KissMeData/044490/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,192600,1294099220,18680,18680,18680,18680,1104
20240620,192500,1294099220,18680,18680,18680,18680,0
20240620,192400,1294099220,18680,18680,18680,18680,0
20240620,192300,1294099220,18680,18680,18680,18680,0
20240620,192200,1294099220,18680,18680,18680,18680,0
20240620,192100,1294099220,18680,18680,18680,18680,0
20240620,192000,1294099220,18680,18680,18680,18680,0
20240620,191900,1294099220,18680,18680,18680,18680,0
20240620,191800,1294099220,18680,18680,18680,18680,0
20240620,191700,1294099220,18680,18680,18680,18680,0
20240620,191600,1294099220,18680,18680,18680,18680,0
20240620,191500,1294099220,18680,18680,18680,18680,0
20240620,191400,1294099220,18680,18680,18680,18680,0
20240620,191300,1294099220,18680,18680,18680,18680,0
20240620,191200,1294099220,18680,18680,18680,18680,0
20240620,191100,1294099220,18680,18680,18680,18680,0
20240620,191000,1294099220,18680,18680,18680,18680,0
20240620,190900,1294099220,18680,18680,18680,18680,0
20240620,190800,1294099220,18680,18680,18680,18680,0
20240620,190700,1294099220,18680,18680,18680,18680,0
20240620,190600,1294099220,18680,18680,18680,18680,0
20240620,190500,1294099220,18680,18680,18680,18680,0
20240620,190400,1294099220,18680,18680,18680,18680,0
20240620,190300,1294099220,18680,18680,18680,18680,0
20240620,190200,1294099220,18680,18680,18680,18680,0
20240620,190100,1294099220,18680,18680,18680,18680,0
20240620,190000,1294099220,18680,18680,18680,18680,0
20240620,185900,1294099220,18680,18680,18680,18680,0
20240620,185800,1294099220,18680,18680,18680,18680,0
20240620,185700,1294099220,18680,18680,18680,18680,0
20240620,185600,1294099220,18680,18680,18680,18680,1104
20240620,185500,1294099220,18680,18680,18680,18680,0
20240620,185400,1294099220,18680,18680,18680,18680,0
20240620,185300,1294099220,18680,18680,18680,18680,0
20240620,185200,1294099220,18680,18680,18680,18680,0
20240620,185100,1294099220,18680,18680,18680,18680,0
20240620,185000,1294099220,18680,18680,18680,18680,0
20240620,184900,1294099220,18680,18680,18680,18680,0
20240620,184800,1294099220,18680,18680,18680,18680,0
20240620,184700,1294099220,18680,18680,18680,18680,0
20240620,184600,1294099220,18680,18680,18680,18680,0
20240620,184500,1294099220,18680,18680,18680,18680,0
20240620,184400,1294099220,18680,18680,18680,18680,0
20240620,184300,1294099220,18680,18680,18680,18680,0
20240620,184200,1294099220,18680,18680,18680,18680,0
20240620,184100,1294099220,18680,18680,18680,18680,0
20240620,184000,1294099220,18680,18680,18680,18680,0
20240620,183900,1294099220,18680,18680,18680,18680,0
20240620,183800,1294099220,18680,18680,18680,18680,0
20240620,183700,1294099220,18680,18680,18680,18680,0
20240620,183600,1294099220,18680,18680,18680,18680,0
20240620,183500,1294099220,18680,18680,18680,18680,0
20240620,183400,1294099220,18680,18680,18680,18680,0
20240620,183300,1294099220,18680,18680,18680,18680,0
20240620,183200,1294099220,18680,18680,18680,18680,0
20240620,183100,1294099220,18680,18680,18680,18680,0
20240620,183000,1294099220,18680,18680,18680,18680,0
20240620,182900,1294099220,18680,18680,18680,18680,0
20240620,182800,1294099220,18680,18680,18680,18680,0
20240620,182700,1294099220,18680,18680,18680,18680,0
20240620,182600,1294099220,18680,18680,18680,18680,1104
20240620,182500,1294099220,18680,18680,18680,18680,0
20240620,182400,1294099220,18680,18680,18680,18680,0
20240620,182300,1294099220,18680,18680,18680,18680,0
20240620,182200,1294099220,18680,18680,18680,18680,0
20240620,182100,1294099220,18680,18680,18680,18680,0
20240620,182000,1294099220,18680,18680,18680,18680,0
20240620,181900,1294099220,18680,18680,18680,18680,0
20240620,181800,1294099220,18680,18680,18680,18680,0
20240620,181700,1294099220,18680,18680,18680,18680,0
20240620,181600,1294099220,18680,18680,18680,18680,0
20240620,181500,1294099220,18680,18680,18680,18680,0
20240620,181400,1294099220,18680,18680,18680,18680,0
20240620,181300,1294099220,18680,18680,18680,18680,0
20240620,181200,1294099220,18680,18680,18680,18680,0
20240620,181100,1294099220,18680,18680,18680,18680,0
20240620,181000,1294099220,18680,18680,18680,18680,0
20240620,180900,1294099220,18680,18680,18680,18680,0
20240620,180800,1294099220,18680,18680,18680,18680,0
20240620,180700,1294099220,18680,18680,18680,18680,0
20240620,180600,1294099220,18680,18680,18680,18680,0
20240620,180500,1294099220,18680,18680,18680,18680,0
20240620,180400,1294099220,18680,18680,18680,18680,0
20240620,180300,1294099220,18680,18680,18680,18680,0
20240620,180200,1294099220,18680,18680,18680,18680,0
20240620,180100,1294099220,18680,18680,18680,18680,0
20240620,180000,1294099220,18680,18680,18680,18680,0
20240620,175900,1294099220,18680,18680,18680,18680,0
20240620,175800,1294099220,18680,18680,18680,18680,0
20240620,175700,1294099220,18680,18680,18680,18680,0
20240620,175600,1294099220,18680,18680,18680,18680,1104
20240620,175500,1294099220,18680,18680,18680,18680,0
20240620,175400,1294099220,18680,18680,18680,18680,0
20240620,175300,1294099220,18680,18680,18680,18680,0
20240620,175200,1294099220,18680,18680,18680,18680,0
20240620,175100,1294099220,18680,18680,18680,18680,0
20240620,175000,1294099220,18680,18680,18680,18680,0
20240620,174900,1294099220,18680,18680,18680,18680,0
20240620,174800,1294099220,18680,18680,18680,18680,0
20240620,174700,1294099220,18680,18680,18680,18680,0
20240620,174600,1294099220,18680,18680,18680,18680,0
20240620,174500,1294099220,18680,18680,18680,18680,0
20240620,174400,1294099220,18680,18680,18680,18680,0
20240620,174300,1294099220,18680,18680,18680,18680,0
20240620,174200,1294099220,18680,18680,18680,18680,0
20240620,174100,1294099220,18680,18680,18680,18680,0
20240620,174000,1294099220,18680,18680,18680,18680,0
20240620,173900,1294099220,18680,18680,18680,18680,0
20240620,173800,1294099220,18680,18680,18680,18680,0
20240620,173700,1294099220,18680,18680,18680,18680,0
20240620,173600,1294099220,18680,18680,18680,18680,0
20240620,173500,1294099220,18680,18680,18680,18680,0
20240620,173400,1294099220,18680,18680,18680,18680,0
20240620,173300,1294099220,18680,18680,18680,18680,0
20240620,173200,1294099220,18680,18680,18680,18680,0
20240620,173100,1294099220,18680,18680,18680,18680,0
20240620,173000,1294099220,18680,18680,18680,18680,0
20240620,172900,1294099220,18680,18680,18680,18680,0
20240620,172800,1294099220,18680,18680,18680,18680,0
20240620,172700,1294099220,18680,18680,18680,18680,0
20240620,172600,1294099220,18680,18680,18680,18680,1104
20240620,172500,1294099220,18680,18680,18680,18680,0
20240620,172400,1294099220,18680,18680,18680,18680,0
20240620,172300,1294099220,18680,18680,18680,18680,0
20240620,172200,1294099220,18680,18680,18680,18680,0
20240620,172100,1294099220,18680,18680,18680,18680,0
20240620,172000,1294099220,18680,18680,18680,18680,0
20240620,171900,1294099220,18680,18680,18680,18680,0
20240620,171800,1294099220,18680,18680,18680,18680,0
20240620,171700,1294099220,18680,18680,18680,18680,0
20240620,171600,1294099220,18680,18680,18680,18680,0
20240620,171500,1294099220,18680,18680,18680,18680,0
20240620,171400,1294099220,18680,18680,18680,18680,0
20240620,171300,1294099220,18680,18680,18680,18680,0
20240620,171200,1294099220,18680,18680,18680,18680,0
20240620,171100,1294099220,18680,18680,18680,18680,0
20240620,171000,1294099220,18680,18680,18680,18680,0
20240620,170900,1294099220,18680,18680,18680,18680,0
20240620,170800,1294099220,18680,18680,18680,18680,0
20240620,170700,1294099220,18680,18680,18680,18680,0
20240620,170600,1294099220,18680,18680,18680,18680,0
20240620,170500,1294099220,18680,18680,18680,18680,0
20240620,170400,1294099220,18680,18680,18680,18680,0
20240620,170300,1294099220,18680,18680,18680,18680,0
20240620,170200,1294099220,18680,18680,18680,18680,0
20240620,170100,1294099220,18680,18680,18680,18680,0
20240620,170000,1294099220,18680,18680,18680,18680,0
20240620,165900,1294099220,18680,18680,18680,18680,0
20240620,165800,1294099220,18680,18680,18680,18680,0
20240620,165700,1294099220,18680,18680,18680,18680,0
20240620,165600,1294099220,18680,18680,18680,18680,1104
20240620,165500,1294099220,18680,18680,18680,18680,0
20240620,165400,1294099220,18680,18680,18680,18680,0
20240620,165300,1294099220,18680,18680,18680,18680,0
20240620,165200,1294099220,18680,18680,18680,18680,0
20240620,165100,1294099220,18680,18680,18680,18680,0
20240620,165000,1294099220,18680,18680,18680,18680,0
20240620,164900,1294099220,18680,18680,18680,18680,0
20240620,164800,1294099220,18680,18680,18680,18680,0
20240620,164700,1294099220,18680,18680,18680,18680,0
20240620,164600,1294099220,18680,18680,18680,18680,0
20240620,164500,1294099220,18680,18680,18680,18680,0
20240620,164400,1294099220,18680,18680,18680,18680,0
20240620,164300,1294099220,18680,18680,18680,18680,0
20240620,164200,1294099220,18680,18680,18680,18680,0
20240620,164100,1294099220,18680,18680,18680,18680,0
20240620,164000,1294099220,18680,18680,18680,18680,0
20240620,163900,1294099220,18680,18680,18680,18680,0
20240620,163800,1294099220,18680,18680,18680,18680,0
20240620,163700,1294099220,18680,18680,18680,18680,0
20240620,163600,1294099220,18680,18680,18680,18680,0
20240620,163500,1294099220,18680,18680,18680,18680,0
20240620,163400,1294099220,18680,18680,18680,18680,0
20240620,163300,1294099220,18680,18680,18680,18680,0
20240620,163200,1294099220,18680,18680,18680,18680,0
20240620,163100,1294099220,18680,18680,18680,18680,0
20240620,163000,1294099220,18680,18680,18680,18680,0
20240620,162900,1294099220,18680,18680,18680,18680,0
20240620,162800,1294099220,18680,18680,18680,18680,0
20240620,162700,1294099220,18680,18680,18680,18680,0
20240620,162600,1294099220,18680,18680,18680,18680,1104
20240620,162500,1294099220,18680,18680,18680,18680,0
20240620,162400,1294099220,18680,18680,18680,18680,0
20240620,162300,1294099220,18680,18680,18680,18680,0
20240620,162200,1294099220,18680,18680,18680,18680,0
20240620,162100,1294099220,18680,18680,18680,18680,0
20240620,162000,1294099220,18680,18680,18680,18680,0
20240620,161900,1294099220,18680,18680,18680,18680,0
20240620,161800,1294099220,18680,18680,18680,18680,0
20240620,161700,1294099220,18680,18680,18680,18680,0
20240620,161600,1294099220,18680,18680,18680,18680,0
20240620,161500,1294099220,18680,18680,18680,18680,0
20240620,161400,1294099220,18680,18680,18680,18680,0
20240620,161300,1294099220,18680,18680,18680,18680,0
20240620,161200,1294099220,18680,18680,18680,18680,0
20240620,161100,1294099220,18680,18680,18680,18680,0
20240620,161000,1294099220,18680,18680,18680,18680,0
20240620,160900,1294099220,18680,18680,18680,18680,0
20240620,160800,1294099220,18680,18680,18680,18680,0
20240620,160700,1294099220,18680,18680,18680,18680,0
20240620,160600,1294099220,18680,18680,18680,18680,0
20240620,160500,1294099220,18680,18680,18680,18680,0
20240620,160400,1294099220,18680,18680,18680,18680,0
20240620,160300,1294099220,18680,18680,18680,18680,0
20240620,160200,1294099220,18680,18680,18680,18680,0
20240620,160100,1294099220,18680,18680,18680,18680,0
20240620,160000,1294099220,18680,18680,18680,18680,0
20240620,155900,1294099220,18680,18680,18680,18680,0
20240620,155800,1294099220,18680,18680,18680,18680,0
20240620,155700,1294099220,18680,18680,18680,18680,0
20240620,155600,1294099220,18680,18680,18680,18680,1104
20240620,155500,1294099220,18680,18680,18680,18680,0
20240620,155400,1294099220,18680,18680,18680,18680,0
20240620,155300,1294099220,18680,18680,18680,18680,0
20240620,155200,1294099220,18680,18680,18680,18680,0
20240620,155100,1294099220,18680,18680,18680,18680,0
20240620,155000,1294099220,18680,18680,18680,18680,0
20240620,154900,1294099220,18680,18680,18680,18680,0
20240620,154800,1294099220,18680,18680,18680,18680,0
20240620,154700,1294099220,18680,18680,18680,18680,0
20240620,154600,1294099220,18680,18680,18680,18680,0
20240620,154500,1294099220,18680,18680,18680,18680,0
20240620,154400,1294099220,18680,18680,18680,18680,0
20240620,154300,1294099220,18680,18680,18680,18680,0
20240620,154200,1294099220,18680,18680,18680,18680,0
20240620,154100,1294099220,18680,18680,18680,18680,0
20240620,154000,1294099220,18680,18680,18680,18680,0
20240620,153900,1294099220,18680,18680,18680,18680,0
20240620,153800,1294099220,18680,18680,18680,18680,0
20240620,153700,1294099220,18680,18680,18680,18680,0
20240620,153600,1294099220,18680,18680,18680,18680,0
20240620,153500,1294099220,18680,18680,18680,18680,0
20240620,153400,1294099220,18680,18680,18680,18680,0
20240620,153300,1294099220,18680,18680,18680,18680,0
20240620,153200,1294099220,18680,18680,18680,18680,0
20240620,153100,1294099220,18680,18680,18680,18680,0
20240620,153000,1294099220,18680,18680,18680,18680,1104
20240620,152900,1273476500,18780,18780,18780,18780,0
20240620,152800,1273476500,18780,18780,18780,18780,0
20240620,152700,1273476500,18780,18780,18780,18780,0
20240620,152600,1273476500,18780,18780,18780,18780,0
20240620,152500,1273476500,18780,18780,18780,18780,0
20240620,152400,1273476500,18780,18780,18780,18780,0
20240620,152300,1273476500,18780,18780,18780,18780,0
20240620,152200,1273476500,18780,18780,18780,18780,0
20240620,152100,1273476500,18780,18780,18780,18780,0
20240620,152000,1273476500,18780,18780,18780,18780,0
20240620,151900,1273476500,18780,18740,18780,18740,167
20240620,151800,1270342240,18780,18780,18780,18780,10
20240620,151700,1270154440,18780,18740,18780,18730,35
20240620,151600,1269498620,18750,18750,18750,18750,139
20240620,151500,1266892370,18750,18750,18750,18750,141
20240620,151400,1264248620,18760,18750,18760,18750,79
20240620,151300,1262767330,18750,18760,18760,18750,66
20240620,151200,1261529780,18760,18760,18760,18760,36
20240620,151100,1260854420,18760,18770,18770,18760,28
20240620,151000,1260329110,18770,18770,18770,18770,10
20240620,150900,1260141410,18780,18780,18780,18780,13
20240620,150800,1259897270,18770,18780,18790,18770,22
20240620,150700,1259484250,18750,18750,18750,18750,20
20240620,150600,1259109250,18750,18760,18770,18750,36
20240620,150500,1258434110,18760,18760,18760,18760,0
20240620,150400,1258434110,18760,18770,18770,18760,28
20240620,150300,1257908750,18780,18780,18780,18780,0
20240620,150200,1257908750,18780,18780,18780,18780,22
20240620,150100,1257495590,18780,18780,18780,18780,20
20240620,150000,1257119990,18780,18780,18780,18780,13
20240620,145900,1256875850,18780,18800,18800,18780,17
20240620,145800,1256556410,18800,18800,18800,18800,2
20240620,145700,1256518810,18800,18800,18800,18800,5
20240620,145600,1256424810,18790,18800,18800,18790,15
20240620,145500,1256142820,18870,18880,18880,18810,22
20240620,145400,1255728870,18810,18810,18810,18810,20
20240620,145300,1255352670,18890,18890,18890,18890,0
20240620,145200,1255352670,18890,18890,18890,18890,1
20240620,145100,1255333780,18810,18810,18810,18810,20
20240620,145000,1254957580,18890,18890,18890,18890,51
20240620,144900,1253994190,18890,18810,18890,18810,21
20240620,144800,1253599100,18860,18860,18860,18860,26
20240620,144700,1253108740,18860,18860,18860,18860,1
20240620,144600,1253089880,18810,18810,18810,18810,20
20240620,144500,1252713680,18820,18820,18820,18820,4
20240620,144400,1252638400,18830,18860,18860,18830,7
20240620,144300,1252506520,18870,18890,18890,18870,507
20240620,144200,1242934340,18900,18900,18900,18900,0
20240620,144100,1242934340,18900,18900,18900,18900,3
20240620,144000,1242877640,18980,18980,18980,18980,5
20240620,143900,1242782740,18990,18890,18990,18890,21
20240620,143800,1242385950,19000,19000,19000,19000,0
20240620,143700,1242385950,19000,19000,19000,19000,0
20240620,143600,1242385950,19000,18860,19000,18840,431
20240620,143500,1234227330,18860,18860,18860,18860,14
20240620,143400,1233963290,18860,18860,18860,18860,20
20240620,143300,1233586090,18900,18890,18900,18890,61
20240620,143200,1232433300,18900,18900,18900,18900,448
20240620,143100,1223966100,18900,18900,19000,18900,34
20240620,143000,1223323400,19010,18990,19010,18990,1300
20240620,142900,1198610480,19010,19010,19010,19000,21
20240620,142800,1198211320,18850,19020,19020,18850,70
20240620,142700,1196883320,19020,18990,19020,18990,200
20240620,142600,1193081960,19000,18850,19000,18850,251
20240620,142500,1188324270,18860,18850,18970,18850,109
20240620,142400,1186263750,18960,18960,18960,18960,30
20240620,142300,1185694950,18980,18850,18980,18850,250
20240620,142200,1180958080,18970,18970,18970,18970,0
20240620,142100,1180958080,18970,18960,18980,18820,1520
20240620,142000,1152126640,18970,18970,18970,18970,0
20240620,141900,1152126640,18970,18970,18970,18970,1
20240620,141800,1152107670,18740,18740,18740,18740,20
20240620,141700,1151732870,18970,18970,18970,18970,50
20240620,141600,1150784370,18980,18740,18980,18740,21
20240620,141500,1150390590,19000,18990,19000,18990,500
20240620,141400,1140891720,18990,18960,18990,18960,301
20240620,141300,1135177810,18710,18890,18970,18710,240
20240620,141200,1130637680,18690,18820,18900,18690,120
20240620,141100,1128380510,18830,18810,18870,18640,548
20240620,141000,1118062800,18810,18630,18810,18630,612
20240620,140900,1106611640,18630,18640,18640,18630,10
20240620,140800,1106425290,18640,18640,18640,18640,5
20240620,140700,1106332090,18650,18650,18650,18650,2
20240620,140600,1106294790,18650,18650,18660,18650,184
20240620,140500,1102862190,18650,18650,18650,18650,27
20240620,140400,1102358640,18650,18650,18650,18650,0
20240620,140300,1102358640,18650,18650,18650,18650,26
20240620,140200,1101873740,18650,18650,18650,18650,55
20240620,140100,1100847990,18650,18650,18650,18650,20
20240620,140000,1100474990,18650,18650,18650,18650,4
20240620,135900,1100400390,18650,18650,18650,18650,0
20240620,135800,1100400390,18650,18650,18650,18650,166
20240620,135700,1097304490,18650,18650,18650,18650,6
20240620,135600,1097192590,18650,18650,18650,18650,23
20240620,135500,1096763640,18610,18610,18610,18610,20
20240620,135400,1096391440,18610,18610,18610,18610,154
20240620,135300,1093525500,18620,18640,18640,18620,565
20240620,135200,1082999390,18640,18640,18640,18640,20
20240620,135100,1082626590,18640,18640,18640,18640,78
20240620,135000,1081172670,18650,18650,18650,18650,9
20240620,134900,1081004820,18650,18650,18650,18650,0
20240620,134800,1081004820,18650,18640,18650,18640,29
20240620,134700,1080464170,18640,18640,18640,18640,0
20240620,134600,1080464170,18640,18640,18640,18640,24
20240620,134500,1080016810,18650,18650,18650,18650,336
20240620,134400,1073750410,18660,18660,18660,18660,755
20240620,134300,1059662110,18660,18660,18660,18660,20
20240620,134200,1059288910,18670,18670,18670,18670,33
20240620,134100,1058672800,18660,18660,18660,18660,12
20240620,134000,1058448880,18660,18660,18660,18660,20
20240620,133900,1058075680,18660,18660,18660,18660,5
20240620,133800,1057982380,18660,18660,18660,18660,30
20240620,133700,1057422580,18660,18660,18660,18660,0
20240620,133600,1057422580,18660,18660,18660,18660,0
20240620,133500,1057422580,18660,18660,18660,18660,129
20240620,133400,1055015440,18660,18660,18660,18660,0
20240620,133300,1055015440,18660,18660,18660,18660,21
20240620,133200,1054623580,18660,18660,18660,18660,0
20240620,133100,1054623580,18660,18660,18660,18660,0
20240620,133000,1054623580,18660,18680,18680,18660,23
20240620,132900,1054194340,18680,18680,18680,18680,1
20240620,132800,1054175660,18670,18680,18680,18670,81
20240620,132700,1052663370,18680,18680,18680,18680,2
20240620,132600,1052626010,18680,18680,18680,18680,0
20240620,132500,1052626010,18680,18680,18680,18680,1
20240620,132400,1052607330,18670,18670,18670,18670,0
20240620,132300,1052607330,18670,18670,18670,18670,0
20240620,132200,1052607330,18670,18670,18670,18670,20
20240620,132100,1052233930,18670,18670,18670,18670,0
20240620,132000,1052233930,18670,18670,18670,18670,20
20240620,131900,1051860530,18740,18740,18740,18740,50
20240620,131800,1050923530,18670,18670,18670,18670,0
20240620,131700,1050923530,18670,18670,18670,18670,20
20240620,131600,1050550130,18660,18660,18660,18660,0
20240620,131500,1050550130,18660,18660,18660,18660,20
20240620,131400,1050176930,18790,18790,18790,18790,4
20240620,131300,1050101770,18790,18790,18790,18790,3
20240620,131200,1050045400,18650,18670,18700,18650,1105
20240620,131100,1029414810,18650,18650,18650,18650,0
20240620,131000,1029414810,18650,18670,18670,18650,31
20240620,130900,1028836440,18670,18660,18670,18660,120
20240620,130800,1026596230,18640,18640,18640,18640,0
20240620,130700,1026596230,18640,18640,18640,18640,20
20240620,130600,1026223430,18640,18640,18640,18640,0
20240620,130500,1026223430,18640,18660,18660,18640,21
20240620,130400,1025831970,18640,18640,18640,18640,500
20240620,130300,1016511970,18640,18640,18640,18640,3
20240620,130200,1016456050,18640,18640,18640,18640,132
20240620,130100,1013995570,18640,18640,18640,18640,176
20240620,130000,1010714930,18630,18630,18630,18630,48
20240620,125900,1009820690,18630,18630,18630,18630,0
20240620,125800,1009820690,18630,18630,18630,18630,0
20240620,125700,1009820690,18630,18630,18630,18630,20
20240620,125600,1009448090,18640,18640,18640,18640,1
20240620,125500,1009429450,18620,18620,18620,18620,20
20240620,125400,1009057050,18620,18620,18620,18620,0
20240620,125300,1009057050,18620,18620,18620,18620,82
20240620,125200,1007530210,18620,18620,18620,18620,20
20240620,125100,1007157810,18620,18620,18620,18620,125
20240620,125000,1004830310,18620,18620,18620,18620,236
20240620,124900,1000435990,18620,18640,18640,18620,45
20240620,124800,999597590,18620,18620,18620,18620,100
20240620,124700,997735590,18620,18620,18620,18620,20
20240620,124600,997363190,18610,18610,18610,18610,0
20240620,124500,997363190,18610,18610,18610,18610,0
20240620,124400,997363190,18610,18610,18610,18610,20
20240620,124300,996990990,18610,18610,18610,18610,0
20240620,124200,996990990,18610,18610,18610,18610,21
20240620,124100,996600180,18610,18610,18610,18610,1
20240620,124000,996581570,18610,18610,18610,18610,0
20240620,123900,996581570,18610,18610,18610,18610,56
20240620,123800,995539410,18610,18610,18610,18610,0
20240620,123700,995539410,18610,18610,18610,18610,20
20240620,123600,995167210,18610,18610,18610,18610,0
20240620,123500,995167210,18610,18620,18620,18610,258
20240620,123400,990365330,18640,18640,18640,18640,1
20240620,123300,990346690,18640,18630,18640,18630,413
20240620,123200,982648470,18630,18630,18630,18630,10
20240620,123100,982462170,18620,18620,18620,18620,0
20240620,123000,982462170,18620,18620,18620,18620,36
20240620,122900,981791850,18610,18610,18610,18610,20
20240620,122800,981419650,18610,18610,18610,18610,0
20240620,122700,981419650,18610,18610,18610,18610,20
20240620,122600,981047450,18610,18610,18610,18610,0
20240620,122500,981047450,18610,18610,18610,18610,0
20240620,122400,981047450,18610,18610,18610,18610,20
20240620,122300,980675250,18610,18610,18610,18610,0
20240620,122200,980675250,18610,18610,18610,18610,20
20240620,122100,980303050,18620,18620,18620,18620,13
20240620,122000,980060990,18620,18620,18620,18620,2
20240620,121900,980023750,18610,18610,18610,18600,99
20240620,121800,978181560,18610,18610,18610,18610,180
20240620,121700,974831760,18610,18610,18610,18610,1
20240620,121600,974813150,18600,18600,18600,18600,361
20240620,121500,968098550,18610,18600,18610,18600,232
20240620,121400,963783330,18610,18610,18610,18610,885
20240620,121300,947313480,18620,18610,18620,18610,77
20240620,121200,945880500,18620,18620,18620,18620,722
20240620,121100,932436860,18620,18630,18630,18620,21
20240620,121000,932045830,18630,18630,18630,18630,100
20240620,120900,930182830,18630,18620,18630,18620,22
20240620,120800,929773170,18630,18630,18630,18630,1
20240620,120700,929754540,18630,18630,18630,18630,207
20240620,120600,925898130,18620,18630,18630,18620,24
20240620,120500,925451210,18620,18620,18620,18620,10
20240620,120400,925265010,18620,18640,18640,18620,50
20240620,120300,924333410,18640,18620,18640,18620,326
20240620,120200,918259290,18620,18620,18620,18620,0
20240620,120100,918259290,18620,18620,18620,18620,20
20240620,120000,917886890,18630,18630,18630,18630,1086
20240620,115900,897654710,18630,18630,18630,18630,20
20240620,115800,897282110,18630,18630,18630,18630,0
20240620,115700,897282110,18630,18630,18630,18630,0
20240620,115600,897282110,18630,18630,18630,18630,20
20240620,115500,896909510,18640,18640,18640,18640,11
20240620,115400,896704470,18640,18630,18640,18630,61
20240620,115300,895567640,18630,18630,18630,18630,0
20240620,115200,895567640,18630,18630,18630,18630,0
20240620,115100,895567640,18630,18640,18640,18630,106
20240620,115000,893592000,18640,18640,18640,18640,0
20240620,114900,893592000,18640,18630,18640,18630,34
20240620,114800,892958440,18640,18640,18640,18640,183
20240620,114700,889547320,18640,18640,18640,18640,200
20240620,114600,885819320,18640,18630,18640,18630,203
20240620,114500,882035600,18640,18640,18640,18640,200
20240620,114400,878307600,18630,18630,18630,18630,0
20240620,114300,878307600,18630,18640,18640,18630,71
20240620,114200,876984360,18640,18640,18640,18640,337
20240620,114100,870702680,18640,18640,18640,18630,116
20240620,114000,868540640,18640,18640,18640,18640,1
20240620,113900,868522000,18640,18640,18640,18640,8
20240620,113800,868372880,18640,18630,18640,18630,439
20240620,113700,860194210,18670,18670,18670,18670,100
20240620,113600,858327210,18630,18630,18630,18630,20
20240620,113500,857954610,18650,18650,18650,18650,0
20240620,113400,857954610,18650,18650,18650,18650,171
20240620,113300,854765460,18630,18630,18630,18630,20
20240620,113200,854392860,18650,18640,18650,18640,10
20240620,113100,854206450,18650,18670,18670,18650,4
20240620,113000,854131790,18670,18670,18670,18670,0
20240620,112900,854131790,18670,18670,18670,18670,0
20240620,112800,854131790,18670,18630,18670,18630,613
20240620,112700,842689280,18620,18620,18620,18620,0
20240620,112600,842689280,18620,18630,18630,18620,124
20240620,112500,840379860,18630,18630,18630,18630,1
20240620,112400,840361230,18630,18630,18630,18630,0
20240620,112300,840361230,18630,18620,18630,18620,22
20240620,112200,839951570,18630,18630,18630,18630,0
20240620,112100,839951570,18630,18640,18640,18630,831
20240620,112000,824470030,18630,18630,18630,18630,0
20240620,111900,824470030,18630,18630,18630,18630,0
20240620,111800,824470030,18630,18650,18650,18630,540
20240620,111700,814401810,18650,18650,18650,18650,0
20240620,111600,814401810,18650,18650,18650,18650,878
20240620,111500,798027110,18670,18660,18670,18650,509
20240620,111400,788531360,18660,18660,18660,18660,0
20240620,111300,788531360,18660,18660,18660,18660,20
20240620,111200,788158160,18660,18670,18670,18660,288
20240620,111100,782782920,18670,18670,18670,18670,0
20240620,111000,782782920,18670,18750,18750,18670,121
20240620,110900,780523770,18670,18680,18680,18670,200
20240620,110800,776789670,18670,18670,18670,18670,20
20240620,110700,776416270,18670,18670,18670,18670,0
20240620,110600,776416270,18670,18670,18670,18670,0
20240620,110500,776416270,18670,18670,18690,18670,1622
20240620,110400,746122990,18670,18670,18670,18670,273
20240620,110300,741026080,18670,18670,18670,18670,234
20240620,110200,736657300,18670,18670,18670,18670,0
20240620,110100,736657300,18670,18670,18670,18670,0
20240620,110000,736657300,18670,18680,18680,18670,110
20240620,105900,734602700,18680,18680,18690,18680,138
20240620,105800,732024450,18690,18800,18800,18690,239
20240620,105700,727543680,18800,18800,18800,18800,5
20240620,105600,727449680,18690,18690,18690,18690,300
20240620,105500,721842680,18690,18790,18800,18690,96
20240620,105400,720042820,18790,18790,18790,18790,4
20240620,105300,719967660,18670,18670,18670,18670,20
20240620,105200,719594260,18660,18790,18790,18660,377
20240620,105100,712558310,18670,18670,18670,18670,770
20240620,105000,698182410,18670,18750,18750,18670,117
20240620,104900,695990260,18750,18680,18750,18680,437
20240620,104800,687817720,18660,18660,18660,18660,120
20240620,104700,685578520,18660,18670,18670,18660,60
20240620,104600,684458910,18660,18670,18670,18660,2953
20240620,104500,629339550,18680,18670,18680,18670,41
20240620,104400,628574070,18680,18680,18680,18680,16
20240620,104300,628275190,18680,18670,18680,18670,56
20240620,104200,627229310,18670,18670,18670,18670,10
20240620,104100,627042610,18680,18680,18680,18680,201
20240620,104000,623287930,18670,18670,18670,18670,20
20240620,103900,622914530,18680,18680,18680,18680,1
20240620,103800,622895850,18670,18680,18680,18670,47
20240620,103700,622018190,18670,18680,18680,18670,74
20240620,103600,620636570,18680,18670,18680,18670,65
20240620,103500,619422470,18680,18680,18680,18670,523
20240620,103400,609653030,18680,18680,18680,18680,204
20240620,103300,605842310,18680,18720,18720,18680,165
20240620,103200,602760070,18680,18770,18770,18680,21
20240620,103100,602367700,18800,18800,18800,18800,0
20240620,103000,602367700,18800,18700,18800,18680,791
20240620,102900,587586050,18680,18680,18680,18680,0
20240620,102800,587586050,18680,18680,18680,18680,0
20240620,102700,587586050,18680,18680,18680,18680,20
20240620,102600,587212450,18700,18700,18700,18700,95
20240620,102500,585435950,18700,18680,18700,18680,25
20240620,102400,584968850,18680,18680,18680,18680,321
20240620,102300,578972570,18680,18680,18680,18680,7
20240620,102200,578841810,18670,18680,18680,18670,220
20240620,102100,574732410,18680,18680,18680,18680,392
20240620,102000,567409850,18680,18680,18680,18680,22
20240620,101900,566998890,18680,18680,18680,18680,626
20240620,101800,555305210,18680,18680,18680,18680,100
20240620,101700,553437210,18670,18670,18670,18670,313
20240620,101600,547593500,18670,18680,18680,18670,575
20240620,101500,536857500,18680,18680,18680,18680,20
20240620,101400,536483900,18670,18670,18670,18670,330
20240620,101300,530322800,18700,18650,18700,18650,1396
20240620,101200,504231300,18650,18690,18690,18650,1733
20240620,101100,471888320,18700,18700,18700,18700,208
20240620,101000,467998720,18690,18690,18690,18690,350
20240620,100900,461457220,18700,18720,18720,18690,3562
20240620,100800,394830220,18720,18750,18750,18720,514
20240620,100700,385201460,18750,18750,18750,18750,5
20240620,100600,385107710,18740,18750,18750,18740,6
20240620,100500,384995250,18740,18740,18740,18740,22
20240620,100400,384582970,18800,18810,18810,18800,1395
20240620,100300,358356410,18810,18810,18810,18810,0
20240620,100200,358356410,18810,18820,18820,18810,32
20240620,100100,357754390,18810,18800,18810,18800,286
20240620,100000,352377350,18730,18730,18730,18730,770
20240620,095900,337955250,18730,18740,18800,18730,121
20240620,095800,335687800,18800,18800,18800,18800,3
20240620,095700,335631400,18800,18740,18800,18740,23
20240620,095600,335200320,18730,18800,18800,18730,46
20240620,095500,334337920,18800,18800,18800,18800,1
20240620,095400,334319120,18730,18730,18740,18730,235
20240620,095300,329917480,18730,18730,18730,18730,259
20240620,095200,325066410,18730,18760,18760,18730,284
20240620,095100,319745490,18760,18860,18860,18760,1405
20240620,095000,293317510,18850,18850,18850,18850,0
20240620,094900,293317510,18850,18850,18850,18850,456
20240620,094800,284721910,18850,18850,18850,18850,20
20240620,094700,284344910,18850,18870,18870,18850,215
20240620,094600,280291700,18860,18860,18860,18860,0
20240620,094500,280291700,18860,18870,18870,18860,197
20240620,094400,276575950,18860,18870,18950,18860,62
20240620,094300,275404460,18870,18930,18930,18870,150
20240620,094200,272573160,18930,18980,18990,18850,823
20240620,094100,256993530,18990,19040,19040,18990,1697
20240620,094000,224742320,19040,19130,19130,19030,671
20240620,093900,211964590,19130,19030,19130,19030,325
20240620,093800,205775340,19130,19130,19130,19130,55
20240620,093700,204723190,19130,19030,19130,19030,128
20240620,093600,202278110,19100,19100,19100,19100,45
20240620,093500,201418610,19130,19130,19130,19070,110
20240620,093400,199314790,19130,19120,19130,19030,105
20240620,093300,197310890,19130,19140,19140,19020,114
20240620,093200,195129500,19140,19020,19140,19020,167
20240620,093100,191935640,19140,19020,19140,19010,311
20240620,093000,186003430,19010,19150,19150,19010,246
20240620,092900,181309110,19150,19100,19150,19100,131
20240620,092800,178806240,19100,19000,19120,19000,323
20240620,092700,172639430,19100,19100,19110,19100,120
20240620,092600,170346770,18980,18970,19110,18970,1345
20240620,092500,144648410,19090,19060,19090,19060,638
20240620,092400,132477380,19060,19060,19060,18960,110
20240620,092300,130382780,18980,19070,19070,18980,281
20240620,092200,125044870,19020,18950,19020,18950,330
20240620,092100,118786080,18820,18830,18950,18810,1636
20240620,092000,87964480,18830,18800,18830,18800,211
20240620,091900,83994170,18800,18800,18800,18800,116
20240620,091800,81813370,18800,18800,18800,18800,383
20240620,091700,74612970,18800,18720,18800,18720,134
20240620,091600,72098320,18720,18760,18760,18720,144
20240620,091500,69401240,18760,18760,18760,18760,2
20240620,091400,69363720,18730,18730,18730,18730,20
20240620,091300,68989120,18720,18720,18720,18720,30
20240620,091200,68427520,18720,18830,18830,18710,1695
20240620,091100,36581340,18830,18850,18850,18830,210
20240620,091000,32625620,18850,18850,18850,18850,19
20240620,090900,32267470,18830,18830,18830,18830,20
20240620,090800,31890870,18830,18840,18840,18830,280
20240620,090700,26616340,18840,18840,18850,18840,118
20240620,090600,24393110,18850,18850,18850,18850,84
20240620,090500,22809710,18840,18840,18840,18840,0
20240620,090400,22809710,18840,18910,18910,18840,101
20240620,090300,20906740,18940,18940,18940,18940,0
20240620,090200,20906740,18940,18880,18950,18840,165
20240620,090100,17792610,18840,18950,18950,18840,28
20240620,090000,17264460,18840,18960,18960,18840,911