KissMeData/024110/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,190700,10909518990,13170,13170,13170,13170,64005
20240617,190600,10909518990,13170,13170,13170,13170,0
20240617,190500,10909518990,13170,13170,13170,13170,0
20240617,190400,10909518990,13170,13170,13170,13170,0
20240617,190300,10909518990,13170,13170,13170,13170,0
20240617,190200,10909518990,13170,13170,13170,13170,0
20240617,190100,10909518990,13170,13170,13170,13170,0
20240617,190000,10909518990,13170,13170,13170,13170,0
20240617,185900,10909518990,13170,13170,13170,13170,0
20240617,185800,10909518990,13170,13170,13170,13170,0
20240617,185700,10909518990,13170,13170,13170,13170,0
20240617,185600,10909518990,13170,13170,13170,13170,0
20240617,185500,10909518990,13170,13170,13170,13170,0
20240617,185400,10909518990,13170,13170,13170,13170,0
20240617,185300,10909518990,13170,13170,13170,13170,0
20240617,185200,10909518990,13170,13170,13170,13170,0
20240617,185100,10909518990,13170,13170,13170,13170,0
20240617,185000,10909518990,13170,13170,13170,13170,0
20240617,184900,10909518990,13170,13170,13170,13170,0
20240617,184800,10909518990,13170,13170,13170,13170,0
20240617,184700,10909518990,13170,13170,13170,13170,0
20240617,184600,10909518990,13170,13170,13170,13170,0
20240617,184500,10909518990,13170,13170,13170,13170,0
20240617,184400,10909518990,13170,13170,13170,13170,0
20240617,184300,10909518990,13170,13170,13170,13170,0
20240617,184200,10909518990,13170,13170,13170,13170,0
20240617,184100,10909518990,13170,13170,13170,13170,0
20240617,184000,10909518990,13170,13170,13170,13170,0
20240617,183900,10909518990,13170,13170,13170,13170,0
20240617,183800,10909518990,13170,13170,13170,13170,0
20240617,183700,10909518990,13170,13170,13170,13170,64005
20240617,183600,10909518990,13170,13170,13170,13170,0
20240617,183500,10909518990,13170,13170,13170,13170,0
20240617,183400,10909518990,13170,13170,13170,13170,0
20240617,183300,10909518990,13170,13170,13170,13170,0
20240617,183200,10909518990,13170,13170,13170,13170,0
20240617,183100,10909518990,13170,13170,13170,13170,0
20240617,183000,10909518990,13170,13170,13170,13170,0
20240617,182900,10909518990,13170,13170,13170,13170,0
20240617,182800,10909518990,13170,13170,13170,13170,0
20240617,182700,10909518990,13170,13170,13170,13170,0
20240617,182600,10909518990,13170,13170,13170,13170,0
20240617,182500,10909518990,13170,13170,13170,13170,0
20240617,182400,10909518990,13170,13170,13170,13170,0
20240617,182300,10909518990,13170,13170,13170,13170,0
20240617,182200,10909518990,13170,13170,13170,13170,0
20240617,182100,10909518990,13170,13170,13170,13170,0
20240617,182000,10909518990,13170,13170,13170,13170,0
20240617,181900,10909518990,13170,13170,13170,13170,0
20240617,181800,10909518990,13170,13170,13170,13170,0
20240617,181700,10909518990,13170,13170,13170,13170,0
20240617,181600,10909518990,13170,13170,13170,13170,0
20240617,181500,10909518990,13170,13170,13170,13170,0
20240617,181400,10909518990,13170,13170,13170,13170,0
20240617,181300,10909518990,13170,13170,13170,13170,0
20240617,181200,10909518990,13170,13170,13170,13170,0
20240617,181100,10909518990,13170,13170,13170,13170,0
20240617,181000,10909518990,13170,13170,13170,13170,0
20240617,180900,10909518990,13170,13170,13170,13170,0
20240617,180800,10909518990,13170,13170,13170,13170,0
20240617,180700,10909518990,13170,13170,13170,13170,64005
20240617,180600,10909518990,13170,13170,13170,13170,0
20240617,180500,10909518990,13170,13170,13170,13170,0
20240617,180400,10909518990,13170,13170,13170,13170,0
20240617,180300,10909518990,13170,13170,13170,13170,0
20240617,180200,10909518990,13170,13170,13170,13170,0
20240617,180100,10909518990,13170,13170,13170,13170,0
20240617,180000,10909518990,13170,13170,13170,13170,0
20240617,175900,10909518990,13170,13170,13170,13170,0
20240617,175800,10909518990,13170,13170,13170,13170,0
20240617,175700,10909518990,13170,13170,13170,13170,0
20240617,175600,10909518990,13170,13170,13170,13170,0
20240617,175500,10909518990,13170,13170,13170,13170,0
20240617,175400,10909518990,13170,13170,13170,13170,0
20240617,175300,10909518990,13170,13170,13170,13170,0
20240617,175200,10909518990,13170,13170,13170,13170,0
20240617,175100,10909518990,13170,13170,13170,13170,0
20240617,175000,10909518990,13170,13170,13170,13170,0
20240617,174900,10909518990,13170,13170,13170,13170,0
20240617,174800,10909518990,13170,13170,13170,13170,0
20240617,174700,10909518990,13170,13170,13170,13170,0
20240617,174600,10909518990,13170,13170,13170,13170,0
20240617,174500,10909518990,13170,13170,13170,13170,0
20240617,174400,10909518990,13170,13170,13170,13170,0
20240617,174300,10909518990,13170,13170,13170,13170,0
20240617,174200,10909518990,13170,13170,13170,13170,0
20240617,174100,10909518990,13170,13170,13170,13170,0
20240617,174000,10909518990,13170,13170,13170,13170,0
20240617,173900,10909518990,13170,13170,13170,13170,0
20240617,173800,10909518990,13170,13170,13170,13170,0
20240617,173700,10909518990,13170,13170,13170,13170,64005
20240617,173600,10909518990,13170,13170,13170,13170,0
20240617,173500,10909518990,13170,13170,13170,13170,0
20240617,173400,10909518990,13170,13170,13170,13170,0
20240617,173300,10909518990,13170,13170,13170,13170,0
20240617,173200,10909518990,13170,13170,13170,13170,0
20240617,173100,10909518990,13170,13170,13170,13170,0
20240617,173000,10909518990,13170,13170,13170,13170,0
20240617,172900,10909518990,13170,13170,13170,13170,0
20240617,172800,10909518990,13170,13170,13170,13170,0
20240617,172700,10909518990,13170,13170,13170,13170,0
20240617,172600,10909518990,13170,13170,13170,13170,0
20240617,172500,10909518990,13170,13170,13170,13170,0
20240617,172400,10909518990,13170,13170,13170,13170,0
20240617,172300,10909518990,13170,13170,13170,13170,0
20240617,172200,10909518990,13170,13170,13170,13170,0
20240617,172100,10909518990,13170,13170,13170,13170,0
20240617,172000,10909518990,13170,13170,13170,13170,0
20240617,171900,10909518990,13170,13170,13170,13170,0
20240617,171800,10909518990,13170,13170,13170,13170,0
20240617,171700,10909518990,13170,13170,13170,13170,0
20240617,171600,10909518990,13170,13170,13170,13170,0
20240617,171500,10909518990,13170,13170,13170,13170,0
20240617,171400,10909518990,13170,13170,13170,13170,0
20240617,171300,10909518990,13170,13170,13170,13170,0
20240617,171200,10909518990,13170,13170,13170,13170,0
20240617,171100,10909518990,13170,13170,13170,13170,0
20240617,171000,10909518990,13170,13170,13170,13170,0
20240617,170900,10909518990,13170,13170,13170,13170,0
20240617,170800,10909518990,13170,13170,13170,13170,0
20240617,170700,10909518990,13170,13170,13170,13170,64005
20240617,170600,10909518990,13170,13170,13170,13170,0
20240617,170500,10909518990,13170,13170,13170,13170,0
20240617,170400,10909518990,13170,13170,13170,13170,0
20240617,170300,10909518990,13170,13170,13170,13170,0
20240617,170200,10909518990,13170,13170,13170,13170,0
20240617,170100,10909518990,13170,13170,13170,13170,0
20240617,170000,10909518990,13170,13170,13170,13170,0
20240617,165900,10909518990,13170,13170,13170,13170,0
20240617,165800,10909518990,13170,13170,13170,13170,0
20240617,165700,10909518990,13170,13170,13170,13170,0
20240617,165600,10909518990,13170,13170,13170,13170,0
20240617,165500,10909518990,13170,13170,13170,13170,0
20240617,165400,10909518990,13170,13170,13170,13170,0
20240617,165300,10909518990,13170,13170,13170,13170,0
20240617,165200,10909518990,13170,13170,13170,13170,0
20240617,165100,10909518990,13170,13170,13170,13170,0
20240617,165000,10909518990,13170,13170,13170,13170,0
20240617,164900,10909518990,13170,13170,13170,13170,0
20240617,164800,10909518990,13170,13170,13170,13170,0
20240617,164700,10909518990,13170,13170,13170,13170,0
20240617,164600,10909518990,13170,13170,13170,13170,0
20240617,164500,10909518990,13170,13170,13170,13170,0
20240617,164400,10909518990,13170,13170,13170,13170,0
20240617,164300,10909518990,13170,13170,13170,13170,0
20240617,164200,10909518990,13170,13170,13170,13170,0
20240617,164100,10909518990,13170,13170,13170,13170,0
20240617,164000,10909518990,13170,13170,13170,13170,0
20240617,163900,10909518990,13170,13170,13170,13170,0
20240617,163800,10909518990,13170,13170,13170,13170,0
20240617,163700,10909518990,13170,13170,13170,13170,64005
20240617,163600,10909518990,13170,13170,13170,13170,0
20240617,163500,10909518990,13170,13170,13170,13170,0
20240617,163400,10909518990,13170,13170,13170,13170,0
20240617,163300,10909518990,13170,13170,13170,13170,0
20240617,163200,10909518990,13170,13170,13170,13170,0
20240617,163100,10909518990,13170,13170,13170,13170,0
20240617,163000,10909518990,13170,13170,13170,13170,0
20240617,162900,10909518990,13170,13170,13170,13170,0
20240617,162800,10909518990,13170,13170,13170,13170,0
20240617,162700,10909518990,13170,13170,13170,13170,0
20240617,162600,10909518990,13170,13170,13170,13170,0
20240617,162500,10909518990,13170,13170,13170,13170,0
20240617,162400,10909518990,13170,13170,13170,13170,0
20240617,162300,10909518990,13170,13170,13170,13170,0
20240617,162200,10909518990,13170,13170,13170,13170,0
20240617,162100,10909518990,13170,13170,13170,13170,0
20240617,162000,10909518990,13170,13170,13170,13170,0
20240617,161900,10909518990,13170,13170,13170,13170,0
20240617,161800,10909518990,13170,13170,13170,13170,0
20240617,161700,10909518990,13170,13170,13170,13170,0
20240617,161600,10909518990,13170,13170,13170,13170,0
20240617,161500,10909518990,13170,13170,13170,13170,0
20240617,161400,10909518990,13170,13170,13170,13170,0
20240617,161300,10909518990,13170,13170,13170,13170,0
20240617,161200,10909518990,13170,13170,13170,13170,0
20240617,161100,10909518990,13170,13170,13170,13170,0
20240617,161000,10909518990,13170,13170,13170,13170,0
20240617,160900,10909518990,13170,13170,13170,13170,0
20240617,160800,10909518990,13170,13170,13170,13170,0
20240617,160700,10909518990,13170,13170,13170,13170,64005
20240617,160600,10909518990,13170,13170,13170,13170,0
20240617,160500,10909518990,13170,13170,13170,13170,0
20240617,160400,10909518990,13170,13170,13170,13170,0
20240617,160300,10909518990,13170,13170,13170,13170,0
20240617,160200,10909518990,13170,13170,13170,13170,0
20240617,160100,10909518990,13170,13170,13170,13170,0
20240617,160000,10909518990,13170,13170,13170,13170,0
20240617,155900,10909518990,13170,13170,13170,13170,0
20240617,155800,10909518990,13170,13170,13170,13170,0
20240617,155700,10909518990,13170,13170,13170,13170,0
20240617,155600,10909518990,13170,13170,13170,13170,0
20240617,155500,10909518990,13170,13170,13170,13170,0
20240617,155400,10909518990,13170,13170,13170,13170,0
20240617,155300,10909518990,13170,13170,13170,13170,0
20240617,155200,10909518990,13170,13170,13170,13170,0
20240617,155100,10909518990,13170,13170,13170,13170,0
20240617,155000,10909518990,13170,13170,13170,13170,0
20240617,154900,10909518990,13170,13170,13170,13170,0
20240617,154800,10909518990,13170,13170,13170,13170,0
20240617,154700,10909518990,13170,13170,13170,13170,0
20240617,154600,10909518990,13170,13170,13170,13170,0
20240617,154500,10909518990,13170,13170,13170,13170,0
20240617,154400,10909518990,13170,13170,13170,13170,0
20240617,154300,10909518990,13170,13170,13170,13170,0
20240617,154200,10909518990,13170,13170,13170,13170,0
20240617,154100,10909518990,13170,13170,13170,13170,0
20240617,154000,10909518990,13170,13170,13170,13170,0
20240617,153900,10909518990,13170,13170,13170,13170,0
20240617,153800,10909518990,13170,13170,13170,13170,0
20240617,153700,10909518990,13170,13170,13170,13170,64005
20240617,153600,10909518990,13170,13170,13170,13170,0
20240617,153500,10909518990,13170,13170,13170,13170,0
20240617,153400,10909518990,13170,13170,13170,13170,0
20240617,153300,10909518990,13170,13170,13170,13170,0
20240617,153200,10909518990,13170,13170,13170,13170,0
20240617,153100,10909518990,13170,13170,13170,13170,0
20240617,153000,10909518990,13170,13170,13170,13170,64005
20240617,152900,10066573140,13180,13180,13180,13180,0
20240617,152800,10066573140,13180,13180,13180,13180,0
20240617,152700,10066573140,13180,13180,13180,13180,0
20240617,152600,10066573140,13180,13180,13180,13180,0
20240617,152500,10066573140,13180,13180,13180,13180,0
20240617,152400,10066573140,13180,13180,13180,13180,0
20240617,152300,10066573140,13180,13180,13180,13180,0
20240617,152200,10066573140,13180,13180,13180,13180,0
20240617,152100,10066573140,13180,13180,13180,13180,0
20240617,152000,10066573140,13180,13180,13180,13180,0
20240617,151900,10066573140,13180,13170,13180,13170,7976
20240617,151800,9961490410,13180,13170,13180,13170,1209
20240617,151700,9945562850,13170,13170,13180,13170,962
20240617,151600,9932890010,13170,13180,13180,13170,1052
20240617,151500,9919031680,13180,13180,13180,13170,2105
20240617,151400,9891308000,13180,13170,13180,13170,2173
20240617,151300,9862675720,13170,13180,13180,13170,704
20240617,151200,9853402440,13170,13170,13180,13170,1453
20240617,151100,9834265010,13160,13160,13170,13160,3064
20240617,151000,9793919640,13160,13160,13170,13160,1468
20240617,150900,9774592120,13160,13170,13170,13160,1584
20240617,150800,9753736550,13160,13170,13170,13160,863
20240617,150700,9742378420,13170,13170,13170,13160,1103
20240617,150600,9727857800,13160,13160,13170,13160,840
20240617,150500,9716799590,13160,13170,13170,13160,2112
20240617,150400,9689000520,13160,13160,13170,13160,1125
20240617,150300,9674192460,13170,13170,13170,13160,3525
20240617,150200,9627801330,13170,13170,13170,13160,701
20240617,150100,9618574150,13160,13160,13170,13160,1584
20240617,150000,9597722640,13170,13160,13170,13160,679
20240617,145900,9588785790,13170,13160,13170,13160,1117
20240617,145800,9574079730,13160,13170,13170,13160,1295
20240617,145700,9557030510,13160,13160,13180,13160,1992
20240617,145600,9530803760,13160,13160,13180,13160,2112
20240617,145500,9502994070,13170,13170,13180,13160,878
20240617,145400,9491436360,13180,13170,13180,13170,903
20240617,145300,9479543380,13180,13170,13180,13170,1096
20240617,145200,9465107810,13180,13170,13180,13170,1096
20240617,145100,9450669680,13180,13180,13190,13170,1006
20240617,145000,9437416860,13170,13180,13180,13170,1064
20240617,144900,9423401910,13170,13180,13180,13170,938
20240617,144800,9411046220,13180,13170,13180,13170,1505
20240617,144700,9391217210,13170,13180,13180,13170,794
20240617,144600,9380758720,13180,13170,13180,13170,5140
20240617,144500,9313048550,13180,13170,13180,13170,1123
20240617,144400,9298256310,13180,13170,13180,13170,845
20240617,144300,9287126660,13180,13170,13180,13170,693
20240617,144200,9277999320,13180,13170,13180,13170,1045
20240617,144100,9264236180,13170,13170,13180,13170,1079
20240617,144000,9250024110,13170,13180,13180,13170,1050
20240617,143900,9236194700,13170,13170,13180,13170,1095
20240617,143800,9221773380,13170,13170,13180,13170,1783
20240617,143700,9198286400,13180,13180,13180,13170,725
20240617,143600,9188737710,13180,13170,13180,13170,1194
20240617,143500,9173011780,13180,13170,13180,13170,779
20240617,143400,9162751250,13170,13180,13180,13170,705
20240617,143300,9153466070,13180,13170,13180,13170,2570
20240617,143200,9119596850,13170,13180,13180,13170,1618
20240617,143100,9098281820,13180,13170,13180,13170,492
20240617,143000,9091801960,13180,13170,13180,13170,1658
20240617,142900,9069960560,13180,13180,13180,13170,1372
20240617,142800,9051890910,13180,13180,13180,13170,319
20240617,142700,9047689150,13170,13160,13180,13160,6861
20240617,142600,8957324190,13170,13160,13170,13160,2966
20240617,142500,8918282500,13170,13170,13170,13160,602
20240617,142400,8910357310,13170,13170,13170,13160,1307
20240617,142300,8893151670,13170,13160,13170,13160,915
20240617,142200,8881106690,13160,13160,13170,13160,1223
20240617,142100,8865011510,13160,13170,13170,13160,993
20240617,142000,8851942130,13160,13170,13170,13160,1840
20240617,141900,8827719420,13160,13160,13170,13160,658
20240617,141800,8819058820,13160,13160,13170,13160,628
20240617,141700,8810791850,13170,13170,13170,13160,1197
20240617,141600,8795031740,13170,13160,13170,13160,901
20240617,141500,8783174120,13160,13160,13170,13160,784
20240617,141400,8772853240,13160,13160,13170,13160,726
20240617,141300,8763297360,13170,13160,13170,13160,725
20240617,141200,8753756130,13160,13170,13170,13160,601
20240617,141100,8745845620,13170,13170,13170,13160,2460
20240617,141000,8713471860,13160,13170,13170,13160,627
20240617,140900,8705220180,13170,13170,13170,13160,388
20240617,140800,8700113640,13160,13170,13170,13160,1888
20240617,140700,8675257020,13170,13170,13170,13160,626
20240617,140600,8667018620,13160,13180,13180,13160,3423
20240617,140500,8621939090,13180,13170,13180,13170,555
20240617,140400,8614628260,13170,13180,13180,13170,354
20240617,140300,8609964830,13180,13180,13180,13170,576
20240617,140200,8602377550,13180,13170,13180,13170,1355
20240617,140100,8584527110,13180,13180,13180,13170,411
20240617,140000,8579114080,13170,13180,13180,13170,1117
20240617,135900,8564397150,13180,13170,13180,13170,321
20240617,135800,8560169550,13170,13180,13190,13170,311
20240617,135700,8556072030,13190,13180,13190,13180,413
20240617,135600,8550628480,13190,13190,13190,13180,650
20240617,135500,8542061380,13180,13190,13190,13180,551
20240617,135400,8534798020,13180,13190,13190,13180,1427
20240617,135300,8515989620,13180,13180,13190,13180,564
20240617,135200,8508555640,13180,13190,13190,13180,491
20240617,135100,8502084010,13190,13190,13190,13180,1089
20240617,135000,8487729930,13190,13180,13190,13170,1179
20240617,134900,8472184570,13170,13180,13180,13170,340
20240617,134800,8467706690,13180,13180,13180,13170,878
20240617,134700,8456143100,13180,13170,13180,13160,1885
20240617,134600,8431319840,13170,13160,13170,13160,1003
20240617,134500,8418113640,13160,13160,13170,13160,621
20240617,134400,8409940110,13170,13170,13170,13160,2371
20240617,134300,8378730590,13160,13160,13170,13160,2035
20240617,134200,8351945700,13160,13160,13170,13160,3306
20240617,134100,8308438080,13160,13160,13170,13160,3020
20240617,134000,8268693860,13170,13160,13170,13160,464
20240617,133900,8262587150,13170,13170,13170,13160,574
20240617,133800,8255031900,13170,13170,13180,13160,913
20240617,133700,8243008130,13180,13180,13180,13170,897
20240617,133600,8231192120,13180,13170,13180,13160,452
20240617,133500,8225239300,13170,13180,13180,13170,686
20240617,133400,8216204070,13180,13170,13180,13160,802
20240617,133300,8205643070,13170,13180,13180,13170,8002
20240617,133200,8100255360,13180,13170,13180,13170,692
20240617,133100,8091138520,13180,13180,13180,13170,360
20240617,133000,8086396760,13180,13180,13180,13170,5404
20240617,132900,8015214510,13180,13190,13190,13170,5701
20240617,132800,7940073520,13180,13190,13190,13180,1042
20240617,132700,7926338460,13190,13180,13190,13180,625
20240617,132600,7918100380,13190,13190,13190,13180,2677
20240617,132500,7882803250,13180,13190,13190,13180,1307
20240617,132400,7865573840,13190,13180,13190,13180,616
20240617,132300,7857452430,13180,13190,13190,13180,3664
20240617,132200,7809157740,13190,13190,13190,13180,1996
20240617,132100,7782835790,13180,13190,13190,13180,451
20240617,132000,7776890070,13180,13190,13190,13180,1164
20240617,131900,7761539780,13180,13190,13190,13180,2604
20240617,131800,7727195030,13190,13190,13200,13190,193
20240617,131700,7724649140,13190,13200,13200,13190,828
20240617,131600,7713721170,13200,13190,13200,13190,274
20240617,131500,7710106430,13190,13190,13200,13190,307
20240617,131400,7706056570,13200,13200,13200,13190,256
20240617,131300,7702678750,13200,13190,13200,13180,713
20240617,131200,7693273970,13190,13200,13210,13180,724
20240617,131100,7683719490,13210,13190,13210,13180,942
20240617,131000,7671287350,13190,13190,13190,13180,688
20240617,130900,7662212970,13190,13180,13190,13180,814
20240617,130800,7651479170,13180,13180,13180,13180,1079
20240617,130700,7637257950,13180,13190,13190,13180,371
20240617,130600,7632364950,13190,13200,13200,13180,552
20240617,130500,7625088110,13200,13170,13200,13170,7662
20240617,130400,7524100390,13170,13170,13180,13170,421
20240617,130300,7518553960,13170,13170,13180,13170,791
20240617,130200,7508134760,13170,13180,13180,13170,1086
20240617,130100,7493827560,13170,13170,13180,13170,4378
20240617,130000,7436132420,13180,13180,13180,13170,579
20240617,125900,7428506440,13170,13170,13180,13170,1499
20240617,125800,7408759170,13180,13170,13180,13170,2023
20240617,125700,7382106150,13180,13170,13180,13170,2236
20240617,125600,7352656460,13180,13180,13180,13170,1987
20240617,125500,7326481160,13170,13180,13180,13170,1290
20240617,125400,7309489560,13180,13180,13180,13170,457
20240617,125300,7303469310,13170,13180,13180,13170,771
20240617,125200,7293314190,13180,13180,13180,13170,566
20240617,125100,7285859260,13180,13180,13180,13170,285
20240617,125000,7282103220,13180,13190,13190,13170,15849
20240617,124900,7073216290,13190,13200,13210,13180,37508
20240617,124800,6578185000,13200,13220,13220,13200,46461
20240617,124700,5964644680,13220,13220,13220,13210,952
20240617,124600,5952067290,13220,13220,13220,13210,1015
20240617,124500,5938652270,13220,13220,13220,13210,1736
20240617,124400,5915707360,13220,13220,13220,13210,783
20240617,124300,5905361520,13220,13220,13220,13210,762
20240617,124200,5895294830,13220,13210,13220,13210,719
20240617,124100,5885795520,13220,13210,13220,13210,1191
20240617,124000,5870054130,13210,13220,13220,13210,850
20240617,123900,5858824050,13220,13210,13220,13210,842
20240617,123800,5847698930,13220,13220,13220,13210,411
20240617,123700,5842268250,13210,13220,13220,13210,790
20240617,123600,5831830100,13220,13220,13220,13210,647
20240617,123500,5823280610,13220,13210,13220,13210,938
20240617,123400,5810889440,13210,13220,13220,13210,616
20240617,123300,5802751740,13220,13220,13220,13210,452
20240617,123200,5796779550,13210,13220,13230,13210,1930
20240617,123100,5771265460,13220,13220,13230,13220,1986
20240617,123000,5745002030,13220,13230,13230,13220,787
20240617,122900,5734597590,13230,13220,13230,13220,778
20240617,122800,5724312050,13230,13230,13230,13220,780
20240617,122700,5713999720,13230,13220,13230,13220,1086
20240617,122600,5699641670,13220,13220,13230,13220,471
20240617,122500,5693414910,13220,13220,13230,13220,1476
20240617,122400,5673902100,13220,13220,13230,13220,778
20240617,122300,5663616700,13230,13230,13230,13220,21113
20240617,122200,5384495770,13230,13230,13230,13220,714
20240617,122100,5375054930,13220,13220,13230,13220,737
20240617,122000,5365311340,13230,13220,13230,13220,568
20240617,121900,5357799850,13220,13230,13230,13220,454
20240617,121800,5351795760,13230,13230,13230,13220,631
20240617,121700,5343451550,13230,13230,13230,13220,961
20240617,121600,5330744170,13220,13230,13230,13220,675
20240617,121500,5321818570,13220,13220,13230,13220,537
20240617,121400,5314719270,13220,13220,13230,13220,572
20240617,121300,5307157210,13220,13220,13230,13220,1857
20240617,121200,5282603460,13220,13220,13230,13220,731
20240617,121100,5272939600,13220,13220,13230,13220,580
20240617,121000,5265271820,13220,13230,13230,13220,492
20240617,120900,5258766760,13230,13230,13230,13220,491
20240617,120800,5252275130,13220,13220,13230,13220,612
20240617,120700,5244184480,13220,13230,13230,13220,783
20240617,120600,5233830550,13230,13220,13230,13220,769
20240617,120500,5223660220,13220,13230,13230,13220,602
20240617,120400,5215699000,13220,13220,13230,13220,597
20240617,120300,5207804960,13220,13230,13230,13220,433
20240617,120200,5202080200,13220,13230,13230,13220,562
20240617,120100,5194648740,13220,13230,13230,13220,577
20240617,120000,5187018960,13220,13230,13230,13220,844
20240617,115900,5175856890,13230,13230,13230,13220,628
20240617,115800,5167553330,13220,13220,13230,13220,1302
20240617,115700,5150334370,13220,13230,13230,13220,2315
20240617,115600,5119711450,13240,13230,13240,13230,762
20240617,115500,5109629920,13230,13240,13240,13220,1041
20240617,115400,5095857240,13230,13230,13230,13220,1416
20240617,115300,5077126850,13230,13230,13230,13220,610
20240617,115200,5069061000,13220,13230,13230,13220,1649
20240617,115100,5047250280,13230,13230,13230,13220,471
20240617,115000,5041022940,13230,13220,13230,13220,580
20240617,114900,5033355110,13220,13240,13240,13220,3037
20240617,114800,4993177320,13240,13230,13240,13230,2696
20240617,114700,4957505090,13230,13230,13240,13230,500
20240617,114600,4950889840,13230,13240,13240,13230,1213
20240617,114500,4934836300,13240,13240,13240,13230,365
20240617,114400,4930006500,13230,13240,13240,13230,338
20240617,114300,4925531650,13230,13230,13240,13230,747
20240617,114200,4915648350,13230,13240,13240,13230,481
20240617,114100,4909284450,13230,13240,13240,13230,278
20240617,114000,4905605910,13230,13230,13240,13230,331
20240617,113900,4901225560,13240,13240,13240,13240,609
20240617,113800,4893162400,13250,13240,13250,13240,921
20240617,113700,4880968190,13230,13220,13240,13220,2281
20240617,113600,4850780350,13220,13230,13230,13220,2540
20240617,113500,4817200610,13230,13230,13240,13230,688
20240617,113400,4808098310,13240,13240,13240,13230,504
20240617,113300,4801429940,13240,13230,13240,13220,2982
20240617,113200,4761982780,13220,13230,13230,13220,968
20240617,113100,4749181780,13220,13220,13230,13220,1030
20240617,113000,4735557090,13220,13220,13230,13220,4743
20240617,112900,4672853430,13220,13230,13230,13220,1100
20240617,112800,4658309920,13220,13220,13230,13220,1601
20240617,112700,4637132210,13230,13220,13230,13220,478
20240617,112600,4630812530,13220,13220,13230,13220,872
20240617,112500,4619278940,13220,13240,13240,13220,942
20240617,112400,4606820790,13230,13220,13230,13220,1328
20240617,112300,4589252990,13220,13220,13230,13220,984
20240617,112200,4576243300,13220,13230,13230,13220,2051
20240617,112100,4549113140,13220,13230,13230,13220,1267
20240617,112000,4532354160,13220,13220,13230,13220,684
20240617,111900,4523309400,13220,13230,13230,13220,440
20240617,111800,4517490700,13220,13220,13230,13220,511
20240617,111700,4510734930,13220,13220,13230,13220,570
20240617,111600,4503198340,13220,13230,13230,13220,2689
20240617,111500,4467626880,13220,13220,13230,13220,1827
20240617,111400,4443462440,13220,13220,13230,13220,576
20240617,111300,4435845800,13230,13230,13230,13220,1692
20240617,111200,4413474290,13230,13220,13230,13220,565
20240617,111100,4406003950,13230,13230,13230,13220,746
20240617,111000,4396140430,13230,13230,13230,13220,926
20240617,110900,4383897900,13220,13230,13230,13220,255
20240617,110800,4380526290,13220,13220,13230,13220,1061
20240617,110700,4366495080,13220,13230,13230,13220,1089
20240617,110600,4352089520,13230,13250,13250,13230,11178
20240617,110500,4204148090,13250,13240,13250,13240,303
20240617,110400,4200135120,13240,13240,13250,13240,948
20240617,110300,4187579640,13250,13260,13260,13240,1073
20240617,110200,4173362020,13260,13260,13260,13250,743
20240617,110100,4163513660,13250,13270,13270,13250,234
20240617,110000,4160412850,13260,13250,13270,13250,3651
20240617,105900,4112029870,13240,13240,13250,13240,783
20240617,105800,4101661310,13240,13240,13250,13240,860
20240617,105700,4090273450,13240,13240,13250,13230,1887
20240617,105600,4065290280,13240,13230,13240,13230,593
20240617,105500,4057442480,13230,13230,13240,13230,731
20240617,105400,4047770270,13230,13240,13240,13230,1720
20240617,105300,4025002680,13240,13240,13240,13230,808
20240617,105200,4014310170,13230,13230,13240,13230,1797
20240617,105100,3990522590,13230,13240,13240,13230,751
20240617,105000,3980585900,13230,13230,13240,13230,345
20240617,104900,3976021120,13230,13240,13240,13230,622
20240617,104800,3967791620,13230,13240,13240,13230,1347
20240617,104700,3949970610,13240,13240,13240,13230,437
20240617,104600,3944187810,13230,13240,13240,13230,920
20240617,104500,3932015870,13240,13250,13250,13230,2976
20240617,104400,3892615180,13250,13240,13250,13240,590
20240617,104300,3884803250,13250,13240,13250,13240,914
20240617,104200,3872693560,13240,13230,13240,13220,3887
20240617,104100,3821246810,13230,13230,13230,13220,612
20240617,104000,3813153670,13220,13220,13230,13220,1363
20240617,103900,3795124440,13220,13230,13230,13220,1413
20240617,103800,3776434410,13230,13230,13230,13220,563
20240617,103700,3768986710,13230,13220,13230,13220,2148
20240617,103600,3740578480,13220,13230,13230,13220,1148
20240617,103500,3725392140,13230,13220,13230,13220,987
20240617,103400,3712340700,13230,13220,13230,13220,473
20240617,103300,3706085750,13220,13230,13230,13220,635
20240617,103200,3697689480,13230,13230,13230,13220,864
20240617,103100,3686263850,13220,13230,13230,13220,575
20240617,103000,3678661940,13230,13220,13230,13220,2522
20240617,102900,3645312420,13230,13220,13230,13220,1511
20240617,102800,3625329220,13220,13230,13230,13220,910
20240617,102700,3613297430,13230,13220,13230,13210,1666
20240617,102600,3591277400,13220,13220,13230,13220,2507
20240617,102500,3558133010,13220,13230,13230,13220,3618
20240617,102400,3510290760,13240,13250,13260,13230,23425
20240617,102300,3200069840,13250,13260,13260,13250,1329
20240617,102200,3182453960,13260,13250,13260,13250,2603
20240617,102100,3147945670,13260,13260,13260,13250,2017
20240617,102000,3121212710,13260,13250,13270,13250,4689
20240617,101900,3059071350,13260,13270,13270,13250,4616
20240617,101800,2997864500,13270,13260,13270,13260,1814
20240617,101700,2973809310,13260,13260,13270,13250,11342
20240617,101600,2823412520,13260,13270,13280,13260,8741
20240617,101500,2707428320,13270,13270,13280,13270,1124
20240617,101400,2692506230,13280,13280,13280,13270,726
20240617,101300,2682865970,13270,13270,13280,13270,1451
20240617,101200,2663609180,13270,13300,13300,13270,23888
20240617,101100,2346394430,13300,13290,13300,13290,1896
20240617,101000,2321196360,13290,13300,13300,13290,714
20240617,100900,2311703740,13290,13300,13300,13290,1447
20240617,100800,2292472560,13300,13300,13300,13290,567
20240617,100700,2284935990,13300,13300,13300,13290,702
20240617,100600,2275601720,13300,13290,13300,13280,2117
20240617,100500,2247470200,13290,13290,13290,13280,1299
20240617,100400,2230218320,13290,13290,13290,13280,593
20240617,100300,2222341450,13290,13300,13300,13290,3040
20240617,100200,2181938770,13300,13300,13300,13290,464
20240617,100100,2175770110,13300,13300,13300,13290,842
20240617,100000,2164573050,13290,13310,13320,13290,19009
20240617,095900,1911739300,13320,13310,13320,13300,2142
20240617,095800,1883230750,13300,13310,13310,13300,409
20240617,095700,1877789090,13310,13310,13310,13300,634
20240617,095600,1869354070,13310,13310,13310,13300,437
20240617,095500,1863538720,13310,13320,13320,13310,1769
20240617,095400,1839991740,13320,13320,13320,13310,618
20240617,095300,1831760000,13320,13320,13330,13310,4035
20240617,095200,1778023510,13320,13330,13330,13320,1352
20240617,095100,1760003070,13330,13320,13330,13320,251
20240617,095000,1756657690,13320,13330,13330,13320,215
20240617,094900,1753792670,13330,13330,13330,13320,156
20240617,094800,1751713670,13330,13330,13330,13320,856
20240617,094700,1740310210,13330,13330,13330,13320,487
20240617,094600,1733818520,13330,13330,13330,13320,1471
20240617,094500,1714220810,13330,13330,13330,13320,199
20240617,094400,1711568710,13330,13330,13330,13320,424
20240617,094300,1705917430,13330,13330,13330,13320,705
20240617,094200,1696525360,13330,13330,13330,13320,533
20240617,094100,1689420580,13330,13330,13330,13320,5121
20240617,094000,1621162750,13330,13320,13330,13320,599
20240617,093900,1613181430,13330,13330,13330,13320,431
20240617,093800,1607439130,13330,13330,13330,13320,753
20240617,093700,1597403590,13330,13320,13330,13320,977
20240617,093600,1584388760,13320,13310,13340,13300,6690
20240617,093500,1495250280,13310,13310,13310,13300,5771
20240617,093400,1418441020,13300,13290,13300,13280,4893
20240617,093300,1353426690,13280,13290,13290,13280,1127
20240617,093200,1338455460,13290,13290,13300,13280,8349
20240617,093100,1227523630,13290,13310,13310,13290,6019
20240617,093000,1147486990,13310,13300,13310,13300,798
20240617,092900,1136871960,13310,13310,13310,13300,1045
20240617,092800,1122970840,13300,13300,13310,13300,238
20240617,092700,1119804700,13310,13300,13310,13300,213
20240617,092600,1116970960,13310,13300,13310,13300,801
20240617,092500,1106314710,13310,13290,13310,13290,2866
20240617,092400,1068193850,13300,13310,13310,13290,5504
20240617,092300,995030490,13300,13320,13330,13300,11778
20240617,092200,838261070,13330,13330,13330,13320,1009
20240617,092100,824820330,13330,13330,13330,13320,1319
20240617,092000,807239440,13330,13330,13340,13330,782
20240617,091900,796812990,13330,13340,13340,13330,1773
20240617,091800,773178190,13340,13330,13340,13330,365
20240617,091700,768312310,13330,13330,13340,13330,961
20240617,091600,755502070,13330,13340,13340,13330,2867
20240617,091500,717283750,13340,13340,13340,13330,327
20240617,091400,712923690,13340,13340,13340,13330,483
20240617,091300,706484940,13340,13340,13340,13330,2436
20240617,091200,674010860,13340,13330,13340,13330,868
20240617,091100,662431830,13330,13340,13340,13330,396
20240617,091000,657150990,13340,13330,13340,13320,3340
20240617,090900,612630270,13320,13320,13330,13320,1310
20240617,090800,595180800,13330,13350,13350,13320,2956
20240617,090700,555755170,13350,13370,13400,13330,5421
20240617,090600,483370600,13360,13340,13400,13340,7990
20240617,090500,376636930,13340,13330,13340,13320,3114
20240617,090400,335128980,13330,13330,13350,13330,265
20240617,090300,331593810,13330,13330,13350,13320,1552
20240617,090200,310906130,13330,13350,13350,13320,2095
20240617,090100,282974000,13320,13330,13360,13310,9804
20240617,090000,152364130,13320,13370,13380,13320,11398