KissMeData/044490/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,192600,2048175070,18960,18960,18960,18960,1392
20240619,192500,2048175070,18960,18960,18960,18960,0
20240619,192400,2048175070,18960,18960,18960,18960,0
20240619,192300,2048175070,18960,18960,18960,18960,0
20240619,192200,2048175070,18960,18960,18960,18960,0
20240619,192100,2048175070,18960,18960,18960,18960,0
20240619,192000,2048175070,18960,18960,18960,18960,0
20240619,191900,2048175070,18960,18960,18960,18960,0
20240619,191800,2048175070,18960,18960,18960,18960,0
20240619,191700,2048175070,18960,18960,18960,18960,0
20240619,191600,2048175070,18960,18960,18960,18960,0
20240619,191500,2048175070,18960,18960,18960,18960,0
20240619,191400,2048175070,18960,18960,18960,18960,0
20240619,191300,2048175070,18960,18960,18960,18960,0
20240619,191200,2048175070,18960,18960,18960,18960,0
20240619,191100,2048175070,18960,18960,18960,18960,0
20240619,191000,2048175070,18960,18960,18960,18960,0
20240619,190900,2048175070,18960,18960,18960,18960,0
20240619,190800,2048175070,18960,18960,18960,18960,0
20240619,190700,2048175070,18960,18960,18960,18960,0
20240619,190600,2048175070,18960,18960,18960,18960,0
20240619,190500,2048175070,18960,18960,18960,18960,0
20240619,190400,2048175070,18960,18960,18960,18960,0
20240619,190300,2048175070,18960,18960,18960,18960,0
20240619,190200,2048175070,18960,18960,18960,18960,0
20240619,190100,2048175070,18960,18960,18960,18960,0
20240619,190000,2048175070,18960,18960,18960,18960,0
20240619,185900,2048175070,18960,18960,18960,18960,0
20240619,185800,2048175070,18960,18960,18960,18960,0
20240619,185700,2048175070,18960,18960,18960,18960,0
20240619,185600,2048175070,18960,18960,18960,18960,1392
20240619,185500,2048175070,18960,18960,18960,18960,0
20240619,185400,2048175070,18960,18960,18960,18960,0
20240619,185300,2048175070,18960,18960,18960,18960,0
20240619,185200,2048175070,18960,18960,18960,18960,0
20240619,185100,2048175070,18960,18960,18960,18960,0
20240619,185000,2048175070,18960,18960,18960,18960,0
20240619,184900,2048175070,18960,18960,18960,18960,0
20240619,184800,2048175070,18960,18960,18960,18960,0
20240619,184700,2048175070,18960,18960,18960,18960,0
20240619,184600,2048175070,18960,18960,18960,18960,0
20240619,184500,2048175070,18960,18960,18960,18960,0
20240619,184400,2048175070,18960,18960,18960,18960,0
20240619,184300,2048175070,18960,18960,18960,18960,0
20240619,184200,2048175070,18960,18960,18960,18960,0
20240619,184100,2048175070,18960,18960,18960,18960,0
20240619,184000,2048175070,18960,18960,18960,18960,0
20240619,183900,2048175070,18960,18960,18960,18960,0
20240619,183800,2048175070,18960,18960,18960,18960,0
20240619,183700,2048175070,18960,18960,18960,18960,0
20240619,183600,2048175070,18960,18960,18960,18960,0
20240619,183500,2048175070,18960,18960,18960,18960,0
20240619,183400,2048175070,18960,18960,18960,18960,0
20240619,183300,2048175070,18960,18960,18960,18960,0
20240619,183200,2048175070,18960,18960,18960,18960,0
20240619,183100,2048175070,18960,18960,18960,18960,0
20240619,183000,2048175070,18960,18960,18960,18960,0
20240619,182900,2048175070,18960,18960,18960,18960,0
20240619,182800,2048175070,18960,18960,18960,18960,0
20240619,182700,2048175070,18960,18960,18960,18960,0
20240619,182600,2048175070,18960,18960,18960,18960,1392
20240619,182500,2048175070,18960,18960,18960,18960,0
20240619,182400,2048175070,18960,18960,18960,18960,0
20240619,182300,2048175070,18960,18960,18960,18960,0
20240619,182200,2048175070,18960,18960,18960,18960,0
20240619,182100,2048175070,18960,18960,18960,18960,0
20240619,182000,2048175070,18960,18960,18960,18960,0
20240619,181900,2048175070,18960,18960,18960,18960,0
20240619,181800,2048175070,18960,18960,18960,18960,0
20240619,181700,2048175070,18960,18960,18960,18960,0
20240619,181600,2048175070,18960,18960,18960,18960,0
20240619,181500,2048175070,18960,18960,18960,18960,0
20240619,181400,2048175070,18960,18960,18960,18960,0
20240619,181300,2048175070,18960,18960,18960,18960,0
20240619,181200,2048175070,18960,18960,18960,18960,0
20240619,181100,2048175070,18960,18960,18960,18960,0
20240619,181000,2048175070,18960,18960,18960,18960,0
20240619,180900,2048175070,18960,18960,18960,18960,0
20240619,180800,2048175070,18960,18960,18960,18960,0
20240619,180700,2048175070,18960,18960,18960,18960,0
20240619,180600,2048175070,18960,18960,18960,18960,0
20240619,180500,2048175070,18960,18960,18960,18960,0
20240619,180400,2048175070,18960,18960,18960,18960,0
20240619,180300,2048175070,18960,18960,18960,18960,0
20240619,180200,2048175070,18960,18960,18960,18960,0
20240619,180100,2048175070,18960,18960,18960,18960,0
20240619,180000,2048175070,18960,18960,18960,18960,0
20240619,175900,2048175070,18960,18960,18960,18960,0
20240619,175800,2048175070,18960,18960,18960,18960,0
20240619,175700,2048175070,18960,18960,18960,18960,0
20240619,175600,2048175070,18960,18960,18960,18960,1392
20240619,175500,2048175070,18960,18960,18960,18960,0
20240619,175400,2048175070,18960,18960,18960,18960,0
20240619,175300,2048175070,18960,18960,18960,18960,0
20240619,175200,2048175070,18960,18960,18960,18960,0
20240619,175100,2048175070,18960,18960,18960,18960,0
20240619,175000,2048175070,18960,18960,18960,18960,0
20240619,174900,2048175070,18960,18960,18960,18960,0
20240619,174800,2048175070,18960,18960,18960,18960,0
20240619,174700,2048175070,18960,18960,18960,18960,0
20240619,174600,2048175070,18960,18960,18960,18960,0
20240619,174500,2048175070,18960,18960,18960,18960,0
20240619,174400,2048175070,18960,18960,18960,18960,0
20240619,174300,2048175070,18960,18960,18960,18960,0
20240619,174200,2048175070,18960,18960,18960,18960,0
20240619,174100,2048175070,18960,18960,18960,18960,0
20240619,174000,2048175070,18960,18960,18960,18960,0
20240619,173900,2048175070,18960,18960,18960,18960,0
20240619,173800,2048175070,18960,18960,18960,18960,0
20240619,173700,2048175070,18960,18960,18960,18960,0
20240619,173600,2048175070,18960,18960,18960,18960,0
20240619,173500,2048175070,18960,18960,18960,18960,0
20240619,173400,2048175070,18960,18960,18960,18960,0
20240619,173300,2048175070,18960,18960,18960,18960,0
20240619,173200,2048175070,18960,18960,18960,18960,0
20240619,173100,2048175070,18960,18960,18960,18960,0
20240619,173000,2048175070,18960,18960,18960,18960,0
20240619,172900,2048175070,18960,18960,18960,18960,0
20240619,172800,2048175070,18960,18960,18960,18960,0
20240619,172700,2048175070,18960,18960,18960,18960,0
20240619,172600,2048175070,18960,18960,18960,18960,1392
20240619,172500,2048175070,18960,18960,18960,18960,0
20240619,172400,2048175070,18960,18960,18960,18960,0
20240619,172300,2048175070,18960,18960,18960,18960,0
20240619,172200,2048175070,18960,18960,18960,18960,0
20240619,172100,2048175070,18960,18960,18960,18960,0
20240619,172000,2048175070,18960,18960,18960,18960,0
20240619,171900,2048175070,18960,18960,18960,18960,0
20240619,171800,2048175070,18960,18960,18960,18960,0
20240619,171700,2048175070,18960,18960,18960,18960,0
20240619,171600,2048175070,18960,18960,18960,18960,0
20240619,171500,2048175070,18960,18960,18960,18960,0
20240619,171400,2048175070,18960,18960,18960,18960,0
20240619,171300,2048175070,18960,18960,18960,18960,0
20240619,171200,2048175070,18960,18960,18960,18960,0
20240619,171100,2048175070,18960,18960,18960,18960,0
20240619,171000,2048175070,18960,18960,18960,18960,0
20240619,170900,2048175070,18960,18960,18960,18960,0
20240619,170800,2048175070,18960,18960,18960,18960,0
20240619,170700,2048175070,18960,18960,18960,18960,0
20240619,170600,2048175070,18960,18960,18960,18960,0
20240619,170500,2048175070,18960,18960,18960,18960,0
20240619,170400,2048175070,18960,18960,18960,18960,0
20240619,170300,2048175070,18960,18960,18960,18960,0
20240619,170200,2048175070,18960,18960,18960,18960,0
20240619,170100,2048175070,18960,18960,18960,18960,0
20240619,170000,2048175070,18960,18960,18960,18960,0
20240619,165900,2048175070,18960,18960,18960,18960,0
20240619,165800,2048175070,18960,18960,18960,18960,0
20240619,165700,2048175070,18960,18960,18960,18960,0
20240619,165600,2048175070,18960,18960,18960,18960,1392
20240619,165500,2048175070,18960,18960,18960,18960,0
20240619,165400,2048175070,18960,18960,18960,18960,0
20240619,165300,2048175070,18960,18960,18960,18960,0
20240619,165200,2048175070,18960,18960,18960,18960,0
20240619,165100,2048175070,18960,18960,18960,18960,0
20240619,165000,2048175070,18960,18960,18960,18960,0
20240619,164900,2048175070,18960,18960,18960,18960,0
20240619,164800,2048175070,18960,18960,18960,18960,0
20240619,164700,2048175070,18960,18960,18960,18960,0
20240619,164600,2048175070,18960,18960,18960,18960,0
20240619,164500,2048175070,18960,18960,18960,18960,0
20240619,164400,2048175070,18960,18960,18960,18960,0
20240619,164300,2048175070,18960,18960,18960,18960,0
20240619,164200,2048175070,18960,18960,18960,18960,0
20240619,164100,2048175070,18960,18960,18960,18960,0
20240619,164000,2048175070,18960,18960,18960,18960,0
20240619,163900,2048175070,18960,18960,18960,18960,0
20240619,163800,2048175070,18960,18960,18960,18960,0
20240619,163700,2048175070,18960,18960,18960,18960,0
20240619,163600,2048175070,18960,18960,18960,18960,0
20240619,163500,2048175070,18960,18960,18960,18960,0
20240619,163400,2048175070,18960,18960,18960,18960,0
20240619,163300,2048175070,18960,18960,18960,18960,0
20240619,163200,2048175070,18960,18960,18960,18960,0
20240619,163100,2048175070,18960,18960,18960,18960,0
20240619,163000,2048175070,18960,18960,18960,18960,0
20240619,162900,2048175070,18960,18960,18960,18960,0
20240619,162800,2048175070,18960,18960,18960,18960,0
20240619,162700,2048175070,18960,18960,18960,18960,0
20240619,162600,2048175070,18960,18960,18960,18960,1392
20240619,162500,2048175070,18960,18960,18960,18960,0
20240619,162400,2048175070,18960,18960,18960,18960,0
20240619,162300,2048175070,18960,18960,18960,18960,0
20240619,162200,2048175070,18960,18960,18960,18960,0
20240619,162100,2048175070,18960,18960,18960,18960,0
20240619,162000,2048175070,18960,18960,18960,18960,0
20240619,161900,2048175070,18960,18960,18960,18960,0
20240619,161800,2048175070,18960,18960,18960,18960,0
20240619,161700,2048175070,18960,18960,18960,18960,0
20240619,161600,2048175070,18960,18960,18960,18960,0
20240619,161500,2048175070,18960,18960,18960,18960,0
20240619,161400,2048175070,18960,18960,18960,18960,0
20240619,161300,2048175070,18960,18960,18960,18960,0
20240619,161200,2048175070,18960,18960,18960,18960,0
20240619,161100,2048175070,18960,18960,18960,18960,0
20240619,161000,2048175070,18960,18960,18960,18960,0
20240619,160900,2048175070,18960,18960,18960,18960,0
20240619,160800,2048175070,18960,18960,18960,18960,0
20240619,160700,2048175070,18960,18960,18960,18960,0
20240619,160600,2048175070,18960,18960,18960,18960,0
20240619,160500,2048175070,18960,18960,18960,18960,0
20240619,160400,2048175070,18960,18960,18960,18960,0
20240619,160300,2048175070,18960,18960,18960,18960,0
20240619,160200,2048175070,18960,18960,18960,18960,0
20240619,160100,2048175070,18960,18960,18960,18960,0
20240619,160000,2048175070,18960,18960,18960,18960,0
20240619,155900,2048175070,18960,18960,18960,18960,0
20240619,155800,2048175070,18960,18960,18960,18960,0
20240619,155700,2048175070,18960,18960,18960,18960,0
20240619,155600,2048175070,18960,18960,18960,18960,1392
20240619,155500,2048175070,18960,18960,18960,18960,0
20240619,155400,2048175070,18960,18960,18960,18960,0
20240619,155300,2048175070,18960,18960,18960,18960,0
20240619,155200,2048175070,18960,18960,18960,18960,0
20240619,155100,2048175070,18960,18960,18960,18960,0
20240619,155000,2048175070,18960,18960,18960,18960,0
20240619,154900,2048175070,18960,18960,18960,18960,0
20240619,154800,2048175070,18960,18960,18960,18960,0
20240619,154700,2048175070,18960,18960,18960,18960,0
20240619,154600,2048175070,18960,18960,18960,18960,0
20240619,154500,2048175070,18960,18960,18960,18960,0
20240619,154400,2048175070,18960,18960,18960,18960,0
20240619,154300,2048175070,18960,18960,18960,18960,0
20240619,154200,2048175070,18960,18960,18960,18960,0
20240619,154100,2048175070,18960,18960,18960,18960,0
20240619,154000,2048175070,18960,18960,18960,18960,0
20240619,153900,2048175070,18960,18960,18960,18960,0
20240619,153800,2048175070,18960,18960,18960,18960,0
20240619,153700,2048175070,18960,18960,18960,18960,0
20240619,153600,2048175070,18960,18960,18960,18960,0
20240619,153500,2048175070,18960,18960,18960,18960,0
20240619,153400,2048175070,18960,18960,18960,18960,0
20240619,153300,2048175070,18960,18960,18960,18960,0
20240619,153200,2048175070,18960,18960,18960,18960,0
20240619,153100,2048175070,18960,18960,18960,18960,0
20240619,153000,2048175070,18960,18960,18960,18960,1392
20240619,152900,2021782750,18960,18960,18960,18960,0
20240619,152800,2021782750,18960,18960,18960,18960,0
20240619,152700,2021782750,18960,18960,18960,18960,0
20240619,152600,2021782750,18960,18960,18960,18960,0
20240619,152500,2021782750,18960,18960,18960,18960,0
20240619,152400,2021782750,18960,18960,18960,18960,0
20240619,152300,2021782750,18960,18960,18960,18960,0
20240619,152200,2021782750,18960,18960,18960,18960,0
20240619,152100,2021782750,18960,18960,18960,18960,0
20240619,152000,2021782750,18960,18960,18960,18960,0
20240619,151900,2021782750,18960,19000,19000,18960,475
20240619,151800,2012767610,19010,19010,19010,19010,134
20240619,151700,2010220270,19010,19070,19070,19010,314
20240619,151600,2004232880,19060,19090,19090,19060,202
20240619,151500,2000379030,19090,19090,19100,19090,1294
20240619,151400,1975668950,19080,19080,19090,19080,1384
20240619,151300,1949251750,19080,19070,19080,19070,185
20240619,151200,1945722130,19080,19080,19080,19080,175
20240619,151100,1942383130,19090,19090,19090,19090,179
20240619,151000,1938966020,19090,19090,19090,19080,368
20240619,150900,1931941420,19090,19090,19100,19090,192
20240619,150800,1928276040,19090,19080,19090,19080,50
20240619,150700,1927321580,19080,19000,19080,19000,2669
20240619,150600,1876516330,19000,19010,19010,18980,199
20240619,150500,1872735050,19010,19010,19010,19010,181
20240619,150400,1869294240,19010,19010,19010,19010,6
20240619,150300,1869180180,19030,19030,19030,19030,0
20240619,150200,1869180180,19030,19020,19030,18970,269
20240619,150100,1864061780,19020,18970,19020,18970,63
20240619,150000,1862864080,18970,18960,19000,18960,291
20240619,145900,1857335270,18960,18990,18990,18960,547
20240619,145800,1846961050,19000,19000,19000,19000,100
20240619,145700,1845061050,19000,19000,19000,18990,267
20240619,145600,1839988540,19000,19000,19000,19000,4
20240619,145500,1839912540,19000,19010,19010,19000,955
20240619,145400,1821765740,19010,19010,19010,19010,43
20240619,145300,1820948310,19010,19020,19020,19000,355
20240619,145200,1814196350,19030,19040,19040,19030,54
20240619,145100,1813168720,19020,19000,19020,19000,803
20240619,145000,1797910400,19000,18990,19000,18990,1201
20240619,144900,1775093410,18990,18990,18990,18990,103
20240619,144800,1773137440,18990,18980,18990,18970,215
20240619,144700,1769055280,18990,18990,18990,18990,21
20240619,144600,1768656490,19000,19000,19000,19000,0
20240619,144500,1768656490,19000,19000,19000,18980,483
20240619,144400,1759483850,19050,19030,19050,19030,2183
20240619,144300,1717908330,18980,18980,19020,18980,632
20240619,144200,1705896010,19000,19020,19030,19000,1362
20240619,144100,1680004940,19030,19020,19030,19020,321
20240619,144000,1673899470,19010,19010,19010,19000,148
20240619,143900,1671086090,19010,19000,19010,19000,135
20240619,143800,1668521070,19000,18970,19000,18970,349
20240619,143700,1661895350,18980,18980,18980,18980,231
20240619,143600,1657510970,18980,18990,18990,18980,204
20240619,143500,1653637080,18990,18990,18990,18990,2
20240619,143400,1653599100,19000,18990,19000,18980,206
20240619,143300,1649687430,18980,18980,18980,18980,0
20240619,143200,1649687430,18980,18980,18980,18980,2
20240619,143100,1649649470,18980,18990,18990,18980,518
20240619,143000,1639816270,18990,18970,18990,18970,142
20240619,142900,1637120230,18970,18960,18990,18960,350
20240619,142800,1630474770,18990,18990,18990,18990,72
20240619,142700,1629107490,19000,19000,19000,19000,168
20240619,142600,1625915490,19000,18960,19010,18960,3993
20240619,142500,1550076670,18950,18940,18950,18930,430
20240619,142400,1541929220,18940,18930,18940,18930,239
20240619,142300,1537403060,18930,18930,18930,18930,101
20240619,142200,1535491130,18930,18930,18930,18930,213
20240619,142100,1531459040,18930,18920,18930,18920,322
20240619,142000,1525365580,18920,18920,18920,18920,2
20240619,141900,1525327740,18920,18910,18920,18910,160
20240619,141800,1522302130,18920,18920,18920,18920,1
20240619,141700,1522283210,18920,18910,18920,18910,219
20240619,141600,1518141890,18910,18910,18910,18910,0
20240619,141500,1518141890,18910,18910,18910,18910,0
20240619,141400,1518141890,18910,18910,18910,18910,179
20240619,141300,1514757000,18910,18910,18910,18910,0
20240619,141200,1514757000,18910,18910,18910,18910,195
20240619,141100,1511069550,18910,18910,18910,18910,2
20240619,141000,1511031730,18900,18900,18920,18900,241
20240619,140900,1506476780,18900,18900,18900,18900,0
20240619,140800,1506476780,18900,18900,18900,18900,22
20240619,140700,1506060980,18900,18890,18900,18890,266
20240619,140600,1501034080,18900,18900,18900,18900,0
20240619,140500,1501034080,18900,18900,18900,18900,303
20240619,140400,1495307380,18920,18910,18920,18910,88
20240619,140300,1493642520,18920,18910,18920,18900,655
20240619,140200,1481256500,18910,18900,18910,18900,57
20240619,140100,1480179180,18910,18910,18910,18910,81
20240619,140000,1478647470,18910,18900,18910,18900,379
20240619,135900,1471482250,18900,18900,18900,18900,630
20240619,135800,1459575250,18900,18900,18900,18900,227
20240619,135700,1455284950,18880,18880,18880,18880,0
20240619,135600,1455284950,18880,18900,18900,18880,211
20240619,135500,1451299400,18900,18880,18900,18880,204
20240619,135400,1447444180,18880,18880,18880,18880,51
20240619,135300,1446481300,18880,18890,18900,18880,1307
20240619,135200,1421798170,18890,18880,18890,18880,729
20240619,135100,1408032590,18870,18830,18870,18830,153
20240619,135000,1405147270,18830,18830,18830,18830,15
20240619,134900,1404864820,18830,18810,18830,18810,985
20240619,134800,1386323070,18810,18820,18820,18780,805
20240619,134700,1371176140,18820,18820,18820,18820,1
20240619,134600,1371157320,18820,18820,18820,18820,201
20240619,134500,1367374500,18830,18830,18830,18830,1
20240619,134400,1367355670,18830,18830,18830,18830,2
20240619,134300,1367318010,18830,18830,18830,18830,176
20240619,134200,1364003930,18760,18830,18830,18760,39
20240619,134100,1363272220,18830,18830,18830,18830,175
20240619,134000,1359976970,18760,18760,18760,18760,0
20240619,133900,1359976970,18760,18830,18830,18760,413
20240619,133800,1352211640,18830,18830,18830,18830,0
20240619,133700,1352211640,18830,18830,18830,18830,0
20240619,133600,1352211640,18830,18830,18830,18830,197
20240619,133500,1348502130,18780,18810,18810,18780,183
20240619,133400,1345061980,18830,18830,18830,18830,178
20240619,133300,1341710240,18840,18830,18840,18830,21
20240619,133200,1341314610,18830,18830,18830,18830,0
20240619,133100,1341314610,18830,18830,18830,18830,166
20240619,133000,1338188830,18830,18830,18830,18830,0
20240619,132900,1338188830,18830,18780,18830,18770,552
20240619,132800,1327812070,18780,18780,18780,18780,5
20240619,132700,1327718170,18830,18830,18830,18830,198
20240619,132600,1323989830,18790,18790,18790,18790,101
20240619,132500,1322092040,18790,18810,18810,18790,71
20240619,132400,1320757240,18860,18840,18860,18840,189
20240619,132300,1317192950,18890,18890,18890,18890,0
20240619,132200,1317192950,18890,18880,18890,18880,189
20240619,132100,1313624610,18880,18880,18880,18880,0
20240619,132000,1313624610,18880,18840,18880,18840,219
20240619,131900,1309498610,18850,18850,18850,18850,5
20240619,131800,1309404360,18860,18860,18860,18860,63
20240619,131700,1308216180,18890,18890,18890,18870,257
20240619,131600,1303362490,18890,18890,18890,18880,97
20240619,131500,1301530200,18890,18890,18890,18890,324
20240619,131400,1295409840,18890,18890,18890,18890,94
20240619,131300,1293634180,18890,18890,18890,18890,115
20240619,131200,1291461830,18890,18880,18890,18880,283
20240619,131100,1286116370,18880,18880,18880,18880,94
20240619,131000,1284341650,18880,18870,18880,18870,268
20240619,130900,1279282080,18870,18870,18870,18870,326
20240619,130800,1273130460,18870,18860,18870,18860,278
20240619,130700,1267886640,18860,18850,18860,18850,74
20240619,130600,1266491500,18860,18860,18860,18860,0
20240619,130500,1266491500,18860,18850,18860,18850,285
20240619,130400,1261116930,18850,18850,18850,18850,224
20240619,130300,1256894530,18850,18850,18850,18850,193
20240619,130200,1253256480,18850,18850,18850,18850,11
20240619,130100,1253049130,18850,18850,18850,18850,0
20240619,130000,1253049130,18850,18850,18850,18850,232
20240619,125900,1248675930,18840,18840,18840,18840,5
20240619,125800,1248581730,18850,18790,18850,18790,261
20240619,125700,1243666120,18790,18800,18800,18790,827
20240619,125600,1228120110,18810,18820,18820,18810,354
20240619,125500,1221459060,18820,18820,18820,18820,0
20240619,125400,1221459060,18820,18860,18860,18820,339
20240619,125300,1215071080,18860,18860,18860,18860,195
20240619,125200,1211393380,18840,18880,18880,18840,752
20240619,125100,1197218330,18890,18880,18890,18860,343
20240619,125000,1190744770,18880,18870,18880,18870,93
20240619,124900,1188988960,18890,18890,18890,18890,192
20240619,124800,1185362080,18890,18900,18900,18890,264
20240619,124700,1180375020,18890,18900,18900,18890,57
20240619,124600,1179298100,18900,18890,18900,18890,769
20240619,124500,1164770000,18890,18890,18890,18890,27
20240619,124400,1164259970,18890,18890,18890,18890,607
20240619,124300,1152793740,18900,18870,18900,18870,690
20240619,124200,1139757780,18870,18860,18870,18860,17
20240619,124100,1139437010,18850,18850,18850,18840,246
20240619,124000,1134800680,18850,18860,18860,18850,400
20240619,123900,1127258850,18860,18860,18860,18860,26
20240619,123800,1126768490,18850,18870,18870,18850,93
20240619,123700,1125013640,18870,18870,18870,18870,97
20240619,123600,1123183250,18870,18870,18870,18870,0
20240619,123500,1123183250,18870,18850,18870,18850,205
20240619,123400,1119316260,18850,18850,18850,18850,111
20240619,123300,1117223910,18850,18850,18850,18850,3
20240619,123200,1117167360,18850,18830,18850,18830,336
20240619,123100,1110835710,18820,18820,18820,18820,70
20240619,123000,1109518310,18820,18820,18840,18810,702
20240619,122900,1096303670,18810,18790,18810,18790,1205
20240619,122800,1073648160,18800,18770,18800,18760,2916
20240619,122700,1018906280,18770,18770,18770,18770,217
20240619,122600,1014833190,18770,18770,18770,18770,0
20240619,122500,1014833190,18770,18760,18770,18760,123
20240619,122400,1012524510,18710,18710,18710,18710,0
20240619,122300,1012524510,18710,18770,18770,18710,300
20240619,122200,1006904900,18770,18770,18770,18770,179
20240619,122100,1003545070,18720,18770,18770,18720,39
20240619,122000,1002814790,18770,18770,18770,18770,189
20240619,121900,999267260,18760,18760,18760,18760,0
20240619,121800,999267260,18760,18760,18760,18760,219
20240619,121700,995158820,18760,18760,18760,18760,6
20240619,121600,995046260,18760,18760,18760,18760,0
20240619,121500,995046260,18760,18730,18760,18730,265
20240619,121400,990076450,18770,18770,18770,18770,0
20240619,121300,990076450,18770,18760,18770,18740,365
20240619,121200,983227130,18740,18760,18760,18740,382
20240619,121100,976064490,18760,18760,18760,18760,6
20240619,121000,975951930,18760,18760,18760,18760,515
20240619,120900,966290530,18760,18760,18760,18760,0
20240619,120800,966290530,18760,18750,18760,18750,55
20240619,120700,965259230,18750,18730,18750,18730,11
20240619,120600,965053020,18730,18740,18740,18730,369
20240619,120500,958139550,18740,18740,18740,18740,131
20240619,120400,955684610,18750,18750,18750,18750,0
20240619,120300,955684610,18750,18740,18750,18740,183
20240619,120200,952253380,18740,18740,18740,18740,82
20240619,120100,950716700,18740,18730,18740,18730,8
20240619,120000,950566840,18740,18740,18740,18740,0
20240619,115900,950566840,18740,18740,18740,18740,32
20240619,115800,949967160,18740,18730,18740,18730,540
20240619,115700,939849070,18730,18730,18730,18730,25
20240619,115600,939380820,18730,18730,18730,18730,2
20240619,115500,939343360,18730,18730,18730,18730,5
20240619,115400,939249710,18740,18740,18740,18740,184
20240619,115300,935801550,18740,18740,18740,18740,0
20240619,115200,935801550,18740,18740,18740,18740,0
20240619,115100,935801550,18740,18740,18740,18740,196
20240619,115000,932128510,18720,18720,18720,18720,31
20240619,114900,931548190,18720,18750,18750,18720,236
20240619,114800,927124660,18750,18770,18770,18750,87
20240619,114700,925493390,18770,18770,18770,18770,395
20240619,114600,918079240,18770,18770,18770,18770,600
20240619,114500,906817240,18770,18760,18770,18760,203
20240619,114400,903007960,18750,18750,18750,18750,143
20240619,114300,900326710,18720,18750,18750,18720,292
20240619,114200,894852340,18750,18750,18750,18750,218
20240619,114100,890764840,18720,18720,18720,18720,1
20240619,114000,890746120,18720,18720,18720,18720,0
20240619,113900,890746120,18720,18720,18720,18720,387
20240619,113800,883501480,18720,18710,18720,18710,6
20240619,113700,883389170,18720,18720,18720,18720,330
20240619,113600,877211570,18720,18720,18720,18720,178
20240619,113500,873879410,18720,18710,18720,18710,106
20240619,113400,871895630,18710,18710,18710,18710,0
20240619,113300,871895630,18710,18700,18710,18700,521
20240619,113200,862152720,18710,18720,18720,18710,292
20240619,113100,856686780,18720,18720,18720,18720,191
20240619,113000,853111260,18720,18720,18720,18720,43
20240619,112900,852306300,18720,18720,18720,18720,63
20240619,112800,851126940,18720,18720,18720,18720,241
20240619,112700,846615420,18720,18720,18720,18710,277
20240619,112600,841431680,18750,18780,18790,18750,690
20240619,112500,828480690,18780,18780,18780,18780,43
20240619,112400,827673150,18780,18790,18790,18780,25
20240619,112300,827203610,18790,18780,18790,18780,262
20240619,112200,822281170,18790,18790,18790,18790,0
20240619,112100,822281170,18790,18790,18800,18790,746
20240619,112000,808258830,18790,18780,18790,18780,38
20240619,111900,807544970,18780,18790,18800,18770,290
20240619,111800,802098600,18790,18670,18790,18670,10725
20240619,111700,601392740,18660,18630,18660,18630,3233
20240619,111600,541124770,18620,18620,18620,18620,1232
20240619,111500,518184930,18620,18610,18620,18610,283
20240619,111400,512916040,18610,18610,18610,18610,100
20240619,111300,511055040,18610,18610,18620,18610,49
20240619,111200,510143130,18610,18610,18610,18610,0
20240619,111100,510143130,18610,18610,18610,18610,889
20240619,111000,493598840,18610,18610,18610,18610,1
20240619,110900,493580230,18590,18590,18590,18590,0
20240619,110800,493580230,18590,18590,18590,18590,58
20240619,110700,492502010,18590,18590,18590,18590,0
20240619,110600,492502010,18590,18600,18600,18590,285
20240619,110500,487201500,18590,18590,18590,18590,0
20240619,110400,487201500,18590,18600,18600,18590,170
20240619,110300,484039510,18590,18590,18590,18590,90
20240619,110200,482366410,18590,18590,18590,18590,0
20240619,110100,482366410,18590,18590,18590,18590,157
20240619,110000,479447780,18590,18590,18590,18590,70
20240619,105900,478146480,18600,18600,18600,18600,195
20240619,105800,474519480,18600,18600,18600,18600,160
20240619,105700,471543480,18600,18600,18600,18600,100
20240619,105600,469683480,18610,18610,18610,18610,217
20240619,105500,465645110,18600,18600,18600,18600,105
20240619,105400,463692110,18610,18600,18610,18600,180
20240619,105300,460344100,18600,18610,18610,18600,71
20240619,105200,459023000,18600,18600,18600,18600,204
20240619,105100,455228600,18600,18600,18600,18600,29
20240619,105000,454689200,18600,18600,18600,18600,139
20240619,104900,452103800,18610,18610,18610,18610,207
20240619,104800,448251530,18600,18600,18600,18600,0
20240619,104700,448251530,18600,18600,18600,18600,254
20240619,104600,443527130,18600,18600,18600,18600,0
20240619,104500,443527130,18600,18600,18600,18600,100
20240619,104400,441667130,18610,18580,18610,18580,2523
20240619,104300,394755090,18570,18560,18570,18540,560
20240619,104200,384358990,18570,18540,18570,18540,266
20240619,104100,379421020,18540,18540,18540,18540,10
20240619,104000,379235620,18540,18540,18540,18540,7
20240619,103900,379105840,18540,18550,18550,18540,111
20240619,103800,377047400,18570,18570,18570,18570,0
20240619,103700,377047400,18570,18570,18570,18570,239
20240619,103600,372609170,18570,18570,18570,18570,0
20240619,103500,372609170,18570,18570,18570,18570,227
20240619,103400,368393780,18560,18560,18560,18560,0
20240619,103300,368393780,18560,18560,18560,18560,0
20240619,103200,368393780,18560,18560,18560,18560,223
20240619,103100,364254900,18510,18510,18510,18510,0
20240619,103000,364254900,18510,18510,18510,18510,37
20240619,102900,363570030,18510,18520,18520,18510,33
20240619,102800,362959140,18570,18560,18570,18560,171
20240619,102700,359785360,18520,18560,18560,18520,102
20240619,102600,357896240,18570,18570,18570,18570,1
20240619,102500,357877670,18520,18520,18520,18520,58
20240619,102400,356803510,18520,18530,18530,18520,102
20240619,102300,354914240,18580,18580,18580,18580,241
20240619,102200,350436460,18580,18580,18580,18580,0
20240619,102100,350436460,18580,18580,18580,18580,173
20240619,102000,347222120,18570,18570,18570,18570,0
20240619,101900,347222120,18570,18570,18570,18570,0
20240619,101800,347222120,18570,18570,18570,18570,166
20240619,101700,344139500,18500,18500,18500,18500,0
20240619,101600,344139500,18500,18490,18500,18490,874
20240619,101500,327970590,18490,18490,18490,18490,293
20240619,101400,322553020,18490,18510,18510,18490,232
20240619,101300,318261260,18580,18580,18580,18580,283
20240619,101200,313003120,18590,18590,18590,18590,0
20240619,101100,313003120,18590,18500,18590,18480,475
20240619,101000,304204050,18490,18490,18490,18490,0
20240619,100900,304204050,18490,18580,18580,18490,179
20240619,100800,300879940,18580,18580,18580,18580,0
20240619,100700,300879940,18580,18580,18580,18580,0
20240619,100600,300879940,18580,18580,18580,18580,204
20240619,100500,297089620,18480,18480,18480,18480,0
20240619,100400,297089620,18480,18580,18580,18480,528
20240619,100300,287308370,18480,18480,18480,18480,301
20240619,100200,281745890,18580,18580,18580,18580,0
20240619,100100,281745890,18580,18580,18580,18580,166
20240619,100000,278661610,18550,18480,18550,18470,150
20240619,095900,275886170,18580,18580,18580,18580,161
20240619,095800,272894790,18480,18500,18500,18480,20
20240619,095700,272525170,18580,18580,18580,18580,224
20240619,095600,268363250,18510,18580,18580,18510,8
20240619,095500,268214820,18580,18580,18580,18580,175
20240619,095400,264963320,18580,18580,18580,18580,173
20240619,095300,261748980,18590,18590,18590,18590,39
20240619,095200,261023970,18590,18590,18590,18590,203
20240619,095100,257250200,18590,18590,18590,18590,0
20240619,095000,257250200,18590,18580,18590,18580,287
20240619,094900,251916990,18500,18500,18500,18500,1
20240619,094800,251898490,18560,18560,18560,18560,107
20240619,094700,249912570,18560,18560,18560,18500,419
20240619,094600,242139370,18590,18610,18610,18590,230
20240619,094500,237863470,18620,18590,18620,18590,1119
20240619,094400,217039510,18590,18590,18590,18590,9
20240619,094300,216872200,18580,18550,18580,18550,349
20240619,094200,210388570,18560,18560,18560,18560,191
20240619,094100,206843610,18550,18550,18550,18550,207
20240619,094000,203003760,18550,18550,18550,18510,423
20240619,093900,195157510,18510,18510,18510,18510,13
20240619,093800,194916880,18550,18490,18550,18490,243
20240619,093700,190410070,18530,18560,18560,18530,8
20240619,093600,190261630,18500,18520,18520,18500,716
20240619,093500,177011310,18550,18500,18550,18490,243
20240619,093400,172504180,18550,18550,18550,18550,0
20240619,093300,172504180,18550,18520,18550,18520,187
20240619,093200,169039060,18490,18510,18510,18490,499
20240619,093100,159806700,18520,18500,18530,18500,85
20240619,093000,158234150,18600,18590,18600,18500,769
20240619,092900,143975840,18590,18590,18590,18590,0
20240619,092800,143975840,18590,18590,18590,18590,184
20240619,092700,140555280,18540,18540,18540,18540,56
20240619,092600,139517040,18540,18580,18580,18540,225
20240619,092500,135336610,18600,18600,18600,18600,5
20240619,092400,135243610,18600,18600,18600,18600,50
20240619,092300,134313610,18600,18600,18600,18600,187
20240619,092200,130835410,18510,18610,18610,18500,510
20240619,092100,121387680,18610,18580,18610,18560,1573
20240619,092000,92144780,18580,18580,18590,18580,207
20240619,091900,88298310,18590,18590,18590,18570,121
20240619,091800,86050340,18590,18590,18590,18590,198
20240619,091700,82369520,18580,18590,18590,18490,123
20240619,091600,80084250,18590,18590,18590,18590,197
20240619,091500,76422020,18590,18590,18590,18590,190
20240619,091400,72889920,18590,18580,18590,18580,197
20240619,091300,69227760,18590,18580,18590,18580,224
20240619,091200,65065000,18580,18590,18590,18580,199
20240619,091100,61366510,18590,18580,18590,18580,134
20240619,091000,58876450,18590,18580,18590,18580,467
20240619,090900,50198750,18590,18590,18590,18570,126
20240619,090800,47856510,18590,18590,18590,18590,197
20240619,090700,44194280,18600,18600,18600,18400,831
20240619,090600,28776050,18600,18560,18600,18560,651
20240619,090500,16672110,18580,18570,18580,18570,76
20240619,090400,15260330,18590,18490,18590,18490,235
20240619,090300,10908300,18490,18400,18490,18400,204
20240619,090200,7148600,18400,18390,18400,18300,370
20240619,090100,367900,18390,18390,18390,18390,10
20240619,090000,184000,18400,18400,18400,18400,9