KissMeData/093370/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,193500,6722365540,7970,7970,7970,7970,112432
20240614,193400,6722365540,7970,7970,7970,7970,0
20240614,193300,6722365540,7970,7970,7970,7970,0
20240614,193200,6722365540,7970,7970,7970,7970,0
20240614,193100,6722365540,7970,7970,7970,7970,0
20240614,193000,6722365540,7970,7970,7970,7970,0
20240614,192900,6722365540,7970,7970,7970,7970,0
20240614,192800,6722365540,7970,7970,7970,7970,0
20240614,192700,6722365540,7970,7970,7970,7970,0
20240614,192600,6722365540,7970,7970,7970,7970,0
20240614,192500,6722365540,7970,7970,7970,7970,0
20240614,192400,6722365540,7970,7970,7970,7970,0
20240614,192300,6722365540,7970,7970,7970,7970,0
20240614,192200,6722365540,7970,7970,7970,7970,0
20240614,192100,6722365540,7970,7970,7970,7970,0
20240614,192000,6722365540,7970,7970,7970,7970,0
20240614,191900,6722365540,7970,7970,7970,7970,0
20240614,191800,6722365540,7970,7970,7970,7970,0
20240614,191700,6722365540,7970,7970,7970,7970,0
20240614,191600,6722365540,7970,7970,7970,7970,0
20240614,191500,6722365540,7970,7970,7970,7970,0
20240614,191400,6722365540,7970,7970,7970,7970,0
20240614,191300,6722365540,7970,7970,7970,7970,0
20240614,191200,6722365540,7970,7970,7970,7970,0
20240614,191100,6722365540,7970,7970,7970,7970,0
20240614,191000,6722365540,7970,7970,7970,7970,0
20240614,190900,6722365540,7970,7970,7970,7970,0
20240614,190800,6722365540,7970,7970,7970,7970,0
20240614,190700,6722365540,7970,7970,7970,7970,0
20240614,190600,6722365540,7970,7970,7970,7970,0
20240614,190500,6722365540,7970,7970,7970,7970,112432
20240614,190400,6722365540,7970,7970,7970,7970,0
20240614,190300,6722365540,7970,7970,7970,7970,0
20240614,190200,6722365540,7970,7970,7970,7970,0
20240614,190100,6722365540,7970,7970,7970,7970,0
20240614,190000,6722365540,7970,7970,7970,7970,0
20240614,185900,6722365540,7970,7970,7970,7970,0
20240614,185800,6722365540,7970,7970,7970,7970,0
20240614,185700,6722365540,7970,7970,7970,7970,0
20240614,185600,6722365540,7970,7970,7970,7970,0
20240614,185500,6722365540,7970,7970,7970,7970,0
20240614,185400,6722365540,7970,7970,7970,7970,0
20240614,185300,6722365540,7970,7970,7970,7970,0
20240614,185200,6722365540,7970,7970,7970,7970,0
20240614,185100,6722365540,7970,7970,7970,7970,0
20240614,185000,6722365540,7970,7970,7970,7970,0
20240614,184900,6722365540,7970,7970,7970,7970,0
20240614,184800,6722365540,7970,7970,7970,7970,0
20240614,184700,6722365540,7970,7970,7970,7970,0
20240614,184600,6722365540,7970,7970,7970,7970,0
20240614,184500,6722365540,7970,7970,7970,7970,0
20240614,184400,6722365540,7970,7970,7970,7970,0
20240614,184300,6722365540,7970,7970,7970,7970,0
20240614,184200,6722365540,7970,7970,7970,7970,0
20240614,184100,6722365540,7970,7970,7970,7970,0
20240614,184000,6722365540,7970,7970,7970,7970,0
20240614,183900,6722365540,7970,7970,7970,7970,0
20240614,183800,6722365540,7970,7970,7970,7970,0
20240614,183700,6722365540,7970,7970,7970,7970,0
20240614,183600,6722365540,7970,7970,7970,7970,0
20240614,183500,6722365540,7970,7970,7970,7970,112432
20240614,183400,6722365540,7970,7970,7970,7970,0
20240614,183300,6722365540,7970,7970,7970,7970,0
20240614,183200,6722365540,7970,7970,7970,7970,0
20240614,183100,6722365540,7970,7970,7970,7970,0
20240614,183000,6722365540,7970,7970,7970,7970,0
20240614,182900,6722365540,7970,7970,7970,7970,0
20240614,182800,6722365540,7970,7970,7970,7970,0
20240614,182700,6722365540,7970,7970,7970,7970,0
20240614,182600,6722365540,7970,7970,7970,7970,0
20240614,182500,6722365540,7970,7970,7970,7970,0
20240614,182400,6722365540,7970,7970,7970,7970,0
20240614,182300,6722365540,7970,7970,7970,7970,0
20240614,182200,6722365540,7970,7970,7970,7970,0
20240614,182100,6722365540,7970,7970,7970,7970,0
20240614,182000,6722365540,7970,7970,7970,7970,0
20240614,181900,6722365540,7970,7970,7970,7970,0
20240614,181800,6722365540,7970,7970,7970,7970,0
20240614,181700,6722365540,7970,7970,7970,7970,0
20240614,181600,6722365540,7970,7970,7970,7970,0
20240614,181500,6722365540,7970,7970,7970,7970,0
20240614,181400,6722365540,7970,7970,7970,7970,0
20240614,181300,6722365540,7970,7970,7970,7970,0
20240614,181200,6722365540,7970,7970,7970,7970,0
20240614,181100,6722365540,7970,7970,7970,7970,0
20240614,181000,6722365540,7970,7970,7970,7970,0
20240614,180900,6722365540,7970,7970,7970,7970,0
20240614,180800,6722365540,7970,7970,7970,7970,0
20240614,180700,6722365540,7970,7970,7970,7970,0
20240614,180600,6722365540,7970,7970,7970,7970,0
20240614,180500,6722365540,7970,7970,7970,7970,112432
20240614,180400,6722365540,7970,7970,7970,7970,0
20240614,180300,6722365540,7970,7970,7970,7970,0
20240614,180200,6722365540,7970,7970,7970,7970,0
20240614,180100,6722365540,7970,7970,7970,7970,0
20240614,180000,6722365540,7970,7970,7970,7970,0
20240614,175900,6722365540,7970,7970,7970,7970,0
20240614,175800,6722365540,7970,7970,7970,7970,0
20240614,175700,6722365540,7970,7970,7970,7970,0
20240614,175600,6722365540,7970,7970,7970,7970,0
20240614,175500,6722365540,7970,7970,7970,7970,0
20240614,175400,6722365540,7970,7970,7970,7970,0
20240614,175300,6722365540,7970,7970,7970,7970,0
20240614,175200,6722365540,7970,7970,7970,7970,0
20240614,175100,6722365540,7970,7970,7970,7970,0
20240614,175000,6722365540,7970,7970,7970,7970,0
20240614,174900,6722365540,7970,7970,7970,7970,0
20240614,174800,6722365540,7970,7970,7970,7970,0
20240614,174700,6722365540,7970,7970,7970,7970,0
20240614,174600,6722365540,7970,7970,7970,7970,0
20240614,174500,6722365540,7970,7970,7970,7970,0
20240614,174400,6722365540,7970,7970,7970,7970,0
20240614,174300,6722365540,7970,7970,7970,7970,0
20240614,174200,6722365540,7970,7970,7970,7970,0
20240614,174100,6722365540,7970,7970,7970,7970,0
20240614,174000,6722365540,7970,7970,7970,7970,0
20240614,173900,6722365540,7970,7970,7970,7970,0
20240614,173800,6722365540,7970,7970,7970,7970,0
20240614,173700,6722365540,7970,7970,7970,7970,0
20240614,173600,6722365540,7970,7970,7970,7970,0
20240614,173500,6722365540,7970,7970,7970,7970,112432
20240614,173400,6722365540,7970,7970,7970,7970,0
20240614,173300,6722365540,7970,7970,7970,7970,0
20240614,173200,6722365540,7970,7970,7970,7970,0
20240614,173100,6722365540,7970,7970,7970,7970,0
20240614,173000,6722365540,7970,7970,7970,7970,0
20240614,172900,6722365540,7970,7970,7970,7970,0
20240614,172800,6722365540,7970,7970,7970,7970,0
20240614,172700,6722365540,7970,7970,7970,7970,0
20240614,172600,6722365540,7970,7970,7970,7970,0
20240614,172500,6722365540,7970,7970,7970,7970,0
20240614,172400,6722365540,7970,7970,7970,7970,0
20240614,172300,6722365540,7970,7970,7970,7970,0
20240614,172200,6722365540,7970,7970,7970,7970,0
20240614,172100,6722365540,7970,7970,7970,7970,0
20240614,172000,6722365540,7970,7970,7970,7970,0
20240614,171900,6722365540,7970,7970,7970,7970,0
20240614,171800,6722365540,7970,7970,7970,7970,0
20240614,171700,6722365540,7970,7970,7970,7970,0
20240614,171600,6722365540,7970,7970,7970,7970,0
20240614,171500,6722365540,7970,7970,7970,7970,0
20240614,171400,6722365540,7970,7970,7970,7970,0
20240614,171300,6722365540,7970,7970,7970,7970,0
20240614,171200,6722365540,7970,7970,7970,7970,0
20240614,171100,6722365540,7970,7970,7970,7970,0
20240614,171000,6722365540,7970,7970,7970,7970,0
20240614,170900,6722365540,7970,7970,7970,7970,0
20240614,170800,6722365540,7970,7970,7970,7970,0
20240614,170700,6722365540,7970,7970,7970,7970,0
20240614,170600,6722365540,7970,7970,7970,7970,0
20240614,170500,6722365540,7970,7970,7970,7970,112432
20240614,170400,6722365540,7970,7970,7970,7970,0
20240614,170300,6722365540,7970,7970,7970,7970,0
20240614,170200,6722365540,7970,7970,7970,7970,0
20240614,170100,6722365540,7970,7970,7970,7970,0
20240614,170000,6722365540,7970,7970,7970,7970,0
20240614,165900,6722365540,7970,7970,7970,7970,0
20240614,165800,6722365540,7970,7970,7970,7970,0
20240614,165700,6722365540,7970,7970,7970,7970,0
20240614,165600,6722365540,7970,7970,7970,7970,0
20240614,165500,6722365540,7970,7970,7970,7970,0
20240614,165400,6722365540,7970,7970,7970,7970,0
20240614,165300,6722365540,7970,7970,7970,7970,0
20240614,165200,6722365540,7970,7970,7970,7970,0
20240614,165100,6722365540,7970,7970,7970,7970,0
20240614,165000,6722365540,7970,7970,7970,7970,0
20240614,164900,6722365540,7970,7970,7970,7970,0
20240614,164800,6722365540,7970,7970,7970,7970,0
20240614,164700,6722365540,7970,7970,7970,7970,0
20240614,164600,6722365540,7970,7970,7970,7970,0
20240614,164500,6722365540,7970,7970,7970,7970,0
20240614,164400,6722365540,7970,7970,7970,7970,0
20240614,164300,6722365540,7970,7970,7970,7970,0
20240614,164200,6722365540,7970,7970,7970,7970,0
20240614,164100,6722365540,7970,7970,7970,7970,0
20240614,164000,6722365540,7970,7970,7970,7970,0
20240614,163900,6722365540,7970,7970,7970,7970,0
20240614,163800,6722365540,7970,7970,7970,7970,0
20240614,163700,6722365540,7970,7970,7970,7970,0
20240614,163600,6722365540,7970,7970,7970,7970,0
20240614,163500,6722365540,7970,7970,7970,7970,112432
20240614,163400,6722365540,7970,7970,7970,7970,0
20240614,163300,6722365540,7970,7970,7970,7970,0
20240614,163200,6722365540,7970,7970,7970,7970,0
20240614,163100,6722365540,7970,7970,7970,7970,0
20240614,163000,6722365540,7970,7970,7970,7970,0
20240614,162900,6722365540,7970,7970,7970,7970,0
20240614,162800,6722365540,7970,7970,7970,7970,0
20240614,162700,6722365540,7970,7970,7970,7970,0
20240614,162600,6722365540,7970,7970,7970,7970,0
20240614,162500,6722365540,7970,7970,7970,7970,0
20240614,162400,6722365540,7970,7970,7970,7970,0
20240614,162300,6722365540,7970,7970,7970,7970,0
20240614,162200,6722365540,7970,7970,7970,7970,0
20240614,162100,6722365540,7970,7970,7970,7970,0
20240614,162000,6722365540,7970,7970,7970,7970,0
20240614,161900,6722365540,7970,7970,7970,7970,0
20240614,161800,6722365540,7970,7970,7970,7970,0
20240614,161700,6722365540,7970,7970,7970,7970,0
20240614,161600,6722365540,7970,7970,7970,7970,0
20240614,161500,6722365540,7970,7970,7970,7970,0
20240614,161400,6722365540,7970,7970,7970,7970,0
20240614,161300,6722365540,7970,7970,7970,7970,0
20240614,161200,6722365540,7970,7970,7970,7970,0
20240614,161100,6722365540,7970,7970,7970,7970,0
20240614,161000,6722365540,7970,7970,7970,7970,0
20240614,160900,6722365540,7970,7970,7970,7970,0
20240614,160800,6722365540,7970,7970,7970,7970,0
20240614,160700,6722365540,7970,7970,7970,7970,0
20240614,160600,6722365540,7970,7970,7970,7970,0
20240614,160500,6722365540,7970,7970,7970,7970,112432
20240614,160400,6722365540,7970,7970,7970,7970,0
20240614,160300,6722365540,7970,7970,7970,7970,0
20240614,160200,6722365540,7970,7970,7970,7970,0
20240614,160100,6722365540,7970,7970,7970,7970,0
20240614,160000,6722365540,7970,7970,7970,7970,0
20240614,155900,6722365540,7970,7970,7970,7970,0
20240614,155800,6722365540,7970,7970,7970,7970,0
20240614,155700,6722365540,7970,7970,7970,7970,0
20240614,155600,6722365540,7970,7970,7970,7970,0
20240614,155500,6722365540,7970,7970,7970,7970,0
20240614,155400,6722365540,7970,7970,7970,7970,0
20240614,155300,6722365540,7970,7970,7970,7970,0
20240614,155200,6722365540,7970,7970,7970,7970,0
20240614,155100,6722365540,7970,7970,7970,7970,0
20240614,155000,6722365540,7970,7970,7970,7970,0
20240614,154900,6722365540,7970,7970,7970,7970,0
20240614,154800,6722365540,7970,7970,7970,7970,0
20240614,154700,6722365540,7970,7970,7970,7970,0
20240614,154600,6722365540,7970,7970,7970,7970,0
20240614,154500,6722365540,7970,7970,7970,7970,0
20240614,154400,6722365540,7970,7970,7970,7970,0
20240614,154300,6722365540,7970,7970,7970,7970,0
20240614,154200,6722365540,7970,7970,7970,7970,0
20240614,154100,6722365540,7970,7970,7970,7970,0
20240614,154000,6722365540,7970,7970,7970,7970,0
20240614,153900,6722365540,7970,7970,7970,7970,0
20240614,153800,6722365540,7970,7970,7970,7970,0
20240614,153700,6722365540,7970,7970,7970,7970,0
20240614,153600,6722365540,7970,7970,7970,7970,0
20240614,153500,6722365540,7970,7970,7970,7970,112432
20240614,153400,6722365540,7970,7970,7970,7970,0
20240614,153300,6722365540,7970,7970,7970,7970,0
20240614,153200,6722365540,7970,7970,7970,7970,112432
20240614,153100,5826282500,7730,7730,7730,7730,0
20240614,153000,5826282500,7730,7730,7730,7730,0
20240614,152900,5826282500,7730,7730,7730,7730,0
20240614,152800,5826282500,7730,7730,7730,7730,0
20240614,152700,5826282500,7730,7730,7730,7730,0
20240614,152600,5826282500,7730,7730,7730,7730,0
20240614,152500,5826282500,7730,7730,7730,7730,0
20240614,152400,5826282500,7730,7730,7730,7730,0
20240614,152300,5826282500,7730,7730,7730,7730,0
20240614,152200,5826282500,7730,7730,7730,7730,0
20240614,152100,5826282500,7730,7730,7730,7730,0
20240614,152000,5826282500,7730,7730,7730,7730,0
20240614,151900,5826282500,7730,7720,7750,7720,2285
20240614,151800,5808612660,7740,7730,7740,7720,3437
20240614,151700,5782042740,7740,7740,7740,7730,55
20240614,151600,5781617120,7740,7720,7750,7720,1152
20240614,151500,5772707440,7720,7730,7740,7720,629
20240614,151400,5767841050,7730,7750,7750,7730,3140
20240614,151300,5743539880,7750,7750,7770,7740,2588
20240614,151200,5723470480,7750,7740,7780,7740,1852
20240614,151100,5709098010,7740,7740,7780,7740,2194
20240614,151000,5692061420,7740,7730,7770,7720,2333
20240614,150900,5673984880,7750,7730,7750,7720,4126
20240614,150800,5642085500,7730,7740,7750,7730,1993
20240614,150700,5626642700,7730,7730,7760,7730,2282
20240614,150600,5608970430,7750,7730,7760,7730,2119
20240614,150500,5592541820,7730,7760,7770,7720,2600
20240614,150400,5572380890,7750,7730,7780,7730,2164
20240614,150300,5555606250,7780,7780,7780,7720,4070
20240614,150200,5524055650,7730,7770,7780,7720,2505
20240614,150100,5504605940,7770,7750,7770,7720,1751
20240614,150000,5491034830,7720,7720,7770,7720,2229
20240614,145900,5473756530,7720,7760,7780,7720,4023
20240614,145800,5442560120,7720,7760,7770,7720,2213
20240614,145700,5425385910,7770,7770,7770,7710,2353
20240614,145600,5407124470,7720,7770,7780,7710,4870
20240614,145500,5369335740,7760,7710,7770,7710,4586
20240614,145400,5333783700,7730,7720,7730,7710,3375
20240614,145300,5307733270,7710,7720,7720,7710,454
20240614,145200,5304228930,7720,7720,7720,7710,65
20240614,145100,5303727140,7720,7710,7720,7710,49
20240614,145000,5303348920,7720,7710,7720,7710,113
20240614,144900,5302477060,7720,7720,7720,7710,264
20240614,144800,5300438990,7720,7720,7720,7710,73
20240614,144700,5299875440,7720,7720,7720,7710,42
20240614,144600,5299551220,7710,7710,7720,7710,728
20240614,144500,5293935870,7730,7730,7730,7710,427
20240614,144400,5290642520,7700,7700,7720,7700,1467
20240614,144300,5279323800,7700,7720,7720,7700,112
20240614,144200,5278459820,7700,7730,7730,7700,48
20240614,144100,5278088810,7730,7730,7730,7700,251
20240614,144000,5276153110,7730,7730,7730,7700,54
20240614,143900,5275735750,7730,7730,7730,7700,62
20240614,143800,5275256580,7700,7730,7730,7700,2688
20240614,143700,5254481810,7720,7710,7720,7710,21
20240614,143600,5254319700,7710,7710,7730,7710,766
20240614,143500,5248413820,7710,7710,7730,7700,270
20240614,143400,5246331290,7710,7700,7710,7700,2
20240614,143300,5246315880,7700,7720,7730,7700,83
20240614,143200,5245676080,7730,7700,7730,7700,3810
20240614,143100,5216286740,7710,7700,7710,7690,398
20240614,143000,5213222150,7700,7690,7700,7690,145
20240614,142900,5212106900,7690,7690,7710,7690,1737
20240614,142800,5198744260,7690,7690,7700,7690,3
20240614,142700,5198721180,7710,7690,7710,7690,101
20240614,142600,5197944310,7690,7700,7700,7690,488
20240614,142500,5194186780,7700,7700,7700,7700,1685
20240614,142400,5181212280,7700,7710,7710,7700,363
20240614,142300,5178413580,7710,7710,7710,7700,1034
20240614,142200,5170443860,7710,7710,7710,7710,2932
20240614,142100,5147838140,7710,7730,7730,7710,5
20240614,142000,5147799560,7720,7720,7730,7720,1985
20240614,141900,5132474560,7730,7720,7730,7720,419
20240614,141800,5129236180,7720,7720,7730,7720,173
20240614,141700,5127899520,7730,7710,7740,7710,4201
20240614,141600,5095471060,7710,7720,7720,7710,515
20240614,141500,5091500200,7720,7720,7720,7710,1322
20240614,141400,5081295370,7710,7710,7710,7710,127
20240614,141300,5080316200,7720,7720,7720,7710,159
20240614,141200,5079090200,7710,7710,7720,7710,364
20240614,141100,5076283640,7720,7720,7720,7710,164
20240614,141000,5075017570,7720,7710,7720,7710,9
20240614,140900,5074948140,7720,7710,7740,7710,146
20240614,140800,5073821090,7710,7710,7710,7710,1146
20240614,140700,5064985430,7710,7710,7740,7710,572
20240614,140600,5060574420,7710,7730,7740,7710,1222
20240614,140500,5051140530,7750,7730,7750,7730,3
20240614,140400,5051117320,7730,7730,7750,7730,1100
20240614,140300,5042605080,7750,7760,7760,7730,30
20240614,140200,5042372920,7750,7740,7750,7730,4276
20240614,140100,5009264500,7740,7730,7740,7720,509
20240614,140000,5005332640,7730,7710,7730,7710,1046
20240614,135900,4997247510,7710,7710,7740,7710,1086
20240614,135800,4988872630,7710,7730,7730,7710,14
20240614,135700,4988764430,7730,7710,7730,7710,1343
20240614,135600,4978395600,7720,7720,7720,7710,107
20240614,135500,4977569760,7720,7710,7720,7710,104
20240614,135400,4976766910,7710,7720,7720,7710,363
20240614,135300,4973964570,7740,7710,7740,7710,1112
20240614,135200,4965358710,7710,7730,7730,7710,24
20240614,135100,4965173630,7730,7740,7740,7700,982
20240614,135000,4957606090,7740,7720,7760,7700,13312
20240614,134900,4854521690,7720,7720,7730,7700,1636
20240614,134800,4841921140,7730,7700,7730,7700,1050
20240614,134700,4833815510,7720,7710,7720,7700,812
20240614,134600,4827554950,7710,7700,7710,7700,599
20240614,134500,4822941440,7700,7690,7700,7690,97
20240614,134400,4822195060,7700,7700,7700,7690,111
20240614,134300,4821340370,7700,7700,7710,7680,313
20240614,134200,4818928800,7700,7700,7700,7700,85
20240614,134100,4818274300,7710,7660,7710,7660,940
20240614,134000,4811026950,7710,7660,7710,7660,8585
20240614,133900,4745035690,7660,7660,7670,7660,494
20240614,133800,4741246730,7660,7660,7660,7660,21
20240614,133700,4741085870,7660,7670,7670,7660,1043
20240614,133600,4733087190,7680,7670,7680,7670,412
20240614,133500,4729927100,7660,7650,7670,7650,939
20240614,133400,4722734340,7650,7660,7660,7650,1122
20240614,133300,4714141840,7660,7650,7660,7650,743
20240614,133200,4708450580,7660,7650,7660,7650,8
20240614,133100,4708389320,7650,7650,7650,7640,88
20240614,133000,4707716260,7640,7640,7650,7640,133
20240614,132900,4706699640,7640,7630,7640,7630,567
20240614,132800,4702367770,7640,7640,7640,7640,727
20240614,132700,4696813490,7640,7640,7640,7640,706
20240614,132600,4691419650,7640,7660,7660,7640,10192
20240614,132500,4613504740,7660,7670,7670,7650,3
20240614,132400,4613481760,7650,7660,7660,7650,102
20240614,132300,4612700460,7660,7660,7660,7660,306
20240614,132200,4610356500,7670,7660,7680,7660,124
20240614,132100,4609404510,7660,7660,7670,7660,1039
20240614,132000,4601435530,7660,7660,7660,7650,448
20240614,131900,4598004150,7660,7660,7660,7650,468
20240614,131800,4594419490,7660,7660,7660,7660,2
20240614,131700,4594404170,7660,7650,7660,7650,115
20240614,131600,4593524380,7650,7650,7660,7650,491
20240614,131500,4589768190,7650,7650,7650,7640,187
20240614,131400,4588337660,7640,7650,7660,7640,926
20240614,131300,4581256170,7660,7640,7660,7640,22
20240614,131200,4581088070,7660,7640,7660,7640,113
20240614,131100,4580223630,7640,7650,7660,7640,361
20240614,131000,4577462660,7650,7640,7650,7640,388
20240614,130900,4574494990,7640,7650,7650,7640,1601
20240614,130800,4562263330,7650,7650,7650,7640,675
20240614,130700,4557099710,7660,7650,7660,7650,343
20240614,130600,4554475740,7650,7650,7660,7650,30
20240614,130500,4554246150,7650,7640,7650,7640,868
20240614,130400,4547606770,7640,7650,7650,7630,9848
20240614,130300,4472426300,7650,7640,7650,7640,1349
20240614,130200,4462115570,7650,7650,7650,7640,575
20240614,130100,4457716830,7650,7650,7650,7640,1178
20240614,130000,4448707070,7650,7660,7660,7640,174
20240614,125900,4447375970,7650,7640,7650,7640,480
20240614,125800,4443704200,7640,7640,7640,7640,371
20240614,125700,4440869760,7640,7650,7650,7640,28
20240614,125600,4440655600,7650,7640,7650,7630,1703
20240614,125500,4427652060,7630,7630,7640,7630,1038
20240614,125400,4419727100,7640,7640,7640,7640,690
20240614,125300,4414455500,7640,7640,7640,7630,1981
20240614,125200,4399320860,7640,7640,7640,7630,3307
20240614,125100,4374055490,7640,7650,7670,7640,4046
20240614,125000,4343105270,7650,7650,7650,7650,13
20240614,124900,4343005820,7660,7660,7660,7660,508
20240614,124800,4339114540,7660,7640,7660,7640,3412
20240614,124700,4312999940,7640,7650,7650,7640,693
20240614,124600,4307698510,7650,7650,7650,7640,247
20240614,124500,4305808970,7650,7650,7650,7640,1038
20240614,124400,4297868290,7640,7650,7660,7640,58
20240614,124300,4297424590,7640,7650,7650,7640,2002
20240614,124200,4282124290,7640,7650,7650,7640,822
20240614,124100,4275836000,7650,7650,7650,7650,105
20240614,124000,4275032750,7660,7650,7660,7640,116
20240614,123900,4274144400,7650,7650,7660,7630,7027
20240614,123800,4220449490,7660,7650,7660,7650,14
20240614,123700,4220342370,7650,7650,7650,7650,289
20240614,123600,4218131520,7650,7650,7650,7650,695
20240614,123500,4212814770,7640,7650,7660,7640,786
20240614,123400,4206801790,7660,7650,7660,7640,906
20240614,123300,4199868830,7650,7650,7650,7650,2387
20240614,123200,4181608280,7660,7670,7670,7660,898
20240614,123100,4174725160,7680,7660,7680,7660,640
20240614,123000,4169817610,7660,7670,7670,7660,24
20240614,122900,4169633540,7670,7680,7680,7660,192
20240614,122800,4168161020,7650,7660,7670,7640,907
20240614,122700,4161213510,7660,7640,7680,7640,4553
20240614,122600,4126393750,7630,7630,7640,7630,4087
20240614,122500,4095179820,7630,7630,7630,7630,1977
20240614,122400,4080095310,7630,7630,7640,7620,6347
20240614,122300,4031673860,7630,7640,7650,7630,1738
20240614,122200,4018399460,7630,7670,7670,7630,27392
20240614,122100,3808723580,7680,7670,7680,7670,8
20240614,122000,3808662160,7680,7680,7680,7670,6208
20240614,121900,3761032850,7680,7690,7690,7670,844
20240614,121800,3754551510,7680,7680,7680,7680,234
20240614,121700,3752754390,7680,7680,7680,7670,3494
20240614,121600,3725926310,7680,7690,7700,7680,2624
20240614,121500,3705767660,7700,7690,7700,7690,4
20240614,121400,3705736870,7690,7690,7690,7690,16
20240614,121300,3705613830,7690,7690,7700,7690,763
20240614,121200,3699744290,7690,7690,7700,7690,1529
20240614,121100,3687983990,7690,7710,7710,7690,2682
20240614,121000,3667319630,7720,7720,7720,7710,186
20240614,120900,3665884300,7710,7710,7720,7710,751
20240614,120800,3660093200,7700,7710,7720,7700,742
20240614,120700,3654375330,7710,7700,7710,7700,647
20240614,120600,3649387070,7700,7700,7710,7700,813
20240614,120500,3643126920,7690,7700,7710,7690,8890
20240614,120400,3574704540,7700,7710,7710,7700,15
20240614,120300,3574589010,7710,7710,7710,7710,88
20240614,120200,3573910530,7710,7700,7710,7700,461
20240614,120100,3570356440,7700,7700,7700,7700,45
20240614,120000,3570009940,7700,7700,7700,7700,1058
20240614,115900,3561863340,7700,7700,7710,7700,573
20240614,115800,3557450900,7710,7710,7710,7700,225
20240614,115700,3555716970,7710,7710,7710,7700,97
20240614,115600,3554969940,7710,7710,7710,7700,436
20240614,115500,3551610430,7700,7700,7700,7700,424
20240614,115400,3548345630,7710,7710,7710,7700,52
20240614,115300,3547944920,7710,7710,7710,7710,522
20240614,115200,3543920300,7700,7710,7720,7700,216
20240614,115100,3542254940,7710,7710,7710,7700,642
20240614,115000,3537305320,7700,7700,7710,7700,59
20240614,114900,3536850470,7700,7710,7710,7700,3
20240614,114800,3536827350,7700,7710,7710,7700,246
20240614,114700,3534930700,7700,7700,7710,7700,371
20240614,114600,3532072000,7690,7700,7700,7690,94
20240614,114500,3531348510,7690,7700,7700,7690,202
20240614,114400,3529793130,7690,7690,7690,7690,0
20240614,114300,3529793130,7690,7700,7710,7690,68
20240614,114200,3529269560,7700,7700,7700,7700,127
20240614,114100,3528291660,7710,7690,7710,7680,202
20240614,114000,3526738240,7680,7710,7710,7680,524
20240614,113900,3522708420,7710,7690,7710,7680,177
20240614,113800,3521347000,7690,7680,7690,7680,17
20240614,113700,3521216290,7690,7700,7700,7690,1229
20240614,113600,3511764600,7710,7710,7710,7710,64
20240614,113500,3511271160,7690,7680,7720,7680,1828
20240614,113400,3497177880,7680,7700,7720,7680,22
20240614,113300,3497008670,7680,7700,7700,7680,3574
20240614,113200,3469523800,7700,7690,7700,7690,302
20240614,113100,3467201410,7690,7700,7700,7690,22
20240614,113000,3467032120,7690,7690,7710,7690,613
20240614,112900,3462307770,7690,7710,7710,7690,101
20240614,112800,3461531060,7690,7700,7700,7680,1931
20240614,112700,3446666470,7690,7690,7690,7690,116
20240614,112600,3445774430,7690,7690,7690,7680,1249
20240614,112500,3436169630,7680,7700,7700,7680,591
20240614,112400,3431626720,7700,7700,7700,7700,87
20240614,112300,3430956820,7690,7690,7700,7690,27
20240614,112200,3430748980,7700,7690,7700,7680,2284
20240614,112100,3413198620,7700,7690,7700,7690,68
20240614,112000,3412675550,7700,7690,7700,7670,1748
20240614,111900,3399250690,7690,7680,7690,7680,14
20240614,111800,3399143050,7680,7680,7690,7680,7
20240614,111700,3399089280,7690,7690,7690,7680,145
20240614,111600,3397974300,7690,7690,7710,7670,1084
20240614,111500,3389644030,7700,7690,7710,7680,302
20240614,111400,3387320640,7690,7700,7710,7690,714
20240614,111300,3381821140,7720,7720,7720,7700,229
20240614,111200,3380053280,7720,7700,7720,7700,135
20240614,111100,3379013640,7690,7690,7720,7670,2322
20240614,111000,3361134100,7690,7710,7720,7660,7464
20240614,110900,3303759000,7710,7720,7720,7690,228
20240614,110800,3301999870,7720,7720,7720,7690,2321
20240614,110700,3284121430,7720,7710,7720,7710,365
20240614,110600,3281307260,7720,7710,7720,7710,114
20240614,110500,3280428140,7720,7720,7720,7710,333
20240614,110400,3277857390,7720,7720,7720,7710,192
20240614,110300,3276376160,7720,7700,7720,7700,609
20240614,110200,3271680790,7700,7690,7700,7690,207
20240614,110100,3270086900,7690,7680,7690,7680,283
20240614,110000,3267911390,7680,7670,7690,7670,521
20240614,105900,3263914580,7670,7700,7720,7650,17269
20240614,105800,3131343540,7710,7700,7710,7700,805
20240614,105700,3125144830,7700,7700,7710,7700,274
20240614,105600,3123035010,7690,7690,7690,7690,2068
20240614,105500,3107132090,7690,7720,7720,7690,478
20240614,105400,3103451010,7730,7730,7730,7690,30
20240614,105300,3103220230,7680,7720,7740,7680,9460
20240614,105200,3030520960,7720,7690,7720,7680,9091
20240614,105100,2960639940,7700,7680,7700,7680,5016
20240614,105000,2922091480,7680,7680,7690,7680,702
20240614,104900,2916700030,7690,7690,7690,7680,1402
20240614,104800,2905918900,7700,7690,7700,7680,1698
20240614,104700,2892861040,7690,7690,7700,7690,1254
20240614,104600,2883217770,7690,7690,7700,7690,1987
20240614,104500,2867936200,7690,7700,7700,7690,7966
20240614,104400,2806638880,7700,7710,7710,7700,7177
20240614,104300,2751356330,7710,7730,7730,7710,5140
20240614,104200,2711718730,7730,7730,7730,7730,32
20240614,104100,2711471370,7720,7720,7750,7720,1120
20240614,104000,2702821990,7720,7740,7740,7720,4938
20240614,103900,2664662010,7740,7750,7750,7740,239
20240614,103800,2662811870,7740,7750,7750,7740,133
20240614,103700,2661782380,7750,7760,7760,7750,568
20240614,103600,2657380250,7760,7730,7760,7730,38
20240614,103500,2657086390,7730,7730,7740,7730,14
20240614,103400,2656978100,7720,7730,7730,7720,1537
20240614,103300,2645108140,7720,7740,7740,7720,1884
20240614,103200,2630548830,7730,7740,7740,7730,3022
20240614,103100,2607188660,7740,7730,7740,7730,883
20240614,103000,2600363050,7730,7760,7760,7730,3250
20240614,102900,2575218080,7730,7750,7760,7730,2628
20240614,102800,2554879470,7770,7750,7770,7740,368
20240614,102700,2552027720,7750,7750,7750,7750,571
20240614,102600,2547602470,7750,7740,7750,7740,214
20240614,102500,2545945480,7740,7750,7770,7740,306
20240614,102400,2543575680,7770,7750,7770,7740,5706
20240614,102300,2499338590,7740,7750,7750,7740,678
20240614,102200,2494087670,7740,7750,7750,7740,947
20240614,102100,2486751940,7750,7750,7750,7730,580
20240614,102000,2482262850,7730,7720,7760,7720,2412
20240614,101900,2463635780,7760,7750,7760,7710,4529
20240614,101800,2428657420,7750,7730,7750,7720,3093
20240614,101700,2404718440,7730,7730,7740,7730,342
20240614,101600,2402074500,7730,7730,7740,7720,1252
20240614,101500,2392396960,7740,7740,7740,7730,696
20240614,101400,2387015920,7740,7750,7750,7740,1154
20240614,101300,2378083730,7750,7760,7760,7740,4549
20240614,101200,2342827390,7760,7770,7770,7750,1289
20240614,101100,2332835410,7750,7770,7770,7750,949
20240614,101000,2325470380,7770,7770,7780,7760,1919
20240614,100900,2310565170,7780,7780,7790,7770,4312
20240614,100800,2277009000,7790,7790,7790,7780,830
20240614,100700,2270550250,7780,7790,7790,7780,573
20240614,100600,2266088060,7780,7770,7780,7770,286
20240614,100500,2263863150,7780,7770,7780,7760,627
20240614,100400,2258990960,7770,7760,7770,7750,5595
20240614,100300,2215556710,7760,7750,7760,7740,1175
20240614,100200,2206450010,7750,7760,7760,7740,1861
20240614,100100,2192028460,7760,7760,7760,7750,890
20240614,100000,2185128370,7750,7750,7760,7750,481
20240614,095900,2181399390,7750,7740,7750,7730,2837
20240614,095800,2159428460,7720,7710,7740,7710,4949
20240614,095700,2121223120,7720,7720,7720,7710,1433
20240614,095600,2110172480,7720,7710,7720,7700,909
20240614,095500,2103160180,7710,7720,7720,7700,1259
20240614,095400,2093452350,7720,7720,7730,7710,2461
20240614,095300,2074453480,7710,7720,7720,7700,734
20240614,095200,2068793210,7700,7710,7720,7690,1683
20240614,095100,2055827870,7710,7710,7710,7690,3969
20240614,095000,2025252950,7710,7720,7720,7690,3948
20240614,094900,1994848390,7720,7710,7720,7700,1444
20240614,094800,1983717730,7710,7720,7720,7700,982
20240614,094700,1976145100,7720,7710,7720,7690,12596
20240614,094600,1879090970,7710,7710,7710,7690,6485
20240614,094500,1829165580,7710,7720,7720,7700,4681
20240614,094400,1793088310,7720,7730,7730,7710,2585
20240614,094300,1773132680,7730,7730,7740,7720,983
20240614,094200,1765541320,7730,7720,7740,7710,3187
20240614,094100,1740934110,7720,7720,7730,7710,6276
20240614,094000,1692488600,7730,7710,7730,7710,3001
20240614,093900,1669338550,7720,7710,7720,7700,5037
20240614,093800,1630480600,7710,7720,7720,7700,4624
20240614,093700,1594849080,7710,7720,7720,7710,3155
20240614,093600,1570522660,7710,7740,7760,7700,24234
20240614,093500,1383589580,7740,7750,7760,7740,1042
20240614,093400,1375513870,7760,7740,7770,7740,369
20240614,093300,1372652990,7770,7750,7770,7740,1594
20240614,093200,1360284660,7760,7740,7770,7740,1227
20240614,093100,1350782500,7750,7730,7750,7730,3329
20240614,093000,1325024580,7750,7750,7770,7730,8521
20240614,092900,1259071600,7740,7760,7780,7740,11178
20240614,092800,1172415840,7760,7780,7780,7760,3126
20240614,092700,1148135880,7770,7780,7790,7770,3359
20240614,092600,1122033790,7780,7790,7790,7780,614
20240614,092500,1117256020,7790,7770,7790,7770,374
20240614,092400,1114346790,7770,7780,7780,7760,5792
20240614,092300,1069344490,7780,7800,7800,7780,4925
20240614,092200,1031010840,7800,7820,7820,7790,5100
20240614,092100,991203370,7820,7830,7830,7820,838
20240614,092000,984649200,7830,7840,7840,7820,103
20240614,091900,983842550,7820,7820,7840,7810,1020
20240614,091800,975865040,7820,7810,7840,7800,3872
20240614,091700,945625500,7840,7790,7840,7790,824
20240614,091600,939192170,7800,7820,7850,7800,7192
20240614,091500,883026100,7870,7860,7870,7810,1490
20240614,091400,871325050,7860,7790,7860,7790,2219
20240614,091300,853993250,7800,7780,7800,7780,861
20240614,091200,847277690,7800,7780,7800,7770,2906
20240614,091100,824659900,7780,7770,7780,7760,8178
20240614,091000,761116640,7770,7780,7780,7770,2427
20240614,090900,742244340,7770,7760,7780,7760,2638
20240614,090800,721740240,7770,7760,7770,7750,8597
20240614,090700,655037270,7760,7820,7820,7740,31199
20240614,090600,411773090,7830,7850,7860,7820,8863
20240614,090500,342317890,7850,7860,7860,7840,5211
20240614,090400,301395870,7870,7860,7870,7850,1605
20240614,090300,288789200,7850,7860,7890,7850,2887
20240614,090200,266099670,7900,7870,7910,7840,11394
20240614,090100,176496590,7870,7900,7910,7860,6405
20240614,090000,125983690,7910,7970,7990,7910,15849