KissMeData/272110/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,205600,3749193050,21100,21100,21100,21100,4070
20240617,205500,3749193050,21100,21100,21100,21100,0
20240617,205400,3749193050,21100,21100,21100,21100,0
20240617,205300,3749193050,21100,21100,21100,21100,0
20240617,205200,3749193050,21100,21100,21100,21100,0
20240617,205100,3749193050,21100,21100,21100,21100,0
20240617,205000,3749193050,21100,21100,21100,21100,0
20240617,204900,3749193050,21100,21100,21100,21100,0
20240617,204800,3749193050,21100,21100,21100,21100,0
20240617,204700,3749193050,21100,21100,21100,21100,0
20240617,204600,3749193050,21100,21100,21100,21100,0
20240617,204500,3749193050,21100,21100,21100,21100,0
20240617,204400,3749193050,21100,21100,21100,21100,0
20240617,204300,3749193050,21100,21100,21100,21100,0
20240617,204200,3749193050,21100,21100,21100,21100,0
20240617,204100,3749193050,21100,21100,21100,21100,0
20240617,204000,3749193050,21100,21100,21100,21100,0
20240617,203900,3749193050,21100,21100,21100,21100,0
20240617,203800,3749193050,21100,21100,21100,21100,0
20240617,203700,3749193050,21100,21100,21100,21100,0
20240617,203600,3749193050,21100,21100,21100,21100,0
20240617,203500,3749193050,21100,21100,21100,21100,0
20240617,203400,3749193050,21100,21100,21100,21100,0
20240617,203300,3749193050,21100,21100,21100,21100,0
20240617,203200,3749193050,21100,21100,21100,21100,0
20240617,203100,3749193050,21100,21100,21100,21100,0
20240617,203000,3749193050,21100,21100,21100,21100,0
20240617,202900,3749193050,21100,21100,21100,21100,0
20240617,202800,3749193050,21100,21100,21100,21100,0
20240617,202700,3749193050,21100,21100,21100,21100,0
20240617,202600,3749193050,21100,21100,21100,21100,4070
20240617,202500,3749193050,21100,21100,21100,21100,0
20240617,202400,3749193050,21100,21100,21100,21100,0
20240617,202300,3749193050,21100,21100,21100,21100,0
20240617,202200,3749193050,21100,21100,21100,21100,0
20240617,202100,3749193050,21100,21100,21100,21100,0
20240617,202000,3749193050,21100,21100,21100,21100,0
20240617,201900,3749193050,21100,21100,21100,21100,0
20240617,201800,3749193050,21100,21100,21100,21100,0
20240617,201700,3749193050,21100,21100,21100,21100,0
20240617,201600,3749193050,21100,21100,21100,21100,0
20240617,201500,3749193050,21100,21100,21100,21100,0
20240617,201400,3749193050,21100,21100,21100,21100,0
20240617,201300,3749193050,21100,21100,21100,21100,0
20240617,201200,3749193050,21100,21100,21100,21100,0
20240617,201100,3749193050,21100,21100,21100,21100,0
20240617,201000,3749193050,21100,21100,21100,21100,0
20240617,200900,3749193050,21100,21100,21100,21100,0
20240617,200800,3749193050,21100,21100,21100,21100,0
20240617,200700,3749193050,21100,21100,21100,21100,0
20240617,200600,3749193050,21100,21100,21100,21100,0
20240617,200500,3749193050,21100,21100,21100,21100,0
20240617,200400,3749193050,21100,21100,21100,21100,0
20240617,200300,3749193050,21100,21100,21100,21100,0
20240617,200200,3749193050,21100,21100,21100,21100,0
20240617,200100,3749193050,21100,21100,21100,21100,0
20240617,200000,3749193050,21100,21100,21100,21100,0
20240617,195900,3749193050,21100,21100,21100,21100,0
20240617,195800,3749193050,21100,21100,21100,21100,0
20240617,195700,3749193050,21100,21100,21100,21100,0
20240617,195600,3749193050,21100,21100,21100,21100,4070
20240617,195500,3749193050,21100,21100,21100,21100,0
20240617,195400,3749193050,21100,21100,21100,21100,0
20240617,195300,3749193050,21100,21100,21100,21100,0
20240617,195200,3749193050,21100,21100,21100,21100,0
20240617,195100,3749193050,21100,21100,21100,21100,0
20240617,195000,3749193050,21100,21100,21100,21100,0
20240617,194900,3749193050,21100,21100,21100,21100,0
20240617,194800,3749193050,21100,21100,21100,21100,0
20240617,194700,3749193050,21100,21100,21100,21100,0
20240617,194600,3749193050,21100,21100,21100,21100,0
20240617,194500,3749193050,21100,21100,21100,21100,0
20240617,194400,3749193050,21100,21100,21100,21100,0
20240617,194300,3749193050,21100,21100,21100,21100,0
20240617,194200,3749193050,21100,21100,21100,21100,0
20240617,194100,3749193050,21100,21100,21100,21100,0
20240617,194000,3749193050,21100,21100,21100,21100,0
20240617,193900,3749193050,21100,21100,21100,21100,0
20240617,193800,3749193050,21100,21100,21100,21100,0
20240617,193700,3749193050,21100,21100,21100,21100,0
20240617,193600,3749193050,21100,21100,21100,21100,0
20240617,193500,3749193050,21100,21100,21100,21100,0
20240617,193400,3749193050,21100,21100,21100,21100,0
20240617,193300,3749193050,21100,21100,21100,21100,0
20240617,193200,3749193050,21100,21100,21100,21100,0
20240617,193100,3749193050,21100,21100,21100,21100,0
20240617,193000,3749193050,21100,21100,21100,21100,0
20240617,192900,3749193050,21100,21100,21100,21100,0
20240617,192800,3749193050,21100,21100,21100,21100,0
20240617,192700,3749193050,21100,21100,21100,21100,0
20240617,192600,3749193050,21100,21100,21100,21100,4070
20240617,192500,3749193050,21100,21100,21100,21100,0
20240617,192400,3749193050,21100,21100,21100,21100,0
20240617,192300,3749193050,21100,21100,21100,21100,0
20240617,192200,3749193050,21100,21100,21100,21100,0
20240617,192100,3749193050,21100,21100,21100,21100,0
20240617,192000,3749193050,21100,21100,21100,21100,0
20240617,191900,3749193050,21100,21100,21100,21100,0
20240617,191800,3749193050,21100,21100,21100,21100,0
20240617,191700,3749193050,21100,21100,21100,21100,0
20240617,191600,3749193050,21100,21100,21100,21100,0
20240617,191500,3749193050,21100,21100,21100,21100,0
20240617,191400,3749193050,21100,21100,21100,21100,0
20240617,191300,3749193050,21100,21100,21100,21100,0
20240617,191200,3749193050,21100,21100,21100,21100,0
20240617,191100,3749193050,21100,21100,21100,21100,0
20240617,191000,3749193050,21100,21100,21100,21100,0
20240617,190900,3749193050,21100,21100,21100,21100,0
20240617,190800,3749193050,21100,21100,21100,21100,0
20240617,190700,3749193050,21100,21100,21100,21100,0
20240617,190600,3749193050,21100,21100,21100,21100,0
20240617,190500,3749193050,21100,21100,21100,21100,0
20240617,190400,3749193050,21100,21100,21100,21100,0
20240617,190300,3749193050,21100,21100,21100,21100,0
20240617,190200,3749193050,21100,21100,21100,21100,0
20240617,190100,3749193050,21100,21100,21100,21100,0
20240617,190000,3749193050,21100,21100,21100,21100,0
20240617,185900,3749193050,21100,21100,21100,21100,0
20240617,185800,3749193050,21100,21100,21100,21100,0
20240617,185700,3749193050,21100,21100,21100,21100,0
20240617,185600,3749193050,21100,21100,21100,21100,4070
20240617,185500,3749193050,21100,21100,21100,21100,0
20240617,185400,3749193050,21100,21100,21100,21100,0
20240617,185300,3749193050,21100,21100,21100,21100,0
20240617,185200,3749193050,21100,21100,21100,21100,0
20240617,185100,3749193050,21100,21100,21100,21100,0
20240617,185000,3749193050,21100,21100,21100,21100,0
20240617,184900,3749193050,21100,21100,21100,21100,0
20240617,184800,3749193050,21100,21100,21100,21100,0
20240617,184700,3749193050,21100,21100,21100,21100,0
20240617,184600,3749193050,21100,21100,21100,21100,0
20240617,184500,3749193050,21100,21100,21100,21100,0
20240617,184400,3749193050,21100,21100,21100,21100,0
20240617,184300,3749193050,21100,21100,21100,21100,0
20240617,184200,3749193050,21100,21100,21100,21100,0
20240617,184100,3749193050,21100,21100,21100,21100,0
20240617,184000,3749193050,21100,21100,21100,21100,0
20240617,183900,3749193050,21100,21100,21100,21100,0
20240617,183800,3749193050,21100,21100,21100,21100,0
20240617,183700,3749193050,21100,21100,21100,21100,0
20240617,183600,3749193050,21100,21100,21100,21100,0
20240617,183500,3749193050,21100,21100,21100,21100,0
20240617,183400,3749193050,21100,21100,21100,21100,0
20240617,183300,3749193050,21100,21100,21100,21100,0
20240617,183200,3749193050,21100,21100,21100,21100,0
20240617,183100,3749193050,21100,21100,21100,21100,0
20240617,183000,3749193050,21100,21100,21100,21100,0
20240617,182900,3749193050,21100,21100,21100,21100,0
20240617,182800,3749193050,21100,21100,21100,21100,0
20240617,182700,3749193050,21100,21100,21100,21100,0
20240617,182600,3749193050,21100,21100,21100,21100,4070
20240617,182500,3749193050,21100,21100,21100,21100,0
20240617,182400,3749193050,21100,21100,21100,21100,0
20240617,182300,3749193050,21100,21100,21100,21100,0
20240617,182200,3749193050,21100,21100,21100,21100,0
20240617,182100,3749193050,21100,21100,21100,21100,0
20240617,182000,3749193050,21100,21100,21100,21100,0
20240617,181900,3749193050,21100,21100,21100,21100,0
20240617,181800,3749193050,21100,21100,21100,21100,0
20240617,181700,3749193050,21100,21100,21100,21100,0
20240617,181600,3749193050,21100,21100,21100,21100,0
20240617,181500,3749193050,21100,21100,21100,21100,0
20240617,181400,3749193050,21100,21100,21100,21100,0
20240617,181300,3749193050,21100,21100,21100,21100,0
20240617,181200,3749193050,21100,21100,21100,21100,0
20240617,181100,3749193050,21100,21100,21100,21100,0
20240617,181000,3749193050,21100,21100,21100,21100,0
20240617,180900,3749193050,21100,21100,21100,21100,0
20240617,180800,3749193050,21100,21100,21100,21100,0
20240617,180700,3749193050,21100,21100,21100,21100,0
20240617,180600,3749193050,21100,21100,21100,21100,0
20240617,180500,3749193050,21100,21100,21100,21100,0
20240617,180400,3749193050,21100,21100,21100,21100,0
20240617,180300,3749193050,21100,21100,21100,21100,0
20240617,180200,3749193050,21100,21100,21100,21100,0
20240617,180100,3749193050,21100,21100,21100,21100,0
20240617,180000,3749193050,21100,21100,21100,21100,0
20240617,175900,3749193050,21100,21100,21100,21100,0
20240617,175800,3749193050,21100,21100,21100,21100,0
20240617,175700,3749193050,21100,21100,21100,21100,0
20240617,175600,3749193050,21100,21100,21100,21100,4070
20240617,175500,3749193050,21100,21100,21100,21100,0
20240617,175400,3749193050,21100,21100,21100,21100,0
20240617,175300,3749193050,21100,21100,21100,21100,0
20240617,175200,3749193050,21100,21100,21100,21100,0
20240617,175100,3749193050,21100,21100,21100,21100,0
20240617,175000,3749193050,21100,21100,21100,21100,0
20240617,174900,3749193050,21100,21100,21100,21100,0
20240617,174800,3749193050,21100,21100,21100,21100,0
20240617,174700,3749193050,21100,21100,21100,21100,0
20240617,174600,3749193050,21100,21100,21100,21100,0
20240617,174500,3749193050,21100,21100,21100,21100,0
20240617,174400,3749193050,21100,21100,21100,21100,0
20240617,174300,3749193050,21100,21100,21100,21100,0
20240617,174200,3749193050,21100,21100,21100,21100,0
20240617,174100,3749193050,21100,21100,21100,21100,0
20240617,174000,3749193050,21100,21100,21100,21100,0
20240617,173900,3749193050,21100,21100,21100,21100,0
20240617,173800,3749193050,21100,21100,21100,21100,0
20240617,173700,3749193050,21100,21100,21100,21100,0
20240617,173600,3749193050,21100,21100,21100,21100,0
20240617,173500,3749193050,21100,21100,21100,21100,0
20240617,173400,3749193050,21100,21100,21100,21100,0
20240617,173300,3749193050,21100,21100,21100,21100,0
20240617,173200,3749193050,21100,21100,21100,21100,0
20240617,173100,3749193050,21100,21100,21100,21100,0
20240617,173000,3749193050,21100,21100,21100,21100,0
20240617,172900,3749193050,21100,21100,21100,21100,0
20240617,172800,3749193050,21100,21100,21100,21100,0
20240617,172700,3749193050,21100,21100,21100,21100,0
20240617,172600,3749193050,21100,21100,21100,21100,4070
20240617,172500,3749193050,21100,21100,21100,21100,0
20240617,172400,3749193050,21100,21100,21100,21100,0
20240617,172300,3749193050,21100,21100,21100,21100,0
20240617,172200,3749193050,21100,21100,21100,21100,0
20240617,172100,3749193050,21100,21100,21100,21100,0
20240617,172000,3749193050,21100,21100,21100,21100,0
20240617,171900,3749193050,21100,21100,21100,21100,0
20240617,171800,3749193050,21100,21100,21100,21100,0
20240617,171700,3749193050,21100,21100,21100,21100,0
20240617,171600,3749193050,21100,21100,21100,21100,0
20240617,171500,3749193050,21100,21100,21100,21100,0
20240617,171400,3749193050,21100,21100,21100,21100,0
20240617,171300,3749193050,21100,21100,21100,21100,0
20240617,171200,3749193050,21100,21100,21100,21100,0
20240617,171100,3749193050,21100,21100,21100,21100,0
20240617,171000,3749193050,21100,21100,21100,21100,0
20240617,170900,3749193050,21100,21100,21100,21100,0
20240617,170800,3749193050,21100,21100,21100,21100,0
20240617,170700,3749193050,21100,21100,21100,21100,0
20240617,170600,3749193050,21100,21100,21100,21100,0
20240617,170500,3749193050,21100,21100,21100,21100,0
20240617,170400,3749193050,21100,21100,21100,21100,0
20240617,170300,3749193050,21100,21100,21100,21100,0
20240617,170200,3749193050,21100,21100,21100,21100,0
20240617,170100,3749193050,21100,21100,21100,21100,0
20240617,170000,3749193050,21100,21100,21100,21100,0
20240617,165900,3749193050,21100,21100,21100,21100,0
20240617,165800,3749193050,21100,21100,21100,21100,0
20240617,165700,3749193050,21100,21100,21100,21100,0
20240617,165600,3749193050,21100,21100,21100,21100,4070
20240617,165500,3749193050,21100,21100,21100,21100,0
20240617,165400,3749193050,21100,21100,21100,21100,0
20240617,165300,3749193050,21100,21100,21100,21100,0
20240617,165200,3749193050,21100,21100,21100,21100,0
20240617,165100,3749193050,21100,21100,21100,21100,0
20240617,165000,3749193050,21100,21100,21100,21100,0
20240617,164900,3749193050,21100,21100,21100,21100,0
20240617,164800,3749193050,21100,21100,21100,21100,0
20240617,164700,3749193050,21100,21100,21100,21100,0
20240617,164600,3749193050,21100,21100,21100,21100,0
20240617,164500,3749193050,21100,21100,21100,21100,0
20240617,164400,3749193050,21100,21100,21100,21100,0
20240617,164300,3749193050,21100,21100,21100,21100,0
20240617,164200,3749193050,21100,21100,21100,21100,0
20240617,164100,3749193050,21100,21100,21100,21100,0
20240617,164000,3749193050,21100,21100,21100,21100,0
20240617,163900,3749193050,21100,21100,21100,21100,0
20240617,163800,3749193050,21100,21100,21100,21100,0
20240617,163700,3749193050,21100,21100,21100,21100,0
20240617,163600,3749193050,21100,21100,21100,21100,0
20240617,163500,3749193050,21100,21100,21100,21100,0
20240617,163400,3749193050,21100,21100,21100,21100,0
20240617,163300,3749193050,21100,21100,21100,21100,0
20240617,163200,3749193050,21100,21100,21100,21100,0
20240617,163100,3749193050,21100,21100,21100,21100,0
20240617,163000,3749193050,21100,21100,21100,21100,0
20240617,162900,3749193050,21100,21100,21100,21100,0
20240617,162800,3749193050,21100,21100,21100,21100,0
20240617,162700,3749193050,21100,21100,21100,21100,0
20240617,162600,3749193050,21100,21100,21100,21100,4070
20240617,162500,3749193050,21100,21100,21100,21100,0
20240617,162400,3749193050,21100,21100,21100,21100,0
20240617,162300,3749193050,21100,21100,21100,21100,0
20240617,162200,3749193050,21100,21100,21100,21100,0
20240617,162100,3749193050,21100,21100,21100,21100,0
20240617,162000,3749193050,21100,21100,21100,21100,0
20240617,161900,3749193050,21100,21100,21100,21100,0
20240617,161800,3749193050,21100,21100,21100,21100,0
20240617,161700,3749193050,21100,21100,21100,21100,0
20240617,161600,3749193050,21100,21100,21100,21100,0
20240617,161500,3749193050,21100,21100,21100,21100,0
20240617,161400,3749193050,21100,21100,21100,21100,0
20240617,161300,3749193050,21100,21100,21100,21100,0
20240617,161200,3749193050,21100,21100,21100,21100,0
20240617,161100,3749193050,21100,21100,21100,21100,0
20240617,161000,3749193050,21100,21100,21100,21100,0
20240617,160900,3749193050,21100,21100,21100,21100,0
20240617,160800,3749193050,21100,21100,21100,21100,0
20240617,160700,3749193050,21100,21100,21100,21100,0
20240617,160600,3749193050,21100,21100,21100,21100,0
20240617,160500,3749193050,21100,21100,21100,21100,0
20240617,160400,3749193050,21100,21100,21100,21100,0
20240617,160300,3749193050,21100,21100,21100,21100,0
20240617,160200,3749193050,21100,21100,21100,21100,0
20240617,160100,3749193050,21100,21100,21100,21100,0
20240617,160000,3749193050,21100,21100,21100,21100,0
20240617,155900,3749193050,21100,21100,21100,21100,0
20240617,155800,3749193050,21100,21100,21100,21100,0
20240617,155700,3749193050,21100,21100,21100,21100,0
20240617,155600,3749193050,21100,21100,21100,21100,4070
20240617,155500,3749193050,21100,21100,21100,21100,0
20240617,155400,3749193050,21100,21100,21100,21100,0
20240617,155300,3749193050,21100,21100,21100,21100,0
20240617,155200,3749193050,21100,21100,21100,21100,0
20240617,155100,3749193050,21100,21100,21100,21100,0
20240617,155000,3749193050,21100,21100,21100,21100,0
20240617,154900,3749193050,21100,21100,21100,21100,0
20240617,154800,3749193050,21100,21100,21100,21100,0
20240617,154700,3749193050,21100,21100,21100,21100,0
20240617,154600,3749193050,21100,21100,21100,21100,0
20240617,154500,3749193050,21100,21100,21100,21100,0
20240617,154400,3749193050,21100,21100,21100,21100,0
20240617,154300,3749193050,21100,21100,21100,21100,0
20240617,154200,3749193050,21100,21100,21100,21100,0
20240617,154100,3749193050,21100,21100,21100,21100,0
20240617,154000,3749193050,21100,21100,21100,21100,0
20240617,153900,3749193050,21100,21100,21100,21100,0
20240617,153800,3749193050,21100,21100,21100,21100,0
20240617,153700,3749193050,21100,21100,21100,21100,0
20240617,153600,3749193050,21100,21100,21100,21100,0
20240617,153500,3749193050,21100,21100,21100,21100,0
20240617,153400,3749193050,21100,21100,21100,21100,0
20240617,153300,3749193050,21100,21100,21100,21100,0
20240617,153200,3749193050,21100,21100,21100,21100,0
20240617,153100,3749193050,21100,21100,21100,21100,0
20240617,153000,3749193050,21100,21100,21100,21100,4070
20240617,152900,3663316050,20950,20950,20950,20950,0
20240617,152800,3663316050,20950,20950,20950,20950,0
20240617,152700,3663316050,20950,20950,20950,20950,0
20240617,152600,3663316050,20950,20950,20950,20950,0
20240617,152500,3663316050,20950,20950,20950,20950,0
20240617,152400,3663316050,20950,20950,20950,20950,0
20240617,152300,3663316050,20950,20950,20950,20950,0
20240617,152200,3663316050,20950,20950,20950,20950,0
20240617,152100,3663316050,20950,20950,20950,20950,0
20240617,152000,3663316050,20950,20950,20950,20950,0
20240617,151900,3663316050,20950,21100,21100,20950,2892
20240617,151800,3602559400,21100,21150,21150,21050,411
20240617,151700,3593891350,21150,21150,21150,21100,322
20240617,151600,3587090850,21150,21150,21150,21100,512
20240617,151500,3576279650,21100,21150,21150,21100,938
20240617,151400,3556481650,21100,21100,21100,20950,3184
20240617,151300,3489588150,21100,21050,21150,21050,1105
20240617,151200,3466253600,21100,21150,21200,21050,609
20240617,151100,3453414500,21100,21250,21250,21100,4045
20240617,151000,3367896200,21250,21200,21250,21100,2327
20240617,150900,3318650850,21150,21150,21200,21150,1664
20240617,150800,3283405650,21100,21200,21250,21100,645
20240617,150700,3269707150,21050,21050,21200,21050,2127
20240617,150600,3224805850,21050,21400,21400,20950,13923
20240617,150500,2930372500,21500,21500,21500,21200,5650
20240617,150400,2809969550,21500,21500,21500,21500,5
20240617,150300,2809862050,21500,21500,21500,21500,15
20240617,150200,2809539550,21500,21500,21500,21500,25
20240617,150100,2809002050,21450,21550,21550,21450,158
20240617,150000,2805612550,21500,21550,21550,21450,40
20240617,145900,2804752950,21450,21500,21500,21450,81
20240617,145800,2803012700,21500,21550,21550,21500,59
20240617,145700,2801743700,21500,21550,21550,21500,591
20240617,145600,2789036200,21550,21550,21550,21550,26
20240617,145500,2788475900,21550,21500,21550,21500,331
20240617,145400,2781358850,21550,21550,21550,21550,28
20240617,145300,2780755450,21500,21500,21550,21500,297
20240617,145200,2774369100,21550,21500,21550,21500,55
20240617,145100,2773185650,21500,21550,21550,21500,243
20240617,145000,2767960050,21550,21550,21550,21550,17
20240617,144900,2767593700,21550,21550,21550,21550,26
20240617,144800,2767033400,21550,21550,21550,21550,24
20240617,144700,2766516200,21550,21550,21550,21550,10
20240617,144600,2766300700,21600,21550,21600,21500,515
20240617,144500,2755201800,21550,21450,21550,21450,39
20240617,144400,2754363900,21450,21450,21450,21450,37
20240617,144300,2753570250,21450,21450,21550,21450,147
20240617,144200,2750415550,21450,21450,21450,21450,272
20240617,144100,2744581150,21400,21450,21500,21400,1508
20240617,144000,2712293450,21500,21450,21500,21450,747
20240617,143900,2696269450,21450,21500,21500,21450,325
20240617,143800,2689289000,21500,21500,21500,21500,86
20240617,143700,2687440000,21500,21550,21550,21500,39
20240617,143600,2686600600,21500,21600,21600,21500,580
20240617,143500,2674128400,21550,21550,21550,21550,13
20240617,143400,2673848250,21600,21600,21600,21600,12
20240617,143300,2673589050,21500,21600,21600,21500,620
20240617,143200,2660255200,21600,21600,21650,21550,86
20240617,143100,2658396800,21600,21600,21600,21600,17
20240617,143000,2658029600,21600,21600,21600,21600,1528
20240617,142900,2625024800,21600,21550,21600,21550,14
20240617,142800,2624722950,21550,21550,21550,21500,47
20240617,142700,2623710850,21500,21600,21600,21500,35
20240617,142600,2622957050,21600,21550,21600,21500,418
20240617,142500,2613968050,21500,21550,21550,21500,268
20240617,142400,2608192700,21550,21550,21550,21550,83
20240617,142300,2606404050,21550,21600,21600,21550,11
20240617,142200,2606166500,21550,21600,21600,21550,136
20240617,142100,2603229050,21600,21600,21600,21600,20
20240617,142000,2602797050,21600,21600,21600,21600,22
20240617,141900,2602321850,21550,21600,21600,21550,55
20240617,141800,2601135550,21550,21600,21600,21550,577
20240617,141700,2588697350,21600,21600,21600,21600,19
20240617,141600,2588286950,21600,21550,21600,21550,25
20240617,141500,2587747000,21550,21600,21600,21550,44
20240617,141400,2586796750,21550,21600,21600,21550,33
20240617,141300,2586084600,21550,21600,21600,21550,126
20240617,141200,2583368250,21600,21550,21600,21550,11
20240617,141100,2583131150,21600,21600,21600,21550,22
20240617,141000,2582656050,21600,21600,21600,21600,71
20240617,140900,2581122450,21600,21600,21600,21600,19
20240617,140800,2580712050,21600,21550,21600,21550,179
20240617,140700,2576853750,21550,21550,21550,21500,146
20240617,140600,2573709700,21550,21550,21550,21550,21
20240617,140500,2573257150,21550,21550,21550,21550,20
20240617,140400,2572826150,21550,21500,21550,21500,33
20240617,140300,2572115550,21550,21550,21550,21550,322
20240617,140200,2565176450,21550,21500,21550,21500,540
20240617,140100,2553564700,21550,21550,21550,21550,21
20240617,140000,2553112150,21500,21550,21550,21500,16
20240617,135900,2552767400,21550,21550,21550,21500,394
20240617,135800,2544295300,21550,21550,21550,21500,116
20240617,135700,2541800500,21550,21500,21550,21500,316
20240617,135600,2535005750,21550,21550,21550,21500,70
20240617,135500,2533498200,21550,21550,21550,21550,21
20240617,135400,2533045650,21550,21550,21550,21500,126
20240617,135300,2530335350,21550,21550,21550,21550,523
20240617,135200,2519064700,21550,21500,21550,21500,421
20240617,135100,2510012150,21550,21550,21550,21550,21
20240617,135000,2509559600,21500,21550,21550,21500,69
20240617,134900,2508072800,21550,21550,21550,21550,20
20240617,134800,2507641800,21500,21500,21500,21500,9
20240617,134700,2507448300,21500,21500,21500,21500,23
20240617,134600,2506953800,21500,21500,21500,21500,21
20240617,134500,2506502300,21500,21550,21550,21500,67
20240617,134400,2505060800,21550,21500,21550,21500,451
20240617,134300,2495343200,21500,21500,21500,21450,283
20240617,134200,2489258750,21500,21450,21500,21450,134
20240617,134100,2486378300,21450,21500,21500,21450,551
20240617,134000,2474558300,21500,21500,21500,21500,230
20240617,133900,2469613300,21500,21500,21500,21500,21
20240617,133800,2469161800,21500,21500,21500,21500,33
20240617,133700,2468452300,21450,21500,21500,21450,131
20240617,133600,2465641400,21500,21500,21500,21500,4
20240617,133500,2465555400,21450,21500,21500,21450,220
20240617,133400,2460825500,21500,21550,21550,21500,85
20240617,133300,2458997450,21500,21550,21550,21500,44
20240617,133200,2458049400,21550,21550,21550,21550,0
20240617,133100,2458049400,21550,21500,21550,21500,106
20240617,133000,2455768450,21500,21500,21500,21500,8
20240617,132900,2455596450,21500,21500,21500,21500,0
20240617,132800,2455596450,21500,21500,21500,21450,731
20240617,132700,2439881200,21500,21500,21500,21500,125
20240617,132600,2437193700,21500,21450,21500,21450,276
20240617,132500,2431273450,21450,21450,21450,21400,74
20240617,132400,2429687150,21450,21450,21450,21450,9
20240617,132300,2429494100,21450,21450,21450,21400,47
20240617,132200,2428487350,21450,21450,21450,21400,89
20240617,132100,2426582350,21450,21500,21500,21450,248
20240617,132000,2421262550,21450,21450,21450,21450,2
20240617,131900,2421219650,21500,21500,21500,21500,33
20240617,131800,2420510150,21450,21500,21500,21450,22
20240617,131700,2420037650,21450,21450,21450,21450,5
20240617,131600,2419930400,21500,21500,21500,21500,5
20240617,131500,2419822900,21500,21500,21500,21500,1
20240617,131400,2419801400,21500,21500,21500,21500,14
20240617,131300,2419500400,21550,21450,21550,21450,25
20240617,131200,2418963500,21450,21500,21500,21450,112
20240617,131100,2416560900,21450,21500,21500,21450,118
20240617,131000,2414029500,21550,21550,21550,21550,50
20240617,130900,2412952000,21500,21500,21500,21500,81
20240617,130800,2411210500,21500,21500,21500,21500,28
20240617,130700,2410608500,21450,21450,21450,21450,426
20240617,130600,2401470800,21400,21450,21450,21400,46
20240617,130500,2400484750,21500,21450,21500,21450,1588
20240617,130400,2366421900,21500,21450,21500,21450,343
20240617,130300,2359062850,21450,21500,21500,21450,1882
20240617,130200,2318603700,21500,21550,21550,21500,54
20240617,130100,2317442500,21500,21550,21550,21500,60
20240617,130000,2316150200,21550,21600,21600,21550,658
20240617,125900,2301970150,21600,21600,21600,21600,4
20240617,125800,2301883750,21600,21600,21600,21600,18
20240617,125700,2301494950,21550,21600,21600,21550,44
20240617,125600,2300546550,21550,21600,21650,21550,14
20240617,125500,2300244250,21650,21600,21650,21600,759
20240617,125400,2283849700,21600,21650,21650,21600,248
20240617,125300,2278492700,21600,21650,21650,21600,5
20240617,125200,2278384550,21650,21700,21700,21650,9
20240617,125100,2278189450,21700,21650,21700,21650,48
20240617,125000,2277150200,21750,21750,21750,21600,434
20240617,124900,2267743650,21800,21750,21800,21700,30
20240617,124800,2267092000,21800,21750,22250,21600,743
20240617,124700,2250934150,22300,21600,22300,21600,8650
20240617,124600,2061369100,21550,21550,21550,21500,71
20240617,124500,2059842300,21550,21550,21550,21550,122
20240617,124400,2057213200,21550,21550,21550,21550,5
20240617,124300,2057105450,21550,21550,21600,21550,5
20240617,124200,2056997600,21550,21550,21550,21550,0
20240617,124100,2056997600,21550,21550,21550,21550,7
20240617,124000,2056846750,21550,21500,21550,21500,163
20240617,123900,2053342100,21500,21550,21550,21500,522
20240617,123800,2042118850,21550,21600,21600,21550,239
20240617,123700,2036968250,21600,21550,21600,21550,552
20240617,123600,2025072600,21550,21600,21600,21550,9
20240617,123500,2024878450,21600,21600,21600,21550,53
20240617,123400,2023735650,21600,21600,21600,21600,9
20240617,123300,2023541250,21600,21600,21600,21600,0
20240617,123200,2023541250,21600,21600,21600,21550,13
20240617,123100,2023260500,21600,21550,21600,21550,6
20240617,123000,2023130950,21600,21600,21600,21600,4
20240617,122900,2023044550,21600,21600,21600,21600,3
20240617,122800,2022979750,21600,21600,21600,21600,0
20240617,122700,2022979750,21600,21600,21600,21600,45
20240617,122600,2022007750,21600,21600,21650,21600,219
20240617,122500,2017277150,21650,21650,21650,21650,4
20240617,122400,2017190550,21600,21650,21650,21600,38
20240617,122300,2016369000,21650,21650,21650,21650,0
20240617,122200,2016369000,21650,21650,21650,21650,7
20240617,122100,2016217450,21600,21600,21600,21600,10
20240617,122000,2016001450,21600,21600,21600,21600,5
20240617,121900,2015893450,21600,21650,21650,21600,9
20240617,121800,2015698900,21600,21600,21600,21600,1
20240617,121700,2015677300,21600,21650,21700,21600,679
20240617,121600,2000979950,21650,21650,21650,21650,3
20240617,121500,2000915000,21650,21650,21650,21650,4
20240617,121400,2000828400,21650,21650,21650,21650,41
20240617,121300,1999940750,21650,21650,21650,21650,53
20240617,121200,1998793300,21650,21650,21650,21650,4
20240617,121100,1998706700,21650,21650,21650,21650,103
20240617,121000,1996476750,21650,21650,21650,21650,14
20240617,120900,1996173650,21650,21600,21650,21600,107
20240617,120800,1993862350,21550,21550,21550,21550,5
20240617,120700,1993754600,21600,21600,21650,21600,140
20240617,120600,1990728100,21600,21600,21600,21600,53
20240617,120500,1989583300,21600,21600,21600,21600,4
20240617,120400,1989496900,21600,21600,21600,21600,0
20240617,120300,1989496900,21600,21550,21600,21550,8
20240617,120200,1989324350,21550,21600,21600,21550,18
20240617,120100,1988936250,21600,21550,21600,21550,21
20240617,120000,1988483150,21600,21600,21600,21600,24
20240617,115900,1987964750,21550,21550,21550,21550,50
20240617,115800,1986887250,21550,21550,21600,21550,95
20240617,115700,1984839850,21600,21600,21600,21550,84
20240617,115600,1983026000,21600,21550,21600,21500,846
20240617,115500,1964812200,21550,21550,21550,21550,22
20240617,115400,1964338100,21550,21500,21550,21500,366
20240617,115300,1956468900,21500,21450,21500,21400,1457
20240617,115200,1925218600,21400,21400,21450,21350,464
20240617,115100,1915298800,21350,21350,21350,21300,233
20240617,115000,1910327800,21350,21350,21350,21300,303
20240617,114900,1903860700,21350,21350,21400,21300,293
20240617,114800,1897606550,21350,21400,21400,21350,867
20240617,114700,1879077800,21400,21450,21450,21400,324
20240617,114600,1872144000,21450,21500,21500,21450,365
20240617,114500,1864314600,21500,21500,21500,21450,25
20240617,114400,1863777600,21500,21450,21500,21450,113
20240617,114300,1861353600,21500,21450,21500,21450,516
20240617,114200,1850284050,21450,21500,21500,21450,186
20240617,114100,1846289050,21500,21500,21500,21500,18
20240617,114000,1845902050,21500,21450,21500,21400,283
20240617,113900,1839830600,21500,21450,21500,21400,1862
20240617,113800,1799924750,21450,21500,21500,21450,549
20240617,113700,1788134500,21550,21550,21550,21550,0
20240617,113600,1788134500,21550,21550,21550,21450,238
20240617,113500,1783019450,21500,21550,21550,21500,64
20240617,113400,1781642150,21600,21500,21600,21500,855
20240617,113300,1763257750,21500,21500,21600,21500,1085
20240617,113200,1739921050,21600,21550,21600,21500,266
20240617,113100,1734194550,21500,21550,21550,21500,60
20240617,113000,1732902500,21600,21600,21600,21600,5
20240617,112900,1732794500,21550,21550,21600,21500,877
20240617,112800,1713920150,21550,21600,21600,21450,3433
20240617,112700,1640091750,21650,21550,21650,21550,945
20240617,112600,1619718400,21550,21550,21600,21550,213
20240617,112500,1615127550,21550,21650,21650,21550,924
20240617,112400,1595164250,21650,21650,21650,21600,1285
20240617,112300,1567399000,21650,21650,21650,21650,0
20240617,112200,1567399000,21650,21700,21700,21600,1463
20240617,112100,1535738150,21700,21700,21700,21650,613
20240617,112000,1522466050,21700,21650,21750,21650,60
20240617,111900,1521166550,21650,21700,21700,21650,160
20240617,111800,1517701900,21700,21700,21700,21700,89
20240617,111700,1515770600,21700,21700,21700,21700,278
20240617,111600,1509738000,21750,21750,21750,21700,814
20240617,111500,1492073300,21750,21700,21750,21700,54
20240617,111400,1490901300,21700,21750,21750,21700,312
20240617,111300,1484130250,21700,21750,21750,21700,6
20240617,111200,1483999850,21750,21750,21750,21750,78
20240617,111100,1482303350,21750,21750,21750,21750,5
20240617,111000,1482194600,21750,21750,21750,21700,858
20240617,110900,1463543300,21700,21750,21800,21700,34
20240617,110800,1462803850,21750,21800,21800,21750,30
20240617,110700,1462151100,21750,21750,21750,21700,16
20240617,110600,1461803400,21750,21750,21750,21700,1667
20240617,110500,1425574350,21750,21850,21850,21750,93
20240617,110400,1423550100,21800,21800,21800,21800,92
20240617,110300,1421544500,21800,21800,21800,21800,2
20240617,110200,1421500900,21800,21800,21800,21800,24
20240617,110100,1420977700,21800,21800,21800,21800,14
20240617,110000,1420672500,21800,21850,21850,21800,6
20240617,105900,1420541500,21850,21800,21850,21800,56
20240617,105800,1419320400,21800,21850,21850,21800,168
20240617,105700,1415654500,21850,21850,21850,21850,28
20240617,105600,1415042700,21800,21850,21850,21800,529
20240617,105500,1403509900,21850,21850,21850,21850,1
20240617,105400,1403488050,21850,21850,21850,21850,110
20240617,105300,1401084550,21950,21850,21950,21850,251
20240617,105200,1395586700,21850,21850,21850,21850,10
20240617,105100,1395368200,21850,21850,21850,21850,247
20240617,105000,1389971250,21900,21900,21900,21900,24
20240617,104900,1389445650,21900,21900,21900,21900,21
20240617,104800,1388985750,21950,21950,21950,21900,29
20240617,104700,1388350100,21900,21950,21950,21900,85
20240617,104600,1386488300,21950,21900,22000,21900,998
20240617,104500,1364550200,21900,21800,21900,21800,474
20240617,104400,1354205400,21800,21800,21800,21800,2
20240617,104300,1354161800,21800,21750,21800,21750,107
20240617,104200,1351832950,21800,21800,21850,21800,326
20240617,104100,1344725900,21850,21850,21850,21850,5
20240617,104000,1344616650,21800,21850,21850,21800,53
20240617,103900,1343461100,21800,21800,21800,21750,364
20240617,103800,1335541550,21850,21850,21850,21850,204
20240617,103700,1331084150,21850,21800,21850,21800,10
20240617,103600,1330865700,21850,21850,21850,21850,70
20240617,103500,1329336200,21850,21800,21850,21800,64
20240617,103400,1327939050,21750,21800,21800,21750,102
20240617,103300,1325720450,21800,21800,21800,21750,551
20240617,103200,1313733650,21800,21750,21800,21750,101
20240617,103100,1311531950,21800,21800,21800,21800,18
20240617,103000,1311139550,21800,21800,21850,21800,1366
20240617,102900,1281360550,21800,21850,21850,21800,58
20240617,102800,1280095650,21850,21800,21850,21800,38
20240617,102700,1279265850,21850,21800,21850,21800,246
20240617,102600,1273902300,21800,21850,21850,21800,38
20240617,102500,1273073650,21800,21850,21850,21800,371
20240617,102400,1264985350,21850,21850,21850,21850,23
20240617,102300,1264482800,21850,21850,21850,21850,406
20240617,102200,1255611700,21850,21850,21900,21850,1013
20240617,102100,1233477000,21900,21850,21900,21850,55
20240617,102000,1232272550,21900,21900,21900,21900,3
20240617,101900,1232206850,21900,21900,21900,21900,0
20240617,101800,1232206850,21900,21900,21900,21900,263
20240617,101700,1226447150,21900,21900,21950,21900,542
20240617,101600,1214577150,21950,21900,21950,21900,349
20240617,101500,1206919100,21950,21950,21950,21950,5
20240617,101400,1206809350,21950,22000,22000,21900,121
20240617,101300,1204153600,22000,21950,22000,21950,36
20240617,101200,1203362950,22000,21950,22000,21900,571
20240617,101100,1190804700,21900,21950,21950,21900,129
20240617,101000,1187979450,21900,21900,21900,21900,45
20240617,100900,1186993950,21900,21900,21950,21900,54
20240617,100800,1185811150,21900,21850,21900,21850,14
20240617,100700,1185504600,21850,21850,21900,21850,1053
20240617,100600,1162483800,21850,21850,21850,21850,209
20240617,100500,1157917150,21850,21900,21900,21800,788
20240617,100400,1140699950,21850,21850,21850,21850,341
20240617,100300,1133249100,21850,21850,21900,21850,210
20240617,100200,1128660450,21850,21900,21900,21850,1146
20240617,100100,1103620150,21850,21900,21900,21850,1307
20240617,100000,1075061200,21900,21900,21950,21850,340
20240617,095900,1067615350,21900,21950,21950,21900,1243
20240617,095800,1040376500,22000,21950,22000,21950,9
20240617,095700,1040178600,21950,21950,21950,21900,69
20240617,095600,1038666250,21950,21950,21950,21950,5
20240617,095500,1038556500,21900,21900,21950,21900,5178
20240617,095400,925158100,21900,21950,22000,21900,1223
20240617,095300,898308850,22000,22000,22000,21950,328
20240617,095200,891108600,22000,22000,22000,22000,72
20240617,095100,889524600,22000,22000,22000,21950,264
20240617,095000,883718600,22050,22000,22050,22000,213
20240617,094900,879032000,22050,22050,22100,22050,129
20240617,094800,876187350,22100,22100,22100,22100,218
20240617,094700,871369550,22100,22050,22100,22050,8
20240617,094600,871192950,22100,22100,22100,22100,745
20240617,094500,854728450,22100,22050,22100,22050,207
20240617,094400,850163200,22050,21950,22050,21950,100
20240617,094300,847963650,22000,22000,22000,22000,38
20240617,094200,847127650,21950,21950,21950,21950,3
20240617,094100,847061800,21900,21950,21950,21900,429
20240617,094000,837655250,22000,22000,22000,22000,10
20240617,093900,837435250,21950,22050,22050,21950,664
20240617,093800,822830200,22050,22000,22050,22000,74
20240617,093700,821201000,22050,21950,22050,21950,186
20240617,093600,817106350,22000,21950,22000,21900,181
20240617,093500,813132250,21950,21950,21950,21900,411
20240617,093400,804118800,21900,21900,21900,21900,335
20240617,093300,796782300,21850,21900,21900,21850,54
20240617,093200,795601850,21900,21800,21900,21800,437
20240617,093100,786069250,21850,21850,21850,21800,873
20240617,093000,767034700,21850,21700,21850,21700,329
20240617,092900,759870200,21650,21800,21900,21650,3410
20240617,092800,685792900,21800,21900,21900,21800,2461
20240617,092700,632067850,21950,21900,21950,21900,281
20240617,092600,625913200,21900,22000,22000,21900,229
20240617,092500,620892800,22000,21900,22000,21900,130
20240617,092400,618038250,21900,22000,22000,21900,714
20240617,092300,602356150,22000,21950,22000,21900,1042
20240617,092200,579491050,22000,22000,22000,21950,282
20240617,092100,573290000,22000,22000,22000,21950,723
20240617,092000,557393950,22000,22050,22100,22000,1560
20240617,091900,523065850,22050,22100,22100,22000,815
20240617,091800,505131800,22050,22050,22050,22000,388
20240617,091700,496581400,22050,22000,22050,21950,563
20240617,091600,484201200,22100,22050,22100,22000,275
20240617,091500,478142700,22000,22100,22100,22000,193
20240617,091400,473892100,22050,22050,22050,22000,335
20240617,091300,466517500,22100,22100,22150,22050,912
20240617,091200,446366950,22000,22050,22150,22000,581
20240617,091100,433545700,22050,21900,22050,21900,906
20240617,091000,413652550,21900,22000,22000,21900,3007
20240617,090900,347573750,22000,22050,22100,21900,4625
20240617,090800,246051600,22050,22050,22100,22000,1531
20240617,090700,212317550,22150,22150,22200,22050,1477
20240617,090600,179607150,22200,22200,22250,22100,809
20240617,090500,161666900,22200,22300,22300,22200,638
20240617,090400,147489100,22300,22450,22500,22250,2552
20240617,090300,90374850,22450,22550,22550,22450,125
20240617,090200,87562400,22400,22400,22400,22350,518
20240617,090100,75979200,22350,22400,22400,22300,305
20240617,090000,69166950,22400,22700,22700,22400,3061