KissMeData/006360/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,184700,2892663970,14690,14690,14690,14690,12842
20240610,184600,2892663970,14690,14690,14690,14690,0
20240610,184500,2892663970,14690,14690,14690,14690,0
20240610,184400,2892663970,14690,14690,14690,14690,0
20240610,184300,2892663970,14690,14690,14690,14690,0
20240610,184200,2892663970,14690,14690,14690,14690,0
20240610,184100,2892663970,14690,14690,14690,14690,0
20240610,184000,2892663970,14690,14690,14690,14690,0
20240610,183900,2892663970,14690,14690,14690,14690,0
20240610,183800,2892663970,14690,14690,14690,14690,0
20240610,183700,2892663970,14690,14690,14690,14690,0
20240610,183600,2892663970,14690,14690,14690,14690,0
20240610,183500,2892663970,14690,14690,14690,14690,0
20240610,183400,2892663970,14690,14690,14690,14690,0
20240610,183300,2892663970,14690,14690,14690,14690,0
20240610,183200,2892663970,14690,14690,14690,14690,0
20240610,183100,2892663970,14690,14690,14690,14690,0
20240610,183000,2892663970,14690,14690,14690,14690,0
20240610,182900,2892663970,14690,14690,14690,14690,0
20240610,182800,2892663970,14690,14690,14690,14690,0
20240610,182700,2892663970,14690,14690,14690,14690,0
20240610,182600,2892663970,14690,14690,14690,14690,0
20240610,182500,2892663970,14690,14690,14690,14690,0
20240610,182400,2892663970,14690,14690,14690,14690,0
20240610,182300,2892663970,14690,14690,14690,14690,0
20240610,182200,2892663970,14690,14690,14690,14690,0
20240610,182100,2892663970,14690,14690,14690,14690,0
20240610,182000,2892663970,14690,14690,14690,14690,0
20240610,181900,2892663970,14690,14690,14690,14690,0
20240610,181800,2892663970,14690,14690,14690,14690,0
20240610,181700,2892663970,14690,14690,14690,14690,12842
20240610,181600,2892663970,14690,14690,14690,14690,0
20240610,181500,2892663970,14690,14690,14690,14690,0
20240610,181400,2892663970,14690,14690,14690,14690,0
20240610,181300,2892663970,14690,14690,14690,14690,0
20240610,181200,2892663970,14690,14690,14690,14690,0
20240610,181100,2892663970,14690,14690,14690,14690,0
20240610,181000,2892663970,14690,14690,14690,14690,0
20240610,180900,2892663970,14690,14690,14690,14690,0
20240610,180800,2892663970,14690,14690,14690,14690,0
20240610,180700,2892663970,14690,14690,14690,14690,0
20240610,180600,2892663970,14690,14690,14690,14690,0
20240610,180500,2892663970,14690,14690,14690,14690,0
20240610,180400,2892663970,14690,14690,14690,14690,0
20240610,180300,2892663970,14690,14690,14690,14690,0
20240610,180200,2892663970,14690,14690,14690,14690,0
20240610,180100,2892663970,14690,14690,14690,14690,0
20240610,180000,2892663970,14690,14690,14690,14690,0
20240610,175900,2892663970,14690,14690,14690,14690,0
20240610,175800,2892663970,14690,14690,14690,14690,0
20240610,175700,2892663970,14690,14690,14690,14690,0
20240610,175600,2892663970,14690,14690,14690,14690,0
20240610,175500,2892663970,14690,14690,14690,14690,0
20240610,175400,2892663970,14690,14690,14690,14690,0
20240610,175300,2892663970,14690,14690,14690,14690,0
20240610,175200,2892663970,14690,14690,14690,14690,0
20240610,175100,2892663970,14690,14690,14690,14690,0
20240610,175000,2892663970,14690,14690,14690,14690,0
20240610,174900,2892663970,14690,14690,14690,14690,0
20240610,174800,2892663970,14690,14690,14690,14690,0
20240610,174700,2892663970,14690,14690,14690,14690,12842
20240610,174600,2892663970,14690,14690,14690,14690,0
20240610,174500,2892663970,14690,14690,14690,14690,0
20240610,174400,2892663970,14690,14690,14690,14690,0
20240610,174300,2892663970,14690,14690,14690,14690,0
20240610,174200,2892663970,14690,14690,14690,14690,0
20240610,174100,2892663970,14690,14690,14690,14690,0
20240610,174000,2892663970,14690,14690,14690,14690,0
20240610,173900,2892663970,14690,14690,14690,14690,0
20240610,173800,2892663970,14690,14690,14690,14690,0
20240610,173700,2892663970,14690,14690,14690,14690,0
20240610,173600,2892663970,14690,14690,14690,14690,0
20240610,173500,2892663970,14690,14690,14690,14690,0
20240610,173400,2892663970,14690,14690,14690,14690,0
20240610,173300,2892663970,14690,14690,14690,14690,0
20240610,173200,2892663970,14690,14690,14690,14690,0
20240610,173100,2892663970,14690,14690,14690,14690,0
20240610,173000,2892663970,14690,14690,14690,14690,0
20240610,172900,2892663970,14690,14690,14690,14690,0
20240610,172800,2892663970,14690,14690,14690,14690,0
20240610,172700,2892663970,14690,14690,14690,14690,0
20240610,172600,2892663970,14690,14690,14690,14690,0
20240610,172500,2892663970,14690,14690,14690,14690,0
20240610,172400,2892663970,14690,14690,14690,14690,0
20240610,172300,2892663970,14690,14690,14690,14690,0
20240610,172200,2892663970,14690,14690,14690,14690,0
20240610,172100,2892663970,14690,14690,14690,14690,0
20240610,172000,2892663970,14690,14690,14690,14690,0
20240610,171900,2892663970,14690,14690,14690,14690,0
20240610,171800,2892663970,14690,14690,14690,14690,0
20240610,171700,2892663970,14690,14690,14690,14690,12842
20240610,171600,2892663970,14690,14690,14690,14690,0
20240610,171500,2892663970,14690,14690,14690,14690,0
20240610,171400,2892663970,14690,14690,14690,14690,0
20240610,171300,2892663970,14690,14690,14690,14690,0
20240610,171200,2892663970,14690,14690,14690,14690,0
20240610,171100,2892663970,14690,14690,14690,14690,0
20240610,171000,2892663970,14690,14690,14690,14690,0
20240610,170900,2892663970,14690,14690,14690,14690,0
20240610,170800,2892663970,14690,14690,14690,14690,0
20240610,170700,2892663970,14690,14690,14690,14690,0
20240610,170600,2892663970,14690,14690,14690,14690,0
20240610,170500,2892663970,14690,14690,14690,14690,0
20240610,170400,2892663970,14690,14690,14690,14690,0
20240610,170300,2892663970,14690,14690,14690,14690,0
20240610,170200,2892663970,14690,14690,14690,14690,0
20240610,170100,2892663970,14690,14690,14690,14690,0
20240610,170000,2892663970,14690,14690,14690,14690,0
20240610,165900,2892663970,14690,14690,14690,14690,0
20240610,165800,2892663970,14690,14690,14690,14690,0
20240610,165700,2892663970,14690,14690,14690,14690,0
20240610,165600,2892663970,14690,14690,14690,14690,0
20240610,165500,2892663970,14690,14690,14690,14690,0
20240610,165400,2892663970,14690,14690,14690,14690,0
20240610,165300,2892663970,14690,14690,14690,14690,0
20240610,165200,2892663970,14690,14690,14690,14690,0
20240610,165100,2892663970,14690,14690,14690,14690,0
20240610,165000,2892663970,14690,14690,14690,14690,0
20240610,164900,2892663970,14690,14690,14690,14690,0
20240610,164800,2892663970,14690,14690,14690,14690,0
20240610,164700,2892663970,14690,14690,14690,14690,12842
20240610,164600,2892663970,14690,14690,14690,14690,0
20240610,164500,2892663970,14690,14690,14690,14690,0
20240610,164400,2892663970,14690,14690,14690,14690,0
20240610,164300,2892663970,14690,14690,14690,14690,0
20240610,164200,2892663970,14690,14690,14690,14690,0
20240610,164100,2892663970,14690,14690,14690,14690,0
20240610,164000,2892663970,14690,14690,14690,14690,0
20240610,163900,2892663970,14690,14690,14690,14690,0
20240610,163800,2892663970,14690,14690,14690,14690,0
20240610,163700,2892663970,14690,14690,14690,14690,0
20240610,163600,2892663970,14690,14690,14690,14690,0
20240610,163500,2892663970,14690,14690,14690,14690,0
20240610,163400,2892663970,14690,14690,14690,14690,0
20240610,163300,2892663970,14690,14690,14690,14690,0
20240610,163200,2892663970,14690,14690,14690,14690,0
20240610,163100,2892663970,14690,14690,14690,14690,0
20240610,163000,2892663970,14690,14690,14690,14690,0
20240610,162900,2892663970,14690,14690,14690,14690,0
20240610,162800,2892663970,14690,14690,14690,14690,0
20240610,162700,2892663970,14690,14690,14690,14690,0
20240610,162600,2892663970,14690,14690,14690,14690,0
20240610,162500,2892663970,14690,14690,14690,14690,0
20240610,162400,2892663970,14690,14690,14690,14690,0
20240610,162300,2892663970,14690,14690,14690,14690,0
20240610,162200,2892663970,14690,14690,14690,14690,0
20240610,162100,2892663970,14690,14690,14690,14690,0
20240610,162000,2892663970,14690,14690,14690,14690,0
20240610,161900,2892663970,14690,14690,14690,14690,0
20240610,161800,2892663970,14690,14690,14690,14690,0
20240610,161700,2892663970,14690,14690,14690,14690,12842
20240610,161600,2892663970,14690,14690,14690,14690,0
20240610,161500,2892663970,14690,14690,14690,14690,0
20240610,161400,2892663970,14690,14690,14690,14690,0
20240610,161300,2892663970,14690,14690,14690,14690,0
20240610,161200,2892663970,14690,14690,14690,14690,0
20240610,161100,2892663970,14690,14690,14690,14690,0
20240610,161000,2892663970,14690,14690,14690,14690,0
20240610,160900,2892663970,14690,14690,14690,14690,0
20240610,160800,2892663970,14690,14690,14690,14690,0
20240610,160700,2892663970,14690,14690,14690,14690,0
20240610,160600,2892663970,14690,14690,14690,14690,0
20240610,160500,2892663970,14690,14690,14690,14690,0
20240610,160400,2892663970,14690,14690,14690,14690,0
20240610,160300,2892663970,14690,14690,14690,14690,0
20240610,160200,2892663970,14690,14690,14690,14690,0
20240610,160100,2892663970,14690,14690,14690,14690,0
20240610,160000,2892663970,14690,14690,14690,14690,0
20240610,155900,2892663970,14690,14690,14690,14690,0
20240610,155800,2892663970,14690,14690,14690,14690,0
20240610,155700,2892663970,14690,14690,14690,14690,0
20240610,155600,2892663970,14690,14690,14690,14690,0
20240610,155500,2892663970,14690,14690,14690,14690,0
20240610,155400,2892663970,14690,14690,14690,14690,0
20240610,155300,2892663970,14690,14690,14690,14690,0
20240610,155200,2892663970,14690,14690,14690,14690,0
20240610,155100,2892663970,14690,14690,14690,14690,0
20240610,155000,2892663970,14690,14690,14690,14690,0
20240610,154900,2892663970,14690,14690,14690,14690,0
20240610,154800,2892663970,14690,14690,14690,14690,0
20240610,154700,2892663970,14690,14690,14690,14690,12842
20240610,154600,2892663970,14690,14690,14690,14690,0
20240610,154500,2892663970,14690,14690,14690,14690,0
20240610,154400,2892663970,14690,14690,14690,14690,0
20240610,154300,2892663970,14690,14690,14690,14690,0
20240610,154200,2892663970,14690,14690,14690,14690,0
20240610,154100,2892663970,14690,14690,14690,14690,0
20240610,154000,2892663970,14690,14690,14690,14690,0
20240610,153900,2892663970,14690,14690,14690,14690,0
20240610,153800,2892663970,14690,14690,14690,14690,0
20240610,153700,2892663970,14690,14690,14690,14690,0
20240610,153600,2892663970,14690,14690,14690,14690,0
20240610,153500,2892663970,14690,14690,14690,14690,0
20240610,153400,2892663970,14690,14690,14690,14690,0
20240610,153300,2892663970,14690,14690,14690,14690,0
20240610,153200,2892663970,14690,14690,14690,14690,0
20240610,153100,2892663970,14690,14690,14690,14690,0
20240610,153000,2892663970,14690,14690,14690,14690,12842
20240610,152900,2704014990,14760,14760,14760,14760,0
20240610,152800,2704014990,14760,14760,14760,14760,0
20240610,152700,2704014990,14760,14760,14760,14760,0
20240610,152600,2704014990,14760,14760,14760,14760,0
20240610,152500,2704014990,14760,14760,14760,14760,0
20240610,152400,2704014990,14760,14760,14760,14760,0
20240610,152300,2704014990,14760,14760,14760,14760,0
20240610,152200,2704014990,14760,14760,14760,14760,0
20240610,152100,2704014990,14760,14760,14760,14760,0
20240610,152000,2704014990,14760,14760,14760,14760,0
20240610,151900,2704014990,14760,14730,14780,14730,118
20240610,151800,2702274290,14730,14720,14790,14720,634
20240610,151700,2692906890,14770,14720,14770,14720,26
20240610,151600,2692523420,14720,14730,14780,14720,1514
20240610,151500,2670211670,14730,14720,14730,14720,362
20240610,151400,2664881170,14730,14720,14730,14720,339
20240610,151300,2659890390,14720,14730,14740,14720,196
20240610,151200,2657004520,14740,14730,14740,14720,302
20240610,151100,2652557570,14740,14730,14750,14720,427
20240610,151000,2646269440,14740,14730,14750,14730,558
20240610,150900,2638047210,14740,14750,14750,14740,356
20240610,150800,2632799590,14750,14750,14750,14740,220
20240610,150700,2629556230,14760,14740,14770,14730,416
20240610,150600,2623423630,14740,14730,14740,14730,302
20240610,150500,2618974040,14730,14760,14760,14730,402
20240610,150400,2613050030,14740,14740,14780,14730,272
20240610,150300,2609038930,14740,14730,14780,14730,164
20240610,150200,2606620690,14740,14750,14780,14720,428
20240610,150100,2600311960,14750,14750,14750,14730,171
20240610,150000,2597792650,14730,14750,14760,14730,421
20240610,145900,2591587330,14740,14770,14770,14740,454
20240610,145800,2584891760,14770,14770,14780,14740,328
20240610,145700,2580052110,14760,14760,14770,14740,209
20240610,145600,2576967230,14750,14760,14770,14750,230
20240610,145500,2573573630,14770,14740,14790,14730,3090
20240610,145400,2527949510,14730,14720,14750,14720,245
20240610,145300,2524339270,14730,14740,14750,14730,433
20240610,145200,2517955900,14730,14750,14750,14730,224
20240610,145100,2514654150,14740,14750,14750,14720,163
20240610,145000,2512252490,14730,14760,14760,14720,334
20240610,144900,2507332410,14760,14720,14760,14720,496
20240610,144800,2500023520,14760,14750,14760,14720,376
20240610,144700,2494484900,14720,14720,14760,14720,285
20240610,144600,2490285680,14720,14750,14750,14720,135
20240610,144500,2488298060,14720,14750,14760,14720,438
20240610,144400,2481841360,14750,14750,14750,14720,218
20240610,144300,2478631140,14750,14750,14750,14720,168
20240610,144200,2476156800,14750,14750,14750,14720,472
20240610,144100,2469200080,14750,14720,14750,14710,183
20240610,144000,2466505260,14720,14750,14750,14720,264
20240610,143900,2462615370,14750,14700,14750,14700,1119
20240610,143800,2446125560,14730,14730,14730,14700,192
20240610,143700,2443300440,14710,14730,14730,14710,312
20240610,143600,2438708950,14730,14720,14730,14710,175
20240610,143500,2436133920,14720,14710,14720,14710,188
20240610,143400,2433367810,14710,14720,14720,14710,208
20240610,143300,2430307830,14720,14710,14720,14700,284
20240610,143200,2426130080,14710,14700,14720,14700,209
20240610,143100,2423056010,14700,14720,14720,14700,134
20240610,143000,2421086050,14720,14710,14720,14690,210
20240610,142900,2417999790,14710,14690,14710,14690,279
20240610,142800,2413898780,14700,14710,14710,14690,141
20240610,142700,2411827260,14720,14690,14720,14690,383
20240610,142600,2406200810,14720,14690,14720,14690,1076
20240610,142500,2390383710,14690,14700,14700,14690,11141
20240610,142400,2226721940,14700,14700,14710,14700,196
20240610,142300,2223840550,14700,14720,14720,14700,6135
20240610,142200,2133653630,14710,14700,14710,14700,260
20240610,142100,2129829600,14710,14700,14720,14700,104
20240610,142000,2128300430,14700,14710,14710,14700,318
20240610,141900,2123625820,14710,14700,14710,14700,252
20240610,141800,2119920830,14700,14710,14710,14700,131
20240610,141700,2117995100,14700,14700,14710,14700,179
20240610,141600,2115363780,14700,14710,14710,14700,751
20240610,141500,2104317280,14710,14710,14720,14710,219
20240610,141400,2101095780,14720,14710,14720,14710,161
20240610,141300,2098727080,14710,14710,14720,14710,245
20240610,141200,2095122880,14700,14710,14710,14700,223
20240610,141100,2091843760,14710,14710,14720,14710,130
20240610,141000,2089931430,14700,14710,14710,14700,254
20240610,140900,2086196970,14700,14700,14710,14700,370
20240610,140800,2080755920,14710,14700,14710,14700,109
20240610,140700,2079153290,14710,14700,14710,14700,523
20240610,140600,2071465120,14700,14700,14710,14700,176
20240610,140500,2068877560,14710,14700,14720,14700,165
20240610,140400,2066451760,14700,14720,14730,14700,768
20240610,140300,2055145330,14720,14700,14720,14700,184
20240610,140200,2052437280,14700,14690,14700,14690,215
20240610,140100,2049278860,14690,14700,14710,14690,130
20240610,140000,2047367820,14700,14710,14710,14700,227
20240610,135900,2044030330,14710,14720,14730,14700,152
20240610,135800,2041794070,14720,14710,14730,14710,395
20240610,135700,2035981910,14710,14700,14720,14700,395
20240610,135600,2030170680,14720,14700,14720,14700,196
20240610,135500,2027289000,14700,14710,14720,14700,348
20240610,135400,2022172220,14700,14700,14710,14700,133
20240610,135300,2020217090,14700,14700,14710,14690,818
20240610,135200,2008186700,14700,14680,14700,14680,1396
20240610,135100,1987671300,14690,14700,14700,14670,6825
20240610,135000,1887441840,14690,14710,14710,14690,3982
20240610,134900,1828906450,14700,14700,14710,14700,176
20240610,134800,1826319090,14700,14700,14710,14700,143
20240610,134700,1824216880,14700,14700,14720,14700,291
20240610,134600,1819938140,14710,14690,14710,14690,520
20240610,134500,1812293820,14690,14700,14700,14690,139
20240610,134400,1810251820,14700,14690,14700,14690,135
20240610,134300,1808268640,14700,14700,14700,14690,732
20240610,134200,1797508260,14700,14700,14710,14700,190
20240610,134100,1794715220,14700,14690,14720,14690,371
20240610,134000,1789259830,14690,14710,14710,14690,429
20240610,133900,1782955390,14690,14710,14710,14690,1453
20240610,133800,1761593980,14710,14700,14710,14700,143
20240610,133700,1759491860,14700,14700,14710,14700,275
20240610,133600,1755449270,14710,14700,14710,14700,189
20240610,133500,1752670270,14710,14700,14710,14700,284
20240610,133400,1748494320,14700,14710,14710,14700,142
20240610,133300,1746406760,14700,14710,14720,14700,206
20240610,133200,1743378200,14700,14700,14710,14700,219
20240610,133100,1740158880,14710,14700,14710,14700,267
20240610,133000,1736232440,14700,14710,14710,14700,216
20240610,132900,1733057190,14710,14710,14710,14700,168
20240610,132800,1730587190,14700,14710,14710,14700,222
20240610,132700,1727323260,14710,14700,14710,14700,591
20240610,132600,1718635030,14710,14700,14710,14700,165
20240610,132500,1716209000,14710,14700,14710,14700,225
20240610,132400,1712900970,14710,14700,14710,14700,113
20240610,132300,1711239860,14700,14710,14710,14700,1884
20240610,132200,1683527410,14710,14710,14720,14710,171
20240610,132100,1681011970,14710,14710,14710,14710,159
20240610,132000,1678673080,14710,14720,14720,14710,206
20240610,131900,1675641540,14720,14720,14720,14720,51
20240610,131800,1674890820,14720,14720,14720,14710,121
20240610,131700,1673109720,14720,14710,14720,14710,112
20240610,131600,1671461130,14720,14720,14720,14710,73
20240610,131500,1670386760,14720,14720,14720,14710,21
20240610,131400,1670077660,14720,14720,14720,14720,16
20240610,131300,1669842140,14720,14710,14720,14710,10
20240610,131200,1669695020,14710,14720,14720,14710,6
20240610,131100,1669606720,14720,14720,14720,14720,1
20240610,131000,1669592000,14710,14720,14720,14710,36
20240610,130900,1669062310,14710,14710,14710,14710,3
20240610,130800,1669018180,14710,14720,14720,14710,3
20240610,130700,1668974030,14710,14720,14720,14710,3
20240610,130600,1668929880,14710,14710,14720,14710,51
20240610,130500,1668179630,14710,14710,14720,14710,16
20240610,130400,1667944230,14710,14710,14710,14710,2
20240610,130300,1667914810,14720,14710,14720,14710,9
20240610,130200,1667782400,14720,14710,14720,14710,69
20240610,130100,1666766900,14720,14710,14720,14710,26
20240610,130000,1666384190,14710,14720,14720,14710,20
20240610,125900,1666089940,14710,14710,14710,14710,1
20240610,125800,1666075230,14720,14710,14720,14710,19
20240610,125700,1665795720,14720,14710,14720,14710,6
20240610,125600,1665707410,14720,14710,14720,14710,57
20240610,125500,1664868890,14710,14720,14720,14710,9
20240610,125400,1664736470,14720,14720,14720,14720,1
20240610,125300,1664721750,14710,14700,14720,14700,11
20240610,125200,1664559950,14700,14710,14710,14700,33
20240610,125100,1664074560,14710,14710,14710,14710,22
20240610,125000,1663750940,14700,14710,14710,14700,11
20240610,124900,1663589150,14710,14710,14710,14700,66
20240610,124800,1662618450,14700,14710,14710,14700,8
20240610,124700,1662500800,14710,14710,14710,14700,118
20240610,124600,1660765030,14700,14710,14710,14700,517
20240610,124500,1653165100,14710,14700,14710,14700,54
20240610,124400,1652370770,14710,14710,14710,14700,79
20240610,124300,1651208710,14720,14720,14720,14720,12
20240610,124200,1651032070,14710,14710,14720,14710,148
20240610,124100,1648854970,14720,14720,14720,14710,17
20240610,124000,1648604740,14710,14720,14720,14710,15
20240610,123900,1648384070,14720,14710,14720,14710,7
20240610,123800,1648281080,14710,14710,14710,14710,39
20240610,123700,1647707390,14710,14700,14710,14700,51
20240610,123600,1646957190,14710,14700,14710,14700,95
20240610,123500,1645560480,14710,14710,14710,14710,96
20240610,123400,1644148320,14720,14700,14720,14700,163
20240610,123300,1641752170,14710,14720,14720,14700,434
20240610,123200,1635370270,14700,14710,14710,14700,3793
20240610,123100,1579613100,14710,14700,14710,14700,3
20240610,123000,1579568980,14710,14710,14710,14710,45
20240610,122900,1578907030,14710,14710,14710,14710,6
20240610,122800,1578818770,14700,14710,14710,14700,251
20240610,122700,1575126950,14710,14710,14710,14710,28
20240610,122600,1574715070,14720,14710,14720,14710,516
20240610,122500,1567119660,14700,14700,14700,14700,8
20240610,122400,1567002060,14720,14710,14720,14710,188
20240610,122300,1564236560,14710,14710,14710,14710,2
20240610,122200,1564207140,14720,14710,14720,14710,434
20240610,122100,1557822970,14720,14720,14720,14720,2
20240610,122000,1557793530,14710,14710,14710,14700,579
20240610,121900,1549276620,14700,14700,14710,14700,18
20240610,121800,1549011900,14710,14700,14710,14700,4
20240610,121700,1548953070,14710,14710,14710,14700,84
20240610,121600,1547717730,14710,14710,14710,14700,74
20240610,121500,1546629200,14710,14710,14710,14700,37
20240610,121400,1546085000,14700,14710,14710,14700,20
20240610,121300,1545790980,14700,14700,14700,14700,1
20240610,121200,1545776280,14710,14700,14710,14700,118
20240610,121100,1544041660,14700,14710,14710,14700,206
20240610,121000,1541011420,14700,14710,14710,14700,8
20240610,120900,1540893800,14700,14700,14710,14700,426
20240610,120800,1534631250,14700,14710,14710,14700,15
20240610,120700,1534410650,14710,14710,14710,14700,826
20240610,120600,1522260380,14710,14720,14720,14710,113
20240610,120500,1520598030,14720,14710,14720,14710,18
20240610,120400,1520333220,14720,14710,14720,14710,4
20240610,120300,1520274360,14720,14710,14720,14710,72
20240610,120200,1519214740,14710,14710,14720,14710,146
20240610,120100,1517067060,14710,14710,14710,14710,1
20240610,120000,1517052350,14710,14720,14720,14710,68
20240610,115900,1516051460,14720,14720,14720,14710,7
20240610,115800,1515948440,14710,14710,14710,14710,6
20240610,115700,1515860180,14710,14720,14720,14710,123
20240610,115600,1514049700,14720,14720,14720,14720,15
20240610,115500,1513828900,14720,14700,14720,14700,26
20240610,115400,1513446480,14710,14740,14740,14710,3576
20240610,115300,1460817800,14740,14730,14740,14730,76
20240610,115200,1459697660,14740,14730,14740,14730,40
20240610,115100,1459108240,14730,14730,14730,14730,8
20240610,115000,1458990400,14740,14730,14740,14720,15
20240610,114900,1458769440,14730,14740,14740,14730,22
20240610,114800,1458445360,14730,14720,14730,14720,38
20240610,114700,1457885690,14730,14720,14730,14720,292
20240610,114600,1453584550,14730,14720,14730,14720,181
20240610,114500,1450918590,14730,14720,14730,14720,13
20240610,114400,1450727210,14720,14730,14730,14720,25
20240610,114300,1450359190,14730,14730,14730,14730,5
20240610,114200,1450285540,14730,14720,14730,14720,3
20240610,114100,1450241360,14720,14720,14720,14720,4
20240610,114000,1450182480,14730,14730,14730,14730,42
20240610,113900,1449563820,14730,14720,14730,14720,314
20240610,113800,1444940940,14730,14730,14730,14730,13
20240610,113700,1444749450,14720,14720,14720,14720,1
20240610,113600,1444734730,14720,14720,14720,14720,18
20240610,113500,1444469770,14720,14720,14720,14720,3
20240610,113400,1444425610,14720,14720,14720,14720,338
20240610,113300,1439450250,14720,14720,14730,14720,1006
20240610,113200,1424641910,14720,14730,14730,14720,21
20240610,113100,1424332590,14720,14720,14720,14720,2
20240610,113000,1424303150,14720,14730,14730,14720,47
20240610,112900,1423611220,14730,14730,14730,14730,17
20240610,112800,1423360810,14730,14730,14730,14730,331
20240610,112700,1418485180,14740,14730,14740,14730,4
20240610,112600,1418426240,14730,14740,14740,14730,3
20240610,112500,1418382040,14730,14740,14740,14730,269
20240610,112400,1414419660,14740,14730,14740,14730,101
20240610,112300,1412931920,14730,14730,14730,14730,23
20240610,112200,1412593130,14720,14720,14720,14720,54
20240610,112100,1411798250,14720,14720,14720,14720,17
20240610,112000,1411548010,14720,14730,14730,14720,47
20240610,111900,1410855720,14730,14730,14730,14720,144
20240610,111800,1408735520,14720,14730,14730,14720,387
20240610,111700,1403035730,14730,14740,14740,14730,6
20240610,111600,1402947300,14740,14740,14740,14740,2
20240610,111500,1402917820,14740,14730,14740,14730,22
20240610,111400,1402593710,14730,14740,14740,14730,5
20240610,111300,1402520050,14730,14750,14750,14730,2163
20240610,111200,1370648130,14750,14750,14750,14740,57
20240610,111100,1369807390,14750,14740,14750,14740,130
20240610,111000,1367891070,14740,14750,14750,14740,1027
20240610,110900,1352742840,14750,14750,14750,14750,1015
20240610,110800,1337771590,14750,14750,14750,14750,20
20240610,110700,1337476590,14750,14750,14750,14750,10
20240610,110600,1337329090,14750,14750,14750,14750,110
20240610,110500,1335706590,14740,14740,14740,14740,0
20240610,110400,1335706590,14740,14740,14750,14740,102
20240610,110300,1334203060,14750,14750,14750,14750,191
20240610,110200,1331385810,14750,14750,14750,14750,27
20240610,110100,1330987560,14750,14750,14750,14750,12
20240610,110000,1330810560,14750,14750,14750,14750,13
20240610,105900,1330618810,14740,14750,14750,14740,52
20240610,105800,1329852310,14750,14750,14750,14750,10
20240610,105700,1329704810,14750,14750,14750,14750,21
20240610,105600,1329395060,14740,14730,14750,14730,1598
20240610,105500,1305824640,14750,14750,14750,14740,117
20240610,105400,1304099890,14740,14740,14740,14740,333
20240610,105300,1299191470,14730,14730,14730,14730,0
20240610,105200,1299191470,14730,14720,14730,14720,323
20240610,105100,1294434680,14730,14730,14730,14720,154
20240610,105000,1292167160,14730,14720,14730,14720,48
20240610,104900,1291460510,14730,14730,14730,14730,169
20240610,104800,1288971140,14720,14720,14720,14720,0
20240610,104700,1288971140,14720,14720,14720,14720,200
20240610,104600,1286027140,14720,14720,14720,14720,0
20240610,104500,1286027140,14720,14720,14730,14720,1163
20240610,104400,1268898100,14720,14720,14720,14720,0
20240610,104300,1268898100,14720,14720,14720,14720,401
20240610,104200,1262995380,14720,14720,14720,14720,0
20240610,104100,1262995380,14720,14730,14730,14720,1140
20240610,104000,1246214540,14730,14730,14730,14730,69
20240610,103900,1245198170,14730,14730,14730,14730,1
20240610,103800,1245183440,14720,14720,14720,14720,570
20240610,103700,1236793040,14720,14720,14720,14720,152
20240610,103600,1234555600,14720,14720,14720,14720,7
20240610,103500,1234452560,14720,14740,14740,14720,445
20240610,103400,1227898650,14730,14750,14750,14730,110
20240610,103300,1226277950,14750,14740,14750,14740,3491
20240610,103200,1174786410,14730,14730,14740,14730,665
20240610,103100,1164984750,14730,14730,14730,14730,2
20240610,103000,1164955290,14720,14720,14720,14720,1
20240610,102900,1164940570,14730,14720,14730,14720,592
20240610,102800,1156221490,14720,14720,14720,14720,50
20240610,102700,1155485490,14720,14720,14720,14720,130
20240610,102600,1153571890,14710,14730,14730,14710,228
20240610,102500,1150217150,14720,14720,14720,14720,1
20240610,102400,1150202430,14720,14730,14730,14720,41
20240610,102300,1149598680,14730,14730,14730,14720,49
20240610,102200,1148877370,14730,14730,14730,14720,32
20240610,102100,1148406210,14720,14730,14730,14720,31
20240610,102000,1147949750,14720,14720,14720,14720,99
20240610,101900,1146492470,14720,14720,14720,14720,14
20240610,101800,1146286390,14710,14720,14720,14710,216
20240610,101700,1143108980,14720,14720,14720,14720,20
20240610,101600,1142814580,14720,14730,14730,14720,81
20240610,101500,1141621690,14740,14740,14740,14740,2
20240610,101400,1141592210,14740,14740,14740,14740,28
20240610,101300,1141179490,14740,14740,14740,14740,2
20240610,101200,1141150010,14710,14750,14750,14710,749
20240610,101100,1130132180,14740,14740,14740,14720,2675
20240610,101000,1090713480,14740,14740,14740,14740,18
20240610,100900,1090448160,14740,14740,14740,14730,424
20240610,100800,1084198600,14740,14730,14750,14730,173
20240610,100700,1081648680,14720,14710,14740,14700,4204
20240610,100600,1019696870,14710,14710,14710,14710,23
20240610,100500,1019358540,14710,14710,14710,14700,204
20240610,100400,1016359700,14710,14710,14710,14710,127
20240610,100300,1014491530,14710,14710,14710,14700,44
20240610,100200,1013844490,14700,14710,14710,14700,23
20240610,100100,1013506330,14710,14710,14720,14700,2296
20240610,100000,979713450,14720,14720,14720,14720,110
20240610,095900,978094250,14720,14720,14720,14720,2
20240610,095800,978064810,14720,14720,14720,14720,5
20240610,095700,977991210,14720,14720,14720,14720,18
20240610,095600,977726250,14720,14720,14720,14710,54
20240610,095500,976931850,14730,14710,14730,14700,2853
20240610,095400,934945300,14700,14690,14700,14690,1012
20240610,095300,920074860,14680,14690,14690,14680,702
20240610,095200,909769480,14680,14680,14700,14680,1432
20240610,095100,888747320,14680,14700,14700,14680,3649
20240610,095000,835112290,14700,14720,14720,14700,505
20240610,094900,827682780,14720,14710,14720,14710,379
20240610,094800,822105650,14710,14710,14710,14710,144
20240610,094700,819987410,14710,14700,14710,14690,1125
20240610,094600,803455320,14700,14700,14700,14700,1
20240610,094500,803440620,14700,14720,14720,14700,196
20240610,094400,800559380,14700,14700,14700,14700,150
20240610,094300,798354380,14700,14730,14730,14700,505
20240610,094200,790929350,14730,14730,14730,14730,5
20240610,094100,790855700,14730,14720,14730,14710,412
20240610,094000,784792050,14720,14710,14720,14700,544
20240610,093900,776792170,14710,14710,14710,14710,56
20240610,093800,775968410,14710,14720,14720,14700,762
20240610,093700,764761230,14700,14700,14700,14690,541
20240610,093600,756809030,14700,14710,14710,14700,186
20240610,093500,754073680,14710,14690,14710,14680,538
20240610,093400,746167130,14680,14680,14680,14680,208
20240610,093300,743113690,14680,14680,14680,14680,125
20240610,093200,741278690,14680,14700,14700,14680,52
20240610,093100,740515010,14700,14700,14700,14660,6343
20240610,093000,647456070,14680,14690,14700,14680,1790
20240610,092900,621165320,14690,14700,14700,14680,4568
20240610,092800,554084100,14700,14700,14700,14700,554
20240610,092700,545940300,14700,14690,14700,14690,697
20240610,092600,535696810,14690,14710,14710,14690,2414
20240610,092500,500211630,14710,14710,14710,14710,74
20240610,092400,499123090,14710,14710,14710,14700,323
20240610,092300,494371770,14710,14750,14750,14710,809
20240610,092200,482466840,14730,14730,14730,14720,917
20240610,092100,468960410,14730,14730,14760,14730,347
20240610,092000,463841450,14730,14730,14730,14730,423
20240610,091900,457610660,14730,14750,14760,14730,2224
20240610,091800,424826710,14740,14710,14750,14700,440
20240610,091700,418355080,14710,14710,14710,14700,544
20240610,091600,410353290,14710,14700,14710,14700,457
20240610,091500,403633280,14710,14710,14710,14700,790
20240610,091400,392018470,14710,14710,14710,14700,1041
20240610,091300,376712760,14710,14760,14760,14710,759
20240610,091200,365544520,14760,14700,14780,14700,1441
20240610,091100,344351360,14700,14700,14700,14690,2069
20240610,091000,313939060,14700,14700,14700,14690,87
20240610,090900,312660680,14700,14700,14700,14690,1326
20240610,090800,293180460,14690,14700,14700,14690,352
20240610,090700,288009220,14700,14690,14700,14690,795
20240610,090600,276326030,14700,14700,14750,14690,702
20240610,090500,266006120,14690,14710,14740,14690,3086
20240610,090400,220648090,14710,14700,14710,14690,3448
20240610,090300,169960520,14700,14690,14700,14680,1694
20240610,090200,145075660,14690,14710,14760,14670,3542
20240610,090100,93066270,14700,14730,14730,14700,587
20240610,090000,84432280,14720,14710,14800,14700,5739