KissMeData/088980/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,193200,11285742390,12640,12640,12640,12640,42625
20240614,193100,11285742390,12640,12640,12640,12640,0
20240614,193000,11285742390,12640,12640,12640,12640,0
20240614,192900,11285742390,12640,12640,12640,12640,0
20240614,192800,11285742390,12640,12640,12640,12640,0
20240614,192700,11285742390,12640,12640,12640,12640,0
20240614,192600,11285742390,12640,12640,12640,12640,0
20240614,192500,11285742390,12640,12640,12640,12640,0
20240614,192400,11285742390,12640,12640,12640,12640,0
20240614,192300,11285742390,12640,12640,12640,12640,0
20240614,192200,11285742390,12640,12640,12640,12640,0
20240614,192100,11285742390,12640,12640,12640,12640,0
20240614,192000,11285742390,12640,12640,12640,12640,0
20240614,191900,11285742390,12640,12640,12640,12640,0
20240614,191800,11285742390,12640,12640,12640,12640,0
20240614,191700,11285742390,12640,12640,12640,12640,0
20240614,191600,11285742390,12640,12640,12640,12640,0
20240614,191500,11285742390,12640,12640,12640,12640,0
20240614,191400,11285742390,12640,12640,12640,12640,0
20240614,191300,11285742390,12640,12640,12640,12640,0
20240614,191200,11285742390,12640,12640,12640,12640,0
20240614,191100,11285742390,12640,12640,12640,12640,0
20240614,191000,11285742390,12640,12640,12640,12640,0
20240614,190900,11285742390,12640,12640,12640,12640,0
20240614,190800,11285742390,12640,12640,12640,12640,0
20240614,190700,11285742390,12640,12640,12640,12640,0
20240614,190600,11285742390,12640,12640,12640,12640,0
20240614,190500,11285742390,12640,12640,12640,12640,0
20240614,190400,11285742390,12640,12640,12640,12640,0
20240614,190300,11285742390,12640,12640,12640,12640,0
20240614,190200,11285742390,12640,12640,12640,12640,42625
20240614,190100,11285742390,12640,12640,12640,12640,0
20240614,190000,11285742390,12640,12640,12640,12640,0
20240614,185900,11285742390,12640,12640,12640,12640,0
20240614,185800,11285742390,12640,12640,12640,12640,0
20240614,185700,11285742390,12640,12640,12640,12640,0
20240614,185600,11285742390,12640,12640,12640,12640,0
20240614,185500,11285742390,12640,12640,12640,12640,0
20240614,185400,11285742390,12640,12640,12640,12640,0
20240614,185300,11285742390,12640,12640,12640,12640,0
20240614,185200,11285742390,12640,12640,12640,12640,0
20240614,185100,11285742390,12640,12640,12640,12640,0
20240614,185000,11285742390,12640,12640,12640,12640,0
20240614,184900,11285742390,12640,12640,12640,12640,0
20240614,184800,11285742390,12640,12640,12640,12640,0
20240614,184700,11285742390,12640,12640,12640,12640,0
20240614,184600,11285742390,12640,12640,12640,12640,0
20240614,184500,11285742390,12640,12640,12640,12640,0
20240614,184400,11285742390,12640,12640,12640,12640,0
20240614,184300,11285742390,12640,12640,12640,12640,0
20240614,184200,11285742390,12640,12640,12640,12640,0
20240614,184100,11285742390,12640,12640,12640,12640,0
20240614,184000,11285742390,12640,12640,12640,12640,0
20240614,183900,11285742390,12640,12640,12640,12640,0
20240614,183800,11285742390,12640,12640,12640,12640,0
20240614,183700,11285742390,12640,12640,12640,12640,0
20240614,183600,11285742390,12640,12640,12640,12640,0
20240614,183500,11285742390,12640,12640,12640,12640,0
20240614,183400,11285742390,12640,12640,12640,12640,0
20240614,183300,11285742390,12640,12640,12640,12640,0
20240614,183200,11285742390,12640,12640,12640,12640,42625
20240614,183100,11285742390,12640,12640,12640,12640,0
20240614,183000,11285742390,12640,12640,12640,12640,0
20240614,182900,11285742390,12640,12640,12640,12640,0
20240614,182800,11285742390,12640,12640,12640,12640,0
20240614,182700,11285742390,12640,12640,12640,12640,0
20240614,182600,11285742390,12640,12640,12640,12640,0
20240614,182500,11285742390,12640,12640,12640,12640,0
20240614,182400,11285742390,12640,12640,12640,12640,0
20240614,182300,11285742390,12640,12640,12640,12640,0
20240614,182200,11285742390,12640,12640,12640,12640,0
20240614,182100,11285742390,12640,12640,12640,12640,0
20240614,182000,11285742390,12640,12640,12640,12640,0
20240614,181900,11285742390,12640,12640,12640,12640,0
20240614,181800,11285742390,12640,12640,12640,12640,0
20240614,181700,11285742390,12640,12640,12640,12640,0
20240614,181600,11285742390,12640,12640,12640,12640,0
20240614,181500,11285742390,12640,12640,12640,12640,0
20240614,181400,11285742390,12640,12640,12640,12640,0
20240614,181300,11285742390,12640,12640,12640,12640,0
20240614,181200,11285742390,12640,12640,12640,12640,0
20240614,181100,11285742390,12640,12640,12640,12640,0
20240614,181000,11285742390,12640,12640,12640,12640,0
20240614,180900,11285742390,12640,12640,12640,12640,0
20240614,180800,11285742390,12640,12640,12640,12640,0
20240614,180700,11285742390,12640,12640,12640,12640,0
20240614,180600,11285742390,12640,12640,12640,12640,0
20240614,180500,11285742390,12640,12640,12640,12640,0
20240614,180400,11285742390,12640,12640,12640,12640,0
20240614,180300,11285742390,12640,12640,12640,12640,0
20240614,180200,11285742390,12640,12640,12640,12640,42625
20240614,180100,11285742390,12640,12640,12640,12640,0
20240614,180000,11285742390,12640,12640,12640,12640,0
20240614,175900,11285742390,12640,12640,12640,12640,0
20240614,175800,11285742390,12640,12640,12640,12640,0
20240614,175700,11285742390,12640,12640,12640,12640,0
20240614,175600,11285742390,12640,12640,12640,12640,0
20240614,175500,11285742390,12640,12640,12640,12640,0
20240614,175400,11285742390,12640,12640,12640,12640,0
20240614,175300,11285742390,12640,12640,12640,12640,0
20240614,175200,11285742390,12640,12640,12640,12640,0
20240614,175100,11285742390,12640,12640,12640,12640,0
20240614,175000,11285742390,12640,12640,12640,12640,0
20240614,174900,11285742390,12640,12640,12640,12640,0
20240614,174800,11285742390,12640,12640,12640,12640,0
20240614,174700,11285742390,12640,12640,12640,12640,0
20240614,174600,11285742390,12640,12640,12640,12640,0
20240614,174500,11285742390,12640,12640,12640,12640,0
20240614,174400,11285742390,12640,12640,12640,12640,0
20240614,174300,11285742390,12640,12640,12640,12640,0
20240614,174200,11285742390,12640,12640,12640,12640,0
20240614,174100,11285742390,12640,12640,12640,12640,0
20240614,174000,11285742390,12640,12640,12640,12640,0
20240614,173900,11285742390,12640,12640,12640,12640,0
20240614,173800,11285742390,12640,12640,12640,12640,0
20240614,173700,11285742390,12640,12640,12640,12640,0
20240614,173600,11285742390,12640,12640,12640,12640,0
20240614,173500,11285742390,12640,12640,12640,12640,0
20240614,173400,11285742390,12640,12640,12640,12640,0
20240614,173300,11285742390,12640,12640,12640,12640,0
20240614,173200,11285742390,12640,12640,12640,12640,42625
20240614,173100,11285742390,12640,12640,12640,12640,0
20240614,173000,11285742390,12640,12640,12640,12640,0
20240614,172900,11285742390,12640,12640,12640,12640,0
20240614,172800,11285742390,12640,12640,12640,12640,0
20240614,172700,11285742390,12640,12640,12640,12640,0
20240614,172600,11285742390,12640,12640,12640,12640,0
20240614,172500,11285742390,12640,12640,12640,12640,0
20240614,172400,11285742390,12640,12640,12640,12640,0
20240614,172300,11285742390,12640,12640,12640,12640,0
20240614,172200,11285742390,12640,12640,12640,12640,0
20240614,172100,11285742390,12640,12640,12640,12640,0
20240614,172000,11285742390,12640,12640,12640,12640,0
20240614,171900,11285742390,12640,12640,12640,12640,0
20240614,171800,11285742390,12640,12640,12640,12640,0
20240614,171700,11285742390,12640,12640,12640,12640,0
20240614,171600,11285742390,12640,12640,12640,12640,0
20240614,171500,11285742390,12640,12640,12640,12640,0
20240614,171400,11285742390,12640,12640,12640,12640,0
20240614,171300,11285742390,12640,12640,12640,12640,0
20240614,171200,11285742390,12640,12640,12640,12640,0
20240614,171100,11285742390,12640,12640,12640,12640,0
20240614,171000,11285742390,12640,12640,12640,12640,0
20240614,170900,11285742390,12640,12640,12640,12640,0
20240614,170800,11285742390,12640,12640,12640,12640,0
20240614,170700,11285742390,12640,12640,12640,12640,0
20240614,170600,11285742390,12640,12640,12640,12640,0
20240614,170500,11285742390,12640,12640,12640,12640,0
20240614,170400,11285742390,12640,12640,12640,12640,0
20240614,170300,11285742390,12640,12640,12640,12640,0
20240614,170200,11285742390,12640,12640,12640,12640,42625
20240614,170100,11285742390,12640,12640,12640,12640,0
20240614,170000,11285742390,12640,12640,12640,12640,0
20240614,165900,11285742390,12640,12640,12640,12640,0
20240614,165800,11285742390,12640,12640,12640,12640,0
20240614,165700,11285742390,12640,12640,12640,12640,0
20240614,165600,11285742390,12640,12640,12640,12640,0
20240614,165500,11285742390,12640,12640,12640,12640,0
20240614,165400,11285742390,12640,12640,12640,12640,0
20240614,165300,11285742390,12640,12640,12640,12640,0
20240614,165200,11285742390,12640,12640,12640,12640,0
20240614,165100,11285742390,12640,12640,12640,12640,0
20240614,165000,11285742390,12640,12640,12640,12640,0
20240614,164900,11285742390,12640,12640,12640,12640,0
20240614,164800,11285742390,12640,12640,12640,12640,0
20240614,164700,11285742390,12640,12640,12640,12640,0
20240614,164600,11285742390,12640,12640,12640,12640,0
20240614,164500,11285742390,12640,12640,12640,12640,0
20240614,164400,11285742390,12640,12640,12640,12640,0
20240614,164300,11285742390,12640,12640,12640,12640,0
20240614,164200,11285742390,12640,12640,12640,12640,0
20240614,164100,11285742390,12640,12640,12640,12640,0
20240614,164000,11285742390,12640,12640,12640,12640,0
20240614,163900,11285742390,12640,12640,12640,12640,0
20240614,163800,11285742390,12640,12640,12640,12640,0
20240614,163700,11285742390,12640,12640,12640,12640,0
20240614,163600,11285742390,12640,12640,12640,12640,0
20240614,163500,11285742390,12640,12640,12640,12640,0
20240614,163400,11285742390,12640,12640,12640,12640,0
20240614,163300,11285742390,12640,12640,12640,12640,0
20240614,163200,11285742390,12640,12640,12640,12640,42625
20240614,163100,11285742390,12640,12640,12640,12640,0
20240614,163000,11285742390,12640,12640,12640,12640,0
20240614,162900,11285742390,12640,12640,12640,12640,0
20240614,162800,11285742390,12640,12640,12640,12640,0
20240614,162700,11285742390,12640,12640,12640,12640,0
20240614,162600,11285742390,12640,12640,12640,12640,0
20240614,162500,11285742390,12640,12640,12640,12640,0
20240614,162400,11285742390,12640,12640,12640,12640,0
20240614,162300,11285742390,12640,12640,12640,12640,0
20240614,162200,11285742390,12640,12640,12640,12640,0
20240614,162100,11285742390,12640,12640,12640,12640,0
20240614,162000,11285742390,12640,12640,12640,12640,0
20240614,161900,11285742390,12640,12640,12640,12640,0
20240614,161800,11285742390,12640,12640,12640,12640,0
20240614,161700,11285742390,12640,12640,12640,12640,0
20240614,161600,11285742390,12640,12640,12640,12640,0
20240614,161500,11285742390,12640,12640,12640,12640,0
20240614,161400,11285742390,12640,12640,12640,12640,0
20240614,161300,11285742390,12640,12640,12640,12640,0
20240614,161200,11285742390,12640,12640,12640,12640,0
20240614,161100,11285742390,12640,12640,12640,12640,0
20240614,161000,11285742390,12640,12640,12640,12640,0
20240614,160900,11285742390,12640,12640,12640,12640,0
20240614,160800,11285742390,12640,12640,12640,12640,0
20240614,160700,11285742390,12640,12640,12640,12640,0
20240614,160600,11285742390,12640,12640,12640,12640,0
20240614,160500,11285742390,12640,12640,12640,12640,0
20240614,160400,11285742390,12640,12640,12640,12640,0
20240614,160300,11285742390,12640,12640,12640,12640,0
20240614,160200,11285742390,12640,12640,12640,12640,42625
20240614,160100,11285742390,12640,12640,12640,12640,0
20240614,160000,11285742390,12640,12640,12640,12640,0
20240614,155900,11285742390,12640,12640,12640,12640,0
20240614,155800,11285742390,12640,12640,12640,12640,0
20240614,155700,11285742390,12640,12640,12640,12640,0
20240614,155600,11285742390,12640,12640,12640,12640,0
20240614,155500,11285742390,12640,12640,12640,12640,0
20240614,155400,11285742390,12640,12640,12640,12640,0
20240614,155300,11285742390,12640,12640,12640,12640,0
20240614,155200,11285742390,12640,12640,12640,12640,0
20240614,155100,11285742390,12640,12640,12640,12640,0
20240614,155000,11285742390,12640,12640,12640,12640,0
20240614,154900,11285742390,12640,12640,12640,12640,0
20240614,154800,11285742390,12640,12640,12640,12640,0
20240614,154700,11285742390,12640,12640,12640,12640,0
20240614,154600,11285742390,12640,12640,12640,12640,0
20240614,154500,11285742390,12640,12640,12640,12640,0
20240614,154400,11285742390,12640,12640,12640,12640,0
20240614,154300,11285742390,12640,12640,12640,12640,0
20240614,154200,11285742390,12640,12640,12640,12640,0
20240614,154100,11285742390,12640,12640,12640,12640,0
20240614,154000,11285742390,12640,12640,12640,12640,0
20240614,153900,11285742390,12640,12640,12640,12640,0
20240614,153800,11285742390,12640,12640,12640,12640,0
20240614,153700,11285742390,12640,12640,12640,12640,0
20240614,153600,11285742390,12640,12640,12640,12640,0
20240614,153500,11285742390,12640,12640,12640,12640,0
20240614,153400,11285742390,12640,12640,12640,12640,0
20240614,153300,11285742390,12640,12640,12640,12640,0
20240614,153200,11285742390,12640,12640,12640,12640,42625
20240614,153100,11285742390,12640,12640,12640,12640,0
20240614,153000,11285742390,12640,12640,12640,12640,42625
20240614,152900,10746962390,12640,12640,12640,12640,0
20240614,152800,10746962390,12640,12640,12640,12640,0
20240614,152700,10746962390,12640,12640,12640,12640,0
20240614,152600,10746962390,12640,12640,12640,12640,0
20240614,152500,10746962390,12640,12640,12640,12640,0
20240614,152400,10746962390,12640,12640,12640,12640,0
20240614,152300,10746962390,12640,12640,12640,12640,0
20240614,152200,10746962390,12640,12640,12640,12640,0
20240614,152100,10746962390,12640,12640,12640,12640,0
20240614,152000,10746962390,12640,12640,12640,12640,0
20240614,151900,10746962390,12640,12650,12660,12640,597
20240614,151800,10739414360,12650,12640,12660,12640,658
20240614,151700,10731092300,12650,12640,12650,12640,1930
20240614,151600,10706690220,12650,12640,12650,12630,3245
20240614,151500,10665675010,12640,12640,12640,12630,3898
20240614,151400,10616418860,12650,12640,12660,12640,5516
20240614,151300,10546629200,12640,12640,12660,12630,1649
20240614,151200,10525788830,12650,12640,12650,12630,4842
20240614,151100,10464616910,12630,12640,12660,12630,1961
20240614,151000,10439833190,12630,12630,12650,12630,4100
20240614,150900,10388040260,12630,12640,12640,12630,3011
20240614,150800,10349994510,12630,12650,12650,12630,3082
20240614,150700,10311030310,12640,12630,12650,12630,2263
20240614,150600,10282426200,12640,12640,12640,12630,5555
20240614,150500,10212218070,12640,12640,12650,12630,1418
20240614,150400,10194299010,12650,12650,12650,12630,3823
20240614,150300,10145990350,12650,12640,12660,12640,1850
20240614,150200,10122596590,12650,12650,12660,12640,3981
20240614,150100,10072243780,12660,12640,12660,12640,4156
20240614,150000,10019695980,12640,12640,12660,12640,2834
20240614,145900,9983856340,12640,12640,12650,12640,2956
20240614,145800,9946485360,12640,12640,12650,12640,1983
20240614,145700,9921411930,12640,12640,12650,12640,3737
20240614,145600,9874172860,12640,12640,12650,12640,4910
20240614,145500,9812105160,12640,12650,12650,12640,1808
20240614,145400,9789248510,12640,12650,12650,12640,1631
20240614,145300,9768627660,12650,12640,12660,12640,1630
20240614,145200,9748006160,12660,12650,12660,12640,1492
20240614,145100,9729140550,12660,12660,12660,12640,2518
20240614,145000,9697279830,12660,12650,12670,12640,4288
20240614,144900,9643026810,12650,12650,12660,12650,1347
20240614,144800,9625982020,12660,12660,12660,12650,1375
20240614,144700,9608581370,12660,12660,12670,12650,4920
20240614,144600,9546292460,12660,12650,12670,12650,1815
20240614,144500,9523314790,12650,12650,12660,12650,6094
20240614,144400,9446204570,12660,12650,12660,12650,2500
20240614,144300,9414566220,12650,12650,12660,12650,4403
20240614,144200,9358864210,12650,12640,12660,12640,3092
20240614,144100,9319734350,12660,12650,12660,12640,4399
20240614,144000,9264087030,12650,12660,12660,12650,1521
20240614,143900,9244842300,12650,12660,12660,12640,2750
20240614,143800,9210055980,12650,12650,12660,12650,3352
20240614,143700,9167644140,12650,12650,12660,12640,6783
20240614,143600,9081876650,12650,12650,12650,12640,1673
20240614,143500,9060725090,12650,12640,12650,12640,4893
20240614,143400,8998868600,12650,12650,12650,12640,1464
20240614,143300,8980358150,12640,12650,12650,12640,1824
20240614,143200,8957298000,12640,12640,12650,12640,4128
20240614,143100,8905116290,12650,12650,12650,12640,3134
20240614,143000,8865494940,12650,12660,12660,12650,1825
20240614,142900,8842403870,12650,12650,12660,12650,1052
20240614,142800,8829095100,12650,12650,12660,12650,4353
20240614,142700,8774026360,12650,12650,12660,12650,823
20240614,142600,8763612560,12650,12660,12660,12650,3180
20240614,142500,8723382990,12650,12660,12660,12650,1457
20240614,142400,8704946060,12670,12660,12670,12650,1484
20240614,142300,8686168570,12650,12660,12660,12650,984
20240614,142200,8673713720,12650,12670,12670,12650,3052
20240614,142100,8635095060,12670,12660,12670,12650,1094
20240614,142000,8621249900,12660,12660,12670,12650,2538
20240614,141900,8589131340,12670,12650,12670,12650,1942
20240614,141800,8564552910,12660,12650,12660,12650,3928
20240614,141700,8514859390,12660,12650,12660,12650,1780
20240614,141600,8492330970,12660,12660,12670,12650,1380
20240614,141500,8474865380,12660,12660,12670,12660,1057
20240614,141400,8461481630,12670,12660,12670,12650,1837
20240614,141300,8438234700,12650,12650,12660,12650,2496
20240614,141200,8406657060,12650,12670,12670,12650,3111
20240614,141100,8367293060,12670,12660,12670,12650,726
20240614,141000,8358102080,12660,12650,12670,12650,1469
20240614,140900,8339505290,12650,12660,12670,12650,2927
20240614,140800,8302466070,12660,12650,12670,12650,1693
20240614,140700,8281032250,12650,12670,12670,12650,2549
20240614,140600,8248778440,12670,12660,12670,12650,992
20240614,140500,8236222600,12660,12670,12670,12660,3314
20240614,140400,8194265070,12670,12660,12670,12660,1519
20240614,140300,8175034500,12670,12670,12670,12660,3673
20240614,140200,8128529720,12660,12670,12670,12660,1018
20240614,140100,8115639550,12660,12660,12670,12660,3643
20240614,140000,8069515760,12660,12650,12670,12650,1008
20240614,135900,8056754630,12660,12650,12660,12650,5592
20240614,135800,7985978520,12650,12660,12660,12650,1223
20240614,135700,7970504710,12660,12650,12660,12650,5745
20240614,135600,7897827250,12650,12660,12660,12650,1044
20240614,135500,7884615330,12660,12660,12660,12650,3352
20240614,135400,7842209790,12650,12670,12670,12650,1151
20240614,135300,7827645150,12660,12660,12670,12650,4751
20240614,135200,7767513980,12660,12670,12680,12650,1193
20240614,135100,7752403640,12670,12660,12670,12650,7158
20240614,135000,7661805350,12660,12650,12660,12650,930
20240614,134900,7650035400,12660,12660,12670,12650,1770
20240614,134800,7627629870,12660,12650,12670,12650,3590
20240614,134700,7582199000,12660,12650,12660,12650,1159
20240614,134600,7567531450,12670,12650,12670,12650,4736
20240614,134500,7507579920,12660,12670,12670,12650,1217
20240614,134400,7492172950,12660,12670,12670,12660,11300
20240614,134300,7349033540,12660,12660,12670,12660,1189
20240614,134200,7333977440,12660,12660,12670,12650,3155
20240614,134100,7294050640,12670,12660,12670,12660,633
20240614,134000,7286035130,12650,12670,12670,12650,19159
20240614,133900,7043475890,12660,12670,12670,12660,2177
20240614,133800,7015911940,12660,12670,12670,12660,3572
20240614,133700,6970686420,12660,12670,12670,12660,869
20240614,133600,6959682130,12670,12660,12670,12660,3303
20240614,133500,6917861520,12670,12670,12670,12660,969
20240614,133400,6905590400,12670,12660,12680,12660,975
20240614,133300,6893241770,12670,12670,12680,12660,919
20240614,133200,6881598220,12680,12670,12680,12660,4305
20240614,133100,6827053290,12680,12670,12680,12670,814
20240614,133000,6816738280,12680,12680,12680,12670,1533
20240614,132900,6797306340,12680,12680,12680,12670,492
20240614,132800,6791071660,12670,12680,12680,12670,1070
20240614,132700,6777512250,12680,12680,12680,12670,1275
20240614,132600,6761352950,12680,12670,12680,12670,1619
20240614,132500,6740827680,12670,12670,12680,12670,842
20240614,132400,6730157870,12680,12670,12680,12670,905
20240614,132300,6718688770,12680,12680,12680,12670,1945
20240614,132200,6694030940,12680,12670,12680,12670,662
20240614,132100,6685642700,12680,12670,12680,12670,1051
20240614,132000,6672320510,12670,12680,12680,12670,798
20240614,131900,6662206450,12680,12670,12680,12670,911
20240614,131800,6650661160,12670,12680,12680,12670,1020
20240614,131700,6637734270,12680,12680,12680,12670,1694
20240614,131600,6616260120,12680,12670,12680,12670,789
20240614,131500,6606258630,12670,12680,12680,12670,1440
20240614,131400,6588011160,12680,12670,12680,12670,1222
20240614,131300,6572527850,12680,12680,12680,12670,1422
20240614,131200,6554505910,12670,12670,12680,12670,1089
20240614,131100,6540703890,12680,12670,12680,12660,6555
20240614,131000,6457653370,12670,12670,12670,12660,791
20240614,130900,6447636190,12670,12660,12670,12660,844
20240614,130800,6436949080,12670,12670,12670,12660,705
20240614,130700,6428021300,12670,12660,12670,12660,6418
20240614,130600,6346768480,12660,12660,12670,12660,1018
20240614,130500,6333877420,12660,12670,12670,12660,803
20240614,130400,6323709330,12660,12660,12670,12660,681
20240614,130300,6315086620,12660,12660,12670,12660,3046
20240614,130200,6276510710,12660,12660,12670,12660,673
20240614,130100,6267988900,12660,12670,12670,12660,1090
20240614,130000,6254187780,12660,12660,12670,12660,795
20240614,125900,6244121450,12670,12670,12670,12660,1183
20240614,125800,6229140130,12660,12660,12670,12660,1201
20240614,125700,6213928070,12660,12670,12670,12660,1974
20240614,125600,6188921940,12660,12660,12670,12660,1053
20240614,125500,6175587770,12660,12670,12670,12660,601
20240614,125400,6167977860,12670,12670,12670,12660,699
20240614,125300,6159126680,12660,12670,12670,12660,1270
20240614,125200,6143045090,12670,12670,12670,12660,272
20240614,125100,6139601360,12660,12660,12670,12660,839
20240614,125000,6128975990,12660,12670,12670,12660,8720
20240614,124900,6018530060,12670,12670,12670,12660,548
20240614,124800,6011590770,12670,12660,12670,12660,2210
20240614,124700,5983598720,12660,12660,12670,12660,448
20240614,124600,5977927010,12660,12670,12670,12660,785
20240614,124500,5967986000,12660,12660,12670,12660,787
20240614,124400,5958019760,12660,12660,12670,12660,714
20240614,124300,5948979160,12660,12650,12670,12650,15867
20240614,124200,5748106750,12660,12660,12660,12650,436
20240614,124100,5742589780,12660,12660,12660,12650,1681
20240614,124000,5721314780,12660,12660,12660,12650,973
20240614,123900,5709003740,12650,12660,12660,12650,1338
20240614,123800,5692074610,12650,12660,12660,12650,1793
20240614,123700,5669379640,12650,12660,12660,12650,1108
20240614,123600,5655359910,12660,12650,12660,12650,727
20240614,123500,5646161090,12650,12660,12660,12650,1787
20240614,123400,5623553500,12660,12650,12660,12650,620
20240614,123300,5615708950,12650,12660,12660,12650,1764
20240614,123200,5593390410,12650,12660,12660,12650,1778
20240614,123100,5570898600,12660,12650,12660,12650,1215
20240614,123000,5555525990,12650,12660,12660,12650,1025
20240614,122900,5542559120,12660,12650,12660,12650,1364
20240614,122800,5525302380,12660,12660,12660,12650,539
20240614,122700,5518481240,12650,12650,12650,12650,958
20240614,122600,5506362540,12650,12650,12660,12650,1058
20240614,122500,5492974190,12650,12660,12660,12650,624
20240614,122400,5485079700,12660,12650,12660,12650,10313
20240614,122300,5354522340,12660,12650,12660,12650,1416
20240614,122200,5336603260,12650,12660,12660,12650,835
20240614,122100,5326038800,12650,12650,12660,12650,1037
20240614,122000,5312919560,12660,12650,12660,12650,986
20240614,121900,5300443490,12660,12660,12660,12650,778
20240614,121800,5290598880,12660,12650,12660,12650,798
20240614,121700,5280498980,12650,12650,12660,12650,699
20240614,121600,5271655530,12660,12660,12660,12650,2283
20240614,121500,5242758400,12660,12660,12660,12650,681
20240614,121400,5234141540,12650,12650,12660,12650,614
20240614,121300,5226373870,12650,12660,12660,12650,2219
20240614,121200,5198285880,12660,12660,12660,12650,693
20240614,121100,5189517250,12650,12650,12660,12650,697
20240614,121000,5180698470,12650,12660,12660,12650,766
20240614,120900,5171007960,12660,12650,12660,12650,784
20240614,120800,5161087110,12650,12650,12660,12650,392
20240614,120700,5156126610,12650,12660,12660,12650,778
20240614,120600,5146283810,12650,12660,12660,12650,1051
20240614,120500,5132985060,12660,12660,12660,12650,637
20240614,120400,5124925610,12650,12660,12660,12650,627
20240614,120300,5116991610,12650,12650,12660,12650,725
20240614,120200,5107817680,12660,12660,12660,12650,672
20240614,120100,5099314960,12650,12660,12660,12650,1114
20240614,120000,5085220770,12660,12660,12660,12650,653
20240614,115900,5076958390,12650,12660,12660,12650,578
20240614,115800,5069644930,12650,12660,12660,12650,1062
20240614,115700,5056206560,12660,12650,12660,12650,986
20240614,115600,5043733610,12650,12650,12660,12650,679
20240614,115500,5035142430,12660,12660,12660,12650,1104
20240614,115400,5021173740,12660,12650,12660,12650,1423
20240614,115300,5003171590,12650,12660,12660,12650,766
20240614,115200,4993479870,12650,12650,12660,12650,2531
20240614,115100,4961456920,12660,12650,12660,12650,1438
20240614,115000,4943256360,12660,12650,12660,12650,445
20240614,114900,4937627060,12660,12660,12660,12650,955
20240614,114800,4925542420,12660,12660,12660,12650,1066
20240614,114700,4912051320,12660,12650,12660,12650,789
20240614,114600,4902068530,12650,12650,12660,12650,756
20240614,114500,4892503820,12660,12660,12660,12650,874
20240614,114400,4881445610,12660,12650,12660,12650,4169
20240614,114300,4828705490,12660,12650,12660,12650,1438
20240614,114200,4810513020,12660,12650,12660,12650,912
20240614,114100,4798974720,12650,12660,12660,12650,951
20240614,114000,4786942450,12650,12650,12660,12650,777
20240614,113900,4777112300,12660,12660,12660,12650,525
20240614,113800,4770468330,12660,12650,12660,12650,2054
20240614,113700,4744469490,12650,12660,12660,12650,1252
20240614,113600,4728631560,12650,12660,12660,12650,956
20240614,113500,4716533160,12660,12660,12660,12650,366
20240614,113400,4711902110,12650,12650,12660,12650,1297
20240614,113300,4695489320,12650,12650,12660,12650,739
20240614,113200,4686138870,12660,12650,12660,12650,591
20240614,113100,4678660790,12660,12650,12660,12650,1919
20240614,113000,4654383390,12660,12660,12660,12650,363
20240614,112900,4649790410,12660,12660,12660,12650,1688
20240614,112800,4628425740,12650,12650,12660,12650,2953
20240614,112700,4591046520,12650,12650,12660,12650,1044
20240614,112600,4577836730,12650,12650,12660,12650,838
20240614,112500,4567234870,12660,12650,12660,12650,962
20240614,112400,4555059630,12650,12650,12660,12650,1072
20240614,112300,4541495470,12660,12660,12660,12650,715
20240614,112200,4532448550,12650,12660,12660,12650,888
20240614,112100,4521213250,12660,12660,12660,12650,1537
20240614,112000,4501765250,12660,12660,12660,12650,1514
20240614,111900,4482610550,12660,12660,12660,12650,4336
20240614,111800,4427722320,12660,12660,12660,12650,1139
20240614,111700,4413310730,12650,12650,12660,12650,548
20240614,111600,4406377700,12650,12650,12660,12650,1248
20240614,111500,4390587310,12650,12650,12660,12650,710
20240614,111400,4381603110,12660,12660,12660,12650,585
20240614,111300,4374201010,12660,12660,12660,12650,763
20240614,111200,4364546250,12660,12650,12660,12650,946
20240614,111100,4352577120,12650,12660,12660,12650,6150
20240614,111000,4274772940,12660,12650,12660,12650,1304
20240614,110900,4258276590,12660,12660,12660,12650,1030
20240614,110800,4245243260,12660,12660,12660,12650,796
20240614,110700,4235170810,12660,12650,12670,12650,674
20240614,110600,4226640850,12660,12650,12660,12650,2494
20240614,110500,4195070860,12660,12670,12670,12660,6676
20240614,110400,4110542890,12670,12660,12670,12660,729
20240614,110300,4101312600,12660,12670,12670,12660,1767
20240614,110200,4078940560,12660,12670,12670,12660,1104
20240614,110100,4064961540,12670,12670,12670,12660,634
20240614,110000,4056930730,12660,12660,12670,12660,1040
20240614,105900,4043763840,12660,12670,12670,12660,1727
20240614,105800,4021897080,12670,12670,12670,12660,818
20240614,105700,4011538130,12670,12660,12670,12650,5154
20240614,105600,3946249710,12660,12660,12660,12650,708
20240614,105500,3937288550,12650,12660,12660,12650,1441
20240614,105400,3919050280,12660,12660,12660,12650,1066
20240614,105300,3905562380,12650,12670,12670,12650,508
20240614,105200,3899132780,12670,12660,12670,12650,1577
20240614,105100,3879169160,12660,12660,12670,12650,3777
20240614,105000,3831350950,12660,12650,12670,12650,3883
20240614,104900,3782194570,12660,12650,12660,12650,2252
20240614,104800,3753703630,12650,12650,12660,12650,2653
20240614,104700,3720124360,12650,12650,12660,12650,1015
20240614,104600,3707283950,12650,12650,12660,12650,385
20240614,104500,3702412490,12660,12650,12660,12650,1169
20240614,104400,3687620710,12660,12660,12660,12650,707
20240614,104300,3678675410,12660,12660,12660,12650,4956
20240614,104200,3615971140,12650,12650,12660,12650,3378
20240614,104100,3573239410,12650,12660,12660,12650,1374
20240614,104000,3555847070,12660,12660,12660,12650,6513
20240614,103900,3473397070,12660,12650,12660,12650,1046
20240614,103800,3460163430,12650,12650,12660,12650,1803
20240614,103700,3437352830,12660,12650,12660,12650,1626
20240614,103600,3416780120,12660,12660,12660,12650,613
20240614,103500,3409023740,12660,12660,12660,12650,1053
20240614,103400,3395702060,12660,12660,12660,12650,1263
20240614,103300,3379720730,12650,12660,12660,12650,844
20240614,103200,3369042950,12650,12650,12660,12650,818
20240614,103100,3358693240,12650,12660,12660,12640,667
20240614,103000,3350255960,12660,12650,12660,12650,571
20240614,102900,3343031730,12650,12650,12660,12650,963
20240614,102800,3330847680,12650,12660,12660,12640,7998
20240614,102700,3229670080,12650,12650,12660,12650,723
20240614,102600,3220524100,12650,12640,12660,12640,26890
20240614,102500,2880302450,12640,12650,12650,12640,1056
20240614,102400,2866951940,12640,12640,12650,12640,701
20240614,102300,2858090120,12640,12640,12650,12630,1184
20240614,102200,2843127530,12640,12640,12640,12630,961
20240614,102100,2830985230,12640,12640,12650,12640,1277
20240614,102000,2814840100,12640,12650,12650,12640,2822
20240614,101900,2779148710,12650,12650,12650,12640,667
20240614,101800,2770715980,12640,12650,12650,12640,870
20240614,101700,2759714980,12640,12640,12650,12640,1386
20240614,101600,2742195090,12640,12640,12650,12640,670
20240614,101500,2733723510,12640,12640,12650,12630,1338
20240614,101400,2716810960,12630,12640,12640,12630,717
20240614,101300,2707752880,12630,12630,12650,12620,35229
20240614,101200,2262617440,12630,12630,12630,12620,564
20240614,101100,2255496070,12630,12620,12630,12620,2898
20240614,101000,2218919910,12630,12630,12630,12620,1079
20240614,100900,2205297630,12630,12630,12630,12620,999
20240614,100800,2192684730,12630,12630,12630,12620,1794
20240614,100700,2170034170,12630,12630,12630,12620,9103
20240614,100600,2055149870,12630,12630,12630,12620,1358
20240614,100500,2038008140,12630,12620,12630,12620,705
20240614,100400,2029110660,12630,12630,12630,12620,1868
20240614,100300,2005522640,12630,12630,12630,12620,6879
20240614,100200,1918703770,12630,12620,12630,12620,668
20240614,100100,1910271440,12630,12630,12630,12620,6350
20240614,100000,1830125530,12620,12630,12630,12620,491
20240614,095900,1823928760,12630,12620,12630,12620,1605
20240614,095800,1803665750,12630,12630,12630,12620,633
20240614,095700,1795672880,12630,12620,12630,12620,729
20240614,095600,1786471360,12630,12620,12630,12620,3105
20240614,095500,1747268290,12620,12630,12630,12620,873
20240614,095400,1736248950,12630,12630,12630,12620,1624
20240614,095300,1715741830,12630,12630,12630,12620,2166
20240614,095200,1688387750,12630,12630,12630,12620,1047
20240614,095100,1675170780,12630,12620,12630,12620,2210
20240614,095000,1647277390,12620,12610,12620,12610,5445
20240614,094900,1578567230,12610,12610,12620,12610,2994
20240614,094800,1540809910,12620,12620,12620,12610,1574
20240614,094700,1520948670,12610,12620,12620,12610,796
20240614,094600,1510908870,12610,12610,12620,12610,1495
20240614,094500,1492049420,12620,12620,12620,12610,1285
20240614,094400,1475836700,12620,12620,12620,12610,2162
20240614,094300,1448561510,12620,12620,12620,12610,1687
20240614,094200,1427275980,12620,12620,12620,12610,841
20240614,094100,1416667150,12610,12610,12620,12610,1725
20240614,094000,1394903740,12620,12620,12620,12610,13538
20240614,093900,1224066810,12620,12620,12620,12610,2711
20240614,093800,1189859770,12620,12620,12620,12610,1351
20240614,093700,1172812730,12620,12620,12620,12610,2287
20240614,093600,1143967080,12620,12620,12620,12610,2593
20240614,093500,1111249440,12620,12610,12620,12610,645
20240614,093400,1103114940,12620,12620,12620,12610,1049
20240614,093300,1089883040,12620,12610,12620,12610,3066
20240614,093200,1051204450,12610,12620,12620,12610,907
20240614,093100,1039764560,12610,12620,12620,12610,4400
20240614,093000,984258200,12620,12620,12620,12610,1692
20240614,092900,962918150,12620,12620,12620,12610,322
20240614,092800,958857100,12610,12610,12620,12610,1133
20240614,092700,944569940,12610,12620,12620,12610,4905
20240614,092600,882717840,12620,12620,12620,12610,1252
20240614,092500,866922280,12620,12620,12620,12610,2074
20240614,092400,840755050,12620,12610,12620,12610,1350
20240614,092300,823731530,12610,12610,12620,12610,828
20240614,092200,813289150,12620,12620,12620,12610,796
20240614,092100,803249700,12620,12620,12620,12610,3910
20240614,092000,753910970,12620,12620,12620,12610,704
20240614,091900,745032410,12620,12610,12620,12610,13162
20240614,091800,579058460,12620,12610,12620,12610,6673
20240614,091700,494849830,12620,12620,12620,12610,4972
20240614,091600,432118390,12610,12610,12620,12610,911
20240614,091500,420630080,12620,12620,12620,12610,1080
20240614,091400,407009140,12620,12610,12620,12610,405
20240614,091300,401901290,12610,12610,12620,12610,1589
20240614,091200,381862030,12610,12620,12620,12610,1251
20240614,091100,366080950,12610,12620,12620,12610,870
20240614,091000,355110070,12610,12620,12620,12610,4780
20240614,090900,294793710,12610,12600,12610,12600,6176
20240614,090800,216938970,12610,12610,12610,12600,814
20240614,090700,206680160,12610,12610,12610,12600,1417
20240614,090600,188815900,12610,12610,12610,12600,3737
20240614,090500,141712550,12610,12610,12610,12600,667
20240614,090400,133306150,12610,12610,12610,12600,564
20240614,090300,126196020,12600,12610,12610,12600,1149
20240614,090200,111711780,12610,12600,12610,12600,770
20240614,090100,102006250,12610,12620,12620,12600,839
20240614,090000,91431380,12600,12610,12620,12600,7252