KissMeData/009470/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,184600,25812206900,77500,77500,77500,77500,9859
20240614,184500,25812206900,77500,77500,77500,77500,0
20240614,184400,25812206900,77500,77500,77500,77500,0
20240614,184300,25812206900,77500,77500,77500,77500,0
20240614,184200,25812206900,77500,77500,77500,77500,0
20240614,184100,25812206900,77500,77500,77500,77500,0
20240614,184000,25812206900,77500,77500,77500,77500,0
20240614,183900,25812206900,77500,77500,77500,77500,0
20240614,183800,25812206900,77500,77500,77500,77500,0
20240614,183700,25812206900,77500,77500,77500,77500,0
20240614,183600,25812206900,77500,77500,77500,77500,0
20240614,183500,25812206900,77500,77500,77500,77500,0
20240614,183400,25812206900,77500,77500,77500,77500,0
20240614,183300,25812206900,77500,77500,77500,77500,0
20240614,183200,25812206900,77500,77500,77500,77500,0
20240614,183100,25812206900,77500,77500,77500,77500,0
20240614,183000,25812206900,77500,77500,77500,77500,0
20240614,182900,25812206900,77500,77500,77500,77500,0
20240614,182800,25812206900,77500,77500,77500,77500,0
20240614,182700,25812206900,77500,77500,77500,77500,0
20240614,182600,25812206900,77500,77500,77500,77500,0
20240614,182500,25812206900,77500,77500,77500,77500,0
20240614,182400,25812206900,77500,77500,77500,77500,0
20240614,182300,25812206900,77500,77500,77500,77500,0
20240614,182200,25812206900,77500,77500,77500,77500,0
20240614,182100,25812206900,77500,77500,77500,77500,0
20240614,182000,25812206900,77500,77500,77500,77500,0
20240614,181900,25812206900,77500,77500,77500,77500,0
20240614,181800,25812206900,77500,77500,77500,77500,0
20240614,181700,25812206900,77500,77500,77500,77500,0
20240614,181600,25812206900,77500,77500,77500,77500,9859
20240614,181500,25812206900,77500,77500,77500,77500,0
20240614,181400,25812206900,77500,77500,77500,77500,0
20240614,181300,25812206900,77500,77500,77500,77500,0
20240614,181200,25812206900,77500,77500,77500,77500,0
20240614,181100,25812206900,77500,77500,77500,77500,0
20240614,181000,25812206900,77500,77500,77500,77500,0
20240614,180900,25812206900,77500,77500,77500,77500,0
20240614,180800,25812206900,77500,77500,77500,77500,0
20240614,180700,25812206900,77500,77500,77500,77500,0
20240614,180600,25812206900,77500,77500,77500,77500,0
20240614,180500,25812206900,77500,77500,77500,77500,0
20240614,180400,25812206900,77500,77500,77500,77500,0
20240614,180300,25812206900,77500,77500,77500,77500,0
20240614,180200,25812206900,77500,77500,77500,77500,0
20240614,180100,25812206900,77500,77500,77500,77500,0
20240614,180000,25812206900,77500,77500,77500,77500,0
20240614,175900,25812206900,77500,77500,77500,77500,0
20240614,175800,25812206900,77500,77500,77500,77500,0
20240614,175700,25812206900,77500,77500,77500,77500,0
20240614,175600,25812206900,77500,77500,77500,77500,0
20240614,175500,25812206900,77500,77500,77500,77500,0
20240614,175400,25812206900,77500,77500,77500,77500,0
20240614,175300,25812206900,77500,77500,77500,77500,0
20240614,175200,25812206900,77500,77500,77500,77500,0
20240614,175100,25812206900,77500,77500,77500,77500,0
20240614,175000,25812206900,77500,77500,77500,77500,0
20240614,174900,25812206900,77500,77500,77500,77500,0
20240614,174800,25812206900,77500,77500,77500,77500,0
20240614,174700,25812206900,77500,77500,77500,77500,0
20240614,174600,25812206900,77500,77500,77500,77500,9859
20240614,174500,25812206900,77500,77500,77500,77500,0
20240614,174400,25812206900,77500,77500,77500,77500,0
20240614,174300,25812206900,77500,77500,77500,77500,0
20240614,174200,25812206900,77500,77500,77500,77500,0
20240614,174100,25812206900,77500,77500,77500,77500,0
20240614,174000,25812206900,77500,77500,77500,77500,0
20240614,173900,25812206900,77500,77500,77500,77500,0
20240614,173800,25812206900,77500,77500,77500,77500,0
20240614,173700,25812206900,77500,77500,77500,77500,0
20240614,173600,25812206900,77500,77500,77500,77500,0
20240614,173500,25812206900,77500,77500,77500,77500,0
20240614,173400,25812206900,77500,77500,77500,77500,0
20240614,173300,25812206900,77500,77500,77500,77500,0
20240614,173200,25812206900,77500,77500,77500,77500,0
20240614,173100,25812206900,77500,77500,77500,77500,0
20240614,173000,25812206900,77500,77500,77500,77500,0
20240614,172900,25812206900,77500,77500,77500,77500,0
20240614,172800,25812206900,77500,77500,77500,77500,0
20240614,172700,25812206900,77500,77500,77500,77500,0
20240614,172600,25812206900,77500,77500,77500,77500,0
20240614,172500,25812206900,77500,77500,77500,77500,0
20240614,172400,25812206900,77500,77500,77500,77500,0
20240614,172300,25812206900,77500,77500,77500,77500,0
20240614,172200,25812206900,77500,77500,77500,77500,0
20240614,172100,25812206900,77500,77500,77500,77500,0
20240614,172000,25812206900,77500,77500,77500,77500,0
20240614,171900,25812206900,77500,77500,77500,77500,0
20240614,171800,25812206900,77500,77500,77500,77500,0
20240614,171700,25812206900,77500,77500,77500,77500,0
20240614,171600,25812206900,77500,77500,77500,77500,9859
20240614,171500,25812206900,77500,77500,77500,77500,0
20240614,171400,25812206900,77500,77500,77500,77500,0
20240614,171300,25812206900,77500,77500,77500,77500,0
20240614,171200,25812206900,77500,77500,77500,77500,0
20240614,171100,25812206900,77500,77500,77500,77500,0
20240614,171000,25812206900,77500,77500,77500,77500,0
20240614,170900,25812206900,77500,77500,77500,77500,0
20240614,170800,25812206900,77500,77500,77500,77500,0
20240614,170700,25812206900,77500,77500,77500,77500,0
20240614,170600,25812206900,77500,77500,77500,77500,0
20240614,170500,25812206900,77500,77500,77500,77500,0
20240614,170400,25812206900,77500,77500,77500,77500,0
20240614,170300,25812206900,77500,77500,77500,77500,0
20240614,170200,25812206900,77500,77500,77500,77500,0
20240614,170100,25812206900,77500,77500,77500,77500,0
20240614,170000,25812206900,77500,77500,77500,77500,0
20240614,165900,25812206900,77500,77500,77500,77500,0
20240614,165800,25812206900,77500,77500,77500,77500,0
20240614,165700,25812206900,77500,77500,77500,77500,0
20240614,165600,25812206900,77500,77500,77500,77500,0
20240614,165500,25812206900,77500,77500,77500,77500,0
20240614,165400,25812206900,77500,77500,77500,77500,0
20240614,165300,25812206900,77500,77500,77500,77500,0
20240614,165200,25812206900,77500,77500,77500,77500,0
20240614,165100,25812206900,77500,77500,77500,77500,0
20240614,165000,25812206900,77500,77500,77500,77500,0
20240614,164900,25812206900,77500,77500,77500,77500,0
20240614,164800,25812206900,77500,77500,77500,77500,0
20240614,164700,25812206900,77500,77500,77500,77500,0
20240614,164600,25812206900,77500,77500,77500,77500,9859
20240614,164500,25812206900,77500,77500,77500,77500,0
20240614,164400,25812206900,77500,77500,77500,77500,0
20240614,164300,25812206900,77500,77500,77500,77500,0
20240614,164200,25812206900,77500,77500,77500,77500,0
20240614,164100,25812206900,77500,77500,77500,77500,0
20240614,164000,25812206900,77500,77500,77500,77500,0
20240614,163900,25812206900,77500,77500,77500,77500,0
20240614,163800,25812206900,77500,77500,77500,77500,0
20240614,163700,25812206900,77500,77500,77500,77500,0
20240614,163600,25812206900,77500,77500,77500,77500,0
20240614,163500,25812206900,77500,77500,77500,77500,0
20240614,163400,25812206900,77500,77500,77500,77500,0
20240614,163300,25812206900,77500,77500,77500,77500,0
20240614,163200,25812206900,77500,77500,77500,77500,0
20240614,163100,25812206900,77500,77500,77500,77500,0
20240614,163000,25812206900,77500,77500,77500,77500,0
20240614,162900,25812206900,77500,77500,77500,77500,0
20240614,162800,25812206900,77500,77500,77500,77500,0
20240614,162700,25812206900,77500,77500,77500,77500,0
20240614,162600,25812206900,77500,77500,77500,77500,0
20240614,162500,25812206900,77500,77500,77500,77500,0
20240614,162400,25812206900,77500,77500,77500,77500,0
20240614,162300,25812206900,77500,77500,77500,77500,0
20240614,162200,25812206900,77500,77500,77500,77500,0
20240614,162100,25812206900,77500,77500,77500,77500,0
20240614,162000,25812206900,77500,77500,77500,77500,0
20240614,161900,25812206900,77500,77500,77500,77500,0
20240614,161800,25812206900,77500,77500,77500,77500,0
20240614,161700,25812206900,77500,77500,77500,77500,0
20240614,161600,25812206900,77500,77500,77500,77500,9859
20240614,161500,25812206900,77500,77500,77500,77500,0
20240614,161400,25812206900,77500,77500,77500,77500,0
20240614,161300,25812206900,77500,77500,77500,77500,0
20240614,161200,25812206900,77500,77500,77500,77500,0
20240614,161100,25812206900,77500,77500,77500,77500,0
20240614,161000,25812206900,77500,77500,77500,77500,0
20240614,160900,25812206900,77500,77500,77500,77500,0
20240614,160800,25812206900,77500,77500,77500,77500,0
20240614,160700,25812206900,77500,77500,77500,77500,0
20240614,160600,25812206900,77500,77500,77500,77500,0
20240614,160500,25812206900,77500,77500,77500,77500,0
20240614,160400,25812206900,77500,77500,77500,77500,0
20240614,160300,25812206900,77500,77500,77500,77500,0
20240614,160200,25812206900,77500,77500,77500,77500,0
20240614,160100,25812206900,77500,77500,77500,77500,0
20240614,160000,25812206900,77500,77500,77500,77500,0
20240614,155900,25812206900,77500,77500,77500,77500,0
20240614,155800,25812206900,77500,77500,77500,77500,0
20240614,155700,25812206900,77500,77500,77500,77500,0
20240614,155600,25812206900,77500,77500,77500,77500,0
20240614,155500,25812206900,77500,77500,77500,77500,0
20240614,155400,25812206900,77500,77500,77500,77500,0
20240614,155300,25812206900,77500,77500,77500,77500,0
20240614,155200,25812206900,77500,77500,77500,77500,0
20240614,155100,25812206900,77500,77500,77500,77500,0
20240614,155000,25812206900,77500,77500,77500,77500,0
20240614,154900,25812206900,77500,77500,77500,77500,0
20240614,154800,25812206900,77500,77500,77500,77500,0
20240614,154700,25812206900,77500,77500,77500,77500,0
20240614,154600,25812206900,77500,77500,77500,77500,9859
20240614,154500,25812206900,77500,77500,77500,77500,0
20240614,154400,25812206900,77500,77500,77500,77500,0
20240614,154300,25812206900,77500,77500,77500,77500,0
20240614,154200,25812206900,77500,77500,77500,77500,0
20240614,154100,25812206900,77500,77500,77500,77500,0
20240614,154000,25812206900,77500,77500,77500,77500,0
20240614,153900,25812206900,77500,77500,77500,77500,0
20240614,153800,25812206900,77500,77500,77500,77500,0
20240614,153700,25812206900,77500,77500,77500,77500,0
20240614,153600,25812206900,77500,77500,77500,77500,0
20240614,153500,25812206900,77500,77500,77500,77500,0
20240614,153400,25812206900,77500,77500,77500,77500,0
20240614,153300,25812206900,77500,77500,77500,77500,0
20240614,153200,25812206900,77500,77500,77500,77500,0
20240614,153100,25812206900,77500,77500,77500,77500,0
20240614,153000,25812206900,77500,77500,77500,77500,9859
20240614,152900,25048134400,78000,78000,78000,78000,0
20240614,152800,25048134400,78000,78000,78000,78000,0
20240614,152700,25048134400,78000,78000,78000,78000,0
20240614,152600,25048134400,78000,78000,78000,78000,0
20240614,152500,25048134400,78000,78000,78000,78000,0
20240614,152400,25048134400,78000,78000,78000,78000,0
20240614,152300,25048134400,78000,78000,78000,78000,0
20240614,152200,25048134400,78000,78000,78000,78000,0
20240614,152100,25048134400,78000,78000,78000,78000,0
20240614,152000,25048134400,78000,78000,78000,78000,0
20240614,151900,25048134400,78000,77900,78000,77800,1075
20240614,151800,24964446900,78000,78100,78100,77800,1880
20240614,151700,24817899900,78000,78300,78300,78000,1754
20240614,151600,24680899100,78300,78400,78500,78200,1154
20240614,151500,24590479600,78500,78500,78500,78400,961
20240614,151400,24515041500,78500,78600,78600,78500,151
20240614,151300,24503181000,78600,78700,78800,78500,337
20240614,151200,24476673700,78800,78500,78800,78500,1010
20240614,151100,24397288900,78400,78200,78500,78100,837
20240614,151000,24331716700,78200,78100,78300,78100,147
20240614,150900,24320232800,78100,78300,78400,78000,1280
20240614,150800,24220159700,78400,78600,78600,78400,1657
20240614,150700,24090061900,78700,78900,78900,78700,509
20240614,150600,24049977800,78900,78800,78900,78800,1093
20240614,150500,23963803300,78900,78800,78900,78800,210
20240614,150400,23947253400,78900,78800,78900,78800,228
20240614,150300,23929271300,78800,78900,78900,78800,436
20240614,150200,23894914000,78900,78900,78900,78800,227
20240614,150100,23877009000,78900,78900,79000,78800,191
20240614,150000,23861939300,78900,78800,78900,78800,261
20240614,145900,23841360400,78900,78900,79000,78800,591
20240614,145800,23794767200,79000,78900,79000,78900,269
20240614,145700,23773542600,78900,78800,78900,78800,243
20240614,145600,23754381000,78800,78800,78900,78700,831
20240614,145500,23688945700,78800,78800,78900,78800,50
20240614,145400,23685003300,78700,78800,78800,78700,188
20240614,145300,23670196500,78800,78900,78900,78700,267
20240614,145200,23649173400,78800,78600,78800,78600,304
20240614,145100,23625254600,78600,78800,78800,78600,503
20240614,145000,23585717800,78600,78500,78600,78500,128
20240614,144900,23575668300,78600,78500,78700,78400,1420
20240614,144800,23464153400,78500,78900,78900,78500,1396
20240614,144700,23354396800,78900,79000,79000,78800,170
20240614,144600,23340980900,79000,79100,79200,78800,390
20240614,144500,23310166600,79200,79100,79200,79100,199
20240614,144400,23294414700,79100,79200,79200,79100,712
20240614,144300,23238091900,79200,78900,79200,78900,714
20240614,144200,23181673200,78900,79000,79000,78900,175
20240614,144100,23167848500,79000,78900,79100,78900,197
20240614,144000,23152282400,79000,79300,79300,78900,1748
20240614,143900,23014116600,79200,79500,79500,79200,541
20240614,143800,22971227200,79400,79400,79500,79400,271
20240614,143700,22949700700,79400,79300,79400,79300,60
20240614,143600,22944937700,79200,79300,79400,79100,291
20240614,143500,22921898000,79200,79100,79400,79100,179
20240614,143400,22907730000,79300,79500,79500,79000,808
20240614,143300,22843737600,79500,79600,79700,79500,732
20240614,143200,22785491900,79700,79700,79800,79600,281
20240614,143100,22763104400,79700,79900,79900,79700,667
20240614,143000,22709830700,80000,80100,80100,80000,249
20240614,142900,22689910300,80000,80100,80100,79900,364
20240614,142800,22660789800,80100,80100,80300,80100,188
20240614,142700,22645723200,80000,80200,80300,80000,422
20240614,142600,22611919200,80300,80200,80300,80000,357
20240614,142500,22583289100,80200,80300,80300,80000,575
20240614,142400,22537192600,80300,80400,80400,80000,376
20240614,142300,22507073100,80100,80500,80500,80100,660
20240614,142200,22454077700,80500,80400,80600,80300,276
20240614,142100,22431866200,80400,80500,80600,80000,935
20240614,142000,22356618100,80500,80000,80600,79900,1614
20240614,141900,22226914800,80000,79700,80000,79600,696
20240614,141800,22171308600,79700,79800,79800,79500,240
20240614,141700,22152192300,79800,79500,79800,79400,344
20240614,141600,22124760000,79500,79600,79700,79400,98
20240614,141500,22116968600,79700,79500,79800,79100,951
20240614,141400,22041368200,79500,79100,79500,79000,697
20240614,141300,21986284600,79100,79400,79400,79000,1315
20240614,141200,21882225300,79400,79500,79500,79400,144
20240614,141100,21870788700,79500,79600,79600,79500,513
20240614,141000,21829987300,79600,79700,79900,79600,421
20240614,140900,21796382800,79700,79700,79800,79600,227
20240614,140800,21778301100,79700,79700,79800,79600,175
20240614,140700,21764348900,79800,79700,79800,79500,264
20240614,140600,21743299800,79700,79700,79700,79400,207
20240614,140500,21726820700,79600,79400,79800,79400,869
20240614,140400,21657606200,79500,79300,79600,79300,175
20240614,140300,21643679700,79300,79400,79600,79200,503
20240614,140200,21603693000,79400,79800,79800,79400,220
20240614,140100,21586179300,79800,79800,79800,79400,131
20240614,140000,21575729100,79800,79400,79800,79400,793
20240614,135900,21512628700,79500,79500,79500,79400,118
20240614,135800,21503252500,79500,79300,79500,79100,594
20240614,135700,21456184400,79300,79100,79300,79000,482
20240614,135600,21418059700,79100,79400,79400,79100,524
20240614,135500,21376503300,79400,79500,79700,79400,560
20240614,135400,21331945300,79500,79600,79700,79500,776
20240614,135300,21270201500,79600,79700,79700,79500,278
20240614,135200,21248060400,79700,79600,79700,79500,602
20240614,135100,21200143300,79600,79700,79700,79500,1027
20240614,135000,21118383000,79700,79500,79700,79400,1890
20240614,134900,20968002600,79400,79400,79500,79300,214
20240614,134800,20951005800,79400,79500,79500,79300,189
20240614,134700,20936005500,79500,79300,79500,79200,177
20240614,134600,20921961600,79600,79200,79600,79100,1664
20240614,134500,20789861700,79200,79000,79200,78800,508
20240614,134400,20749713100,78900,79000,79000,78800,528
20240614,134300,20708042400,78900,79000,79200,78900,786
20240614,134200,20645983000,79000,79100,79300,78800,880
20240614,134100,20576315400,79200,79000,79300,78900,1157
20240614,134000,20484795700,79000,78700,79100,78700,604
20240614,133900,20437098800,78700,78700,78700,78500,394
20240614,133800,20406134300,78700,78900,78900,78500,386
20240614,133700,20375782500,78900,78700,78900,78600,131
20240614,133600,20365456800,78600,79000,79100,78500,553
20240614,133500,20321840300,79000,78500,79000,78400,1168
20240614,133400,20229885700,78500,78500,78600,78300,303
20240614,133300,20206108700,78500,78100,78700,78100,223
20240614,133200,20188630700,78200,78500,78600,78100,1731
20240614,133100,20052761300,78600,78200,78600,78200,914
20240614,133000,19980961100,78300,78000,78400,77800,1228
20240614,132900,19884871600,78100,78100,78100,78000,131
20240614,132800,19874643600,78100,78000,78100,77800,342
20240614,132700,19847966500,78000,77800,78000,77500,218
20240614,132600,19831020100,77800,77800,77800,77800,22
20240614,132500,19829308500,77800,77700,78000,77700,300
20240614,132400,19805942000,77600,77500,77600,77500,788
20240614,132300,19744819000,77500,77500,77600,77500,68
20240614,132200,19739548700,77500,77600,77700,77500,132
20240614,132100,19729302600,77600,77600,77900,77600,141
20240614,132000,19718345400,77900,77500,78000,77500,560
20240614,131900,19674747800,77500,77500,77600,77500,163
20240614,131800,19662114200,77500,77500,77500,77500,94
20240614,131700,19654829200,77600,77500,77600,77500,38
20240614,131600,19651884100,77500,77600,77700,77500,127
20240614,131500,19642032400,77600,77600,77800,77500,310
20240614,131400,19617964600,77500,77400,77500,77400,64
20240614,131300,19613005300,77400,77500,77500,77400,116
20240614,131200,19604026000,77500,77500,77600,77400,694
20240614,131100,19550233300,77600,77600,77600,77400,201
20240614,131000,19534647200,77600,77300,77900,77300,351
20240614,130900,19507389100,77300,77300,77400,77300,216
20240614,130800,19490689000,77300,77300,77400,77300,185
20240614,130700,19476388300,77400,77400,77600,77300,172
20240614,130600,19463072600,77300,77400,77400,77300,123
20240614,130500,19453564200,77700,77300,77700,77300,386
20240614,130400,19423663500,77300,77400,77400,77300,37
20240614,130300,19420803100,77400,77400,77500,77400,616
20240614,130200,19373123500,77400,77400,77500,77400,82
20240614,130100,19366775800,77400,77400,77500,77300,271
20240614,130000,19345797500,77500,77400,77700,77400,260
20240614,125900,19325653100,77400,77400,77400,77300,156
20240614,125800,19313583400,77400,77400,77500,77300,2612
20240614,125700,19111489800,77500,77700,77700,77500,3871
20240614,125600,18811287500,77600,77800,77900,77600,94
20240614,125500,18803991800,77600,77600,77800,77600,148
20240614,125400,18792497600,77600,77700,77700,77600,142
20240614,125300,18781478000,77700,77800,77800,77700,822
20240614,125200,18717601300,77700,77700,77800,77700,204
20240614,125100,18701748300,77700,77700,77800,77700,276
20240614,125000,18680284300,77700,77800,77800,77700,222
20240614,124900,18663027200,77800,77700,77800,77700,308
20240614,124800,18639091400,77700,77800,77900,77700,396
20240614,124700,18608283300,77800,77900,77900,77800,136
20240614,124600,18597702300,77900,77800,77900,77800,347
20240614,124500,18570703900,77800,77800,78000,77800,813
20240614,124400,18507440700,77900,77900,78000,77800,63
20240614,124300,18502531800,77900,78000,78000,77800,179
20240614,124200,18488601300,77800,77900,78100,77800,265
20240614,124100,18467964100,77900,77800,77900,77800,65
20240614,124000,18462906500,77800,78000,78100,77800,300
20240614,123900,18439547100,78100,78200,78200,77900,668
20240614,123800,18387403000,78100,78100,78200,78100,451
20240614,123700,18352177800,78000,78200,78200,78000,202
20240614,123600,18336382600,78300,78000,78300,78000,139
20240614,123500,18325532600,78000,78000,78300,78000,689
20240614,123400,18271727300,78000,77900,78000,77800,184
20240614,123300,18257398600,77900,77900,77900,77800,126
20240614,123200,18247593200,77900,77800,78000,77800,217
20240614,123100,18230690300,78000,77900,78100,77900,410
20240614,123000,18198713900,77900,77900,77900,77700,353
20240614,122900,18171260800,77900,77600,77900,77600,305
20240614,122800,18147576900,77700,77900,77900,77600,3697
20240614,122700,17860340900,77900,77900,78000,77900,285
20240614,122600,17838139300,77900,78000,78000,77900,407
20240614,122500,17806398800,78000,78000,78000,78000,52
20240614,122400,17802342800,78100,78200,78200,78000,149
20240614,122300,17790719700,78000,78100,78200,78000,52
20240614,122200,17786655400,78000,78000,78000,77900,260
20240614,122100,17766396600,78100,78000,78200,77900,132
20240614,122000,17756100000,78000,78200,78300,78000,984
20240614,121900,17679273800,78200,78200,78200,78100,366
20240614,121800,17650688800,78100,78300,78300,78100,170
20240614,121700,17637394400,78300,78200,78300,78100,31
20240614,121600,17634968700,78200,78100,78200,78100,128
20240614,121500,17624970800,78100,78100,78100,78000,104
20240614,121400,17616854600,78500,78000,78500,78000,49
20240614,121300,17613024900,78000,78000,78100,78000,75
20240614,121200,17607173100,78000,78000,78000,77900,147
20240614,121100,17595711500,78000,78100,78100,78000,86
20240614,121000,17588999100,78100,78100,78100,78000,104
20240614,120900,17580878600,78100,78000,78100,77900,191
20240614,120800,17565987800,78000,78000,78000,77900,36
20240614,120700,17563181900,77900,77900,78000,77900,40
20240614,120600,17560065600,77900,78000,78000,77900,108
20240614,120500,17551645100,78000,78100,78100,78000,58
20240614,120400,17547120800,78100,78000,78100,78000,384
20240614,120300,17517159600,78000,78200,78200,78000,416
20240614,120200,17484650000,78500,78400,78500,78300,217
20240614,120100,17467648500,78300,78200,78300,78200,162
20240614,120000,17454976100,78200,78400,78500,78200,159
20240614,115900,17442532600,78500,78300,78600,78300,410
20240614,115800,17410383700,78300,78400,78400,78300,23
20240614,115700,17408582300,78300,78200,78300,78200,159
20240614,115600,17396147400,78200,78200,78200,78100,24
20240614,115500,17394272400,78100,78100,78500,78000,271
20240614,115400,17373111800,78000,78400,78400,78000,588
20240614,115300,17327211800,78400,78400,78600,78300,266
20240614,115200,17306361500,78500,78400,78600,78300,730
20240614,115100,17249134300,78500,78200,78600,78200,283
20240614,115000,17226990200,78300,78300,78600,78300,296
20240614,114900,17203781600,78400,78200,78400,78100,275
20240614,114800,17182291200,78200,78100,78200,78000,134
20240614,114700,17171826000,78000,78000,78000,77900,303
20240614,114600,17148199100,77900,77900,78000,77800,91
20240614,114500,17141108900,78000,77900,78000,77700,294
20240614,114400,17118242900,77800,77900,77900,77700,589
20240614,114300,17072437700,77800,77900,77900,77800,327
20240614,114200,17046985800,77900,77800,77900,77800,296
20240614,114100,17023943500,77900,77700,77900,77700,304
20240614,114000,17000306500,77700,77700,77800,77600,1011
20240614,113900,16921747100,77800,77700,77900,77700,211
20240614,113800,16905344000,77800,77800,77900,77700,1046
20240614,113700,16824012400,77800,77900,77900,77800,252
20240614,113600,16804390100,77900,78000,78000,77800,302
20240614,113500,16780861600,78000,78000,78100,77900,921
20240614,113400,16709091300,78000,77900,78100,77800,279
20240614,113300,16687368800,77900,78000,78100,77900,569
20240614,113200,16643021300,78000,78100,78100,78000,271
20240614,113100,16621870700,78100,78100,78200,78000,109
20240614,113000,16613355600,78200,77800,78200,77800,344
20240614,112900,16586568900,77900,77900,78100,77800,517
20240614,112800,16546299700,77900,78300,78400,77900,4535
20240614,112700,16192160500,78300,78300,78400,78300,500
20240614,112600,16152988800,78400,78500,78500,78400,456
20240614,112500,16117235400,78400,78500,78500,78400,185
20240614,112400,16102718200,78500,78500,79000,78400,1793
20240614,112300,15961759100,78600,78900,78900,78500,962
20240614,112200,15886141600,78700,78700,78800,78700,87
20240614,112100,15879292300,78700,78700,78700,78600,237
20240614,112000,15860660600,78600,78600,78900,78600,460
20240614,111900,15824501200,78600,78600,78900,78600,175
20240614,111800,15810718600,78700,78600,78700,78500,169
20240614,111700,15797438300,78700,78700,78700,78500,392
20240614,111600,15766602600,78700,78800,78900,78600,199
20240614,111500,15750923600,78800,78400,79000,78400,354
20240614,111400,15723097100,78400,78600,78800,78400,568
20240614,111300,15678471700,78600,78600,78700,78500,439
20240614,111200,15643998900,78600,78600,78900,78400,447
20240614,111100,15608908800,78900,78700,78900,78600,528
20240614,111000,15567355300,78700,78600,78800,78500,174
20240614,110900,15553667300,78700,78500,78700,78300,627
20240614,110800,15504528000,78500,78600,78600,78400,372
20240614,110700,15475358900,78600,78200,78600,78200,241
20240614,110600,15456504800,78200,78300,78500,78200,192
20240614,110500,15441472500,78500,78200,78500,78100,406
20240614,110400,15409709900,78200,78200,78200,78100,306
20240614,110300,15385796000,78200,78200,78300,78200,281
20240614,110200,15363818900,78300,78300,78300,78200,458
20240614,110100,15327986400,78400,78600,78700,78300,544
20240614,110000,15285305800,78600,78900,78900,78600,508
20240614,105900,15245320100,78800,78800,78900,78700,254
20240614,105800,15225323500,78800,78800,78900,78600,616
20240614,105700,15176862100,78800,78800,79000,78600,1210
20240614,105600,15081471300,78800,78400,78800,78400,472
20240614,105500,15044356500,78500,78100,78500,78100,542
20240614,105400,15001952700,78400,78200,78800,78100,3089
20240614,105300,14760097100,78200,77600,78200,77600,1234
20240614,105200,14663850400,77500,77400,77700,77400,1014
20240614,105100,14585228300,77400,77400,78000,77200,2773
20240614,105000,14370069900,77200,76700,77600,76500,2559
20240614,104900,14173127800,76800,77000,77100,76400,4329
20240614,104800,13841058200,77000,77600,77700,76000,13744
20240614,104700,12784498400,77600,77300,78000,77300,1638
20240614,104600,12657595500,77400,78300,78400,77400,7887
20240614,104500,12043447100,78400,78400,78600,78200,2849
20240614,104400,11820282100,78400,78700,78700,78300,2061
20240614,104300,11658452600,78700,79300,79300,78600,3680
20240614,104200,11367789900,79200,79300,79400,79100,726
20240614,104100,11310241500,79100,79000,79300,79000,1007
20240614,104000,11230520700,79000,79400,79400,79000,2187
20240614,103900,11057517500,79400,79400,79400,79300,421
20240614,103800,11024108900,79400,79400,79500,79400,584
20240614,103700,10977713800,79500,79500,79700,79100,1639
20240614,103600,10847515100,79500,79400,79600,79100,1437
20240614,103500,10733307000,79100,79900,79900,78800,5850
20240614,103400,10269500200,80000,80100,80300,80000,1213
20240614,103300,10172405700,80100,80200,80300,80000,3484
20240614,103200,9893449400,80200,80300,80300,80200,879
20240614,103100,9822913100,80300,80400,80500,80200,1791
20240614,103000,9679124100,80400,80500,80800,80300,1556
20240614,102900,9554000800,80800,80900,81000,80200,1959
20240614,102800,9396272600,80500,80700,81000,80500,2686
20240614,102700,9179580400,81000,81500,81500,80800,13996
20240614,102600,8044545700,81500,81500,81500,81300,467
20240614,102500,8006549100,81500,81500,81500,81400,191
20240614,102400,7990987000,81500,81400,81500,81300,161
20240614,102300,7977882000,81400,81400,81400,81300,71
20240614,102200,7972105200,81400,81500,81500,81400,217
20240614,102100,7954441100,81400,81300,81500,81300,799
20240614,102000,7889417900,81300,81500,81500,81300,783
20240614,101900,7825759400,81300,81400,81400,81300,772
20240614,101800,7762988100,81500,81900,81900,81500,85
20240614,101700,7756055000,81400,81600,81600,81400,1410
20240614,101600,7641204900,81700,81800,82000,81700,269
20240614,101500,7619212700,81800,81700,81800,81700,430
20240614,101400,7584040100,81400,81400,81800,81400,130
20240614,101300,7573412900,81400,81700,81700,81400,1073
20240614,101200,7485846600,81500,81800,81900,81400,706
20240614,101100,7428339900,81400,81500,82200,81400,158
20240614,101000,7415427600,81300,81400,81400,81200,3489
20240614,100900,7131793800,81400,81500,81500,81400,2111
20240614,100800,6959952800,81400,81500,81500,81300,890
20240614,100700,6887507900,81500,81800,81900,81400,3055
20240614,100600,6638388800,81800,81700,81800,81700,174
20240614,100500,6624157700,81700,81700,81700,81600,366
20240614,100400,6594283000,81700,81700,81800,81700,314
20240614,100300,6568628500,81800,81900,82000,81700,263
20240614,100200,6547096900,81900,82600,82600,81700,5604
20240614,100100,6087750400,82600,82800,82900,82600,20
20240614,100000,6086096500,82500,82500,83000,82200,736
20240614,095900,6025231800,82200,82400,82400,82200,625
20240614,095800,5973828200,82400,82400,82600,82200,528
20240614,095700,5930324300,82600,82500,82700,82300,209
20240614,095600,5913060600,82300,82600,82600,82300,529
20240614,095500,5869449500,82600,83100,83100,82600,681
20240614,095400,5813053400,83100,82800,83200,82800,916
20240614,095300,5736992600,82700,82700,82700,82700,12
20240614,095200,5736000200,82800,82600,82800,82600,177
20240614,095100,5721362600,82600,82500,82700,82500,181
20240614,095000,5706412300,82500,82400,82500,82400,215
20240614,094900,5688694600,83100,82400,83100,82300,1159
20240614,094800,5592791800,82400,82500,82500,82400,87
20240614,094700,5585618300,82500,82500,82600,82500,129
20240614,094600,5574971400,82500,82400,82500,82300,388
20240614,094500,5542976400,82400,82100,82400,82100,214
20240614,094400,5525377300,82100,82400,82500,82100,456
20240614,094300,5487854400,82400,82100,82500,82100,205
20240614,094200,5470954200,82100,81600,82100,81600,1217
20240614,094100,5371473200,81700,82000,82000,81700,1592
20240614,094000,5241306300,82000,81900,82000,81800,653
20240614,093900,5187879800,82000,82000,82000,81900,496
20240614,093800,5147256200,82000,81900,82000,81800,117
20240614,093700,5137673900,82000,81900,82000,81800,761
20240614,093600,5075387300,82000,82100,82100,81900,726
20240614,093500,5015796100,82100,82200,82200,81900,2843
20240614,093400,4782427900,82200,82400,82400,82200,510
20240614,093300,4740451400,82500,82700,82700,82400,19
20240614,093200,4738884100,82700,82000,82700,82000,680
20240614,093100,4682988700,82000,82300,82300,82000,760
20240614,093000,4620613200,82200,82400,82400,82100,383
20240614,092900,4589120300,82400,82200,82500,82100,426
20240614,092800,4554116400,82200,82100,82300,82100,202
20240614,092700,4537519200,82100,82300,82600,82000,2091
20240614,092600,4365937600,82300,82900,83000,82300,1587
20240614,092500,4235038200,82600,82600,83300,82600,1179
20240614,092400,4137130500,82600,82500,82600,82500,138
20240614,092300,4125737800,82500,82700,82800,82500,1358
20240614,092200,4013527000,82700,82800,82900,82700,295
20240614,092100,3989102300,82900,82900,83100,82700,1649
20240614,092000,3852363700,82900,82500,82900,82500,148
20240614,091900,3840121400,82400,82300,83000,82300,547
20240614,091800,3794971800,82300,82100,82300,81800,1378
20240614,091700,3681987700,82100,82200,82500,82100,1247
20240614,091600,3579418700,82200,81800,82200,81800,306
20240614,091500,3554351700,81800,81800,81800,81700,408
20240614,091400,3521008600,81700,81600,82000,81600,340
20240614,091300,3493222400,81600,81400,81700,81400,1419
20240614,091200,3377561100,81400,81600,81700,81200,3666
20240614,091100,3078847600,81700,82100,82100,81600,1863
20240614,091000,2926661700,81800,82200,82200,81500,2418
20240614,090900,2729209400,81700,81900,81900,81500,4047
20240614,090800,2398669800,82100,82300,82500,81900,6693
20240614,090700,1849113400,82300,82500,82500,82200,1902
20240614,090600,1692580500,82300,82400,82500,82200,446
20240614,090500,1655861900,82400,82300,82700,82200,1303
20240614,090400,1548531800,82300,82300,82800,82000,1450
20240614,090300,1429340400,82300,82700,83100,82300,3495
20240614,090200,1140474200,82500,83500,83500,81800,6524
20240614,090100,601729000,83600,83000,83600,83000,1068
20240614,090000,512716500,83000,83800,83800,82800,6022