KissMeData/207760/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,203600,4832595950,2860,2860,2860,2860,45017
20240617,203500,4832595950,2860,2860,2860,2860,0
20240617,203400,4832595950,2860,2860,2860,2860,0
20240617,203300,4832595950,2860,2860,2860,2860,0
20240617,203200,4832595950,2860,2860,2860,2860,0
20240617,203100,4832595950,2860,2860,2860,2860,0
20240617,203000,4832595950,2860,2860,2860,2860,0
20240617,202900,4832595950,2860,2860,2860,2860,0
20240617,202800,4832595950,2860,2860,2860,2860,0
20240617,202700,4832595950,2860,2860,2860,2860,0
20240617,202600,4832595950,2860,2860,2860,2860,0
20240617,202500,4832595950,2860,2860,2860,2860,0
20240617,202400,4832595950,2860,2860,2860,2860,0
20240617,202300,4832595950,2860,2860,2860,2860,0
20240617,202200,4832595950,2860,2860,2860,2860,0
20240617,202100,4832595950,2860,2860,2860,2860,0
20240617,202000,4832595950,2860,2860,2860,2860,0
20240617,201900,4832595950,2860,2860,2860,2860,0
20240617,201800,4832595950,2860,2860,2860,2860,0
20240617,201700,4832595950,2860,2860,2860,2860,0
20240617,201600,4832595950,2860,2860,2860,2860,0
20240617,201500,4832595950,2860,2860,2860,2860,0
20240617,201400,4832595950,2860,2860,2860,2860,0
20240617,201300,4832595950,2860,2860,2860,2860,0
20240617,201200,4832595950,2860,2860,2860,2860,0
20240617,201100,4832595950,2860,2860,2860,2860,0
20240617,201000,4832595950,2860,2860,2860,2860,0
20240617,200900,4832595950,2860,2860,2860,2860,0
20240617,200800,4832595950,2860,2860,2860,2860,0
20240617,200700,4832595950,2860,2860,2860,2860,0
20240617,200600,4832595950,2860,2860,2860,2860,45017
20240617,200500,4832595950,2860,2860,2860,2860,0
20240617,200400,4832595950,2860,2860,2860,2860,0
20240617,200300,4832595950,2860,2860,2860,2860,0
20240617,200200,4832595950,2860,2860,2860,2860,0
20240617,200100,4832595950,2860,2860,2860,2860,0
20240617,200000,4832595950,2860,2860,2860,2860,0
20240617,195900,4832595950,2860,2860,2860,2860,0
20240617,195800,4832595950,2860,2860,2860,2860,0
20240617,195700,4832595950,2860,2860,2860,2860,0
20240617,195600,4832595950,2860,2860,2860,2860,0
20240617,195500,4832595950,2860,2860,2860,2860,0
20240617,195400,4832595950,2860,2860,2860,2860,0
20240617,195300,4832595950,2860,2860,2860,2860,0
20240617,195200,4832595950,2860,2860,2860,2860,0
20240617,195100,4832595950,2860,2860,2860,2860,0
20240617,195000,4832595950,2860,2860,2860,2860,0
20240617,194900,4832595950,2860,2860,2860,2860,0
20240617,194800,4832595950,2860,2860,2860,2860,0
20240617,194700,4832595950,2860,2860,2860,2860,0
20240617,194600,4832595950,2860,2860,2860,2860,0
20240617,194500,4832595950,2860,2860,2860,2860,0
20240617,194400,4832595950,2860,2860,2860,2860,0
20240617,194300,4832595950,2860,2860,2860,2860,0
20240617,194200,4832595950,2860,2860,2860,2860,0
20240617,194100,4832595950,2860,2860,2860,2860,0
20240617,194000,4832595950,2860,2860,2860,2860,0
20240617,193900,4832595950,2860,2860,2860,2860,0
20240617,193800,4832595950,2860,2860,2860,2860,0
20240617,193700,4832595950,2860,2860,2860,2860,0
20240617,193600,4832595950,2860,2860,2860,2860,45017
20240617,193500,4832595950,2860,2860,2860,2860,0
20240617,193400,4832595950,2860,2860,2860,2860,0
20240617,193300,4832595950,2860,2860,2860,2860,0
20240617,193200,4832595950,2860,2860,2860,2860,0
20240617,193100,4832595950,2860,2860,2860,2860,0
20240617,193000,4832595950,2860,2860,2860,2860,0
20240617,192900,4832595950,2860,2860,2860,2860,0
20240617,192800,4832595950,2860,2860,2860,2860,0
20240617,192700,4832595950,2860,2860,2860,2860,0
20240617,192600,4832595950,2860,2860,2860,2860,0
20240617,192500,4832595950,2860,2860,2860,2860,0
20240617,192400,4832595950,2860,2860,2860,2860,0
20240617,192300,4832595950,2860,2860,2860,2860,0
20240617,192200,4832595950,2860,2860,2860,2860,0
20240617,192100,4832595950,2860,2860,2860,2860,0
20240617,192000,4832595950,2860,2860,2860,2860,0
20240617,191900,4832595950,2860,2860,2860,2860,0
20240617,191800,4832595950,2860,2860,2860,2860,0
20240617,191700,4832595950,2860,2860,2860,2860,0
20240617,191600,4832595950,2860,2860,2860,2860,0
20240617,191500,4832595950,2860,2860,2860,2860,0
20240617,191400,4832595950,2860,2860,2860,2860,0
20240617,191300,4832595950,2860,2860,2860,2860,0
20240617,191200,4832595950,2860,2860,2860,2860,0
20240617,191100,4832595950,2860,2860,2860,2860,0
20240617,191000,4832595950,2860,2860,2860,2860,0
20240617,190900,4832595950,2860,2860,2860,2860,0
20240617,190800,4832595950,2860,2860,2860,2860,0
20240617,190700,4832595950,2860,2860,2860,2860,0
20240617,190600,4832595950,2860,2860,2860,2860,45017
20240617,190500,4832595950,2860,2860,2860,2860,0
20240617,190400,4832595950,2860,2860,2860,2860,0
20240617,190300,4832595950,2860,2860,2860,2860,0
20240617,190200,4832595950,2860,2860,2860,2860,0
20240617,190100,4832595950,2860,2860,2860,2860,0
20240617,190000,4832595950,2860,2860,2860,2860,0
20240617,185900,4832595950,2860,2860,2860,2860,0
20240617,185800,4832595950,2860,2860,2860,2860,0
20240617,185700,4832595950,2860,2860,2860,2860,0
20240617,185600,4832595950,2860,2860,2860,2860,0
20240617,185500,4832595950,2860,2860,2860,2860,0
20240617,185400,4832595950,2860,2860,2860,2860,0
20240617,185300,4832595950,2860,2860,2860,2860,0
20240617,185200,4832595950,2860,2860,2860,2860,0
20240617,185100,4832595950,2860,2860,2860,2860,0
20240617,185000,4832595950,2860,2860,2860,2860,0
20240617,184900,4832595950,2860,2860,2860,2860,0
20240617,184800,4832595950,2860,2860,2860,2860,0
20240617,184700,4832595950,2860,2860,2860,2860,0
20240617,184600,4832595950,2860,2860,2860,2860,0
20240617,184500,4832595950,2860,2860,2860,2860,0
20240617,184400,4832595950,2860,2860,2860,2860,0
20240617,184300,4832595950,2860,2860,2860,2860,0
20240617,184200,4832595950,2860,2860,2860,2860,0
20240617,184100,4832595950,2860,2860,2860,2860,0
20240617,184000,4832595950,2860,2860,2860,2860,0
20240617,183900,4832595950,2860,2860,2860,2860,0
20240617,183800,4832595950,2860,2860,2860,2860,0
20240617,183700,4832595950,2860,2860,2860,2860,0
20240617,183600,4832595950,2860,2860,2860,2860,45017
20240617,183500,4832595950,2860,2860,2860,2860,0
20240617,183400,4832595950,2860,2860,2860,2860,0
20240617,183300,4832595950,2860,2860,2860,2860,0
20240617,183200,4832595950,2860,2860,2860,2860,0
20240617,183100,4832595950,2860,2860,2860,2860,0
20240617,183000,4832595950,2860,2860,2860,2860,0
20240617,182900,4832595950,2860,2860,2860,2860,0
20240617,182800,4832595950,2860,2860,2860,2860,0
20240617,182700,4832595950,2860,2860,2860,2860,0
20240617,182600,4832595950,2860,2860,2860,2860,0
20240617,182500,4832595950,2860,2860,2860,2860,0
20240617,182400,4832595950,2860,2860,2860,2860,0
20240617,182300,4832595950,2860,2860,2860,2860,0
20240617,182200,4832595950,2860,2860,2860,2860,0
20240617,182100,4832595950,2860,2860,2860,2860,0
20240617,182000,4832595950,2860,2860,2860,2860,0
20240617,181900,4832595950,2860,2860,2860,2860,0
20240617,181800,4832595950,2860,2860,2860,2860,0
20240617,181700,4832595950,2860,2860,2860,2860,0
20240617,181600,4832595950,2860,2860,2860,2860,0
20240617,181500,4832595950,2860,2860,2860,2860,0
20240617,181400,4832595950,2860,2860,2860,2860,0
20240617,181300,4832595950,2860,2860,2860,2860,0
20240617,181200,4832595950,2860,2860,2860,2860,0
20240617,181100,4832595950,2860,2860,2860,2860,0
20240617,181000,4832595950,2860,2860,2860,2860,0
20240617,180900,4832595950,2860,2860,2860,2860,0
20240617,180800,4832595950,2860,2860,2860,2860,0
20240617,180700,4832595950,2860,2860,2860,2860,0
20240617,180600,4832595950,2860,2860,2860,2860,45017
20240617,180500,4832595950,2860,2860,2860,2860,0
20240617,180400,4832595950,2860,2860,2860,2860,0
20240617,180300,4832595950,2860,2860,2860,2860,0
20240617,180200,4832595950,2860,2860,2860,2860,0
20240617,180100,4832595950,2860,2860,2860,2860,0
20240617,180000,4832595950,2860,2860,2860,2860,0
20240617,175900,4832595950,2860,2860,2860,2860,0
20240617,175800,4832595950,2860,2860,2860,2860,0
20240617,175700,4832595950,2860,2860,2860,2860,0
20240617,175600,4832595950,2860,2860,2860,2860,0
20240617,175500,4832595950,2860,2860,2860,2860,0
20240617,175400,4832595950,2860,2860,2860,2860,0
20240617,175300,4832595950,2860,2860,2860,2860,0
20240617,175200,4832595950,2860,2860,2860,2860,0
20240617,175100,4832595950,2860,2860,2860,2860,0
20240617,175000,4832595950,2860,2860,2860,2860,0
20240617,174900,4832595950,2860,2860,2860,2860,0
20240617,174800,4832595950,2860,2860,2860,2860,0
20240617,174700,4832595950,2860,2860,2860,2860,0
20240617,174600,4832595950,2860,2860,2860,2860,0
20240617,174500,4832595950,2860,2860,2860,2860,0
20240617,174400,4832595950,2860,2860,2860,2860,0
20240617,174300,4832595950,2860,2860,2860,2860,0
20240617,174200,4832595950,2860,2860,2860,2860,0
20240617,174100,4832595950,2860,2860,2860,2860,0
20240617,174000,4832595950,2860,2860,2860,2860,0
20240617,173900,4832595950,2860,2860,2860,2860,0
20240617,173800,4832595950,2860,2860,2860,2860,0
20240617,173700,4832595950,2860,2860,2860,2860,0
20240617,173600,4832595950,2860,2860,2860,2860,45017
20240617,173500,4832595950,2860,2860,2860,2860,0
20240617,173400,4832595950,2860,2860,2860,2860,0
20240617,173300,4832595950,2860,2860,2860,2860,0
20240617,173200,4832595950,2860,2860,2860,2860,0
20240617,173100,4832595950,2860,2860,2860,2860,0
20240617,173000,4832595950,2860,2860,2860,2860,0
20240617,172900,4832595950,2860,2860,2860,2860,0
20240617,172800,4832595950,2860,2860,2860,2860,0
20240617,172700,4832595950,2860,2860,2860,2860,0
20240617,172600,4832595950,2860,2860,2860,2860,0
20240617,172500,4832595950,2860,2860,2860,2860,0
20240617,172400,4832595950,2860,2860,2860,2860,0
20240617,172300,4832595950,2860,2860,2860,2860,0
20240617,172200,4832595950,2860,2860,2860,2860,0
20240617,172100,4832595950,2860,2860,2860,2860,0
20240617,172000,4832595950,2860,2860,2860,2860,0
20240617,171900,4832595950,2860,2860,2860,2860,0
20240617,171800,4832595950,2860,2860,2860,2860,0
20240617,171700,4832595950,2860,2860,2860,2860,0
20240617,171600,4832595950,2860,2860,2860,2860,0
20240617,171500,4832595950,2860,2860,2860,2860,0
20240617,171400,4832595950,2860,2860,2860,2860,0
20240617,171300,4832595950,2860,2860,2860,2860,0
20240617,171200,4832595950,2860,2860,2860,2860,0
20240617,171100,4832595950,2860,2860,2860,2860,0
20240617,171000,4832595950,2860,2860,2860,2860,0
20240617,170900,4832595950,2860,2860,2860,2860,0
20240617,170800,4832595950,2860,2860,2860,2860,0
20240617,170700,4832595950,2860,2860,2860,2860,0
20240617,170600,4832595950,2860,2860,2860,2860,45017
20240617,170500,4832595950,2860,2860,2860,2860,0
20240617,170400,4832595950,2860,2860,2860,2860,0
20240617,170300,4832595950,2860,2860,2860,2860,0
20240617,170200,4832595950,2860,2860,2860,2860,0
20240617,170100,4832595950,2860,2860,2860,2860,0
20240617,170000,4832595950,2860,2860,2860,2860,0
20240617,165900,4832595950,2860,2860,2860,2860,0
20240617,165800,4832595950,2860,2860,2860,2860,0
20240617,165700,4832595950,2860,2860,2860,2860,0
20240617,165600,4832595950,2860,2860,2860,2860,0
20240617,165500,4832595950,2860,2860,2860,2860,0
20240617,165400,4832595950,2860,2860,2860,2860,0
20240617,165300,4832595950,2860,2860,2860,2860,0
20240617,165200,4832595950,2860,2860,2860,2860,0
20240617,165100,4832595950,2860,2860,2860,2860,0
20240617,165000,4832595950,2860,2860,2860,2860,0
20240617,164900,4832595950,2860,2860,2860,2860,0
20240617,164800,4832595950,2860,2860,2860,2860,0
20240617,164700,4832595950,2860,2860,2860,2860,0
20240617,164600,4832595950,2860,2860,2860,2860,0
20240617,164500,4832595950,2860,2860,2860,2860,0
20240617,164400,4832595950,2860,2860,2860,2860,0
20240617,164300,4832595950,2860,2860,2860,2860,0
20240617,164200,4832595950,2860,2860,2860,2860,0
20240617,164100,4832595950,2860,2860,2860,2860,0
20240617,164000,4832595950,2860,2860,2860,2860,0
20240617,163900,4832595950,2860,2860,2860,2860,0
20240617,163800,4832595950,2860,2860,2860,2860,0
20240617,163700,4832595950,2860,2860,2860,2860,0
20240617,163600,4832595950,2860,2860,2860,2860,45017
20240617,163500,4832595950,2860,2860,2860,2860,0
20240617,163400,4832595950,2860,2860,2860,2860,0
20240617,163300,4832595950,2860,2860,2860,2860,0
20240617,163200,4832595950,2860,2860,2860,2860,0
20240617,163100,4832595950,2860,2860,2860,2860,0
20240617,163000,4832595950,2860,2860,2860,2860,0
20240617,162900,4832595950,2860,2860,2860,2860,0
20240617,162800,4832595950,2860,2860,2860,2860,0
20240617,162700,4832595950,2860,2860,2860,2860,0
20240617,162600,4832595950,2860,2860,2860,2860,0
20240617,162500,4832595950,2860,2860,2860,2860,0
20240617,162400,4832595950,2860,2860,2860,2860,0
20240617,162300,4832595950,2860,2860,2860,2860,0
20240617,162200,4832595950,2860,2860,2860,2860,0
20240617,162100,4832595950,2860,2860,2860,2860,0
20240617,162000,4832595950,2860,2860,2860,2860,0
20240617,161900,4832595950,2860,2860,2860,2860,0
20240617,161800,4832595950,2860,2860,2860,2860,0
20240617,161700,4832595950,2860,2860,2860,2860,0
20240617,161600,4832595950,2860,2860,2860,2860,0
20240617,161500,4832595950,2860,2860,2860,2860,0
20240617,161400,4832595950,2860,2860,2860,2860,0
20240617,161300,4832595950,2860,2860,2860,2860,0
20240617,161200,4832595950,2860,2860,2860,2860,0
20240617,161100,4832595950,2860,2860,2860,2860,0
20240617,161000,4832595950,2860,2860,2860,2860,0
20240617,160900,4832595950,2860,2860,2860,2860,0
20240617,160800,4832595950,2860,2860,2860,2860,0
20240617,160700,4832595950,2860,2860,2860,2860,0
20240617,160600,4832595950,2860,2860,2860,2860,45017
20240617,160500,4832595950,2860,2860,2860,2860,0
20240617,160400,4832595950,2860,2860,2860,2860,0
20240617,160300,4832595950,2860,2860,2860,2860,0
20240617,160200,4832595950,2860,2860,2860,2860,0
20240617,160100,4832595950,2860,2860,2860,2860,0
20240617,160000,4832595950,2860,2860,2860,2860,0
20240617,155900,4832595950,2860,2860,2860,2860,0
20240617,155800,4832595950,2860,2860,2860,2860,0
20240617,155700,4832595950,2860,2860,2860,2860,0
20240617,155600,4832595950,2860,2860,2860,2860,0
20240617,155500,4832595950,2860,2860,2860,2860,0
20240617,155400,4832595950,2860,2860,2860,2860,0
20240617,155300,4832595950,2860,2860,2860,2860,0
20240617,155200,4832595950,2860,2860,2860,2860,0
20240617,155100,4832595950,2860,2860,2860,2860,0
20240617,155000,4832595950,2860,2860,2860,2860,0
20240617,154900,4832595950,2860,2860,2860,2860,0
20240617,154800,4832595950,2860,2860,2860,2860,0
20240617,154700,4832595950,2860,2860,2860,2860,0
20240617,154600,4832595950,2860,2860,2860,2860,0
20240617,154500,4832595950,2860,2860,2860,2860,0
20240617,154400,4832595950,2860,2860,2860,2860,0
20240617,154300,4832595950,2860,2860,2860,2860,0
20240617,154200,4832595950,2860,2860,2860,2860,0
20240617,154100,4832595950,2860,2860,2860,2860,0
20240617,154000,4832595950,2860,2860,2860,2860,0
20240617,153900,4832595950,2860,2860,2860,2860,0
20240617,153800,4832595950,2860,2860,2860,2860,0
20240617,153700,4832595950,2860,2860,2860,2860,0
20240617,153600,4832595950,2860,2860,2860,2860,45017
20240617,153500,4832595950,2860,2860,2860,2860,0
20240617,153400,4832595950,2860,2860,2860,2860,0
20240617,153300,4832595950,2860,2860,2860,2860,0
20240617,153200,4832595950,2860,2860,2860,2860,0
20240617,153100,4832595950,2860,2860,2860,2860,0
20240617,153000,4832595950,2860,2860,2860,2860,45017
20240617,152900,4703847330,2870,2870,2870,2870,0
20240617,152800,4703847330,2870,2870,2870,2870,0
20240617,152700,4703847330,2870,2870,2870,2870,0
20240617,152600,4703847330,2870,2870,2870,2870,0
20240617,152500,4703847330,2870,2870,2870,2870,0
20240617,152400,4703847330,2870,2870,2870,2870,0
20240617,152300,4703847330,2870,2870,2870,2870,0
20240617,152200,4703847330,2870,2870,2870,2870,0
20240617,152100,4703847330,2870,2870,2870,2870,0
20240617,152000,4703847330,2870,2870,2870,2870,0
20240617,151900,4703847330,2870,2850,2875,2850,20341
20240617,151800,4645693115,2850,2835,2855,2825,48305
20240617,151700,4508315025,2825,2870,2875,2815,83406
20240617,151600,4271063115,2870,2870,2880,2870,14423
20240617,151500,4229636450,2875,2890,2895,2875,56176
20240617,151400,4067735945,2890,2890,2895,2885,1787
20240617,151300,4062573840,2895,2890,2895,2890,4860
20240617,151200,4048522555,2895,2890,2895,2885,5642
20240617,151100,4032218925,2890,2890,2890,2885,2646
20240617,151000,4024572365,2890,2890,2895,2890,20545
20240617,150900,3965188195,2890,2895,2895,2890,6577
20240617,150800,3946157725,2895,2895,2900,2890,14391
20240617,150700,3904496425,2895,2900,2900,2895,7427
20240617,150600,3882992375,2900,2905,2905,2895,1776
20240617,150500,3877842650,2900,2900,2905,2895,2559
20240617,150400,3870426875,2895,2900,2905,2895,9718
20240617,150300,3842257755,2900,2905,2905,2900,1206
20240617,150200,3838755320,2905,2905,2905,2905,503
20240617,150100,3837294105,2910,2910,2910,2900,1723
20240617,150000,3832285595,2910,2905,2910,2905,2400
20240617,145900,3825303585,2905,2905,2905,2900,2403
20240617,145800,3818324120,2900,2900,2900,2900,1113
20240617,145700,3815096420,2905,2900,2905,2900,2138
20240617,145600,3808896215,2895,2900,2900,2895,4968
20240617,145500,3794492775,2900,2895,2900,2895,159
20240617,145400,3794031970,2895,2905,2905,2895,7365
20240617,145300,3772674740,2905,2905,2910,2900,4312
20240617,145200,3760148430,2905,2905,2905,2900,445
20240617,145100,3758856705,2905,2905,2905,2905,232
20240617,145000,3758182745,2905,2905,2905,2905,870
20240617,144900,3755655395,2905,2905,2905,2900,1821
20240617,144800,3750365440,2905,2905,2905,2905,534
20240617,144700,3748814170,2905,2905,2905,2905,285
20240617,144600,3747986245,2900,2905,2905,2900,2822
20240617,144500,3739802245,2905,2905,2905,2905,492
20240617,144400,3738372985,2900,2905,2905,2900,751
20240617,144300,3736191455,2900,2900,2905,2900,571
20240617,144200,3734535475,2900,2900,2905,2900,3568
20240617,144100,3724188260,2905,2905,2905,2905,2
20240617,144000,3724182450,2905,2905,2905,2900,286
20240617,143900,3723352870,2905,2900,2905,2900,3657
20240617,143800,3712746965,2905,2895,2910,2895,6672
20240617,143700,3693381510,2905,2905,2910,2905,3863
20240617,143600,3682159485,2910,2900,2910,2900,4694
20240617,143500,3668544885,2910,2905,2910,2905,2422
20240617,143400,3661508890,2905,2900,2905,2900,3568
20240617,143300,3651160620,2895,2900,2900,2895,258
20240617,143200,3650413615,2900,2895,2900,2895,438
20240617,143100,3649145545,2900,2900,2900,2900,1
20240617,143000,3649142645,2900,2895,2900,2895,393
20240617,142900,3648004900,2895,2900,2905,2895,10638
20240617,142800,3617177590,2895,2900,2905,2895,3062
20240617,142700,3608313080,2905,2900,2905,2900,8
20240617,142600,3608289870,2905,2905,2905,2905,3
20240617,142500,3608281155,2905,2900,2905,2895,212
20240617,142400,3607666300,2905,2905,2905,2900,970
20240617,142300,3604853265,2900,2895,2905,2895,1188
20240617,142200,3601409345,2895,2900,2910,2895,16967
20240617,142100,3552255270,2900,2910,2910,2900,3724
20240617,142000,3541440745,2910,2905,2910,2905,90
20240617,141900,3541179245,2910,2910,2910,2905,770
20240617,141800,3538942380,2905,2910,2910,2905,8345
20240617,141700,3514699745,2910,2915,2920,2905,12691
20240617,141600,3477776040,2920,2920,2920,2910,19034
20240617,141500,3422302620,2920,2925,2925,2920,16598
20240617,141400,3373810745,2920,2920,2925,2920,7736
20240617,141300,3351194180,2920,2920,2925,2910,14211
20240617,141200,3309726720,2920,2915,2925,2915,17469
20240617,141100,3258715755,2915,2915,2920,2910,3084
20240617,141000,3249736030,2915,2915,2915,2915,3079
20240617,140900,3240760745,2910,2910,2915,2910,2029
20240617,140800,3234855320,2915,2915,2915,2915,1732
20240617,140700,3229806540,2905,2910,2915,2905,2244
20240617,140600,3223278980,2905,2905,2910,2905,40
20240617,140500,3223162760,2910,2905,2910,2905,692
20240617,140400,3221151970,2910,2910,2910,2910,3820
20240617,140300,3210035770,2910,2910,2910,2910,111
20240617,140200,3209712760,2905,2910,2910,2905,1299
20240617,140100,3205934155,2910,2905,2910,2905,611
20240617,140000,3204159190,2910,2910,2910,2900,8433
20240617,135900,3179684900,2910,2910,2910,2905,4001
20240617,135800,3168042000,2910,2915,2915,2910,1107
20240617,135700,3164815585,2915,2915,2920,2915,10137
20240617,135600,3135226510,2915,2915,2920,2915,4792
20240617,135500,3121240540,2920,2925,2925,2910,12664
20240617,135400,3084217045,2925,2905,2925,2900,70789
20240617,135300,2877956800,2900,2890,2900,2890,25473
20240617,135200,2804125840,2890,2890,2890,2890,1499
20240617,135100,2799793730,2890,2890,2890,2890,1
20240617,135000,2799790840,2895,2895,2895,2895,1
20240617,134900,2799787945,2895,2890,2895,2890,2
20240617,134800,2799782160,2895,2895,2895,2895,0
20240617,134700,2799782160,2895,2895,2895,2895,201
20240617,134600,2799200265,2890,2890,2890,2890,400
20240617,134500,2798044265,2895,2895,2895,2895,0
20240617,134400,2798044265,2895,2895,2895,2895,0
20240617,134300,2798044265,2895,2890,2895,2890,4270
20240617,134200,2785703460,2895,2895,2895,2895,150
20240617,134100,2785269210,2895,2890,2895,2890,420
20240617,134000,2784055390,2895,2890,2895,2890,85
20240617,133900,2783809730,2890,2885,2890,2885,345
20240617,133800,2782814320,2885,2890,2890,2885,34
20240617,133700,2782716100,2885,2890,2895,2885,7140
20240617,133600,2762084120,2890,2890,2890,2890,1786
20240617,133500,2756922580,2895,2890,2895,2890,353
20240617,133400,2755902405,2890,2885,2895,2885,182
20240617,133300,2755376470,2885,2890,2895,2885,4212
20240617,133200,2743211930,2895,2890,2895,2890,2911
20240617,133100,2734799130,2890,2890,2890,2890,3513
20240617,133000,2724646560,2890,2895,2895,2890,1100
20240617,132900,2721467065,2890,2890,2890,2890,3750
20240617,132800,2710629565,2890,2895,2895,2890,5762
20240617,132700,2693976520,2895,2890,2895,2890,173
20240617,132600,2693476545,2895,2895,2895,2895,2077
20240617,132500,2687463630,2900,2900,2900,2900,51
20240617,132400,2687315730,2900,2900,2900,2900,5
20240617,132300,2687301230,2895,2900,2900,2895,101
20240617,132200,2687008830,2900,2890,2900,2890,1704
20240617,132100,2682083660,2890,2895,2895,2890,350
20240617,132000,2681070445,2895,2895,2895,2890,2307
20240617,131900,2674393180,2900,2900,2900,2900,518
20240617,131800,2672890980,2900,2900,2900,2900,916
20240617,131700,2670234580,2895,2895,2895,2895,101
20240617,131600,2669942185,2895,2895,2895,2895,0
20240617,131500,2669942185,2895,2895,2895,2895,263
20240617,131400,2669180800,2895,2895,2895,2895,0
20240617,131300,2669180800,2895,2895,2895,2895,0
20240617,131200,2669180800,2895,2895,2895,2890,2016
20240617,131100,2663351295,2890,2895,2900,2890,1014
20240617,131000,2660415825,2900,2900,2900,2900,60
20240617,130900,2660241825,2900,2900,2900,2900,10
20240617,130800,2660212825,2900,2895,2900,2895,1215
20240617,130700,2656695380,2895,2895,2895,2895,1100
20240617,130600,2653510880,2895,2895,2895,2895,0
20240617,130500,2653510880,2895,2895,2895,2895,660
20240617,130400,2651600180,2890,2890,2890,2890,7076
20240617,130300,2631150540,2895,2895,2895,2895,1828
20240617,130200,2625858480,2895,2895,2895,2895,1001
20240617,130100,2622960585,2900,2900,2900,2900,0
20240617,130000,2622960585,2900,2900,2900,2900,1262
20240617,125900,2619300785,2900,2900,2900,2900,1001
20240617,125800,2616397885,2895,2885,2900,2885,6385
20240617,125700,2597939385,2885,2890,2890,2885,6992
20240617,125600,2577732515,2895,2890,2895,2890,202
20240617,125500,2577148730,2895,2895,2895,2890,731
20240617,125400,2575032985,2895,2900,2900,2890,2743
20240617,125300,2567103630,2895,2895,2895,2890,2664
20240617,125200,2559403260,2890,2890,2895,2890,7155
20240617,125100,2538725285,2885,2890,2890,2885,5976
20240617,125000,2521457870,2895,2895,2900,2895,3713
20240617,124900,2510708680,2900,2905,2905,2900,970
20240617,124800,2507892965,2905,2900,2905,2900,1469
20240617,124700,2503632775,2905,2900,2905,2900,1596
20240617,124600,2499004370,2900,2895,2900,2895,1036
20240617,124500,2496001370,2900,2900,2900,2900,2
20240617,124400,2495995570,2900,2900,2900,2900,297
20240617,124300,2495134270,2900,2900,2900,2900,23
20240617,124200,2495067570,2895,2895,2895,2895,1795
20240617,124100,2489871045,2900,2900,2905,2900,774
20240617,124000,2487626440,2905,2900,2905,2900,1970
20240617,123900,2481913425,2900,2895,2900,2890,187
20240617,123800,2481372670,2900,2900,2900,2900,701
20240617,123700,2479339770,2900,2900,2900,2900,111
20240617,123600,2479017870,2900,2890,2900,2890,2126
20240617,123500,2472853470,2900,2900,2900,2885,14005
20240617,123400,2432343870,2905,2905,2905,2905,0
20240617,123300,2432343870,2905,2900,2905,2900,1501
20240617,123200,2427990965,2905,2905,2905,2900,685
20240617,123100,2426001095,2905,2900,2905,2900,545
20240617,123000,2424420560,2900,2905,2905,2900,2199
20240617,122900,2418036965,2905,2905,2910,2905,4146
20240617,122800,2405992815,2910,2895,2910,2895,48661
20240617,122700,2264719545,2895,2895,2895,2895,1501
20240617,122600,2260374150,2890,2890,2895,2890,153
20240617,122500,2259931970,2895,2895,2900,2890,3554
20240617,122400,2249658135,2900,2895,2900,2895,483
20240617,122300,2248258985,2895,2895,2895,2895,300
20240617,122200,2247390485,2900,2900,2900,2900,1
20240617,122100,2247387585,2900,2900,2900,2900,40
20240617,122000,2247271585,2900,2895,2900,2895,2000
20240617,121900,2241476775,2895,2895,2895,2895,18
20240617,121800,2241424665,2900,2895,2900,2895,110
20240617,121700,2241105965,2900,2895,2900,2895,6
20240617,121600,2241088590,2900,2895,2900,2895,70
20240617,121500,2240885935,2900,2895,2900,2895,2223
20240617,121400,2234450335,2900,2895,2900,2895,102
20240617,121300,2234155040,2900,2895,2900,2895,1926
20240617,121200,2228574490,2895,2900,2900,2895,93
20240617,121100,2228304795,2895,2900,2900,2895,506
20240617,121000,2226839895,2900,2895,2900,2895,51
20240617,120900,2226692245,2900,2900,2900,2900,0
20240617,120800,2226692245,2900,2900,2900,2900,0
20240617,120700,2226692245,2900,2895,2900,2895,179
20240617,120600,2226173940,2895,2895,2900,2895,1854
20240617,120500,2220806605,2895,2890,2895,2885,8372
20240617,120400,2196577835,2890,2890,2890,2885,1621
20240617,120300,2191893150,2895,2890,2895,2880,11042
20240617,120200,2160036430,2895,2895,2895,2895,117
20240617,120100,2159697715,2895,2895,2895,2895,0
20240617,120000,2159697715,2895,2890,2895,2885,778
20240617,115900,2157449325,2895,2895,2895,2895,105
20240617,115800,2157145350,2895,2895,2895,2895,502
20240617,115700,2155692060,2885,2890,2895,2885,3755
20240617,115600,2144840055,2890,2890,2890,2890,289
20240617,115500,2144004845,2890,2890,2890,2890,275
20240617,115400,2143210095,2890,2895,2895,2890,2995
20240617,115300,2134554540,2890,2895,2895,2890,60
20240617,115200,2134381065,2895,2890,2895,2890,4
20240617,115100,2134369500,2895,2890,2895,2890,1924
20240617,115000,2128809135,2895,2895,2895,2895,111
20240617,114900,2128487790,2895,2895,2895,2895,204
20240617,114800,2127897210,2890,2890,2895,2890,1202
20240617,114700,2124422930,2895,2895,2895,2895,210
20240617,114600,2123814980,2895,2890,2895,2890,5074
20240617,114500,2109146720,2890,2890,2890,2890,5009
20240617,114400,2094670710,2890,2890,2890,2890,799
20240617,114300,2092361600,2890,2890,2890,2880,2816
20240617,114200,2084227820,2890,2890,2890,2880,96
20240617,114100,2083950860,2890,2890,2890,2890,2
20240617,114000,2083945080,2880,2880,2880,2880,2153
20240617,113900,2077744440,2890,2890,2890,2890,69
20240617,113800,2077545030,2890,2890,2890,2890,1
20240617,113700,2077542140,2890,2880,2890,2880,2195
20240617,113600,2071220530,2890,2890,2890,2880,930
20240617,113500,2068541620,2890,2885,2890,2885,41
20240617,113400,2068423330,2885,2890,2890,2885,2270
20240617,113300,2061874355,2885,2880,2885,2880,1457
20240617,113200,2057673730,2880,2885,2885,2880,94
20240617,113100,2057402910,2885,2885,2885,2880,69
20240617,113000,2057204180,2880,2880,2885,2875,7536
20240617,112900,2035500820,2885,2880,2885,2880,429
20240617,112800,2034265260,2880,2880,2885,2880,2496
20240617,112700,2027076730,2880,2880,2885,2875,11655
20240617,112600,1993511300,2885,2880,2885,2880,1433
20240617,112500,1989384250,2885,2885,2885,2885,2
20240617,112400,1989378480,2885,2885,2885,2885,194
20240617,112300,1988818790,2885,2885,2885,2885,4
20240617,112200,1988807250,2885,2885,2885,2880,4578
20240617,112100,1975600170,2890,2890,2890,2890,2
20240617,112000,1975594390,2885,2885,2885,2885,1718
20240617,111900,1970637960,2880,2880,2880,2880,573
20240617,111800,1968987720,2880,2880,2880,2880,1140
20240617,111700,1965704520,2885,2885,2885,2880,2369
20240617,111600,1958876685,2880,2880,2880,2880,200
20240617,111500,1958300685,2880,2880,2890,2880,1051
20240617,111400,1955273305,2890,2880,2890,2880,2400
20240617,111300,1948359305,2880,2880,2880,2880,3926
20240617,111200,1937052425,2880,2890,2890,2880,28889
20240617,111100,1853847085,2885,2885,2890,2885,3307
20240617,111000,1844306385,2885,2885,2890,2880,1874
20240617,110900,1838906255,2885,2885,2885,2885,6567
20240617,110800,1819960460,2890,2890,2890,2890,7
20240617,110700,1819940230,2885,2890,2890,2885,727
20240617,110600,1817842745,2885,2885,2885,2885,307
20240617,110500,1816957050,2885,2885,2890,2885,518
20240617,110400,1815462615,2890,2885,2890,2885,1737
20240617,110300,1810450865,2885,2885,2885,2885,115
20240617,110200,1810119090,2890,2890,2890,2890,0
20240617,110100,1810119090,2890,2890,2890,2885,1353
20240617,110000,1806211800,2890,2890,2890,2890,869
20240617,105900,1803700390,2890,2890,2890,2890,0
20240617,105800,1803700390,2890,2890,2890,2890,160
20240617,105700,1803237990,2890,2895,2895,2890,1450
20240617,105600,1799047390,2890,2895,2895,2890,802
20240617,105500,1796729605,2890,2890,2890,2890,851
20240617,105400,1794270215,2890,2890,2890,2890,3580
20240617,105300,1783924015,2890,2890,2895,2890,2061
20240617,105200,1777967715,2890,2890,2890,2890,1043
20240617,105100,1774953445,2890,2890,2895,2890,6955
20240617,105000,1754853490,2895,2895,2895,2890,2553
20240617,104900,1747467705,2895,2900,2900,2895,501
20240617,104800,1746017095,2900,2900,2900,2895,856
20240617,104700,1743538895,2900,2890,2900,2890,1116
20240617,104600,1740309225,2900,2890,2900,2890,2717
20240617,104500,1732442105,2895,2895,2895,2895,0
20240617,104400,1732442105,2895,2895,2895,2895,597
20240617,104300,1730713790,2890,2895,2895,2890,485
20240617,104200,1729311060,2895,2895,2895,2895,2345
20240617,104100,1722522285,2900,2895,2900,2895,2101
20240617,104000,1716439885,2895,2895,2895,2895,0
20240617,103900,1716439885,2895,2900,2900,2895,40
20240617,103800,1716323990,2895,2895,2895,2895,3032
20240617,103700,1707546350,2895,2890,2895,2890,701
20240617,103600,1705520450,2895,2895,2895,2890,1894
20240617,103500,1700046295,2895,2895,2895,2890,346
20240617,103400,1699046340,2890,2895,2895,2890,325
20240617,103300,1698107060,2895,2895,2895,2895,171
20240617,103200,1697612015,2895,2895,2900,2895,1064
20240617,103100,1694531680,2895,2895,2895,2890,2878
20240617,103000,1686201370,2895,2890,2895,2890,517
20240617,102900,1684706235,2895,2895,2895,2885,4048
20240617,102800,1673010355,2895,2895,2895,2895,721
20240617,102700,1670923060,2895,2895,2895,2895,856
20240617,102600,1668444940,2900,2900,2900,2890,296
20240617,102500,1667586570,2900,2900,2900,2890,415
20240617,102400,1666383170,2900,2895,2900,2890,118
20240617,102300,1666041540,2895,2890,2895,2890,1609
20240617,102200,1661384605,2890,2895,2895,2890,1889
20240617,102100,1655919500,2895,2890,2895,2890,198
20240617,102000,1655346355,2890,2890,2895,2890,4231
20240617,101900,1643118720,2895,2890,2895,2890,173
20240617,101800,1642618745,2890,2890,2895,2890,2020
20240617,101700,1636780895,2890,2890,2895,2890,7724
20240617,101600,1614458515,2890,2895,2895,2890,7958
20240617,101500,1591459245,2895,2890,2895,2890,1243
20240617,101400,1587863880,2890,2895,2895,2890,14974
20240617,101300,1544526560,2900,2900,2900,2900,355
20240617,101200,1543497060,2900,2900,2900,2895,1095
20240617,101100,1540322060,2900,2895,2905,2895,943
20240617,101000,1537588345,2895,2900,2900,2895,2791
20240617,100900,1529508190,2900,2900,2905,2895,3049
20240617,100800,1520667025,2905,2905,2905,2900,3638
20240617,100700,1510116690,2900,2905,2905,2900,3274
20240617,100600,1500622080,2905,2905,2905,2900,1343
20240617,100500,1496727255,2905,2905,2905,2900,618
20240617,100400,1494932465,2905,2900,2905,2895,3650
20240617,100300,1484347365,2900,2900,2900,2895,2232
20240617,100200,1477884515,2905,2905,2905,2900,2518
20240617,100100,1470575525,2900,2905,2905,2900,16405
20240617,100000,1422998335,2900,2905,2905,2900,1263
20240617,095900,1419329325,2905,2905,2905,2905,4509
20240617,095800,1406230680,2910,2910,2910,2905,3007
20240617,095700,1397495310,2910,2910,2910,2905,2471
20240617,095600,1390305720,2910,2905,2915,2900,18060
20240617,095500,1337760075,2900,2900,2905,2895,3072
20240617,095400,1328852775,2905,2900,2905,2900,2062
20240617,095300,1322867955,2905,2900,2905,2895,2053
20240617,095200,1316914910,2900,2900,2910,2900,8705
20240617,095100,1291668220,2910,2910,2910,2900,11767
20240617,095000,1257498235,2910,2915,2915,2905,6323
20240617,094900,1239098335,2915,2905,2915,2905,33466
20240617,094800,1141685060,2905,2890,2905,2890,24656
20240617,094700,1070213455,2890,2885,2890,2880,8505
20240617,094600,1045698700,2880,2885,2885,2880,10387
20240617,094500,1015784085,2880,2885,2885,2880,3691
20240617,094400,1005153975,2885,2885,2885,2885,698
20240617,094300,1003140245,2885,2880,2885,2880,1699
20240617,094200,998246570,2880,2885,2885,2880,468
20240617,094100,996897980,2885,2885,2885,2885,1111
20240617,094000,993692745,2890,2885,2890,2880,10883
20240617,093900,962324530,2885,2890,2890,2885,1254
20240617,093800,958706725,2890,2890,2895,2885,824
20240617,093700,956325250,2885,2885,2895,2880,5659
20240617,093600,939985360,2880,2885,2885,2880,1354
20240617,093500,936079730,2885,2885,2890,2885,3271
20240617,093400,926639890,2885,2890,2890,2885,3575
20240617,093300,916325510,2890,2885,2890,2885,1702
20240617,093200,911414675,2885,2890,2890,2885,4966
20240617,093100,897074400,2890,2895,2895,2890,5167
20240617,093000,882138660,2895,2895,2895,2890,10145
20240617,092900,852778345,2895,2895,2895,2890,379
20240617,092800,851681485,2895,2895,2895,2890,1175
20240617,092700,848285720,2890,2895,2900,2890,5490
20240617,092600,832408865,2900,2900,2900,2895,74
20240617,092500,832194270,2900,2890,2900,2890,10097
20240617,092400,803002230,2895,2895,2895,2890,4465
20240617,092300,790098325,2890,2900,2905,2890,7842
20240617,092200,767383245,2900,2905,2905,2900,7599
20240617,092100,745341065,2905,2905,2910,2905,3220
20240617,092000,735980425,2905,2910,2910,2905,3414
20240617,091900,726061690,2905,2890,2910,2890,22220
20240617,091800,661612175,2900,2895,2900,2890,1576
20240617,091700,657049870,2895,2885,2895,2885,9570
20240617,091600,629376740,2880,2875,2880,2870,2375
20240617,091500,622548635,2875,2875,2880,2870,7404
20240617,091400,601263380,2880,2875,2880,2875,1303
20240617,091300,597515615,2890,2875,2890,2870,7979
20240617,091200,574582150,2875,2885,2885,2870,22361
20240617,091100,510274245,2880,2895,2895,2880,5413
20240617,091000,494668210,2895,2885,2895,2880,10971
20240617,090900,463014660,2890,2885,2890,2885,5781
20240617,090800,446318975,2890,2885,2895,2885,2166
20240617,090700,440064415,2885,2875,2895,2875,7443
20240617,090600,418619850,2875,2875,2880,2870,4188
20240617,090500,406579890,2875,2870,2885,2870,12612
20240617,090400,370274925,2870,2890,2890,2870,13302
20240617,090300,331982280,2890,2870,2905,2870,13277
20240617,090200,293574700,2880,2865,2880,2865,6605
20240617,090100,274602785,2860,2865,2875,2850,26152
20240617,090000,199847000,2865,2855,2865,2850,69296