KissMeData/220100/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,200200,6573826680,14000,14000,14000,14000,7487
20240614,200100,6573826680,14000,14000,14000,14000,0
20240614,200000,6573826680,14000,14000,14000,14000,0
20240614,195900,6573826680,14000,14000,14000,14000,0
20240614,195800,6573826680,14000,14000,14000,14000,0
20240614,195700,6573826680,14000,14000,14000,14000,0
20240614,195600,6573826680,14000,14000,14000,14000,0
20240614,195500,6573826680,14000,14000,14000,14000,0
20240614,195400,6573826680,14000,14000,14000,14000,0
20240614,195300,6573826680,14000,14000,14000,14000,0
20240614,195200,6573826680,14000,14000,14000,14000,0
20240614,195100,6573826680,14000,14000,14000,14000,0
20240614,195000,6573826680,14000,14000,14000,14000,0
20240614,194900,6573826680,14000,14000,14000,14000,0
20240614,194800,6573826680,14000,14000,14000,14000,0
20240614,194700,6573826680,14000,14000,14000,14000,0
20240614,194600,6573826680,14000,14000,14000,14000,0
20240614,194500,6573826680,14000,14000,14000,14000,0
20240614,194400,6573826680,14000,14000,14000,14000,0
20240614,194300,6573826680,14000,14000,14000,14000,0
20240614,194200,6573826680,14000,14000,14000,14000,0
20240614,194100,6573826680,14000,14000,14000,14000,0
20240614,194000,6573826680,14000,14000,14000,14000,0
20240614,193900,6573826680,14000,14000,14000,14000,0
20240614,193800,6573826680,14000,14000,14000,14000,0
20240614,193700,6573826680,14000,14000,14000,14000,0
20240614,193600,6573826680,14000,14000,14000,14000,0
20240614,193500,6573826680,14000,14000,14000,14000,0
20240614,193400,6573826680,14000,14000,14000,14000,0
20240614,193300,6573826680,14000,14000,14000,14000,0
20240614,193200,6573826680,14000,14000,14000,14000,7487
20240614,193100,6573826680,14000,14000,14000,14000,0
20240614,193000,6573826680,14000,14000,14000,14000,0
20240614,192900,6573826680,14000,14000,14000,14000,0
20240614,192800,6573826680,14000,14000,14000,14000,0
20240614,192700,6573826680,14000,14000,14000,14000,0
20240614,192600,6573826680,14000,14000,14000,14000,0
20240614,192500,6573826680,14000,14000,14000,14000,0
20240614,192400,6573826680,14000,14000,14000,14000,0
20240614,192300,6573826680,14000,14000,14000,14000,0
20240614,192200,6573826680,14000,14000,14000,14000,0
20240614,192100,6573826680,14000,14000,14000,14000,0
20240614,192000,6573826680,14000,14000,14000,14000,0
20240614,191900,6573826680,14000,14000,14000,14000,0
20240614,191800,6573826680,14000,14000,14000,14000,0
20240614,191700,6573826680,14000,14000,14000,14000,0
20240614,191600,6573826680,14000,14000,14000,14000,0
20240614,191500,6573826680,14000,14000,14000,14000,0
20240614,191400,6573826680,14000,14000,14000,14000,0
20240614,191300,6573826680,14000,14000,14000,14000,0
20240614,191200,6573826680,14000,14000,14000,14000,0
20240614,191100,6573826680,14000,14000,14000,14000,0
20240614,191000,6573826680,14000,14000,14000,14000,0
20240614,190900,6573826680,14000,14000,14000,14000,0
20240614,190800,6573826680,14000,14000,14000,14000,0
20240614,190700,6573826680,14000,14000,14000,14000,0
20240614,190600,6573826680,14000,14000,14000,14000,0
20240614,190500,6573826680,14000,14000,14000,14000,0
20240614,190400,6573826680,14000,14000,14000,14000,0
20240614,190300,6573826680,14000,14000,14000,14000,0
20240614,190200,6573826680,14000,14000,14000,14000,7487
20240614,190100,6573826680,14000,14000,14000,14000,0
20240614,190000,6573826680,14000,14000,14000,14000,0
20240614,185900,6573826680,14000,14000,14000,14000,0
20240614,185800,6573826680,14000,14000,14000,14000,0
20240614,185700,6573826680,14000,14000,14000,14000,0
20240614,185600,6573826680,14000,14000,14000,14000,0
20240614,185500,6573826680,14000,14000,14000,14000,0
20240614,185400,6573826680,14000,14000,14000,14000,0
20240614,185300,6573826680,14000,14000,14000,14000,0
20240614,185200,6573826680,14000,14000,14000,14000,0
20240614,185100,6573826680,14000,14000,14000,14000,0
20240614,185000,6573826680,14000,14000,14000,14000,0
20240614,184900,6573826680,14000,14000,14000,14000,0
20240614,184800,6573826680,14000,14000,14000,14000,0
20240614,184700,6573826680,14000,14000,14000,14000,0
20240614,184600,6573826680,14000,14000,14000,14000,0
20240614,184500,6573826680,14000,14000,14000,14000,0
20240614,184400,6573826680,14000,14000,14000,14000,0
20240614,184300,6573826680,14000,14000,14000,14000,0
20240614,184200,6573826680,14000,14000,14000,14000,0
20240614,184100,6573826680,14000,14000,14000,14000,0
20240614,184000,6573826680,14000,14000,14000,14000,0
20240614,183900,6573826680,14000,14000,14000,14000,0
20240614,183800,6573826680,14000,14000,14000,14000,0
20240614,183700,6573826680,14000,14000,14000,14000,0
20240614,183600,6573826680,14000,14000,14000,14000,0
20240614,183500,6573826680,14000,14000,14000,14000,0
20240614,183400,6573826680,14000,14000,14000,14000,0
20240614,183300,6573826680,14000,14000,14000,14000,0
20240614,183200,6573826680,14000,14000,14000,14000,7487
20240614,183100,6573826680,14000,14000,14000,14000,0
20240614,183000,6573826680,14000,14000,14000,14000,0
20240614,182900,6573826680,14000,14000,14000,14000,0
20240614,182800,6573826680,14000,14000,14000,14000,0
20240614,182700,6573826680,14000,14000,14000,14000,0
20240614,182600,6573826680,14000,14000,14000,14000,0
20240614,182500,6573826680,14000,14000,14000,14000,0
20240614,182400,6573826680,14000,14000,14000,14000,0
20240614,182300,6573826680,14000,14000,14000,14000,0
20240614,182200,6573826680,14000,14000,14000,14000,0
20240614,182100,6573826680,14000,14000,14000,14000,0
20240614,182000,6573826680,14000,14000,14000,14000,0
20240614,181900,6573826680,14000,14000,14000,14000,0
20240614,181800,6573826680,14000,14000,14000,14000,0
20240614,181700,6573826680,14000,14000,14000,14000,0
20240614,181600,6573826680,14000,14000,14000,14000,0
20240614,181500,6573826680,14000,14000,14000,14000,0
20240614,181400,6573826680,14000,14000,14000,14000,0
20240614,181300,6573826680,14000,14000,14000,14000,0
20240614,181200,6573826680,14000,14000,14000,14000,0
20240614,181100,6573826680,14000,14000,14000,14000,0
20240614,181000,6573826680,14000,14000,14000,14000,0
20240614,180900,6573826680,14000,14000,14000,14000,0
20240614,180800,6573826680,14000,14000,14000,14000,0
20240614,180700,6573826680,14000,14000,14000,14000,0
20240614,180600,6573826680,14000,14000,14000,14000,0
20240614,180500,6573826680,14000,14000,14000,14000,0
20240614,180400,6573826680,14000,14000,14000,14000,0
20240614,180300,6573826680,14000,14000,14000,14000,0
20240614,180200,6573826680,14000,14000,14000,14000,7487
20240614,180100,6573826680,14000,14000,14000,14000,0
20240614,180000,6573826680,14000,14000,14000,14000,0
20240614,175900,6573826680,14000,14000,14000,14000,0
20240614,175800,6573826680,14000,14000,14000,14000,0
20240614,175700,6573826680,14000,14000,14000,14000,0
20240614,175600,6573826680,14000,14000,14000,14000,0
20240614,175500,6573826680,14000,14000,14000,14000,0
20240614,175400,6573826680,14000,14000,14000,14000,0
20240614,175300,6573826680,14000,14000,14000,14000,0
20240614,175200,6573826680,14000,14000,14000,14000,0
20240614,175100,6573826680,14000,14000,14000,14000,0
20240614,175000,6573826680,14000,14000,14000,14000,0
20240614,174900,6573826680,14000,14000,14000,14000,0
20240614,174800,6573826680,14000,14000,14000,14000,0
20240614,174700,6573826680,14000,14000,14000,14000,0
20240614,174600,6573826680,14000,14000,14000,14000,0
20240614,174500,6573826680,14000,14000,14000,14000,0
20240614,174400,6573826680,14000,14000,14000,14000,0
20240614,174300,6573826680,14000,14000,14000,14000,0
20240614,174200,6573826680,14000,14000,14000,14000,0
20240614,174100,6573826680,14000,14000,14000,14000,0
20240614,174000,6573826680,14000,14000,14000,14000,0
20240614,173900,6573826680,14000,14000,14000,14000,0
20240614,173800,6573826680,14000,14000,14000,14000,0
20240614,173700,6573826680,14000,14000,14000,14000,0
20240614,173600,6573826680,14000,14000,14000,14000,0
20240614,173500,6573826680,14000,14000,14000,14000,0
20240614,173400,6573826680,14000,14000,14000,14000,0
20240614,173300,6573826680,14000,14000,14000,14000,0
20240614,173200,6573826680,14000,14000,14000,14000,7487
20240614,173100,6573826680,14000,14000,14000,14000,0
20240614,173000,6573826680,14000,14000,14000,14000,0
20240614,172900,6573826680,14000,14000,14000,14000,0
20240614,172800,6573826680,14000,14000,14000,14000,0
20240614,172700,6573826680,14000,14000,14000,14000,0
20240614,172600,6573826680,14000,14000,14000,14000,0
20240614,172500,6573826680,14000,14000,14000,14000,0
20240614,172400,6573826680,14000,14000,14000,14000,0
20240614,172300,6573826680,14000,14000,14000,14000,0
20240614,172200,6573826680,14000,14000,14000,14000,0
20240614,172100,6573826680,14000,14000,14000,14000,0
20240614,172000,6573826680,14000,14000,14000,14000,0
20240614,171900,6573826680,14000,14000,14000,14000,0
20240614,171800,6573826680,14000,14000,14000,14000,0
20240614,171700,6573826680,14000,14000,14000,14000,0
20240614,171600,6573826680,14000,14000,14000,14000,0
20240614,171500,6573826680,14000,14000,14000,14000,0
20240614,171400,6573826680,14000,14000,14000,14000,0
20240614,171300,6573826680,14000,14000,14000,14000,0
20240614,171200,6573826680,14000,14000,14000,14000,0
20240614,171100,6573826680,14000,14000,14000,14000,0
20240614,171000,6573826680,14000,14000,14000,14000,0
20240614,170900,6573826680,14000,14000,14000,14000,0
20240614,170800,6573826680,14000,14000,14000,14000,0
20240614,170700,6573826680,14000,14000,14000,14000,0
20240614,170600,6573826680,14000,14000,14000,14000,0
20240614,170500,6573826680,14000,14000,14000,14000,0
20240614,170400,6573826680,14000,14000,14000,14000,0
20240614,170300,6573826680,14000,14000,14000,14000,0
20240614,170200,6573826680,14000,14000,14000,14000,7487
20240614,170100,6573826680,14000,14000,14000,14000,0
20240614,170000,6573826680,14000,14000,14000,14000,0
20240614,165900,6573826680,14000,14000,14000,14000,0
20240614,165800,6573826680,14000,14000,14000,14000,0
20240614,165700,6573826680,14000,14000,14000,14000,0
20240614,165600,6573826680,14000,14000,14000,14000,0
20240614,165500,6573826680,14000,14000,14000,14000,0
20240614,165400,6573826680,14000,14000,14000,14000,0
20240614,165300,6573826680,14000,14000,14000,14000,0
20240614,165200,6573826680,14000,14000,14000,14000,0
20240614,165100,6573826680,14000,14000,14000,14000,0
20240614,165000,6573826680,14000,14000,14000,14000,0
20240614,164900,6573826680,14000,14000,14000,14000,0
20240614,164800,6573826680,14000,14000,14000,14000,0
20240614,164700,6573826680,14000,14000,14000,14000,0
20240614,164600,6573826680,14000,14000,14000,14000,0
20240614,164500,6573826680,14000,14000,14000,14000,0
20240614,164400,6573826680,14000,14000,14000,14000,0
20240614,164300,6573826680,14000,14000,14000,14000,0
20240614,164200,6573826680,14000,14000,14000,14000,0
20240614,164100,6573826680,14000,14000,14000,14000,0
20240614,164000,6573826680,14000,14000,14000,14000,0
20240614,163900,6573826680,14000,14000,14000,14000,0
20240614,163800,6573826680,14000,14000,14000,14000,0
20240614,163700,6573826680,14000,14000,14000,14000,0
20240614,163600,6573826680,14000,14000,14000,14000,0
20240614,163500,6573826680,14000,14000,14000,14000,0
20240614,163400,6573826680,14000,14000,14000,14000,0
20240614,163300,6573826680,14000,14000,14000,14000,0
20240614,163200,6573826680,14000,14000,14000,14000,7487
20240614,163100,6573826680,14000,14000,14000,14000,0
20240614,163000,6573826680,14000,14000,14000,14000,0
20240614,162900,6573826680,14000,14000,14000,14000,0
20240614,162800,6573826680,14000,14000,14000,14000,0
20240614,162700,6573826680,14000,14000,14000,14000,0
20240614,162600,6573826680,14000,14000,14000,14000,0
20240614,162500,6573826680,14000,14000,14000,14000,0
20240614,162400,6573826680,14000,14000,14000,14000,0
20240614,162300,6573826680,14000,14000,14000,14000,0
20240614,162200,6573826680,14000,14000,14000,14000,0
20240614,162100,6573826680,14000,14000,14000,14000,0
20240614,162000,6573826680,14000,14000,14000,14000,0
20240614,161900,6573826680,14000,14000,14000,14000,0
20240614,161800,6573826680,14000,14000,14000,14000,0
20240614,161700,6573826680,14000,14000,14000,14000,0
20240614,161600,6573826680,14000,14000,14000,14000,0
20240614,161500,6573826680,14000,14000,14000,14000,0
20240614,161400,6573826680,14000,14000,14000,14000,0
20240614,161300,6573826680,14000,14000,14000,14000,0
20240614,161200,6573826680,14000,14000,14000,14000,0
20240614,161100,6573826680,14000,14000,14000,14000,0
20240614,161000,6573826680,14000,14000,14000,14000,0
20240614,160900,6573826680,14000,14000,14000,14000,0
20240614,160800,6573826680,14000,14000,14000,14000,0
20240614,160700,6573826680,14000,14000,14000,14000,0
20240614,160600,6573826680,14000,14000,14000,14000,0
20240614,160500,6573826680,14000,14000,14000,14000,0
20240614,160400,6573826680,14000,14000,14000,14000,0
20240614,160300,6573826680,14000,14000,14000,14000,0
20240614,160200,6573826680,14000,14000,14000,14000,7487
20240614,160100,6573826680,14000,14000,14000,14000,0
20240614,160000,6573826680,14000,14000,14000,14000,0
20240614,155900,6573826680,14000,14000,14000,14000,0
20240614,155800,6573826680,14000,14000,14000,14000,0
20240614,155700,6573826680,14000,14000,14000,14000,0
20240614,155600,6573826680,14000,14000,14000,14000,0
20240614,155500,6573826680,14000,14000,14000,14000,0
20240614,155400,6573826680,14000,14000,14000,14000,0
20240614,155300,6573826680,14000,14000,14000,14000,0
20240614,155200,6573826680,14000,14000,14000,14000,0
20240614,155100,6573826680,14000,14000,14000,14000,0
20240614,155000,6573826680,14000,14000,14000,14000,0
20240614,154900,6573826680,14000,14000,14000,14000,0
20240614,154800,6573826680,14000,14000,14000,14000,0
20240614,154700,6573826680,14000,14000,14000,14000,0
20240614,154600,6573826680,14000,14000,14000,14000,0
20240614,154500,6573826680,14000,14000,14000,14000,0
20240614,154400,6573826680,14000,14000,14000,14000,0
20240614,154300,6573826680,14000,14000,14000,14000,0
20240614,154200,6573826680,14000,14000,14000,14000,0
20240614,154100,6573826680,14000,14000,14000,14000,0
20240614,154000,6573826680,14000,14000,14000,14000,0
20240614,153900,6573826680,14000,14000,14000,14000,0
20240614,153800,6573826680,14000,14000,14000,14000,0
20240614,153700,6573826680,14000,14000,14000,14000,0
20240614,153600,6573826680,14000,14000,14000,14000,0
20240614,153500,6573826680,14000,14000,14000,14000,0
20240614,153400,6573826680,14000,14000,14000,14000,0
20240614,153300,6573826680,14000,14000,14000,14000,0
20240614,153200,6573826680,14000,14000,14000,14000,7487
20240614,153100,6573826680,14000,14000,14000,14000,0
20240614,153000,6573826680,14000,14000,14000,14000,7487
20240614,152900,6469008680,14050,14050,14050,14050,0
20240614,152800,6469008680,14050,14050,14050,14050,0
20240614,152700,6469008680,14050,14050,14050,14050,0
20240614,152600,6469008680,14050,14050,14050,14050,0
20240614,152500,6469008680,14050,14050,14050,14050,0
20240614,152400,6469008680,14050,14050,14050,14050,0
20240614,152300,6469008680,14050,14050,14050,14050,0
20240614,152200,6469008680,14050,14050,14050,14050,0
20240614,152100,6469008680,14050,14050,14050,14050,0
20240614,152000,6469008680,14050,14050,14050,14050,0
20240614,151900,6469008680,14050,14060,14070,14050,1035
20240614,151800,6454455500,14060,14060,14070,14060,204
20240614,151700,6451586120,14050,14060,14070,14040,1144
20240614,151600,6435505870,14060,14050,14060,14050,832
20240614,151500,6423810030,14050,14050,14050,14030,766
20240614,151400,6413055640,14040,14040,14040,14020,864
20240614,151300,6400934510,14040,14040,14040,14030,269
20240614,151200,6397159250,14040,14070,14070,14020,3166
20240614,151100,6352699870,14070,14060,14070,14050,177
20240614,151000,6350211100,14060,14040,14060,14020,2250
20240614,150900,6318624540,14030,14030,14040,14030,1168
20240614,150800,6302226800,14040,14020,14040,14010,1434
20240614,150700,6282107520,14020,14000,14020,13980,2634
20240614,150600,6245234940,14010,14040,14040,14000,2268
20240614,150500,6213414710,14040,13980,14040,13980,1037
20240614,150400,6198899650,13980,13980,13990,13960,703
20240614,150300,6189071810,13980,13960,13990,13960,278
20240614,150200,6185185030,13990,13950,13990,13950,772
20240614,150100,6174397300,13950,13950,13950,13920,474
20240614,150000,6167785060,13920,13960,13960,13920,1386
20240614,145900,6148455760,13960,13950,13960,13940,469
20240614,145800,6141909550,13940,13950,13950,13940,129
20240614,145700,6140110710,13930,13950,13950,13930,62
20240614,145600,6139246850,13930,13910,13930,13910,166
20240614,145500,6136935350,13910,13960,13960,13910,2025
20240614,145400,6108753880,13960,13960,13970,13940,754
20240614,145300,6098228630,13970,13990,13990,13970,977
20240614,145200,6084572040,13970,13970,13970,13970,67
20240614,145100,6083636050,13970,13990,13990,13970,1093
20240614,145000,6068352430,13990,13970,13990,13970,441
20240614,144900,6062186740,13970,13980,13980,13970,1498
20240614,144800,6041257320,13980,13970,13980,13970,115
20240614,144700,6039650760,13970,13960,13970,13960,121
20240614,144600,6037960430,13960,13960,13960,13960,388
20240614,144500,6032543950,13960,13940,13960,13940,43
20240614,144400,6031944100,13940,13950,13950,13940,784
20240614,144300,6021009270,13950,13950,13950,13950,160
20240614,144200,6018777270,13950,13940,13950,13930,236
20240614,144100,6015488400,13950,13950,13950,13940,1084
20240614,144000,6000367210,13940,13940,13940,13940,107
20240614,143900,5998875630,13930,13920,13930,13910,109
20240614,143800,5997358640,13920,13910,13920,13910,9
20240614,143700,5997233380,13910,13920,13920,13910,750
20240614,143600,5986800690,13920,13920,13920,13910,463
20240614,143500,5980359410,13920,13920,13920,13910,79
20240614,143400,5979260380,13920,13930,13930,13920,358
20240614,143300,5974274390,13930,13950,13950,13930,551
20240614,143200,5966593480,13950,13990,13990,13940,1568
20240614,143100,5944695780,14000,13960,14000,13960,864
20240614,143000,5932623950,13960,13960,13960,13960,175
20240614,142900,5930180950,13960,13960,13960,13950,1297
20240614,142800,5912085520,13960,13960,13960,13950,108
20240614,142700,5910578090,13950,13950,13950,13930,1213
20240614,142600,5893657440,13930,13930,13930,13930,986
20240614,142500,5879922460,13900,13910,13910,13900,375
20240614,142400,5874706760,13910,13930,13930,13910,1193
20240614,142300,5858108360,13930,13980,13980,13920,3079
20240614,142200,5815133980,13990,14040,14040,13980,2967
20240614,142100,5773579920,14040,14030,14040,14030,134
20240614,142000,5771699750,14040,14040,14040,14040,371
20240614,141900,5766490910,14040,14040,14060,14040,778
20240614,141800,5755567160,14040,14040,14040,14040,65
20240614,141700,5754654560,14030,14030,14030,14030,0
20240614,141600,5754654560,14030,14040,14040,14020,1053
20240614,141500,5739883600,14020,14020,14030,14020,342
20240614,141400,5735085600,14030,14030,14030,14030,84
20240614,141300,5733907080,14000,14040,14040,14000,387
20240614,141200,5728479670,14030,14000,14030,14000,275
20240614,141100,5724626520,14010,14010,14010,14000,542
20240614,141000,5717033900,14020,14030,14030,14020,599
20240614,140900,5708630880,14040,14040,14040,14040,10
20240614,140800,5708490480,14040,14060,14060,14040,847
20240614,140700,5696596980,14060,14060,14060,14060,69
20240614,140600,5695626840,14030,14010,14030,14010,207
20240614,140500,5692724540,14010,14030,14030,14010,1425
20240614,140400,5672738540,14050,14060,14090,14040,909
20240614,140300,5659968630,14070,14070,14100,14070,5333
20240614,140200,5584881380,14040,14040,14040,14040,613
20240614,140100,5576274860,14030,14040,14040,14030,562
20240614,140000,5568384420,14040,14040,14040,14030,949
20240614,135900,5555061160,14040,14040,14040,14030,402
20240614,135800,5549418300,14040,14030,14040,14020,1823
20240614,135700,5523830370,14030,14010,14030,14010,356
20240614,135600,5518838850,14010,14000,14010,14000,952
20240614,135500,5505501730,14040,14040,14040,14040,208
20240614,135400,5502581410,14040,14060,14060,14040,1292
20240614,135300,5484419650,14070,14060,14070,14060,198
20240614,135200,5481635050,14050,14040,14050,14040,101
20240614,135100,5480216010,14040,14050,14050,14040,60
20240614,135000,5479373030,14030,14020,14040,14020,2300
20240614,134900,5447091010,13990,13980,13990,13980,614
20240614,134800,5438504080,14000,14020,14020,13980,944
20240614,134700,5425290590,14020,13990,14020,13990,28
20240614,134600,5424898810,13980,13980,13990,13980,406
20240614,134500,5419222720,13980,14040,14040,13980,1963
20240614,134400,5391740990,14040,14040,14040,14040,57
20240614,134300,5390940710,14000,14000,14000,13990,211
20240614,134200,5387988700,13990,14000,14000,13990,232
20240614,134100,5384743010,13980,14030,14030,13980,1801
20240614,134000,5359511700,14020,14010,14020,14010,242
20240614,133900,5356119810,14010,14000,14010,14000,135
20240614,133800,5354228980,14010,14010,14010,14000,222
20240614,133700,5351118970,14000,14000,14000,14000,456
20240614,133600,5344734970,14000,13990,14000,13990,227
20240614,133500,5341559230,13990,13990,13990,13980,1421
20240614,133400,5321682370,13990,13990,13990,13990,175
20240614,133300,5319234120,13990,13990,13990,13990,616
20240614,133200,5310616280,13990,13980,13990,13980,304
20240614,133100,5306365990,13980,13990,13990,13970,1223
20240614,133000,5289269530,13990,14000,14000,13990,849
20240614,132900,5277387960,14020,14020,14020,14020,0
20240614,132800,5277387960,14020,14000,14020,13980,1051
20240614,132700,5262679080,14000,14000,14000,14000,0
20240614,132600,5262679080,14000,13970,14020,13970,731
20240614,132500,5252448740,14000,13990,14000,13970,683
20240614,132400,5242898290,13990,14040,14050,13990,5999
20240614,132300,5158844330,14030,14040,14040,14030,43
20240614,132200,5158240620,14040,14060,14070,14040,641
20240614,132100,5149236550,14050,14030,14060,14030,820
20240614,132000,5137716050,14020,14020,14020,14020,241
20240614,131900,5134337230,14010,14020,14020,14010,105
20240614,131800,5132866130,14020,14010,14020,14010,992
20240614,131700,5118960790,14020,14050,14050,14020,2288
20240614,131600,5086822970,14050,14050,14050,14050,180
20240614,131500,5084293970,14050,14050,14050,14050,342
20240614,131400,5079488870,14050,14030,14050,14030,803
20240614,131300,5068208740,14030,14030,14030,14000,118
20240614,131200,5066553500,14030,14000,14030,13990,403
20240614,131100,5060909990,14000,13990,14000,13990,167
20240614,131000,5058573310,13970,13970,13980,13970,40
20240614,130900,5058014400,13940,14010,14010,13940,1756
20240614,130800,5033444050,14010,14000,14010,14000,79
20240614,130700,5032337410,14000,13990,14000,13990,140
20240614,130600,5030378800,13970,14050,14050,13970,2753
20240614,130500,4991769690,14050,14010,14050,14010,169
20240614,130400,4989398650,14010,13970,14010,13970,791
20240614,130300,4978332300,13970,13970,13970,13950,229
20240614,130200,4975133570,13960,13940,13960,13940,323
20240614,130100,4970624920,13950,13920,13950,13920,578
20240614,130000,4962568630,13920,13920,13950,13920,610
20240614,125900,4954077400,13920,13950,13950,13920,768
20240614,125800,4943375550,13930,13940,13950,13930,567
20240614,125700,4935468570,13950,13940,13950,13920,825
20240614,125600,4923969090,13910,13910,13910,13910,100
20240614,125500,4922578090,13950,13940,13950,13910,930
20240614,125400,4909618820,13940,13960,13960,13940,933
20240614,125300,4896599800,13960,13970,13970,13950,131
20240614,125200,4894771270,13970,14000,14000,13970,1022
20240614,125100,4880487930,13980,13990,14000,13980,813
20240614,125000,4869112500,14000,14020,14030,13990,1081
20240614,124900,4853969130,14030,14050,14060,14030,780
20240614,124800,4843019380,14050,14050,14050,14050,49
20240614,124700,4842330930,14000,13950,14000,13950,3355
20240614,124600,4795475170,13950,13970,13980,13950,590
20240614,124500,4787234930,13970,14050,14050,13970,3750
20240614,124400,4734689520,14050,14030,14050,14030,285
20240614,124300,4730686070,14030,14010,14030,14010,207
20240614,124200,4727785420,14000,14000,14000,14000,465
20240614,124100,4721275420,14010,14020,14020,14000,410
20240614,124000,4715530200,14020,14050,14050,14000,6090
20240614,123900,4630236540,14050,14100,14100,14050,2478
20240614,123800,4595350170,14100,14100,14100,14100,91
20240614,123700,4594067070,14110,14140,14150,14110,1465
20240614,123600,4573376900,14150,14130,14150,14130,680
20240614,123500,4563760810,14120,14110,14140,14110,627
20240614,123400,4554905050,14120,14120,14120,14120,96
20240614,123300,4553549530,14110,14130,14130,14110,1189
20240614,123200,4536762950,14130,14130,14130,14120,453
20240614,123100,4530362100,14120,14110,14120,14090,338
20240614,123000,4525591030,14090,14100,14100,14090,1375
20240614,122900,4506207360,14100,14100,14100,14090,309
20240614,122800,4501850550,14090,14080,14100,14080,507
20240614,122700,4494707140,14090,14060,14090,14060,2238
20240614,122600,4463204080,14060,14060,14060,14050,520
20240614,122500,4455892980,14060,14060,14070,14060,595
20240614,122400,4447522950,14070,14050,14070,14050,102
20240614,122300,4446089810,14050,14050,14050,14040,900
20240614,122200,4433448810,14050,14050,14050,14050,5
20240614,122100,4433378560,14060,14060,14060,14060,2021
20240614,122000,4404963300,14040,14050,14050,14040,29
20240614,121900,4404555950,14060,14070,14070,14060,752
20240614,121800,4393980620,14070,14070,14070,14070,516
20240614,121700,4386720500,14070,14070,14070,14070,7
20240614,121600,4386622010,14080,14050,14080,14050,367
20240614,121500,4381460920,14050,14080,14090,14050,967
20240614,121400,4367843640,14090,14070,14090,14070,1872
20240614,121300,4341497130,14060,14020,14060,14020,2330
20240614,121200,4308749440,14040,14020,14040,14000,1754
20240614,121100,4284183010,14040,14050,14060,14040,1190
20240614,121000,4267461280,14050,14060,14060,14050,97
20240614,120900,4266097660,14060,14040,14060,14040,888
20240614,120800,4253626110,14030,14050,14050,14030,146
20240614,120700,4251575810,14050,14050,14050,14050,53
20240614,120600,4250831160,14050,14050,14050,14030,419
20240614,120500,4244945390,14050,14040,14050,14030,1656
20240614,120400,4221699870,14030,14040,14040,14030,158
20240614,120300,4219482560,14030,14030,14040,14030,621
20240614,120200,4210766840,14030,13980,14030,13970,14
20240614,120100,4210570720,13980,14000,14000,13970,836
20240614,120000,4198884110,13980,14010,14010,13980,1608
20240614,115900,4176375110,14010,14040,14040,14010,883
20240614,115800,4163993750,14020,14030,14040,14020,743
20240614,115700,4153570400,14030,13990,14040,13990,5977
20240614,115600,4069886800,13970,13950,13990,13950,1043
20240614,115500,4055310860,13950,13930,13970,13930,1479
20240614,115400,4034678940,13940,13930,13940,13900,963
20240614,115300,4021263310,13940,13940,13940,13930,252
20240614,115200,4017750450,13930,13910,13930,13900,285
20240614,115100,4013786900,13910,13940,13950,13870,3830
20240614,115000,3960406930,13950,13920,13950,13920,3636
20240614,114900,3909739750,13930,13850,13930,13850,489
20240614,114800,3902945330,13850,13950,13950,13850,1257
20240614,114700,3885476480,13950,13900,13950,13890,382
20240614,114600,3880161890,13900,13890,13900,13890,214
20240614,114500,3877188390,13890,13870,13890,13870,873
20240614,114400,3865076540,13860,13910,13920,13860,743
20240614,114300,3854745010,13910,13950,13950,13910,1594
20240614,114200,3832530610,13950,13940,13950,13940,429
20240614,114100,3826548350,13940,13930,13940,13920,1367
20240614,114000,3807501780,13930,13910,13930,13910,518
20240614,113900,3800288330,13910,13900,13910,13900,134
20240614,113800,3798425160,13900,13900,13930,13890,1552
20240614,113700,3776854560,13900,13890,13900,13890,525
20240614,113600,3769561740,13880,13880,13880,13860,290
20240614,113500,3765538540,13860,13890,13890,13860,470
20240614,113400,3759022200,13850,13860,13880,13850,957
20240614,113300,3745756940,13880,13860,13880,13850,1611
20240614,113200,3723437130,13870,13870,13870,13870,237
20240614,113100,3720149940,13850,13830,13850,13830,866
20240614,113000,3708158000,13810,13820,13820,13810,666
20240614,112900,3698960440,13820,13860,13860,13820,2395
20240614,112800,3665794680,13870,13890,13890,13860,629
20240614,112700,3657071230,13890,13880,13900,13880,1086
20240614,112600,3641986990,13870,13860,13870,13860,21
20240614,112500,3641695780,13860,13860,13860,13860,300
20240614,112400,3637537780,13850,13900,13900,13840,2369
20240614,112300,3604688380,13890,13890,13890,13880,288
20240614,112200,3600688370,13870,13910,13940,13870,1870
20240614,112100,3574678980,13910,13900,13920,13870,2206
20240614,112000,3544046580,13880,13880,13890,13880,456
20240614,111900,3537713010,13880,13900,13900,13860,1506
20240614,111800,3516812850,13900,13900,13900,13890,284
20240614,111700,3512866230,13870,13920,13930,13850,5653
20240614,111600,3434364650,13920,13860,13920,13860,2398
20240614,111500,3401061730,13860,13850,13870,13850,257
20240614,111400,3397499020,13850,13860,13860,13820,1485
20240614,111300,3376950040,13900,13820,13900,13820,3003
20240614,111200,3335331400,13810,13820,13820,13810,1243
20240614,111100,3318162840,13810,13810,13820,13780,1276
20240614,111000,3300553970,13810,13780,13860,13780,4068
20240614,110900,3244269840,13810,13720,13810,13720,2489
20240614,110800,3209991580,13720,13720,13720,13720,392
20240614,110700,3204613340,13720,13700,13720,13700,267
20240614,110600,3200954230,13700,13680,13700,13680,808
20240614,110500,3189891050,13670,13640,13670,13630,445
20240614,110400,3183820030,13640,13590,13640,13590,1369
20240614,110300,3165197900,13600,13540,13600,13540,78
20240614,110200,3164138010,13540,13530,13540,13530,8
20240614,110100,3164029720,13520,13510,13520,13510,155
20240614,110000,3161934490,13510,13510,13510,13510,38
20240614,105900,3161421110,13500,13500,13500,13500,3
20240614,105800,3161380610,13500,13500,13500,13500,100
20240614,105700,3160030610,13500,13500,13500,13500,226
20240614,105600,3156979610,13520,13550,13550,13510,637
20240614,105500,3148366360,13550,13550,13550,13540,208
20240614,105400,3145550020,13530,13550,13550,13530,23
20240614,105300,3145238690,13550,13550,13550,13550,9
20240614,105200,3145116740,13550,13550,13550,13550,104
20240614,105100,3143707540,13490,13520,13520,13490,80
20240614,105000,3142627440,13520,13570,13570,13520,11
20240614,104900,3142478670,13580,13580,13580,13580,68
20240614,104800,3141555230,13590,13460,13590,13460,1517
20240614,104700,3121078060,13460,13390,13460,13390,993
20240614,104600,3107742890,13400,13370,13400,13360,4371
20240614,104500,3049303280,13360,13410,13430,13360,665
20240614,104400,3040396560,13400,13410,13430,13400,1113
20240614,104300,3025471530,13430,13460,13460,13410,1751
20240614,104200,3001942370,13450,13460,13460,13450,1036
20240614,104100,2988002660,13470,13470,13470,13470,56
20240614,104000,2987248340,13460,13470,13470,13460,38
20240614,103900,2986736740,13470,13490,13490,13470,341
20240614,103800,2982142650,13470,13530,13530,13470,3386
20240614,103700,2936416170,13530,13560,13560,13530,554
20240614,103600,2928914870,13540,13580,13580,13540,1052
20240614,103500,2914662320,13600,13600,13600,13580,39
20240614,103400,2914132660,13590,13620,13620,13590,16
20240614,103300,2913915180,13630,13630,13630,13600,1465
20240614,103200,2893982350,13620,13580,13620,13580,711
20240614,103100,2884306970,13580,13570,13580,13570,352
20240614,103000,2879529330,13570,13570,13570,13570,7
20240614,102900,2879434340,13570,13590,13590,13560,468
20240614,102800,2873080020,13590,13590,13590,13590,63
20240614,102700,2872223850,13600,13600,13600,13590,349
20240614,102600,2867478450,13610,13620,13620,13610,549
20240614,102500,2860001390,13620,13700,13700,13620,2012
20240614,102400,2832514790,13700,13700,13700,13670,2061
20240614,102300,2804293750,13700,13610,13700,13610,2548
20240614,102200,2769488690,13610,13550,13620,13550,875
20240614,102100,2757606020,13570,13560,13570,13550,817
20240614,102000,2746531980,13570,13570,13580,13570,261
20240614,101900,2742990200,13570,13590,13590,13570,1048
20240614,101800,2728759050,13590,13610,13610,13580,2475
20240614,101700,2695119330,13620,13650,13650,13610,878
20240614,101600,2683146240,13650,13630,13650,13630,635
20240614,101500,2674484390,13630,13600,13640,13600,1626
20240614,101400,2652335840,13600,13590,13610,13590,382
20240614,101300,2647140950,13610,13590,13610,13590,577
20240614,101200,2639292960,13600,13580,13600,13580,151
20240614,101100,2637240390,13550,13580,13600,13550,860
20240614,101000,2625553820,13580,13530,13580,13530,1200
20240614,100900,2609300920,13540,13540,13540,13540,176
20240614,100800,2606917880,13540,13560,13560,13540,226
20240614,100700,2603854770,13560,13600,13600,13560,294
20240614,100600,2599863450,13620,13660,13660,13590,4920
20240614,100500,2532841780,13650,13660,13660,13630,566
20240614,100400,2525119350,13590,13580,13680,13580,4674
20240614,100300,2461427590,13580,13550,13580,13540,1215
20240614,100200,2444960140,13550,13500,13550,13500,800
20240614,100100,2434143560,13510,13490,13510,13470,1349
20240614,100000,2415950530,13490,13470,13520,13470,1633
20240614,095900,2393928100,13460,13440,13460,13420,1724
20240614,095800,2370742150,13420,13390,13450,13380,3542
20240614,095700,2323234550,13380,13380,13400,13380,1743
20240614,095600,2299893750,13360,13320,13360,13310,952
20240614,095500,2287198590,13310,13320,13340,13250,7087
20240614,095400,2192962600,13320,13340,13340,13320,2240
20240614,095300,2163106210,13330,13350,13360,13330,618
20240614,095200,2154861610,13350,13400,13400,13350,2567
20240614,095100,2120532850,13410,13370,13410,13360,1391
20240614,095000,2101910490,13360,13340,13360,13340,665
20240614,094900,2093031580,13350,13350,13360,13350,787
20240614,094800,2082523590,13360,13370,13370,13350,1608
20240614,094700,2061053660,13350,13320,13390,13310,1840
20240614,094600,2036533780,13320,13380,13390,13320,6661
20240614,094500,1947601010,13360,13380,13410,13360,4625
20240614,094400,1885697690,13390,13390,13460,13390,2734
20240614,094300,1849017100,13380,13410,13410,13380,441
20240614,094200,1843110850,13360,13480,13480,13330,9898
20240614,094100,1710719260,13500,13450,13500,13410,3399
20240614,094000,1665093330,13450,13500,13500,13450,1588
20240614,093900,1643706680,13490,13480,13500,13460,1242
20240614,093800,1626949100,13460,13500,13500,13460,3549
20240614,093700,1579160240,13500,13480,13530,13480,2214
20240614,093600,1549291700,13480,13490,13510,13470,2321
20240614,093500,1518009330,13490,13510,13520,13480,1909
20240614,093400,1492249610,13500,13530,13530,13500,1249
20240614,093300,1475385330,13540,13560,13560,13500,1866
20240614,093200,1450156450,13530,13520,13560,13500,2732
20240614,093100,1413198600,13500,13520,13520,13450,7480
20240614,093000,1312370020,13500,13500,13530,13500,1861
20240614,092900,1287238620,13490,13530,13530,13460,8840
20240614,092800,1168014250,13520,13530,13530,13500,7567
20240614,092700,1065756910,13530,13550,13550,13500,4310
20240614,092600,1007493050,13560,13590,13590,13560,789
20240614,092500,996790930,13570,13670,13670,13570,7908
20240614,092400,889082880,13660,13660,13670,13660,364
20240614,092300,884109540,13650,13680,13680,13650,174
20240614,092200,881732330,13670,13660,13670,13660,742
20240614,092100,871595610,13650,13650,13670,13650,1621
20240614,092000,849466940,13650,13720,13720,13620,3327
20240614,091900,803995790,13730,13720,13730,13700,1415
20240614,091800,784577530,13730,13730,13730,13720,337
20240614,091700,779950580,13730,13600,13730,13600,5208
20240614,091600,708702070,13600,13640,13670,13580,4997
20240614,091500,640723070,13610,13600,13620,13550,1554
20240614,091400,619591940,13560,13570,13580,13470,3123
20240614,091300,577414520,13510,13620,13620,13510,2092
20240614,091200,548984620,13620,13650,13650,13600,745
20240614,091100,538840610,13650,13580,13650,13480,3151
20240614,091000,496039720,13600,13670,13700,13460,17625
20240614,090900,256912730,13660,13620,13750,13610,1865
20240614,090800,231439080,13610,13610,13690,13580,2226
20240614,090700,201104160,13610,13690,13700,13580,3628
20240614,090600,151631830,13700,13710,13720,13700,1547
20240614,090500,130434790,13710,13750,13760,13710,749
20240614,090400,120149090,13740,13710,13750,13710,365
20240614,090300,115136430,13710,13710,13710,13700,2117
20240614,090200,86125340,13710,13710,13720,13700,1606
20240614,090100,64106740,13710,13780,13780,13710,941
20240614,090000,51194100,13780,13820,13820,13720,3681