KissMeData/220100/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,204100,4381290880,13800,13800,13800,13800,8654
20240617,204000,4381290880,13800,13800,13800,13800,0
20240617,203900,4381290880,13800,13800,13800,13800,0
20240617,203800,4381290880,13800,13800,13800,13800,0
20240617,203700,4381290880,13800,13800,13800,13800,0
20240617,203600,4381290880,13800,13800,13800,13800,0
20240617,203500,4381290880,13800,13800,13800,13800,0
20240617,203400,4381290880,13800,13800,13800,13800,0
20240617,203300,4381290880,13800,13800,13800,13800,0
20240617,203200,4381290880,13800,13800,13800,13800,0
20240617,203100,4381290880,13800,13800,13800,13800,0
20240617,203000,4381290880,13800,13800,13800,13800,0
20240617,202900,4381290880,13800,13800,13800,13800,0
20240617,202800,4381290880,13800,13800,13800,13800,0
20240617,202700,4381290880,13800,13800,13800,13800,0
20240617,202600,4381290880,13800,13800,13800,13800,0
20240617,202500,4381290880,13800,13800,13800,13800,0
20240617,202400,4381290880,13800,13800,13800,13800,0
20240617,202300,4381290880,13800,13800,13800,13800,0
20240617,202200,4381290880,13800,13800,13800,13800,0
20240617,202100,4381290880,13800,13800,13800,13800,0
20240617,202000,4381290880,13800,13800,13800,13800,0
20240617,201900,4381290880,13800,13800,13800,13800,0
20240617,201800,4381290880,13800,13800,13800,13800,0
20240617,201700,4381290880,13800,13800,13800,13800,0
20240617,201600,4381290880,13800,13800,13800,13800,0
20240617,201500,4381290880,13800,13800,13800,13800,0
20240617,201400,4381290880,13800,13800,13800,13800,0
20240617,201300,4381290880,13800,13800,13800,13800,0
20240617,201200,4381290880,13800,13800,13800,13800,0
20240617,201100,4381290880,13800,13800,13800,13800,8654
20240617,201000,4381290880,13800,13800,13800,13800,0
20240617,200900,4381290880,13800,13800,13800,13800,0
20240617,200800,4381290880,13800,13800,13800,13800,0
20240617,200700,4381290880,13800,13800,13800,13800,0
20240617,200600,4381290880,13800,13800,13800,13800,0
20240617,200500,4381290880,13800,13800,13800,13800,0
20240617,200400,4381290880,13800,13800,13800,13800,0
20240617,200300,4381290880,13800,13800,13800,13800,0
20240617,200200,4381290880,13800,13800,13800,13800,0
20240617,200100,4381290880,13800,13800,13800,13800,0
20240617,200000,4381290880,13800,13800,13800,13800,0
20240617,195900,4381290880,13800,13800,13800,13800,0
20240617,195800,4381290880,13800,13800,13800,13800,0
20240617,195700,4381290880,13800,13800,13800,13800,0
20240617,195600,4381290880,13800,13800,13800,13800,0
20240617,195500,4381290880,13800,13800,13800,13800,0
20240617,195400,4381290880,13800,13800,13800,13800,0
20240617,195300,4381290880,13800,13800,13800,13800,0
20240617,195200,4381290880,13800,13800,13800,13800,0
20240617,195100,4381290880,13800,13800,13800,13800,0
20240617,195000,4381290880,13800,13800,13800,13800,0
20240617,194900,4381290880,13800,13800,13800,13800,0
20240617,194800,4381290880,13800,13800,13800,13800,0
20240617,194700,4381290880,13800,13800,13800,13800,0
20240617,194600,4381290880,13800,13800,13800,13800,0
20240617,194500,4381290880,13800,13800,13800,13800,0
20240617,194400,4381290880,13800,13800,13800,13800,0
20240617,194300,4381290880,13800,13800,13800,13800,0
20240617,194200,4381290880,13800,13800,13800,13800,0
20240617,194100,4381290880,13800,13800,13800,13800,8654
20240617,194000,4381290880,13800,13800,13800,13800,0
20240617,193900,4381290880,13800,13800,13800,13800,0
20240617,193800,4381290880,13800,13800,13800,13800,0
20240617,193700,4381290880,13800,13800,13800,13800,0
20240617,193600,4381290880,13800,13800,13800,13800,0
20240617,193500,4381290880,13800,13800,13800,13800,0
20240617,193400,4381290880,13800,13800,13800,13800,0
20240617,193300,4381290880,13800,13800,13800,13800,0
20240617,193200,4381290880,13800,13800,13800,13800,0
20240617,193100,4381290880,13800,13800,13800,13800,0
20240617,193000,4381290880,13800,13800,13800,13800,0
20240617,192900,4381290880,13800,13800,13800,13800,0
20240617,192800,4381290880,13800,13800,13800,13800,0
20240617,192700,4381290880,13800,13800,13800,13800,0
20240617,192600,4381290880,13800,13800,13800,13800,0
20240617,192500,4381290880,13800,13800,13800,13800,0
20240617,192400,4381290880,13800,13800,13800,13800,0
20240617,192300,4381290880,13800,13800,13800,13800,0
20240617,192200,4381290880,13800,13800,13800,13800,0
20240617,192100,4381290880,13800,13800,13800,13800,0
20240617,192000,4381290880,13800,13800,13800,13800,0
20240617,191900,4381290880,13800,13800,13800,13800,0
20240617,191800,4381290880,13800,13800,13800,13800,0
20240617,191700,4381290880,13800,13800,13800,13800,0
20240617,191600,4381290880,13800,13800,13800,13800,0
20240617,191500,4381290880,13800,13800,13800,13800,0
20240617,191400,4381290880,13800,13800,13800,13800,0
20240617,191300,4381290880,13800,13800,13800,13800,0
20240617,191200,4381290880,13800,13800,13800,13800,0
20240617,191100,4381290880,13800,13800,13800,13800,8654
20240617,191000,4381290880,13800,13800,13800,13800,0
20240617,190900,4381290880,13800,13800,13800,13800,0
20240617,190800,4381290880,13800,13800,13800,13800,0
20240617,190700,4381290880,13800,13800,13800,13800,0
20240617,190600,4381290880,13800,13800,13800,13800,0
20240617,190500,4381290880,13800,13800,13800,13800,0
20240617,190400,4381290880,13800,13800,13800,13800,0
20240617,190300,4381290880,13800,13800,13800,13800,0
20240617,190200,4381290880,13800,13800,13800,13800,0
20240617,190100,4381290880,13800,13800,13800,13800,0
20240617,190000,4381290880,13800,13800,13800,13800,0
20240617,185900,4381290880,13800,13800,13800,13800,0
20240617,185800,4381290880,13800,13800,13800,13800,0
20240617,185700,4381290880,13800,13800,13800,13800,0
20240617,185600,4381290880,13800,13800,13800,13800,0
20240617,185500,4381290880,13800,13800,13800,13800,0
20240617,185400,4381290880,13800,13800,13800,13800,0
20240617,185300,4381290880,13800,13800,13800,13800,0
20240617,185200,4381290880,13800,13800,13800,13800,0
20240617,185100,4381290880,13800,13800,13800,13800,0
20240617,185000,4381290880,13800,13800,13800,13800,0
20240617,184900,4381290880,13800,13800,13800,13800,0
20240617,184800,4381290880,13800,13800,13800,13800,0
20240617,184700,4381290880,13800,13800,13800,13800,0
20240617,184600,4381290880,13800,13800,13800,13800,0
20240617,184500,4381290880,13800,13800,13800,13800,0
20240617,184400,4381290880,13800,13800,13800,13800,0
20240617,184300,4381290880,13800,13800,13800,13800,0
20240617,184200,4381290880,13800,13800,13800,13800,0
20240617,184100,4381290880,13800,13800,13800,13800,8654
20240617,184000,4381290880,13800,13800,13800,13800,0
20240617,183900,4381290880,13800,13800,13800,13800,0
20240617,183800,4381290880,13800,13800,13800,13800,0
20240617,183700,4381290880,13800,13800,13800,13800,0
20240617,183600,4381290880,13800,13800,13800,13800,0
20240617,183500,4381290880,13800,13800,13800,13800,0
20240617,183400,4381290880,13800,13800,13800,13800,0
20240617,183300,4381290880,13800,13800,13800,13800,0
20240617,183200,4381290880,13800,13800,13800,13800,0
20240617,183100,4381290880,13800,13800,13800,13800,0
20240617,183000,4381290880,13800,13800,13800,13800,0
20240617,182900,4381290880,13800,13800,13800,13800,0
20240617,182800,4381290880,13800,13800,13800,13800,0
20240617,182700,4381290880,13800,13800,13800,13800,0
20240617,182600,4381290880,13800,13800,13800,13800,0
20240617,182500,4381290880,13800,13800,13800,13800,0
20240617,182400,4381290880,13800,13800,13800,13800,0
20240617,182300,4381290880,13800,13800,13800,13800,0
20240617,182200,4381290880,13800,13800,13800,13800,0
20240617,182100,4381290880,13800,13800,13800,13800,0
20240617,182000,4381290880,13800,13800,13800,13800,0
20240617,181900,4381290880,13800,13800,13800,13800,0
20240617,181800,4381290880,13800,13800,13800,13800,0
20240617,181700,4381290880,13800,13800,13800,13800,0
20240617,181600,4381290880,13800,13800,13800,13800,0
20240617,181500,4381290880,13800,13800,13800,13800,0
20240617,181400,4381290880,13800,13800,13800,13800,0
20240617,181300,4381290880,13800,13800,13800,13800,0
20240617,181200,4381290880,13800,13800,13800,13800,0
20240617,181100,4381290880,13800,13800,13800,13800,8654
20240617,181000,4381290880,13800,13800,13800,13800,0
20240617,180900,4381290880,13800,13800,13800,13800,0
20240617,180800,4381290880,13800,13800,13800,13800,0
20240617,180700,4381290880,13800,13800,13800,13800,0
20240617,180600,4381290880,13800,13800,13800,13800,0
20240617,180500,4381290880,13800,13800,13800,13800,0
20240617,180400,4381290880,13800,13800,13800,13800,0
20240617,180300,4381290880,13800,13800,13800,13800,0
20240617,180200,4381290880,13800,13800,13800,13800,0
20240617,180100,4381290880,13800,13800,13800,13800,0
20240617,180000,4381290880,13800,13800,13800,13800,0
20240617,175900,4381290880,13800,13800,13800,13800,0
20240617,175800,4381290880,13800,13800,13800,13800,0
20240617,175700,4381290880,13800,13800,13800,13800,0
20240617,175600,4381290880,13800,13800,13800,13800,0
20240617,175500,4381290880,13800,13800,13800,13800,0
20240617,175400,4381290880,13800,13800,13800,13800,0
20240617,175300,4381290880,13800,13800,13800,13800,0
20240617,175200,4381290880,13800,13800,13800,13800,0
20240617,175100,4381290880,13800,13800,13800,13800,0
20240617,175000,4381290880,13800,13800,13800,13800,0
20240617,174900,4381290880,13800,13800,13800,13800,0
20240617,174800,4381290880,13800,13800,13800,13800,0
20240617,174700,4381290880,13800,13800,13800,13800,0
20240617,174600,4381290880,13800,13800,13800,13800,0
20240617,174500,4381290880,13800,13800,13800,13800,0
20240617,174400,4381290880,13800,13800,13800,13800,0
20240617,174300,4381290880,13800,13800,13800,13800,0
20240617,174200,4381290880,13800,13800,13800,13800,0
20240617,174100,4381290880,13800,13800,13800,13800,8654
20240617,174000,4381290880,13800,13800,13800,13800,0
20240617,173900,4381290880,13800,13800,13800,13800,0
20240617,173800,4381290880,13800,13800,13800,13800,0
20240617,173700,4381290880,13800,13800,13800,13800,0
20240617,173600,4381290880,13800,13800,13800,13800,0
20240617,173500,4381290880,13800,13800,13800,13800,0
20240617,173400,4381290880,13800,13800,13800,13800,0
20240617,173300,4381290880,13800,13800,13800,13800,0
20240617,173200,4381290880,13800,13800,13800,13800,0
20240617,173100,4381290880,13800,13800,13800,13800,0
20240617,173000,4381290880,13800,13800,13800,13800,0
20240617,172900,4381290880,13800,13800,13800,13800,0
20240617,172800,4381290880,13800,13800,13800,13800,0
20240617,172700,4381290880,13800,13800,13800,13800,0
20240617,172600,4381290880,13800,13800,13800,13800,0
20240617,172500,4381290880,13800,13800,13800,13800,0
20240617,172400,4381290880,13800,13800,13800,13800,0
20240617,172300,4381290880,13800,13800,13800,13800,0
20240617,172200,4381290880,13800,13800,13800,13800,0
20240617,172100,4381290880,13800,13800,13800,13800,0
20240617,172000,4381290880,13800,13800,13800,13800,0
20240617,171900,4381290880,13800,13800,13800,13800,0
20240617,171800,4381290880,13800,13800,13800,13800,0
20240617,171700,4381290880,13800,13800,13800,13800,0
20240617,171600,4381290880,13800,13800,13800,13800,0
20240617,171500,4381290880,13800,13800,13800,13800,0
20240617,171400,4381290880,13800,13800,13800,13800,0
20240617,171300,4381290880,13800,13800,13800,13800,0
20240617,171200,4381290880,13800,13800,13800,13800,0
20240617,171100,4381290880,13800,13800,13800,13800,8654
20240617,171000,4381290880,13800,13800,13800,13800,0
20240617,170900,4381290880,13800,13800,13800,13800,0
20240617,170800,4381290880,13800,13800,13800,13800,0
20240617,170700,4381290880,13800,13800,13800,13800,0
20240617,170600,4381290880,13800,13800,13800,13800,0
20240617,170500,4381290880,13800,13800,13800,13800,0
20240617,170400,4381290880,13800,13800,13800,13800,0
20240617,170300,4381290880,13800,13800,13800,13800,0
20240617,170200,4381290880,13800,13800,13800,13800,0
20240617,170100,4381290880,13800,13800,13800,13800,0
20240617,170000,4381290880,13800,13800,13800,13800,0
20240617,165900,4381290880,13800,13800,13800,13800,0
20240617,165800,4381290880,13800,13800,13800,13800,0
20240617,165700,4381290880,13800,13800,13800,13800,0
20240617,165600,4381290880,13800,13800,13800,13800,0
20240617,165500,4381290880,13800,13800,13800,13800,0
20240617,165400,4381290880,13800,13800,13800,13800,0
20240617,165300,4381290880,13800,13800,13800,13800,0
20240617,165200,4381290880,13800,13800,13800,13800,0
20240617,165100,4381290880,13800,13800,13800,13800,0
20240617,165000,4381290880,13800,13800,13800,13800,0
20240617,164900,4381290880,13800,13800,13800,13800,0
20240617,164800,4381290880,13800,13800,13800,13800,0
20240617,164700,4381290880,13800,13800,13800,13800,0
20240617,164600,4381290880,13800,13800,13800,13800,0
20240617,164500,4381290880,13800,13800,13800,13800,0
20240617,164400,4381290880,13800,13800,13800,13800,0
20240617,164300,4381290880,13800,13800,13800,13800,0
20240617,164200,4381290880,13800,13800,13800,13800,0
20240617,164100,4381290880,13800,13800,13800,13800,8654
20240617,164000,4381290880,13800,13800,13800,13800,0
20240617,163900,4381290880,13800,13800,13800,13800,0
20240617,163800,4381290880,13800,13800,13800,13800,0
20240617,163700,4381290880,13800,13800,13800,13800,0
20240617,163600,4381290880,13800,13800,13800,13800,0
20240617,163500,4381290880,13800,13800,13800,13800,0
20240617,163400,4381290880,13800,13800,13800,13800,0
20240617,163300,4381290880,13800,13800,13800,13800,0
20240617,163200,4381290880,13800,13800,13800,13800,0
20240617,163100,4381290880,13800,13800,13800,13800,0
20240617,163000,4381290880,13800,13800,13800,13800,0
20240617,162900,4381290880,13800,13800,13800,13800,0
20240617,162800,4381290880,13800,13800,13800,13800,0
20240617,162700,4381290880,13800,13800,13800,13800,0
20240617,162600,4381290880,13800,13800,13800,13800,0
20240617,162500,4381290880,13800,13800,13800,13800,0
20240617,162400,4381290880,13800,13800,13800,13800,0
20240617,162300,4381290880,13800,13800,13800,13800,0
20240617,162200,4381290880,13800,13800,13800,13800,0
20240617,162100,4381290880,13800,13800,13800,13800,0
20240617,162000,4381290880,13800,13800,13800,13800,0
20240617,161900,4381290880,13800,13800,13800,13800,0
20240617,161800,4381290880,13800,13800,13800,13800,0
20240617,161700,4381290880,13800,13800,13800,13800,0
20240617,161600,4381290880,13800,13800,13800,13800,0
20240617,161500,4381290880,13800,13800,13800,13800,0
20240617,161400,4381290880,13800,13800,13800,13800,0
20240617,161300,4381290880,13800,13800,13800,13800,0
20240617,161200,4381290880,13800,13800,13800,13800,0
20240617,161100,4381290880,13800,13800,13800,13800,8654
20240617,161000,4381290880,13800,13800,13800,13800,0
20240617,160900,4381290880,13800,13800,13800,13800,0
20240617,160800,4381290880,13800,13800,13800,13800,0
20240617,160700,4381290880,13800,13800,13800,13800,0
20240617,160600,4381290880,13800,13800,13800,13800,0
20240617,160500,4381290880,13800,13800,13800,13800,0
20240617,160400,4381290880,13800,13800,13800,13800,0
20240617,160300,4381290880,13800,13800,13800,13800,0
20240617,160200,4381290880,13800,13800,13800,13800,0
20240617,160100,4381290880,13800,13800,13800,13800,0
20240617,160000,4381290880,13800,13800,13800,13800,0
20240617,155900,4381290880,13800,13800,13800,13800,0
20240617,155800,4381290880,13800,13800,13800,13800,0
20240617,155700,4381290880,13800,13800,13800,13800,0
20240617,155600,4381290880,13800,13800,13800,13800,0
20240617,155500,4381290880,13800,13800,13800,13800,0
20240617,155400,4381290880,13800,13800,13800,13800,0
20240617,155300,4381290880,13800,13800,13800,13800,0
20240617,155200,4381290880,13800,13800,13800,13800,0
20240617,155100,4381290880,13800,13800,13800,13800,0
20240617,155000,4381290880,13800,13800,13800,13800,0
20240617,154900,4381290880,13800,13800,13800,13800,0
20240617,154800,4381290880,13800,13800,13800,13800,0
20240617,154700,4381290880,13800,13800,13800,13800,0
20240617,154600,4381290880,13800,13800,13800,13800,0
20240617,154500,4381290880,13800,13800,13800,13800,0
20240617,154400,4381290880,13800,13800,13800,13800,0
20240617,154300,4381290880,13800,13800,13800,13800,0
20240617,154200,4381290880,13800,13800,13800,13800,0
20240617,154100,4381290880,13800,13800,13800,13800,8654
20240617,154000,4381290880,13800,13800,13800,13800,0
20240617,153900,4381290880,13800,13800,13800,13800,0
20240617,153800,4381290880,13800,13800,13800,13800,0
20240617,153700,4381290880,13800,13800,13800,13800,0
20240617,153600,4381290880,13800,13800,13800,13800,0
20240617,153500,4381290880,13800,13800,13800,13800,0
20240617,153400,4381290880,13800,13800,13800,13800,0
20240617,153300,4381290880,13800,13800,13800,13800,0
20240617,153200,4381290880,13800,13800,13800,13800,0
20240617,153100,4381290880,13800,13800,13800,13800,0
20240617,153000,4381290880,13800,13800,13800,13800,8654
20240617,152900,4261865680,13790,13790,13790,13790,0
20240617,152800,4261865680,13790,13790,13790,13790,0
20240617,152700,4261865680,13790,13790,13790,13790,0
20240617,152600,4261865680,13790,13790,13790,13790,0
20240617,152500,4261865680,13790,13790,13790,13790,0
20240617,152400,4261865680,13790,13790,13790,13790,0
20240617,152300,4261865680,13790,13790,13790,13790,0
20240617,152200,4261865680,13790,13790,13790,13790,0
20240617,152100,4261865680,13790,13790,13790,13790,0
20240617,152000,4261865680,13790,13790,13790,13790,0
20240617,151900,4261865680,13790,13770,13800,13730,1057
20240617,151800,4247313140,13740,13720,13770,13720,438
20240617,151700,4241290800,13750,13730,13750,13700,653
20240617,151600,4232340180,13730,13690,13730,13690,1222
20240617,151500,4215601290,13700,13690,13700,13670,539
20240617,151400,4208221720,13700,13670,13700,13660,5122
20240617,151300,4138146280,13670,13680,13680,13650,3644
20240617,151200,4088358200,13700,13700,13710,13690,2129
20240617,151100,4059189660,13700,13780,13780,13700,716
20240617,151000,4049370270,13730,13710,13740,13710,872
20240617,150900,4037401520,13710,13780,13800,13710,1529
20240617,150800,4016404020,13780,13770,13850,13770,3026
20240617,150700,3974556390,13740,13730,13800,13720,3213
20240617,150600,3930469950,13740,13750,13760,13720,2139
20240617,150500,3901084820,13770,13780,13790,13750,517
20240617,150400,3893960710,13780,13790,13790,13780,1399
20240617,150300,3874675320,13800,13800,13810,13790,732
20240617,150200,3864575240,13800,13800,13810,13800,673
20240617,150100,3855282320,13800,13830,13830,13800,1094
20240617,150000,3840171840,13830,13820,13840,13820,359
20240617,145900,3835206770,13830,13850,13850,13830,743
20240617,145800,3824929280,13850,13850,13850,13840,368
20240617,145700,3819835400,13850,13850,13850,13850,8
20240617,145600,3819724600,13830,13850,13850,13830,306
20240617,145500,3815491500,13820,13850,13850,13820,217
20240617,145400,3812492500,13820,13840,13850,13820,2290
20240617,145300,3780842110,13820,13820,13820,13810,418
20240617,145200,3775069170,13820,13820,13820,13820,433
20240617,145100,3769085110,13820,13830,13830,13820,1339
20240617,145000,3750575040,13830,13820,13830,13820,343
20240617,144900,3745833850,13830,13830,13850,13830,400
20240617,144800,3740301830,13830,13840,13850,13820,583
20240617,144700,3732241800,13820,13840,13840,13820,177
20240617,144600,3729794480,13830,13800,13850,13800,2965
20240617,144500,3688849190,13780,13790,13800,13780,527
20240617,144400,3681584210,13800,13800,13800,13790,650
20240617,144300,3672617010,13790,13790,13800,13790,1310
20240617,144200,3654542390,13790,13770,13790,13770,273
20240617,144100,3650782180,13790,13780,13800,13780,539
20240617,144000,3643351570,13770,13770,13770,13770,250
20240617,143900,3639909070,13790,13790,13790,13760,80
20240617,143800,3638806770,13760,13770,13770,13760,534
20240617,143700,3631457640,13770,13760,13770,13760,394
20240617,143600,3626032510,13770,13790,13790,13770,712
20240617,143500,3616219410,13790,13800,13800,13790,605
20240617,143400,3607874880,13800,13800,13800,13790,861
20240617,143300,3595995800,13790,13790,13790,13790,445
20240617,143200,3589859250,13790,13820,13850,13790,1774
20240617,143100,3565359730,13810,13810,13810,13800,2815
20240617,143000,3526497230,13800,13800,13800,13800,208
20240617,142900,3523626830,13780,13840,13840,13780,974
20240617,142800,3510178650,13840,13850,13850,13840,511
20240617,142700,3503102960,13850,13880,13880,13850,287
20240617,142600,3499127950,13830,13820,13830,13820,1194
20240617,142500,3482626860,13810,13800,13810,13780,1733
20240617,142400,3458716050,13800,13770,13800,13760,2959
20240617,142300,3417889920,13770,13780,13810,13740,7357
20240617,142200,3316663780,13780,13820,13820,13770,5184
20240617,142100,3245222790,13820,13780,13830,13780,748
20240617,142000,3234901280,13790,13780,13790,13780,228
20240617,141900,3231758960,13780,13790,13790,13760,626
20240617,141800,3223143530,13770,13820,13820,13770,1073
20240617,141700,3208341440,13830,13830,13840,13820,115
20240617,141600,3206751010,13840,13810,13850,13780,461
20240617,141500,3200394220,13810,13880,13880,13810,2329
20240617,141400,3168150620,13880,13870,13880,13860,380
20240617,141300,3162882580,13870,13910,13910,13870,1798
20240617,141200,3137899960,13910,13910,13920,13910,519
20240617,141100,3130676240,13910,13910,13910,13910,387
20240617,141000,3125293070,13920,13930,13930,13920,684
20240617,140900,3115770300,13930,13930,13930,13920,725
20240617,140800,3105671150,13930,13940,13960,13930,361
20240617,140700,3100638820,13950,13950,13950,13930,290
20240617,140600,3096598420,13940,13930,13940,13930,257
20240617,140500,3093018340,13960,13960,13960,13930,106
20240617,140400,3091540780,13940,13920,13960,13920,1051
20240617,140300,3076896410,13930,13930,13930,13930,7
20240617,140200,3076798900,13900,13910,13930,13900,404
20240617,140100,3071181560,13910,13910,13910,13900,249
20240617,140000,3067720300,13910,13920,13920,13910,641
20240617,135900,3058801750,13920,13940,13940,13920,707
20240617,135800,3048954660,13950,13950,13950,13950,301
20240617,135700,3044755710,13950,13950,13950,13940,307
20240617,135600,3040476080,13950,13940,13950,13940,261
20240617,135500,3036837720,13940,13940,13950,13940,217
20240617,135400,3033812710,13950,13930,13950,13930,514
20240617,135300,3026648450,13930,13930,13930,13930,2
20240617,135200,3026620590,13950,13930,13950,13930,582
20240617,135100,3018511270,13960,13950,13960,13940,450
20240617,135000,3012235790,13960,13940,13990,13940,600
20240617,134900,3003867540,13940,13940,13950,13940,341
20240617,134800,2999113860,13930,13930,13930,13930,243
20240617,134700,2995728870,13930,13950,13950,13930,1652
20240617,134600,2972690130,13950,13950,13950,13950,207
20240617,134500,2969802480,13930,13930,13950,13930,273
20240617,134400,2965999290,13930,13930,13940,13930,615
20240617,134300,2957429650,13930,13950,13960,13930,539
20240617,134200,2949915400,13950,13950,13950,13940,310
20240617,134100,2945593400,13940,13950,13950,13940,339
20240617,134000,2940867700,13950,13950,13950,13950,138
20240617,133900,2938942600,13950,13940,13990,13930,824
20240617,133800,2927447090,13940,13930,13940,13930,345
20240617,133700,2922640920,13930,13940,13990,13930,593
20240617,133600,2914378060,13930,13940,13940,13930,280
20240617,133500,2910477490,13940,13950,13950,13940,407
20240617,133400,2904802890,13950,14000,14000,13950,578
20240617,133300,2896734940,14000,14040,14040,13940,1128
20240617,133200,2880996800,14040,13930,14040,13920,6539
20240617,133100,2789469120,13930,13920,13930,13920,235
20240617,133000,2786197720,13920,13910,13920,13900,424
20240617,132900,2780301440,13910,13910,13910,13910,204
20240617,132800,2777463800,13920,13950,13950,13910,688
20240617,132700,2767884690,13940,13940,13950,13930,605
20240617,132600,2759453030,13940,13930,13940,13920,473
20240617,132500,2752866840,13920,13920,13920,13920,306
20240617,132400,2748607320,13920,13910,13920,13910,229
20240617,132300,2745421890,13920,13920,13920,13910,395
20240617,132200,2739926410,13920,13900,13920,13900,291
20240617,132100,2735880710,13920,13890,13920,13890,250
20240617,132000,2732408180,13890,13900,13900,13890,556
20240617,131900,2724680480,13910,13930,13930,13910,208
20240617,131800,2721785230,13910,13910,13910,13910,396
20240617,131700,2716276870,13910,13920,13930,13910,414
20240617,131600,2710514770,13920,13910,13920,13910,332
20240617,131500,2705896450,13910,13910,13910,13890,318
20240617,131400,2701478070,13900,13890,13920,13890,510
20240617,131300,2694391410,13890,13890,13890,13870,264
20240617,131200,2690729550,13870,13860,13870,13860,644
20240617,131100,2681802770,13870,13870,13870,13870,64
20240617,131000,2680915090,13870,13870,13870,13860,364
20240617,130900,2675868710,13880,13880,13890,13880,475
20240617,130800,2669274670,13890,13890,13910,13890,548
20240617,130700,2661658090,13880,13890,13890,13880,316
20240617,130600,2657271970,13880,13890,13890,13880,367
20240617,130500,2652177000,13890,13890,13890,13880,315
20240617,130400,2647804150,13890,13890,13890,13890,3
20240617,130300,2647762480,13890,13900,13900,13880,803
20240617,130200,2636603830,13930,13920,13930,13900,173
20240617,130100,2634196740,13910,13880,13920,13880,675
20240617,130000,2624814510,13860,13900,13900,13860,226
20240617,125900,2621682110,13900,13880,13900,13880,527
20240617,125800,2614362000,13860,13860,13860,13860,546
20240617,125700,2606794440,13850,13890,13890,13840,547
20240617,125600,2599210450,13860,13830,13860,13830,367
20240617,125500,2594131960,13830,13830,13830,13810,386
20240617,125400,2588798600,13800,13800,13800,13800,0
20240617,125300,2588798600,13800,13800,13800,13800,319
20240617,125200,2584396400,13790,13780,13800,13780,322
20240617,125100,2579955630,13780,13780,13780,13780,367
20240617,125000,2574898370,13790,13800,13800,13790,193
20240617,124900,2572236020,13810,13840,13850,13810,1067
20240617,124800,2557484150,13830,13830,13830,13830,307
20240617,124700,2553238340,13830,13820,13830,13820,249
20240617,124600,2549797150,13830,13830,13830,13830,279
20240617,124500,2545938580,13840,13820,13840,13820,308
20240617,124400,2541681360,13820,13830,13830,13820,62
20240617,124300,2540823960,13840,13880,13880,13840,497
20240617,124200,2533941450,13860,13860,13880,13860,780
20240617,124100,2523126590,13860,13860,13880,13860,655
20240617,124000,2514042690,13850,13860,13860,13850,383
20240617,123900,2508737980,13860,13850,13860,13840,462
20240617,123800,2502342970,13830,13840,13840,13830,393
20240617,123700,2496906350,13840,13850,13850,13830,850
20240617,123600,2485138890,13850,13830,13850,13830,484
20240617,123500,2478441660,13840,13790,13840,13790,3087
20240617,123400,2435829670,13780,13780,13790,13780,312
20240617,123300,2431529940,13780,13770,13780,13770,222
20240617,123200,2428472960,13770,13770,13770,13760,437
20240617,123100,2422458220,13760,13770,13770,13760,582
20240617,123000,2414448350,13770,13770,13770,13750,390
20240617,122900,2409082150,13760,13740,13770,13730,502
20240617,122800,2402186130,13740,13740,13740,13710,331
20240617,122700,2397643730,13740,13730,13740,13730,67
20240617,122600,2396723230,13710,13720,13730,13710,936
20240617,122500,2383883730,13720,13720,13720,13710,323
20240617,122400,2379454840,13710,13730,13730,13700,660
20240617,122300,2370405820,13730,13760,13760,13710,1199
20240617,122200,2353939030,13780,13840,13840,13780,998
20240617,122100,2340162890,13830,13830,13830,13790,403
20240617,122000,2334601710,13830,13850,13850,13790,419
20240617,121900,2328817480,13850,13810,13850,13790,674
20240617,121800,2319506900,13810,13780,13810,13750,767
20240617,121700,2308930600,13780,13730,13780,13730,506
20240617,121600,2301975440,13740,13710,13740,13700,270
20240617,121500,2298266240,13710,13710,13720,13690,1079
20240617,121400,2283489230,13730,13700,13730,13690,397
20240617,121300,2278047440,13690,13740,13740,13690,3462
20240617,121200,2230619750,13790,13790,13790,13730,1706
20240617,121100,2207160210,13760,13740,13770,13730,878
20240617,121000,2195083680,13740,13750,13750,13740,461
20240617,120900,2188749500,13760,13750,13770,13750,726
20240617,120800,2178754510,13750,13800,13800,13750,1572
20240617,120700,2157107050,13780,13790,13790,13780,264
20240617,120600,2153469120,13800,13810,13830,13790,627
20240617,120500,2144809020,13810,13790,13810,13790,274
20240617,120400,2141030500,13770,13770,13770,13770,250
20240617,120300,2137588000,13760,13760,13760,13750,442
20240617,120200,2131508200,13760,13770,13770,13760,1328
20240617,120100,2113232110,13810,13820,13820,13770,793
20240617,120000,2102299240,13830,13790,13830,13790,412
20240617,115900,2096607280,13790,13790,13810,13790,176
20240617,115800,2094180140,13790,13790,13810,13770,1449
20240617,115700,2074218070,13790,13850,13850,13790,2802
20240617,115600,2035474510,13870,13850,13870,13840,605
20240617,115500,2027095540,13840,13830,13880,13830,742
20240617,115400,2016821530,13830,13810,13830,13790,420
20240617,115300,2011026130,13810,13780,13810,13780,270
20240617,115200,2007304030,13810,13810,13810,13790,299
20240617,115100,2003175430,13810,13800,13810,13800,75
20240617,115000,2002139930,13800,13780,13800,13780,527
20240617,114900,1994875150,13780,13830,13830,13780,2137
20240617,114800,1965393890,13840,13880,13880,13840,1148
20240617,114700,1949466770,13900,13910,13910,13900,360
20240617,114600,1944459730,13900,13890,13900,13880,296
20240617,114500,1940349460,13890,13910,13910,13870,372
20240617,114400,1935185040,13910,13870,13910,13860,536
20240617,114300,1927748320,13880,13870,13880,13860,223
20240617,114200,1924654590,13860,13860,13860,13860,398
20240617,114100,1919138310,13860,13890,13900,13860,533
20240617,114000,1911741690,13890,13860,13940,13860,812
20240617,113900,1900446250,13830,13840,13850,13830,743
20240617,113800,1890164570,13860,13850,13860,13850,333
20240617,113700,1885552320,13850,13840,13850,13830,269
20240617,113600,1881831740,13820,13830,13830,13800,536
20240617,113500,1874430530,13850,13910,13910,13850,728
20240617,113400,1864315290,13920,13940,13940,13920,73
20240617,113300,1863297900,13940,13910,13940,13910,251
20240617,113200,1859798990,13890,13830,13930,13820,2268
20240617,113100,1828247800,13830,13880,13890,13830,1779
20240617,113000,1803610160,13870,13910,13910,13870,883
20240617,112900,1791346070,13910,13910,13910,13910,182
20240617,112800,1788814450,13890,13930,13930,13890,417
20240617,112700,1783016090,13930,13950,13950,13930,693
20240617,112600,1773353260,13930,13920,13930,13920,310
20240617,112500,1769035290,13920,14050,14050,13920,2808
20240617,112400,1729770580,14050,14040,14050,14030,1173
20240617,112300,1713299960,14040,14010,14040,13980,252
20240617,112200,1709769810,14000,13980,14000,13980,104
20240617,112100,1708314110,13980,14000,14000,13980,495
20240617,112000,1701389680,13990,14000,14000,13980,565
20240617,111900,1693479800,14000,13960,14000,13960,1794
20240617,111800,1668394230,13960,13960,13960,13960,150
20240617,111700,1666300230,13950,13940,13950,13940,339
20240617,111600,1661573770,13940,13920,13940,13910,322
20240617,111500,1657091130,13920,13940,13950,13920,375
20240617,111400,1651865800,13920,13910,13930,13910,393
20240617,111300,1646391910,13900,13920,13940,13900,417
20240617,111200,1640587760,13900,13900,13900,13900,0
20240617,111100,1640587760,13900,13950,13950,13900,176
20240617,111000,1638141310,13910,13890,13910,13860,1606
20240617,110900,1615833950,13920,13970,13970,13910,1256
20240617,110800,1598319820,13970,13970,13980,13960,302
20240617,110700,1594101170,13960,13950,13970,13940,263
20240617,110600,1590432080,13950,13990,13990,13930,965
20240617,110500,1576963660,13980,13920,13980,13920,618
20240617,110400,1568339950,13930,13900,13930,13880,1018
20240617,110300,1554185440,13880,13900,13910,13870,525
20240617,110200,1546898090,13910,13770,13910,13770,1744
20240617,110100,1522757700,13740,13760,13800,13740,1300
20240617,110000,1504842100,13720,13720,13720,13720,231
20240617,105900,1501672780,13710,13750,13750,13710,1084
20240617,105800,1486790600,13750,13750,13750,13750,94
20240617,105700,1485498100,13760,13760,13760,13760,5
20240617,105600,1485429300,13790,13730,13790,13730,487
20240617,105500,1478728760,13730,13720,13730,13720,203
20240617,105400,1475942870,13720,13720,13720,13720,25
20240617,105300,1475599870,13720,13720,13730,13720,109
20240617,105200,1474103460,13730,13730,13730,13720,18
20240617,105100,1473856450,13730,13730,13730,13730,27
20240617,105000,1473485740,13730,13730,13730,13730,9
20240617,104900,1473362170,13730,13740,13750,13730,315
20240617,104800,1469031670,13730,13730,13730,13720,141
20240617,104700,1467096800,13730,13720,13730,13710,332
20240617,104600,1462540640,13720,13750,13750,13720,416
20240617,104500,1456828080,13750,13750,13760,13750,358
20240617,104400,1451905570,13760,13760,13760,13760,12
20240617,104300,1451740450,13760,13760,13760,13750,85
20240617,104200,1450570860,13760,13780,13780,13750,73
20240617,104100,1449565690,13780,13770,13780,13710,490
20240617,104000,1442821360,13780,13770,13780,13770,37
20240617,103900,1442311820,13780,13780,13780,13780,0
20240617,103800,1442311820,13780,13790,13790,13780,293
20240617,103700,1438272610,13790,13780,13790,13780,320
20240617,103600,1433861890,13770,13760,13770,13760,69
20240617,103500,1432912110,13770,13770,13770,13770,1
20240617,103400,1432898340,13790,13750,13790,13740,867
20240617,103300,1420944860,13750,13810,13840,13750,786
20240617,103200,1410084690,13800,13780,13800,13780,292
20240617,103100,1406059770,13780,13770,13780,13770,488
20240617,103000,1399338140,13760,13700,13760,13700,1526
20240617,102900,1378373110,13680,13680,13690,13680,535
20240617,102800,1371054140,13680,13660,13680,13660,1161
20240617,102700,1355194200,13670,13660,13670,13650,374
20240617,102600,1350085910,13650,13660,13660,13650,333
20240617,102500,1345537660,13660,13700,13700,13660,894
20240617,102400,1333308570,13690,13700,13700,13690,312
20240617,102300,1329034830,13710,13710,13710,13710,94
20240617,102200,1327746090,13710,13710,13710,13710,44
20240617,102100,1327142850,13710,13710,13710,13700,151
20240617,102000,1325073350,13710,13750,13750,13710,1372
20240617,101900,1306248540,13750,13750,13750,13730,427
20240617,101800,1300381310,13750,13750,13750,13750,38
20240617,101700,1299858810,13750,13730,13750,13730,194
20240617,101600,1297192190,13730,13710,13750,13710,590
20240617,101500,1289094450,13720,13710,13720,13690,450
20240617,101400,1282925640,13710,13690,13710,13680,1294
20240617,101300,1265212460,13690,13680,13690,13680,106
20240617,101200,1263761350,13690,13680,13690,13680,6
20240617,101100,1263679230,13680,13670,13680,13670,102
20240617,101000,1262284230,13660,13670,13670,13660,28
20240617,100900,1261901720,13680,13680,13690,13680,11
20240617,100800,1261751200,13670,13690,13690,13670,123
20240617,100700,1260067700,13690,13700,13700,13690,24
20240617,100600,1259739000,13700,13690,13700,13690,57
20240617,100500,1258958570,13700,13620,13700,13620,266
20240617,100400,1255319020,13640,13610,13640,13600,3730
20240617,100300,1204488600,13600,13620,13620,13590,1521
20240617,100200,1183799620,13610,13640,13640,13610,2132
20240617,100100,1154768980,13650,13690,13690,13630,2774
20240617,100000,1116854930,13690,13710,13710,13690,311
20240617,095900,1112596280,13710,13710,13710,13710,24
20240617,095800,1112267240,13710,13740,13740,13700,367
20240617,095700,1107236900,13710,13750,13750,13710,267
20240617,095600,1103573840,13730,13740,13740,13720,404
20240617,095500,1098023470,13740,13740,13740,13740,58
20240617,095400,1097226550,13750,13720,13750,13720,88
20240617,095300,1096018110,13720,13700,13720,13700,324
20240617,095200,1091576200,13700,13710,13710,13700,126
20240617,095100,1089848890,13710,13700,13710,13700,525
20240617,095000,1082653840,13710,13730,13750,13710,108
20240617,094900,1081171100,13750,13750,13750,13740,454
20240617,094800,1074929600,13760,13720,13760,13720,1838
20240617,094700,1049691840,13720,13710,13720,13700,1070
20240617,094600,1035032230,13710,13720,13730,13700,273
20240617,094500,1031290010,13730,13720,13730,13720,305
20240617,094400,1027103710,13720,13710,13720,13710,281
20240617,094300,1023249900,13700,13700,13700,13700,38
20240617,094200,1022729300,13670,13700,13700,13650,1191
20240617,094100,1006463350,13710,13670,13710,13670,2884
20240617,094000,966975670,13670,13690,13690,13650,263
20240617,093900,963382900,13690,13780,13780,13600,4140
20240617,093800,906775010,13770,13770,13770,13770,171
20240617,093700,904420340,13770,13820,13820,13770,532
20240617,093600,897079580,13820,13830,13830,13820,50
20240617,093500,896388230,13820,13820,13820,13820,96
20240617,093400,895061510,13810,13740,13830,13740,739
20240617,093300,884870690,13740,13740,13760,13740,184
20240617,093200,882340020,13750,13740,13770,13740,28
20240617,093100,881954880,13720,13720,13770,13700,1169
20240617,093000,865924890,13700,13640,13710,13640,780
20240617,092900,855238370,13610,13620,13670,13610,1948
20240617,092800,828687030,13620,13600,13620,13600,710
20240617,092700,819029430,13600,13620,13620,13600,1744
20240617,092600,795306950,13620,13630,13630,13610,205
20240617,092500,792516080,13630,13630,13670,13590,2281
20240617,092400,761482280,13670,13620,13670,13610,3483
20240617,092300,714050750,13600,13660,13670,13600,4006
20240617,092200,659468570,13670,13670,13670,13660,93
20240617,092100,658198060,13670,13700,13710,13670,1385
20240617,092000,639238800,13710,13750,13790,13710,10654
20240617,091900,492853760,13750,13760,13760,13750,175
20240617,091800,490446010,13760,13760,13760,13760,212
20240617,091700,487528890,13760,13720,13780,13720,1175
20240617,091600,471387730,13720,13720,13730,13720,94
20240617,091500,470098010,13720,13710,13720,13680,2570
20240617,091400,434883440,13700,13810,13810,13700,2552
20240617,091300,399759890,13800,13800,13800,13800,228
20240617,091200,396613490,13810,13860,13860,13810,589
20240617,091100,388473160,13840,13860,13870,13840,1121
20240617,091000,372952100,13860,13900,13900,13860,1146
20240617,090900,357048080,13880,13840,13930,13840,1852
20240617,090800,331364980,13860,13790,13860,13790,3588
20240617,090700,281784990,13790,13750,13810,13670,4996
20240617,090600,213275820,13750,13820,13840,13750,2017
20240617,090500,185467790,13860,13880,13890,13820,4118
20240617,090400,128374990,13880,13860,13890,13860,1744
20240617,090300,104173550,13870,13840,13900,13840,1752
20240617,090200,79905790,13840,13950,13960,13840,1411
20240617,090100,60272930,13950,13970,13980,13950,363
20240617,090000,55202310,13960,14040,14040,13960,3938