KissMeData/089970/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,193200,16236482580,18150,18150,18150,18150,11374
20240614,193100,16236482580,18150,18150,18150,18150,0
20240614,193000,16236482580,18150,18150,18150,18150,0
20240614,192900,16236482580,18150,18150,18150,18150,0
20240614,192800,16236482580,18150,18150,18150,18150,0
20240614,192700,16236482580,18150,18150,18150,18150,0
20240614,192600,16236482580,18150,18150,18150,18150,0
20240614,192500,16236482580,18150,18150,18150,18150,0
20240614,192400,16236482580,18150,18150,18150,18150,0
20240614,192300,16236482580,18150,18150,18150,18150,0
20240614,192200,16236482580,18150,18150,18150,18150,0
20240614,192100,16236482580,18150,18150,18150,18150,0
20240614,192000,16236482580,18150,18150,18150,18150,0
20240614,191900,16236482580,18150,18150,18150,18150,0
20240614,191800,16236482580,18150,18150,18150,18150,0
20240614,191700,16236482580,18150,18150,18150,18150,0
20240614,191600,16236482580,18150,18150,18150,18150,0
20240614,191500,16236482580,18150,18150,18150,18150,0
20240614,191400,16236482580,18150,18150,18150,18150,0
20240614,191300,16236482580,18150,18150,18150,18150,0
20240614,191200,16236482580,18150,18150,18150,18150,0
20240614,191100,16236482580,18150,18150,18150,18150,0
20240614,191000,16236482580,18150,18150,18150,18150,0
20240614,190900,16236482580,18150,18150,18150,18150,0
20240614,190800,16236482580,18150,18150,18150,18150,0
20240614,190700,16236482580,18150,18150,18150,18150,0
20240614,190600,16236482580,18150,18150,18150,18150,0
20240614,190500,16236482580,18150,18150,18150,18150,0
20240614,190400,16236482580,18150,18150,18150,18150,0
20240614,190300,16236482580,18150,18150,18150,18150,0
20240614,190200,16236482580,18150,18150,18150,18150,11374
20240614,190100,16236482580,18150,18150,18150,18150,0
20240614,190000,16236482580,18150,18150,18150,18150,0
20240614,185900,16236482580,18150,18150,18150,18150,0
20240614,185800,16236482580,18150,18150,18150,18150,0
20240614,185700,16236482580,18150,18150,18150,18150,0
20240614,185600,16236482580,18150,18150,18150,18150,0
20240614,185500,16236482580,18150,18150,18150,18150,0
20240614,185400,16236482580,18150,18150,18150,18150,0
20240614,185300,16236482580,18150,18150,18150,18150,0
20240614,185200,16236482580,18150,18150,18150,18150,0
20240614,185100,16236482580,18150,18150,18150,18150,0
20240614,185000,16236482580,18150,18150,18150,18150,0
20240614,184900,16236482580,18150,18150,18150,18150,0
20240614,184800,16236482580,18150,18150,18150,18150,0
20240614,184700,16236482580,18150,18150,18150,18150,0
20240614,184600,16236482580,18150,18150,18150,18150,0
20240614,184500,16236482580,18150,18150,18150,18150,0
20240614,184400,16236482580,18150,18150,18150,18150,0
20240614,184300,16236482580,18150,18150,18150,18150,0
20240614,184200,16236482580,18150,18150,18150,18150,0
20240614,184100,16236482580,18150,18150,18150,18150,0
20240614,184000,16236482580,18150,18150,18150,18150,0
20240614,183900,16236482580,18150,18150,18150,18150,0
20240614,183800,16236482580,18150,18150,18150,18150,0
20240614,183700,16236482580,18150,18150,18150,18150,0
20240614,183600,16236482580,18150,18150,18150,18150,0
20240614,183500,16236482580,18150,18150,18150,18150,0
20240614,183400,16236482580,18150,18150,18150,18150,0
20240614,183300,16236482580,18150,18150,18150,18150,0
20240614,183200,16236482580,18150,18150,18150,18150,11374
20240614,183100,16236482580,18150,18150,18150,18150,0
20240614,183000,16236482580,18150,18150,18150,18150,0
20240614,182900,16236482580,18150,18150,18150,18150,0
20240614,182800,16236482580,18150,18150,18150,18150,0
20240614,182700,16236482580,18150,18150,18150,18150,0
20240614,182600,16236482580,18150,18150,18150,18150,0
20240614,182500,16236482580,18150,18150,18150,18150,0
20240614,182400,16236482580,18150,18150,18150,18150,0
20240614,182300,16236482580,18150,18150,18150,18150,0
20240614,182200,16236482580,18150,18150,18150,18150,0
20240614,182100,16236482580,18150,18150,18150,18150,0
20240614,182000,16236482580,18150,18150,18150,18150,0
20240614,181900,16236482580,18150,18150,18150,18150,0
20240614,181800,16236482580,18150,18150,18150,18150,0
20240614,181700,16236482580,18150,18150,18150,18150,0
20240614,181600,16236482580,18150,18150,18150,18150,0
20240614,181500,16236482580,18150,18150,18150,18150,0
20240614,181400,16236482580,18150,18150,18150,18150,0
20240614,181300,16236482580,18150,18150,18150,18150,0
20240614,181200,16236482580,18150,18150,18150,18150,0
20240614,181100,16236482580,18150,18150,18150,18150,0
20240614,181000,16236482580,18150,18150,18150,18150,0
20240614,180900,16236482580,18150,18150,18150,18150,0
20240614,180800,16236482580,18150,18150,18150,18150,0
20240614,180700,16236482580,18150,18150,18150,18150,0
20240614,180600,16236482580,18150,18150,18150,18150,0
20240614,180500,16236482580,18150,18150,18150,18150,0
20240614,180400,16236482580,18150,18150,18150,18150,0
20240614,180300,16236482580,18150,18150,18150,18150,0
20240614,180200,16236482580,18150,18150,18150,18150,11374
20240614,180100,16236482580,18150,18150,18150,18150,0
20240614,180000,16236482580,18150,18150,18150,18150,0
20240614,175900,16236482580,18150,18150,18150,18150,0
20240614,175800,16236482580,18150,18150,18150,18150,0
20240614,175700,16236482580,18150,18150,18150,18150,0
20240614,175600,16236482580,18150,18150,18150,18150,0
20240614,175500,16236482580,18150,18150,18150,18150,0
20240614,175400,16236482580,18150,18150,18150,18150,0
20240614,175300,16236482580,18150,18150,18150,18150,0
20240614,175200,16236482580,18150,18150,18150,18150,0
20240614,175100,16236482580,18150,18150,18150,18150,0
20240614,175000,16236482580,18150,18150,18150,18150,0
20240614,174900,16236482580,18150,18150,18150,18150,0
20240614,174800,16236482580,18150,18150,18150,18150,0
20240614,174700,16236482580,18150,18150,18150,18150,0
20240614,174600,16236482580,18150,18150,18150,18150,0
20240614,174500,16236482580,18150,18150,18150,18150,0
20240614,174400,16236482580,18150,18150,18150,18150,0
20240614,174300,16236482580,18150,18150,18150,18150,0
20240614,174200,16236482580,18150,18150,18150,18150,0
20240614,174100,16236482580,18150,18150,18150,18150,0
20240614,174000,16236482580,18150,18150,18150,18150,0
20240614,173900,16236482580,18150,18150,18150,18150,0
20240614,173800,16236482580,18150,18150,18150,18150,0
20240614,173700,16236482580,18150,18150,18150,18150,0
20240614,173600,16236482580,18150,18150,18150,18150,0
20240614,173500,16236482580,18150,18150,18150,18150,0
20240614,173400,16236482580,18150,18150,18150,18150,0
20240614,173300,16236482580,18150,18150,18150,18150,0
20240614,173200,16236482580,18150,18150,18150,18150,11374
20240614,173100,16236482580,18150,18150,18150,18150,0
20240614,173000,16236482580,18150,18150,18150,18150,0
20240614,172900,16236482580,18150,18150,18150,18150,0
20240614,172800,16236482580,18150,18150,18150,18150,0
20240614,172700,16236482580,18150,18150,18150,18150,0
20240614,172600,16236482580,18150,18150,18150,18150,0
20240614,172500,16236482580,18150,18150,18150,18150,0
20240614,172400,16236482580,18150,18150,18150,18150,0
20240614,172300,16236482580,18150,18150,18150,18150,0
20240614,172200,16236482580,18150,18150,18150,18150,0
20240614,172100,16236482580,18150,18150,18150,18150,0
20240614,172000,16236482580,18150,18150,18150,18150,0
20240614,171900,16236482580,18150,18150,18150,18150,0
20240614,171800,16236482580,18150,18150,18150,18150,0
20240614,171700,16236482580,18150,18150,18150,18150,0
20240614,171600,16236482580,18150,18150,18150,18150,0
20240614,171500,16236482580,18150,18150,18150,18150,0
20240614,171400,16236482580,18150,18150,18150,18150,0
20240614,171300,16236482580,18150,18150,18150,18150,0
20240614,171200,16236482580,18150,18150,18150,18150,0
20240614,171100,16236482580,18150,18150,18150,18150,0
20240614,171000,16236482580,18150,18150,18150,18150,0
20240614,170900,16236482580,18150,18150,18150,18150,0
20240614,170800,16236482580,18150,18150,18150,18150,0
20240614,170700,16236482580,18150,18150,18150,18150,0
20240614,170600,16236482580,18150,18150,18150,18150,0
20240614,170500,16236482580,18150,18150,18150,18150,0
20240614,170400,16236482580,18150,18150,18150,18150,0
20240614,170300,16236482580,18150,18150,18150,18150,0
20240614,170200,16236482580,18150,18150,18150,18150,11374
20240614,170100,16236482580,18150,18150,18150,18150,0
20240614,170000,16236482580,18150,18150,18150,18150,0
20240614,165900,16236482580,18150,18150,18150,18150,0
20240614,165800,16236482580,18150,18150,18150,18150,0
20240614,165700,16236482580,18150,18150,18150,18150,0
20240614,165600,16236482580,18150,18150,18150,18150,0
20240614,165500,16236482580,18150,18150,18150,18150,0
20240614,165400,16236482580,18150,18150,18150,18150,0
20240614,165300,16236482580,18150,18150,18150,18150,0
20240614,165200,16236482580,18150,18150,18150,18150,0
20240614,165100,16236482580,18150,18150,18150,18150,0
20240614,165000,16236482580,18150,18150,18150,18150,0
20240614,164900,16236482580,18150,18150,18150,18150,0
20240614,164800,16236482580,18150,18150,18150,18150,0
20240614,164700,16236482580,18150,18150,18150,18150,0
20240614,164600,16236482580,18150,18150,18150,18150,0
20240614,164500,16236482580,18150,18150,18150,18150,0
20240614,164400,16236482580,18150,18150,18150,18150,0
20240614,164300,16236482580,18150,18150,18150,18150,0
20240614,164200,16236482580,18150,18150,18150,18150,0
20240614,164100,16236482580,18150,18150,18150,18150,0
20240614,164000,16236482580,18150,18150,18150,18150,0
20240614,163900,16236482580,18150,18150,18150,18150,0
20240614,163800,16236482580,18150,18150,18150,18150,0
20240614,163700,16236482580,18150,18150,18150,18150,0
20240614,163600,16236482580,18150,18150,18150,18150,0
20240614,163500,16236482580,18150,18150,18150,18150,0
20240614,163400,16236482580,18150,18150,18150,18150,0
20240614,163300,16236482580,18150,18150,18150,18150,0
20240614,163200,16236482580,18150,18150,18150,18150,11374
20240614,163100,16236482580,18150,18150,18150,18150,0
20240614,163000,16236482580,18150,18150,18150,18150,0
20240614,162900,16236482580,18150,18150,18150,18150,0
20240614,162800,16236482580,18150,18150,18150,18150,0
20240614,162700,16236482580,18150,18150,18150,18150,0
20240614,162600,16236482580,18150,18150,18150,18150,0
20240614,162500,16236482580,18150,18150,18150,18150,0
20240614,162400,16236482580,18150,18150,18150,18150,0
20240614,162300,16236482580,18150,18150,18150,18150,0
20240614,162200,16236482580,18150,18150,18150,18150,0
20240614,162100,16236482580,18150,18150,18150,18150,0
20240614,162000,16236482580,18150,18150,18150,18150,0
20240614,161900,16236482580,18150,18150,18150,18150,0
20240614,161800,16236482580,18150,18150,18150,18150,0
20240614,161700,16236482580,18150,18150,18150,18150,0
20240614,161600,16236482580,18150,18150,18150,18150,0
20240614,161500,16236482580,18150,18150,18150,18150,0
20240614,161400,16236482580,18150,18150,18150,18150,0
20240614,161300,16236482580,18150,18150,18150,18150,0
20240614,161200,16236482580,18150,18150,18150,18150,0
20240614,161100,16236482580,18150,18150,18150,18150,0
20240614,161000,16236482580,18150,18150,18150,18150,0
20240614,160900,16236482580,18150,18150,18150,18150,0
20240614,160800,16236482580,18150,18150,18150,18150,0
20240614,160700,16236482580,18150,18150,18150,18150,0
20240614,160600,16236482580,18150,18150,18150,18150,0
20240614,160500,16236482580,18150,18150,18150,18150,0
20240614,160400,16236482580,18150,18150,18150,18150,0
20240614,160300,16236482580,18150,18150,18150,18150,0
20240614,160200,16236482580,18150,18150,18150,18150,11374
20240614,160100,16236482580,18150,18150,18150,18150,0
20240614,160000,16236482580,18150,18150,18150,18150,0
20240614,155900,16236482580,18150,18150,18150,18150,0
20240614,155800,16236482580,18150,18150,18150,18150,0
20240614,155700,16236482580,18150,18150,18150,18150,0
20240614,155600,16236482580,18150,18150,18150,18150,0
20240614,155500,16236482580,18150,18150,18150,18150,0
20240614,155400,16236482580,18150,18150,18150,18150,0
20240614,155300,16236482580,18150,18150,18150,18150,0
20240614,155200,16236482580,18150,18150,18150,18150,0
20240614,155100,16236482580,18150,18150,18150,18150,0
20240614,155000,16236482580,18150,18150,18150,18150,0
20240614,154900,16236482580,18150,18150,18150,18150,0
20240614,154800,16236482580,18150,18150,18150,18150,0
20240614,154700,16236482580,18150,18150,18150,18150,0
20240614,154600,16236482580,18150,18150,18150,18150,0
20240614,154500,16236482580,18150,18150,18150,18150,0
20240614,154400,16236482580,18150,18150,18150,18150,0
20240614,154300,16236482580,18150,18150,18150,18150,0
20240614,154200,16236482580,18150,18150,18150,18150,0
20240614,154100,16236482580,18150,18150,18150,18150,0
20240614,154000,16236482580,18150,18150,18150,18150,0
20240614,153900,16236482580,18150,18150,18150,18150,0
20240614,153800,16236482580,18150,18150,18150,18150,0
20240614,153700,16236482580,18150,18150,18150,18150,0
20240614,153600,16236482580,18150,18150,18150,18150,0
20240614,153500,16236482580,18150,18150,18150,18150,0
20240614,153400,16236482580,18150,18150,18150,18150,0
20240614,153300,16236482580,18150,18150,18150,18150,0
20240614,153200,16236482580,18150,18150,18150,18150,11374
20240614,153100,16236482580,18150,18150,18150,18150,0
20240614,153000,16236482580,18150,18150,18150,18150,11374
20240614,152900,16030044480,18230,18230,18230,18230,0
20240614,152800,16030044480,18230,18230,18230,18230,0
20240614,152700,16030044480,18230,18230,18230,18230,0
20240614,152600,16030044480,18230,18230,18230,18230,0
20240614,152500,16030044480,18230,18230,18230,18230,0
20240614,152400,16030044480,18230,18230,18230,18230,0
20240614,152300,16030044480,18230,18230,18230,18230,0
20240614,152200,16030044480,18230,18230,18230,18230,0
20240614,152100,16030044480,18230,18230,18230,18230,0
20240614,152000,16030044480,18230,18230,18230,18230,0
20240614,151900,16030044480,18230,18250,18250,18220,4318
20240614,151800,15951301810,18250,18260,18270,18240,1189
20240614,151700,15929603240,18260,18290,18290,18260,1143
20240614,151600,15908728220,18290,18260,18290,18250,2110
20240614,151500,15870178550,18260,18250,18270,18240,1186
20240614,151400,15848530210,18270,18260,18270,18250,1329
20240614,151300,15824268870,18260,18250,18270,18250,910
20240614,151200,15807659620,18280,18240,18280,18240,1412
20240614,151100,15781896460,18240,18230,18240,18220,892
20240614,151000,15765634530,18230,18240,18240,18220,525
20240614,150900,15756064460,18240,18230,18240,18220,794
20240614,150800,15741594440,18230,18240,18250,18230,987
20240614,150700,15723597200,18250,18280,18290,18230,3433
20240614,150600,15660949630,18280,18250,18280,18240,1212
20240614,150500,15638825630,18250,18290,18290,18240,582
20240614,150400,15628201920,18290,18250,18290,18240,554
20240614,150300,15618092310,18260,18240,18260,18230,922
20240614,150200,15601276110,18230,18250,18250,18230,1132
20240614,150100,15580632450,18250,18260,18310,18250,453
20240614,150000,15572362120,18260,18230,18260,18230,1000
20240614,145900,15554120900,18230,18220,18260,18210,1746
20240614,145800,15522286260,18210,18240,18240,18210,1308
20240614,145700,15498454620,18240,18230,18240,18210,1418
20240614,145600,15472602820,18210,18220,18230,18200,1643
20240614,145500,15442676990,18220,18220,18230,18220,1763
20240614,145400,15410552870,18220,18250,18250,18220,2290
20240614,145300,15368817560,18220,18250,18260,18210,660
20240614,145200,15356784470,18210,18220,18250,18200,942
20240614,145100,15339627370,18230,18220,18240,18210,670
20240614,145000,15327416360,18210,18220,18250,18200,851
20240614,144900,15311917520,18220,18190,18220,18190,1990
20240614,144800,15275702130,18190,18230,18230,18190,936
20240614,144700,15258657920,18230,18310,18310,18220,892
20240614,144600,15242362580,18250,18320,18330,18250,2163
20240614,144500,15202791810,18320,18310,18340,18300,1002
20240614,144400,15184438520,18310,18340,18350,18310,1460
20240614,144300,15157687790,18310,18320,18350,18290,2508
20240614,144200,15111763500,18320,18350,18370,18300,2290
20240614,144100,15069775030,18340,18290,18350,18280,3503
20240614,144000,15005555400,18290,18290,18300,18270,1260
20240614,143900,14982515030,18290,18260,18290,18260,1852
20240614,143800,14948671880,18260,18270,18270,18230,1644
20240614,143700,14918649010,18260,18240,18260,18230,825
20240614,143600,14903592400,18240,18230,18260,18230,667
20240614,143500,14891425450,18230,18210,18250,18210,580
20240614,143400,14880858840,18200,18200,18210,18190,831
20240614,143300,14865736260,18200,18180,18210,18180,750
20240614,143200,14852085150,18180,18220,18220,18180,1323
20240614,143100,14828007760,18220,18220,18220,18200,1314
20240614,143000,14804087820,18210,18200,18220,18180,853
20240614,142900,14788564820,18180,18180,18200,18140,639
20240614,142800,14776955380,18180,18190,18190,18150,706
20240614,142700,14764121820,18180,18140,18190,18130,1140
20240614,142600,14743416750,18130,18110,18130,18110,890
20240614,142500,14727289380,18110,18120,18130,18110,680
20240614,142400,14714968720,18120,18130,18130,18110,2537
20240614,142300,14668995620,18120,18120,18130,18100,4053
20240614,142200,14595578060,18130,18150,18160,18120,2290
20240614,142100,14554036420,18160,18160,18170,18150,911
20240614,142000,14537491550,18170,18180,18180,18150,856
20240614,141900,14521940370,18160,18180,18180,18160,748
20240614,141800,14508352520,18170,18180,18190,18170,1062
20240614,141700,14489047870,18180,18190,18190,18170,479
20240614,141600,14480340700,18170,18170,18190,18150,2384
20240614,141500,14437034660,18170,18190,18190,18150,877
20240614,141400,14421093880,18190,18200,18200,18180,928
20240614,141300,14404214660,18200,18220,18240,18200,1975
20240614,141200,14368230750,18220,18200,18230,18200,733
20240614,141100,14354884120,18200,18200,18220,18190,1067
20240614,141000,14335463510,18220,18170,18240,18160,1016
20240614,140900,14316969630,18170,18170,18170,18150,948
20240614,140800,14299757820,18170,18160,18200,18140,646
20240614,140700,14288026440,18160,18190,18210,18150,1512
20240614,140600,14260548940,18180,18230,18250,18170,2051
20240614,140500,14223215230,18220,18250,18250,18210,738
20240614,140400,14209768810,18230,18220,18280,18210,1278
20240614,140300,14186458690,18210,18250,18260,18210,1121
20240614,140200,14166030530,18260,18140,18280,18140,5028
20240614,140100,14074371540,18130,18110,18130,18090,2046
20240614,140000,14037308290,18110,18110,18120,18080,2314
20240614,135900,13995424780,18100,18080,18110,18080,549
20240614,135800,13985487210,18080,18100,18130,18070,2528
20240614,135700,13939706010,18070,18050,18100,18050,865
20240614,135600,13924065390,18060,18030,18060,18030,1000
20240614,135500,13906016000,18030,18010,18030,18000,1856
20240614,135400,13872565710,18010,18000,18010,17950,816
20240614,135300,13857905740,18010,17970,18030,17970,968
20240614,135200,13840477850,17970,17990,18020,17940,2909
20240614,135100,13788222580,17990,17970,17990,17970,555
20240614,135000,13778245850,17980,17950,17990,17940,663
20240614,134900,13766343100,17950,17990,17990,17940,4011
20240614,134800,13694335380,17980,17980,17980,17960,472
20240614,134700,13685852660,17980,17950,17990,17950,1193
20240614,134600,13664423900,17950,17970,17980,17950,3027
20240614,134500,13610074030,17970,17970,17970,17950,1826
20240614,134400,13577274080,17970,18000,18000,17960,2178
20240614,134300,13538119610,18000,18000,18030,17990,1086
20240614,134200,13518578670,18000,18020,18030,17980,3092
20240614,134100,13462912420,18020,18040,18050,18020,1442
20240614,134000,13436907280,18040,18050,18050,18030,1328
20240614,133900,13412953310,18030,18040,18040,18030,817
20240614,133800,13398219020,18040,18030,18050,18030,781
20240614,133700,13384133440,18030,18020,18040,18010,555
20240614,133600,13374130910,18030,18020,18040,18020,585
20240614,133500,13363585210,18040,17970,18050,17960,2581
20240614,133400,13317147190,17980,17980,17990,17970,3176
20240614,133300,13260059220,17990,17990,18000,17980,2303
20240614,133200,13218646450,17990,18000,18000,17990,986
20240614,133100,13200904270,18000,18000,18010,17990,1971
20240614,133000,13165433810,18010,18010,18020,18000,449
20240614,132900,13157347850,18010,18000,18010,18000,962
20240614,132800,13140029200,18010,18000,18010,17980,2880
20240614,132700,13088213750,18010,18000,18010,17990,1408
20240614,132600,13062872170,17990,18030,18040,17980,11942
20240614,132500,12847876460,18030,18030,18040,18020,882
20240614,132400,12831972430,18020,18020,18040,18020,621
20240614,132300,12820781620,18020,18050,18060,18010,2340
20240614,132200,12778597790,18060,18100,18110,18050,2870
20240614,132100,12726732940,18110,18110,18110,18100,444
20240614,132000,12718695170,18110,18120,18120,18100,789
20240614,131900,12704408480,18120,18150,18150,18100,2120
20240614,131800,12666002120,18140,18150,18150,18140,366
20240614,131700,12659362120,18150,18160,18160,18140,720
20240614,131600,12646292400,18160,18170,18180,18160,527
20240614,131500,12636714110,18180,18190,18210,18180,1283
20240614,131400,12613367370,18200,18200,18210,18190,578
20240614,131300,12602849780,18200,18150,18210,18140,3595
20240614,131200,12537589800,18140,18140,18150,18140,559
20240614,131100,12527449360,18140,18120,18140,18120,735
20240614,131000,12514126990,18120,18130,18130,18120,350
20240614,130900,12507783230,18130,18110,18130,18100,456
20240614,130800,12499524100,18110,18120,18120,18100,1106
20240614,130700,12479494800,18120,18120,18130,18120,216
20240614,130600,12475579680,18110,18110,18120,18100,1844
20240614,130500,12442189690,18120,18120,18120,18110,698
20240614,130400,12429545740,18120,18080,18120,18080,1097
20240614,130300,12409707090,18090,18030,18090,18030,1195
20240614,130200,12388155990,18020,18090,18110,18020,5172
20240614,130100,12294660570,18090,18100,18100,18090,1466
20240614,130000,12268137600,18090,18090,18130,18090,1461
20240614,125900,12241703010,18090,18120,18130,18090,2149
20240614,125800,12202807320,18150,18130,18150,18100,1238
20240614,125700,12180369580,18130,18120,18140,18110,1545
20240614,125600,12152368400,18120,18110,18120,18090,815
20240614,125500,12137612350,18110,18090,18110,18080,2454
20240614,125400,12093218940,18090,18180,18190,18090,20206
20240614,125300,11726914180,18180,18190,18190,18180,278
20240614,125200,11721859660,18180,18190,18190,18180,605
20240614,125100,11710859680,18180,18180,18200,18180,145
20240614,125000,11708222710,18190,18200,18220,18180,1029
20240614,124900,11689501240,18200,18200,18210,18200,462
20240614,124800,11681092470,18200,18210,18220,18200,1786
20240614,124700,11648580670,18220,18230,18230,18210,1440
20240614,124600,11622352530,18220,18220,18230,18220,229
20240614,124500,11618179780,18220,18220,18220,18210,555
20240614,124400,11608068500,18230,18240,18240,18220,727
20240614,124300,11594818030,18230,18240,18240,18230,445
20240614,124200,11586703510,18230,18240,18240,18230,245
20240614,124100,11582236180,18240,18230,18240,18230,105
20240614,124000,11580321580,18230,18230,18240,18220,247
20240614,123900,11575818810,18210,18220,18230,18210,397
20240614,123800,11568585760,18220,18230,18240,18220,747
20240614,123700,11554968560,18230,18240,18250,18230,442
20240614,123600,11546907740,18240,18250,18250,18240,526
20240614,123500,11537311190,18250,18250,18250,18230,220
20240614,123400,11533297580,18250,18240,18250,18230,1447
20240614,123300,11506909100,18240,18240,18250,18240,475
20240614,123200,11498243020,18240,18230,18240,18230,210
20240614,123100,11494414350,18230,18230,18240,18230,1169
20240614,123000,11473102410,18240,18250,18250,18230,473
20240614,122900,11464474080,18250,18260,18260,18240,626
20240614,122800,11453052910,18260,18260,18260,18250,150
20240614,122700,11450314000,18260,18260,18270,18260,422
20240614,122600,11442608100,18260,18260,18270,18250,458
20240614,122500,11434245530,18260,18270,18280,18260,725
20240614,122400,11421006000,18260,18270,18270,18260,1901
20240614,122300,11386291120,18270,18270,18270,18270,350
20240614,122200,11379896620,18280,18270,18280,18270,189
20240614,122100,11376443090,18280,18280,18280,18270,286
20240614,122000,11371217230,18280,18280,18290,18270,318
20240614,121900,11365404480,18290,18290,18290,18280,63
20240614,121800,11364252410,18280,18270,18290,18270,479
20240614,121700,11355499380,18260,18290,18290,18260,2260
20240614,121600,11314206360,18290,18280,18290,18280,126
20240614,121500,11311902730,18290,18290,18290,18280,904
20240614,121400,11295369140,18280,18290,18290,18280,301
20240614,121300,11289865620,18280,18280,18290,18280,121
20240614,121200,11287653380,18280,18270,18280,18260,853
20240614,121100,11272067300,18270,18280,18280,18260,144
20240614,121000,11269436350,18270,18270,18280,18270,168
20240614,120900,11266366160,18280,18290,18290,18270,529
20240614,120800,11256692260,18280,18290,18290,18270,890
20240614,120700,11240424670,18280,18290,18300,18270,670
20240614,120600,11228171580,18290,18280,18300,18270,590
20240614,120500,11217384100,18270,18290,18290,18270,583
20240614,120400,11206728860,18290,18290,18300,18290,243
20240614,120300,11202283950,18300,18300,18300,18290,721
20240614,120200,11189093860,18300,18290,18300,18290,314
20240614,120100,11183350590,18300,18300,18300,18290,703
20240614,120000,11170486550,18310,18320,18320,18310,396
20240614,115900,11163232870,18310,18320,18320,18300,1001
20240614,115800,11144902170,18320,18330,18340,18320,702
20240614,115700,11132037500,18330,18350,18350,18330,758
20240614,115600,11118130930,18350,18350,18350,18340,170
20240614,115500,11115012190,18340,18340,18350,18330,916
20240614,115400,11098213320,18350,18340,18350,18340,266
20240614,115300,11093334470,18340,18340,18340,18330,207
20240614,115200,11089538820,18340,18350,18360,18340,661
20240614,115100,11077415620,18350,18340,18350,18330,441
20240614,115000,11069325060,18330,18340,18350,18330,265
20240614,114900,11064465240,18320,18440,18440,18320,3048
20240614,114800,11008472540,18440,18400,18440,18400,595
20240614,114700,10997517380,18400,18390,18400,18380,1070
20240614,114600,10977832360,18390,18390,18390,18380,646
20240614,114500,10965953110,18390,18360,18390,18360,386
20240614,114400,10958861750,18360,18350,18370,18350,277
20240614,114300,10953777890,18350,18350,18360,18340,642
20240614,114200,10941997090,18340,18340,18350,18330,539
20240614,114100,10932111020,18340,18320,18350,18320,3938
20240614,114000,10859890780,18330,18330,18330,18320,234
20240614,113900,10855602740,18330,18310,18340,18310,501
20240614,113800,10846423320,18310,18310,18310,18300,760
20240614,113700,10832514190,18300,18300,18310,18300,338
20240614,113600,10826328300,18310,18300,18310,18290,232
20240614,113500,10822082580,18290,18300,18300,18280,744
20240614,113400,10808479840,18280,18280,18290,18280,243
20240614,113300,10804037390,18280,18260,18290,18260,748
20240614,113200,10790371000,18250,18250,18270,18250,569
20240614,113100,10779980840,18250,18240,18260,18230,708
20240614,113000,10767061630,18230,18250,18260,18230,1311
20240614,112900,10743152220,18250,18260,18260,18230,785
20240614,112800,10728833810,18240,18250,18260,18220,1113
20240614,112700,10708546400,18260,18260,18270,18250,391
20240614,112600,10701406620,18270,18280,18280,18270,318
20240614,112500,10695596490,18270,18300,18300,18270,1792
20240614,112400,10662840730,18310,18320,18320,18310,273
20240614,112300,10657840690,18320,18300,18320,18300,878
20240614,112200,10641769970,18300,18350,18350,18300,2439
20240614,112100,10597085620,18350,18340,18350,18330,555
20240614,112000,10586909200,18330,18320,18330,18310,406
20240614,111900,10579469540,18320,18330,18340,18310,1030
20240614,111800,10560609340,18330,18300,18330,18300,413
20240614,111700,10553043950,18290,18300,18320,18290,348
20240614,111600,10546675830,18290,18300,18300,18290,186
20240614,111500,10543273350,18290,18290,18300,18290,735
20240614,111400,10529825740,18300,18280,18300,18280,353
20240614,111300,10523370110,18290,18270,18290,18270,200
20240614,111200,10519715120,18270,18250,18270,18250,335
20240614,111100,10513595010,18250,18260,18270,18250,523
20240614,111000,10504044880,18270,18280,18280,18270,303
20240614,110900,10498508160,18280,18270,18290,18270,215
20240614,110800,10494577710,18270,18280,18300,18270,329
20240614,110700,10488561000,18290,18270,18290,18260,612
20240614,110600,10477379570,18270,18270,18280,18270,162
20240614,110500,10474419500,18280,18240,18290,18240,829
20240614,110400,10459282140,18240,18250,18250,18230,915
20240614,110300,10442591610,18250,18250,18260,18250,638
20240614,110200,10430946620,18250,18250,18270,18250,485
20240614,110100,10422092020,18250,18260,18260,18240,290
20240614,110000,10416800190,18270,18260,18270,18240,2083
20240614,105900,10378792330,18250,18270,18270,18250,601
20240614,105800,10367818480,18270,18270,18280,18250,839
20240614,105700,10352497650,18270,18280,18290,18270,443
20240614,105600,10344399610,18270,18250,18270,18250,705
20240614,105500,10331528780,18250,18250,18260,18240,517
20240614,105400,10322092410,18260,18290,18290,18260,213
20240614,105300,10318199860,18290,18260,18290,18220,1422
20240614,105200,10292252310,18260,18210,18270,18210,3118
20240614,105100,10235343390,18210,18190,18220,18190,753
20240614,105000,10221638840,18200,18250,18250,18190,1116
20240614,104900,10201313680,18250,18210,18250,18210,1711
20240614,104800,10170130540,18210,18220,18220,18190,1206
20240614,104700,10148166010,18220,18210,18220,18190,1245
20240614,104600,10125499750,18190,18190,18220,18150,2882
20240614,104500,10073150610,18150,18130,18170,18130,2598
20240614,104400,10026018910,18130,18160,18160,18130,2603
20240614,104300,9978778910,18150,18160,18160,18140,2962
20240614,104200,9925033220,18160,18170,18190,18160,3431
20240614,104100,9862710540,18170,18200,18210,18150,3318
20240614,104000,9802388130,18170,18170,18200,18140,6280
20240614,103900,9688365650,18160,18230,18230,18160,8778
20240614,103800,9528608740,18220,18250,18250,18210,2464
20240614,103700,9483676950,18250,18240,18260,18230,2167
20240614,103600,9444146060,18250,18300,18310,18250,9612
20240614,103500,9268394820,18310,18310,18330,18300,2737
20240614,103400,9218285490,18310,18360,18360,18310,3973
20240614,103300,9145452380,18370,18380,18390,18360,1467
20240614,103200,9118506080,18360,18380,18410,18360,2774
20240614,103100,9067525840,18390,18380,18400,18380,646
20240614,103000,9055645770,18380,18370,18390,18370,1319
20240614,102900,9031412320,18370,18370,18380,18360,172
20240614,102800,9028252400,18370,18370,18380,18350,323
20240614,102700,9022321800,18370,18370,18370,18350,1295
20240614,102600,8998552260,18370,18340,18400,18330,434
20240614,102500,8990593460,18330,18340,18350,18330,510
20240614,102400,8981241570,18330,18350,18350,18330,667
20240614,102300,8969005690,18350,18310,18350,18310,283
20240614,102200,8963818860,18310,18310,18350,18300,1514
20240614,102100,8936094800,18300,18300,18310,18300,2925
20240614,102000,8882556640,18300,18310,18330,18300,6872
20240614,101900,8756785730,18310,18340,18340,18310,1724
20240614,101800,8725188410,18340,18400,18400,18330,13981
20240614,101700,8468260830,18400,18400,18410,18400,2226
20240614,101600,8427301970,18400,18410,18420,18400,1866
20240614,101500,8392952020,18400,18410,18410,18400,682
20240614,101400,8380398180,18410,18410,18410,18400,3703
20240614,101300,8312248730,18400,18400,18410,18400,3298
20240614,101200,8251560460,18400,18410,18420,18400,2059
20240614,101100,8213656030,18410,18380,18410,18380,1226
20240614,101000,8191109960,18380,18340,18390,18340,1217
20240614,100900,8168772870,18340,18340,18400,18300,7551
20240614,100800,8030461190,18340,18410,18420,18330,6023
20240614,100700,7919822240,18410,18410,18420,18400,1496
20240614,100600,7892279610,18410,18440,18450,18390,10440
20240614,100500,7700039590,18440,18510,18510,18440,3402
20240614,100400,7637207050,18520,18580,18590,18490,15315
20240614,100300,7353608780,18580,18610,18620,18580,2294
20240614,100200,7310949110,18630,18640,18640,18600,1530
20240614,100100,7282442120,18720,18580,18720,18580,2416
20240614,100000,7237260760,18570,18570,18630,18540,9541
20240614,095900,7060152740,18570,18580,18580,18570,1473
20240614,095800,7032798940,18580,18620,18650,18570,888
20240614,095700,7016288290,18650,18600,18670,18570,3459
20240614,095600,6952000080,18590,18560,18590,18560,1432
20240614,095500,6925406510,18550,18570,18580,18550,1274
20240614,095400,6901764850,18560,18570,18580,18540,1195
20240614,095300,6879576400,18550,18530,18610,18520,4231
20240614,095200,6801150090,18530,18650,18660,18520,8580
20240614,095100,6641659840,18660,18670,18670,18640,2317
20240614,095000,6598436630,18650,18740,18750,18630,9431
20240614,094900,6422348820,18740,18750,18790,18740,6410
20240614,094800,6302089720,18750,18720,18760,18720,1495
20240614,094700,6274071920,18740,18700,18750,18700,1091
20240614,094600,6253640790,18700,18690,18750,18690,1410
20240614,094500,6227271400,18700,18750,18750,18670,1712
20240614,094400,6195270220,18750,18690,18750,18660,1921
20240614,094300,6159377260,18680,18680,18690,18650,2843
20240614,094200,6106277850,18680,18710,18750,18630,6487
20240614,094100,5985050750,18670,18690,18700,18640,3537
20240614,094000,5918987610,18650,18640,18700,18570,2384
20240614,093900,5874561560,18640,18780,18780,18640,600
20240614,093800,5863340600,18780,18630,18800,18630,3092
20240614,093700,5805442040,18620,18560,18640,18560,2260
20240614,093600,5763406290,18560,18510,18560,18500,1285
20240614,093500,5739604390,18500,18520,18560,18500,4325
20240614,093400,5659494850,18520,18530,18560,18520,2103
20240614,093300,5620511550,18520,18630,18630,18520,4375
20240614,093200,5539245450,18640,18600,18640,18600,1453
20240614,093100,5512186310,18620,18640,18640,18590,899
20240614,093000,5495439920,18590,18540,18640,18540,1475
20240614,092900,5468010850,18590,18500,18590,18480,1816
20240614,092800,5434389020,18500,18550,18560,18500,3018
20240614,092700,5378478570,18550,18500,18570,18490,1715
20240614,092600,5346730130,18500,18530,18570,18490,9840
20240614,092500,5164664310,18530,18500,18570,18500,5817
20240614,092400,5057039280,18500,18530,18640,18430,11740
20240614,092300,4839805370,18510,18610,18640,18510,3984
20240614,092200,4765953570,18610,18670,18730,18600,6935
20240614,092100,4636406180,18690,18660,18740,18650,4390
20240614,092000,4554435270,18670,18850,18880,18660,4908
20240614,091900,4462292450,18850,18830,18900,18790,1773
20240614,091800,4428925880,18830,18890,18950,18740,12669
20240614,091700,4189979070,18880,18690,18890,18690,8929
20240614,091600,4022162060,18690,18420,18760,18420,9924
20240614,091500,3837466070,18420,18490,18490,18370,14049
20240614,091400,3578667770,18530,18440,18540,18300,24981
20240614,091300,3118195270,18440,18650,18700,18440,16214
20240614,091200,2817096140,18650,18710,18770,18650,10295
20240614,091100,2624735110,18710,18680,18760,18670,5014
20240614,091000,2531011250,18680,18710,18770,18660,10002
20240614,090900,2344038860,18710,18840,18840,18710,9488
20240614,090800,2165753130,18840,18810,18920,18800,6946
20240614,090700,2034927310,18810,18920,18980,18810,10253
20240614,090600,1841432170,18980,19010,19050,18900,11785
20240614,090500,1618076600,19010,19130,19180,19000,11877
20240614,090400,1391317420,19130,19150,19230,19130,3939
20240614,090300,1315840350,19150,19210,19230,19150,8141
20240614,090200,1159671440,19230,19310,19310,19160,9678
20240614,090100,973281710,19310,19460,19460,19310,10363
20240614,090000,772318970,19460,19410,19490,19360,33581