18730
20240614,091100,2276157830,14430,14380,14470,14380,27739
20240614,091000,1875803760,14410,14440,14450,14380,12335
20240614,090900,1697963430,14440,14380,14450,14380,30793
20240614,090800,1254088060,14340,14270,14380,14260,31434
20240614,090700,803519800,14260,14230,14270,14210,17938
20240614,090600,548036410,14230,14220,14230,14200,5602
20240614,090500,468404480,14210,14140,14220,14140,15957
20240614,090400,242164500,14140,14160,14160,14130,1575
20240614,090300,219888340,14150,14100,14160,14100,8097
20240614,090200,105516140,14090,14060,14090,14060,425
20240614,090100,99532990,14050,14070,14090,14050,1655
20240614,090000,76240950,14050,14100,14100,14030,5414