KissMeData/023590/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,190600,1018671780,18730,18730,18730,18730,661
20240618,190500,1018671780,18730,18730,18730,18730,0
20240618,190400,1018671780,18730,18730,18730,18730,0
20240618,190300,1018671780,18730,18730,18730,18730,0
20240618,190200,1018671780,18730,18730,18730,18730,0
20240618,190100,1018671780,18730,18730,18730,18730,0
20240618,190000,1018671780,18730,18730,18730,18730,0
20240618,185900,1018671780,18730,18730,18730,18730,0
20240618,185800,1018671780,18730,18730,18730,18730,0
20240618,185700,1018671780,18730,18730,18730,18730,0
20240618,185600,1018671780,18730,18730,18730,18730,0
20240618,185500,1018671780,18730,18730,18730,18730,0
20240618,185400,1018671780,18730,18730,18730,18730,0
20240618,185300,1018671780,18730,18730,18730,18730,0
20240618,185200,1018671780,18730,18730,18730,18730,0
20240618,185100,1018671780,18730,18730,18730,18730,0
20240618,185000,1018671780,18730,18730,18730,18730,0
20240618,184900,1018671780,18730,18730,18730,18730,0
20240618,184800,1018671780,18730,18730,18730,18730,0
20240618,184700,1018671780,18730,18730,18730,18730,0
20240618,184600,1018671780,18730,18730,18730,18730,0
20240618,184500,1018671780,18730,18730,18730,18730,0
20240618,184400,1018671780,18730,18730,18730,18730,0
20240618,184300,1018671780,18730,18730,18730,18730,0
20240618,184200,1018671780,18730,18730,18730,18730,0
20240618,184100,1018671780,18730,18730,18730,18730,0
20240618,184000,1018671780,18730,18730,18730,18730,0
20240618,183900,1018671780,18730,18730,18730,18730,0
20240618,183800,1018671780,18730,18730,18730,18730,0
20240618,183700,1018671780,18730,18730,18730,18730,0
20240618,183600,1018671780,18730,18730,18730,18730,661
20240618,183500,1018671780,18730,18730,18730,18730,0
20240618,183400,1018671780,18730,18730,18730,18730,0
20240618,183300,1018671780,18730,18730,18730,18730,0
20240618,183200,1018671780,18730,18730,18730,18730,0
20240618,183100,1018671780,18730,18730,18730,18730,0
20240618,183000,1018671780,18730,18730,18730,18730,0
20240618,182900,1018671780,18730,18730,18730,18730,0
20240618,182800,1018671780,18730,18730,18730,18730,0
20240618,182700,1018671780,18730,18730,18730,18730,0
20240618,182600,1018671780,18730,18730,18730,18730,0
20240618,182500,1018671780,18730,18730,18730,18730,0
20240618,182400,1018671780,18730,18730,18730,18730,0
20240618,182300,1018671780,18730,18730,18730,18730,0
20240618,182200,1018671780,18730,18730,18730,18730,0
20240618,182100,1018671780,18730,18730,18730,18730,0
20240618,182000,1018671780,18730,18730,18730,18730,0
20240618,181900,1018671780,18730,18730,18730,18730,0
20240618,181800,1018671780,18730,18730,18730,18730,0
20240618,181700,1018671780,18730,18730,18730,18730,0
20240618,181600,1018671780,18730,18730,18730,18730,0
20240618,181500,1018671780,18730,18730,18730,18730,0
20240618,181400,1018671780,18730,18730,18730,18730,0
20240618,181300,1018671780,18730,18730,18730,18730,0
20240618,181200,1018671780,18730,18730,18730,18730,0
20240618,181100,1018671780,18730,18730,18730,18730,0
20240618,181000,1018671780,18730,18730,18730,18730,0
20240618,180900,1018671780,18730,18730,18730,18730,0
20240618,180800,1018671780,18730,18730,18730,18730,0
20240618,180700,1018671780,18730,18730,18730,18730,0
20240618,180600,1018671780,18730,18730,18730,18730,661
20240618,180500,1018671780,18730,18730,18730,18730,0
20240618,180400,1018671780,18730,18730,18730,18730,0
20240618,180300,1018671780,18730,18730,18730,18730,0
20240618,180200,1018671780,18730,18730,18730,18730,0
20240618,180100,1018671780,18730,18730,18730,18730,0
20240618,180000,1018671780,18730,18730,18730,18730,0
20240618,175900,1018671780,18730,18730,18730,18730,0
20240618,175800,1018671780,18730,18730,18730,18730,0
20240618,175700,1018671780,18730,18730,18730,18730,0
20240618,175600,1018671780,18730,18730,18730,18730,0
20240618,175500,1018671780,18730,18730,18730,18730,0
20240618,175400,1018671780,18730,18730,18730,18730,0
20240618,175300,1018671780,18730,18730,18730,18730,0
20240618,175200,1018671780,18730,18730,18730,18730,0
20240618,175100,1018671780,18730,18730,18730,18730,0
20240618,175000,1018671780,18730,18730,18730,18730,0
20240618,174900,1018671780,18730,18730,18730,18730,0
20240618,174800,1018671780,18730,18730,18730,18730,0
20240618,174700,1018671780,18730,18730,18730,18730,0
20240618,174600,1018671780,18730,18730,18730,18730,0
20240618,174500,1018671780,18730,18730,18730,18730,0
20240618,174400,1018671780,18730,18730,18730,18730,0
20240618,174300,1018671780,18730,18730,18730,18730,0
20240618,174200,1018671780,18730,18730,18730,18730,0
20240618,174100,1018671780,18730,18730,18730,18730,0
20240618,174000,1018671780,18730,18730,18730,18730,0
20240618,173900,1018671780,18730,18730,18730,18730,0
20240618,173800,1018671780,18730,18730,18730,18730,0
20240618,173700,1018671780,18730,18730,18730,18730,0
20240618,173600,1018671780,18730,18730,18730,18730,661
20240618,173500,1018671780,18730,18730,18730,18730,0
20240618,173400,1018671780,18730,18730,18730,18730,0
20240618,173300,1018671780,18730,18730,18730,18730,0
20240618,173200,1018671780,18730,18730,18730,18730,0
20240618,173100,1018671780,18730,18730,18730,18730,0
20240618,173000,1018671780,18730,18730,18730,18730,0
20240618,172900,1018671780,18730,18730,18730,18730,0
20240618,172800,1018671780,18730,18730,18730,18730,0
20240618,172700,1018671780,18730,18730,18730,18730,0
20240618,172600,1018671780,18730,18730,18730,18730,0
20240618,172500,1018671780,18730,18730,18730,18730,0
20240618,172400,1018671780,18730,18730,18730,18730,0
20240618,172300,1018671780,18730,18730,18730,18730,0
20240618,172200,1018671780,18730,18730,18730,18730,0
20240618,172100,1018671780,18730,18730,18730,18730,0
20240618,172000,1018671780,18730,18730,18730,18730,0
20240618,171900,1018671780,18730,18730,18730,18730,0
20240618,171800,1018671780,18730,18730,18730,18730,0
20240618,171700,1018671780,18730,18730,18730,18730,0
20240618,171600,1018671780,18730,18730,18730,18730,0
20240618,171500,1018671780,18730,18730,18730,18730,0
20240618,171400,1018671780,18730,18730,18730,18730,0
20240618,171300,1018671780,18730,18730,18730,18730,0
20240618,171200,1018671780,18730,18730,18730,18730,0
20240618,171100,1018671780,18730,18730,18730,18730,0
20240618,171000,1018671780,18730,18730,18730,18730,0
20240618,170900,1018671780,18730,18730,18730,18730,0
20240618,170800,1018671780,18730,18730,18730,18730,0
20240618,170700,1018671780,18730,18730,18730,18730,0
20240618,170600,1018671780,18730,18730,18730,18730,661
20240618,170500,1018671780,18730,18730,18730,18730,0
20240618,170400,1018671780,18730,18730,18730,18730,0
20240618,170300,1018671780,18730,18730,18730,18730,0
20240618,170200,1018671780,18730,18730,18730,18730,0
20240618,170100,1018671780,18730,18730,18730,18730,0
20240618,170000,1018671780,18730,18730,18730,18730,0
20240618,165900,1018671780,18730,18730,18730,18730,0
20240618,165800,1018671780,18730,18730,18730,18730,0
20240618,165700,1018671780,18730,18730,18730,18730,0
20240618,165600,1018671780,18730,18730,18730,18730,0
20240618,165500,1018671780,18730,18730,18730,18730,0
20240618,165400,1018671780,18730,18730,18730,18730,0
20240618,165300,1018671780,18730,18730,18730,18730,0
20240618,165200,1018671780,18730,18730,18730,18730,0
20240618,165100,1018671780,18730,18730,18730,18730,0
20240618,165000,1018671780,18730,18730,18730,18730,0
20240618,164900,1018671780,18730,18730,18730,18730,0
20240618,164800,1018671780,18730,18730,18730,18730,0
20240618,164700,1018671780,18730,18730,18730,18730,0
20240618,164600,1018671780,18730,18730,18730,18730,0
20240618,164500,1018671780,18730,18730,18730,18730,0
20240618,164400,1018671780,18730,18730,18730,18730,0
20240618,164300,1018671780,18730,18730,18730,18730,0
20240618,164200,1018671780,18730,18730,18730,18730,0
20240618,164100,1018671780,18730,18730,18730,18730,0
20240618,164000,1018671780,18730,18730,18730,18730,0
20240618,163900,1018671780,18730,18730,18730,18730,0
20240618,163800,1018671780,18730,18730,18730,18730,0
20240618,163700,1018671780,18730,18730,18730,18730,0
20240618,163600,1018671780,18730,18730,18730,18730,661
20240618,163500,1018671780,18730,18730,18730,18730,0
20240618,163400,1018671780,18730,18730,18730,18730,0
20240618,163300,1018671780,18730,18730,18730,18730,0
20240618,163200,1018671780,18730,18730,18730,18730,0
20240618,163100,1018671780,18730,18730,18730,18730,0
20240618,163000,1018671780,18730,18730,18730,18730,0
20240618,162900,1018671780,18730,18730,18730,18730,0
20240618,162800,1018671780,18730,18730,18730,18730,0
20240618,162700,1018671780,18730,18730,18730,18730,0
20240618,162600,1018671780,18730,18730,18730,18730,0
20240618,162500,1018671780,18730,18730,18730,18730,0
20240618,162400,1018671780,18730,18730,18730,18730,0
20240618,162300,1018671780,18730,18730,18730,18730,0
20240618,162200,1018671780,18730,18730,18730,18730,0
20240618,162100,1018671780,18730,18730,18730,18730,0
20240618,162000,1018671780,18730,18730,18730,18730,0
20240618,161900,1018671780,18730,18730,18730,18730,0
20240618,161800,1018671780,18730,18730,18730,18730,0
20240618,161700,1018671780,18730,18730,18730,18730,0
20240618,161600,1018671780,18730,18730,18730,18730,0
20240618,161500,1018671780,18730,18730,18730,18730,0
20240618,161400,1018671780,18730,18730,18730,18730,0
20240618,161300,1018671780,18730,18730,18730,18730,0
20240618,161200,1018671780,18730,18730,18730,18730,0
20240618,161100,1018671780,18730,18730,18730,18730,0
20240618,161000,1018671780,18730,18730,18730,18730,0
20240618,160900,1018671780,18730,18730,18730,18730,0
20240618,160800,1018671780,18730,18730,18730,18730,0
20240618,160700,1018671780,18730,18730,18730,18730,0
20240618,160600,1018671780,18730,18730,18730,18730,661
20240618,160500,1018671780,18730,18730,18730,18730,0
20240618,160400,1018671780,18730,18730,18730,18730,0
20240618,160300,1018671780,18730,18730,18730,18730,0
20240618,160200,1018671780,18730,18730,18730,18730,0
20240618,160100,1018671780,18730,18730,18730,18730,0
20240618,160000,1018671780,18730,18730,18730,18730,0
20240618,155900,1018671780,18730,18730,18730,18730,0
20240618,155800,1018671780,18730,18730,18730,18730,0
20240618,155700,1018671780,18730,18730,18730,18730,0
20240618,155600,1018671780,18730,18730,18730,18730,0
20240618,155500,1018671780,18730,18730,18730,18730,0
20240618,155400,1018671780,18730,18730,18730,18730,0
20240618,155300,1018671780,18730,18730,18730,18730,0
20240618,155200,1018671780,18730,18730,18730,18730,0
20240618,155100,1018671780,18730,18730,18730,18730,0
20240618,155000,1018671780,18730,18730,18730,18730,0
20240618,154900,1018671780,18730,18730,18730,18730,0
20240618,154800,1018671780,18730,18730,18730,18730,0
20240618,154700,1018671780,18730,18730,18730,18730,0
20240618,154600,1018671780,18730,18730,18730,18730,0
20240618,154500,1018671780,18730,18730,18730,18730,0
20240618,154400,1018671780,18730,18730,18730,18730,0
20240618,154300,1018671780,18730,18730,18730,18730,0
20240618,154200,1018671780,18730,18730,18730,18730,0
20240618,154100,1018671780,18730,18730,18730,18730,0
20240618,154000,1018671780,18730,18730,18730,18730,0
20240618,153900,1018671780,18730,18730,18730,18730,0
20240618,153800,1018671780,18730,18730,18730,18730,0
20240618,153700,1018671780,18730,18730,18730,18730,0
20240618,153600,1018671780,18730,18730,18730,18730,661
20240618,153500,1018671780,18730,18730,18730,18730,0
20240618,153400,1018671780,18730,18730,18730,18730,0
20240618,153300,1018671780,18730,18730,18730,18730,0
20240618,153200,1018671780,18730,18730,18730,18730,0
20240618,153100,1018671780,18730,18730,18730,18730,0
20240618,153000,1018671780,18730,18730,18730,18730,661
20240618,152900,1006291250,18740,18740,18740,18740,0
20240618,152800,1006291250,18740,18740,18740,18740,0
20240618,152700,1006291250,18740,18740,18740,18740,0
20240618,152600,1006291250,18740,18740,18740,18740,0
20240618,152500,1006291250,18740,18740,18740,18740,0
20240618,152400,1006291250,18740,18740,18740,18740,0
20240618,152300,1006291250,18740,18740,18740,18740,0
20240618,152200,1006291250,18740,18740,18740,18740,0
20240618,152100,1006291250,18740,18740,18740,18740,0
20240618,152000,1006291250,18740,18740,18740,18740,0
20240618,151900,1006291250,18740,18720,18740,18710,1020
20240618,151800,987204670,18720,18720,18720,18720,58
20240618,151700,986118910,18720,18730,18730,18710,769
20240618,151600,971720010,18730,18730,18730,18730,39
20240618,151500,970989540,18730,18730,18730,18730,32
20240618,151400,970390180,18730,18730,18730,18730,82
20240618,151300,968854320,18730,18730,18740,18730,32
20240618,151200,968254950,18730,18740,18750,18730,33
20240618,151100,967636670,18740,18730,18740,18730,364
20240618,151000,960816060,18730,18740,18740,18720,59
20240618,150900,959710620,18750,18740,18750,18730,184
20240618,150800,956261750,18720,18720,18730,18720,275
20240618,150700,951112940,18710,18720,18730,18710,1129
20240618,150600,929978050,18710,18710,18710,18700,98
20240618,150500,928144480,18700,18720,18720,18700,24
20240618,150400,927695430,18700,18710,18710,18700,17
20240618,150300,927377370,18700,18710,18710,18700,54
20240618,150200,926367560,18700,18700,18700,18700,1
20240618,150100,926348860,18700,18690,18700,18690,2
20240618,150000,926311470,18690,18690,18690,18690,56
20240618,145900,925264830,18690,18700,18700,18690,177
20240618,145800,921956370,18680,18680,18680,18680,66
20240618,145700,920723490,18680,18680,18680,18680,77
20240618,145600,919285130,18680,18680,18680,18680,1
20240618,145500,919266450,18680,18700,18700,18680,2954
20240618,145400,864064950,18700,18710,18710,18700,8
20240618,145300,863915280,18700,18700,18700,18700,701
20240618,145200,850806580,18700,18700,18700,18700,54
20240618,145100,849796780,18700,18720,18720,18700,3816
20240618,145000,778414360,18720,18720,18720,18720,56
20240618,144900,777366040,18720,18720,18720,18720,1
20240618,144800,777347320,18720,18740,18740,18720,9
20240618,144700,777178760,18720,18710,18720,18710,59
20240618,144600,776074810,18720,18720,18720,18720,0
20240618,144500,776074810,18720,18720,18720,18720,5
20240618,144400,775981210,18720,18730,18730,18720,2080
20240618,144300,737043510,18730,18720,18730,18720,3
20240618,144200,736987340,18720,18720,18730,18720,90
20240618,144100,735302170,18720,18720,18720,18720,1
20240618,144000,735283450,18720,18720,18730,18720,506
20240618,143900,725811030,18720,18730,18730,18720,78
20240618,143800,724350100,18730,18730,18730,18730,6
20240618,143700,724237720,18730,18730,18730,18730,2
20240618,143600,724200260,18730,18730,18730,18730,60
20240618,143500,723076460,18730,18730,18730,18730,4
20240618,143400,723001540,18730,18730,18730,18730,63
20240618,143300,721821550,18730,18730,18730,18730,69
20240618,143200,720529180,18720,18720,18720,18720,5
20240618,143100,720435580,18720,18720,18720,18720,55
20240618,143000,719405980,18720,18720,18720,18720,5
20240618,142900,719312380,18720,18720,18720,18720,2
20240618,142800,719274940,18720,18720,18720,18720,57
20240618,142700,718207900,18720,18720,18720,18720,2
20240618,142600,718170460,18720,18720,18720,18720,69
20240618,142500,716878780,18720,18720,18730,18720,96
20240618,142400,715081220,18730,18730,18730,18730,102
20240618,142300,713170760,18730,18740,18740,18730,15
20240618,142200,712889690,18740,18730,18740,18730,45
20240618,142100,712046420,18740,18730,18740,18730,13
20240618,142000,711802830,18730,18730,18740,18730,58
20240618,141900,710716460,18730,18730,18730,18730,6
20240618,141800,710604080,18740,18730,18740,18730,57
20240618,141700,709536370,18730,18730,18730,18730,56
20240618,141600,708487490,18730,18730,18730,18730,3
20240618,141500,708431300,18740,18720,18750,18720,71
20240618,141400,707101720,18730,18740,18740,18730,1002
20240618,141300,688333150,18740,18740,18740,18740,4
20240618,141200,688258190,18740,18740,18750,18740,57
20240618,141100,687189960,18740,18740,18740,18740,53
20240618,141000,686196740,18740,18740,18740,18740,1
20240618,140900,686178000,18740,18740,18740,18740,58
20240618,140800,685091080,18740,18740,18740,18740,0
20240618,140700,685091080,18740,18740,18740,18740,57
20240618,140600,684022900,18740,18740,18740,18740,5
20240618,140500,683929200,18740,18740,18740,18740,9
20240618,140400,683760540,18740,18740,18750,18740,1198
20240618,140300,661308510,18740,18730,18740,18730,8
20240618,140200,661158610,18730,18730,18730,18730,0
20240618,140100,661158610,18730,18730,18730,18730,57
20240618,140000,660091000,18730,18730,18730,18730,4
20240618,135900,660016080,18740,18740,18740,18740,1
20240618,135800,659997340,18730,18730,18730,18720,60
20240618,135700,658873570,18740,18740,18740,18740,1
20240618,135600,658854830,18730,18730,18730,18720,1962
20240618,135500,622121270,18730,18730,18740,18730,192
20240618,135400,618524480,18740,18730,18740,18730,683
20240618,135300,605725090,18730,18730,18740,18730,54
20240618,135200,604713660,18740,18740,18740,18730,125
20240618,135100,602371660,18740,18740,18740,18740,245
20240618,135000,597780360,18740,18730,18740,18730,67
20240618,134900,596524900,18730,18730,18730,18730,0
20240618,134800,596524900,18730,18730,18730,18730,459
20240618,134700,587927830,18730,18730,18730,18730,1
20240618,134600,587909100,18730,18730,18730,18730,1
20240618,134500,587890370,18730,18730,18730,18730,53
20240618,134400,586897680,18730,18730,18730,18730,0
20240618,134300,586897680,18730,18740,18740,18730,568
20240618,134200,576253370,18740,18740,18740,18740,65
20240618,134100,575035270,18750,18750,18750,18750,0
20240618,134000,575035270,18750,18750,18750,18750,16
20240618,133900,574735270,18750,18750,18750,18750,1
20240618,133800,574716520,18750,18750,18750,18750,1
20240618,133700,574697770,18750,18750,18750,18750,53
20240618,133600,573704020,18750,18750,18750,18750,1
20240618,133500,573685270,18750,18750,18750,18750,20
20240618,133400,573310270,18750,18750,18750,18750,116
20240618,133300,571135270,18750,18750,18750,18750,4
20240618,133200,571060270,18740,18740,18740,18740,53
20240618,133100,570067050,18740,18740,18740,18740,0
20240618,133000,570067050,18740,18740,18740,18740,1
20240618,132900,570048310,18740,18740,18740,18740,54
20240618,132800,569036350,18740,18740,18740,18740,0
20240618,132700,569036350,18740,18740,18740,18740,1
20240618,132600,569017610,18740,18740,18740,18740,52
20240618,132500,568043130,18740,18740,18740,18740,0
20240618,132400,568043130,18740,18740,18740,18740,0
20240618,132300,568043130,18740,18750,18750,18740,53
20240618,132200,567049900,18750,18740,18750,18740,613
20240618,132100,555561100,18740,18750,18750,18740,6
20240618,132000,555448620,18760,18760,18760,18760,0
20240618,131900,555448620,18760,18760,18760,18760,15
20240618,131800,555167220,18750,18750,18750,18750,52
20240618,131700,554192220,18750,18750,18750,18750,0
20240618,131600,554192220,18750,18750,18750,18750,1
20240618,131500,554173470,18760,18750,18760,18750,4
20240618,131400,554098440,18750,18750,18760,18750,216
20240618,131300,550046310,18740,18740,18740,18740,179
20240618,131200,546691850,18740,18740,18750,18740,6
20240618,131100,546579380,18750,18750,18750,18750,2
20240618,131000,546541880,18740,18740,18750,18740,55
20240618,130900,545511170,18750,18750,18750,18750,0
20240618,130800,545511170,18750,18750,18750,18750,2
20240618,130700,545473670,18740,18740,18750,18740,104
20240618,130600,543524210,18740,18740,18740,18740,1
20240618,130500,543505470,18750,18740,18750,18740,54
20240618,130400,542493500,18750,18750,18750,18750,0
20240618,130300,542493500,18750,18750,18750,18750,0
20240618,130200,542493500,18750,18750,18750,18750,2
20240618,130100,542456000,18760,18760,18760,18750,3
20240618,130000,542399730,18770,18760,18770,18760,36
20240618,125900,541724040,18750,18740,18750,18740,57
20240618,125800,540655830,18740,18740,18740,18740,0
20240618,125700,540655830,18740,18740,18740,18740,53
20240618,125600,539662610,18740,18740,18740,18740,0
20240618,125500,539662610,18740,18750,18750,18740,321
20240618,125400,533643870,18740,18730,18740,18730,74
20240618,125300,532257630,18730,18730,18730,18730,0
20240618,125200,532257630,18730,18730,18730,18730,0
20240618,125100,532257630,18730,18730,18730,18730,52
20240618,125000,531283670,18730,18730,18730,18730,3
20240618,124900,531227480,18740,18730,18740,18730,9
20240618,124800,531058840,18740,18740,18740,18740,25
20240618,124700,530590340,18740,18740,18740,18740,4585
20240618,124600,444667440,18730,18730,18730,18730,63
20240618,124500,443487450,18730,18730,18730,18730,0
20240618,124400,443487450,18730,18730,18730,18730,1
20240618,124300,443468720,18730,18730,18730,18730,54
20240618,124200,442457300,18730,18730,18730,18730,203
20240618,124100,438655110,18730,18730,18730,18730,0
20240618,124000,438655110,18730,18730,18730,18730,52
20240618,123900,437681150,18730,18730,18740,18730,5
20240618,123800,437587480,18730,18730,18730,18730,51
20240618,123700,436632250,18730,18730,18730,18730,25
20240618,123600,436164000,18730,18730,18730,18730,13
20240618,123500,435920510,18730,18730,18730,18730,54
20240618,123400,434909090,18730,18730,18730,18730,1
20240618,123300,434890360,18730,18730,18730,18730,0
20240618,123200,434890360,18730,18730,18730,18730,53
20240618,123100,433897670,18730,18730,18730,18730,0
20240618,123000,433897670,18730,18730,18730,18730,53
20240618,122900,432904980,18740,18730,18740,18730,7
20240618,122800,432773810,18730,18730,18730,18730,1
20240618,122700,432755080,18730,18730,18730,18730,153
20240618,122600,429889390,18730,18740,18740,18730,12
20240618,122500,429664620,18730,18730,18730,18730,0
20240618,122400,429664620,18730,18740,18740,18730,62
20240618,122300,428503260,18740,18740,18740,18740,350
20240618,122200,421944260,18740,18730,18740,18730,61
20240618,122100,420801650,18730,18730,18730,18730,0
20240618,122000,420801650,18730,18730,18730,18730,0
20240618,121900,420801650,18730,18730,18730,18730,55
20240618,121800,419771500,18730,18730,18730,18730,1
20240618,121700,419752770,18730,18730,18730,18730,12
20240618,121600,419528010,18740,18730,18740,18730,61
20240618,121500,418385380,18740,18730,18740,18730,110
20240618,121400,416324980,18730,18720,18730,18720,8
20240618,121300,416175150,18730,18730,18730,18730,49
20240618,121200,415257380,18730,18730,18730,18730,100
20240618,121100,413384380,18730,18740,18740,18730,162
20240618,121000,410350020,18730,18730,18730,18730,0
20240618,120900,410350020,18730,18730,18730,18730,13
20240618,120800,410106530,18730,18730,18730,18730,52
20240618,120700,409132570,18740,18740,18740,18740,30
20240618,120600,408570370,18740,18740,18740,18740,10
20240618,120500,408382970,18730,18740,18740,18730,74
20240618,120400,406996750,18740,18740,18740,18740,0
20240618,120300,406996750,18740,18730,18740,18730,52
20240618,120200,406022780,18730,18740,18740,18730,21
20240618,120100,405629250,18740,18740,18740,18740,10
20240618,120000,405441850,18730,18730,18730,18730,53
20240618,115900,404449160,18730,18720,18730,18720,30
20240618,115800,403887390,18740,18730,18740,18730,400
20240618,115700,396392390,18720,18720,18720,18720,54
20240618,115600,395381510,18720,18720,18720,18720,0
20240618,115500,395381510,18720,18720,18720,18720,52
20240618,115400,394408070,18740,18740,18740,18740,0
20240618,115300,394408070,18740,18720,18740,18720,12
20240618,115200,394183210,18720,18720,18720,18720,52
20240618,115100,393209770,18720,18720,18720,18720,11
20240618,115000,393003850,18730,18730,18730,18730,5
20240618,114900,392910200,18730,18730,18730,18730,53
20240618,114800,391917510,18730,18740,18740,18730,6
20240618,114700,391805080,18730,18730,18730,18730,3
20240618,114600,391748890,18730,18730,18730,18730,52
20240618,114500,390774930,18730,18730,18730,18730,0
20240618,114400,390774930,18730,18730,18730,18730,54
20240618,114300,389763510,18730,18730,18730,18730,5
20240618,114200,389669860,18730,18730,18730,18730,256
20240618,114100,384874980,18730,18730,18730,18730,194
20240618,114000,381241360,18730,18730,18730,18730,120
20240618,113900,378993760,18730,18730,18730,18730,0
20240618,113800,378993760,18730,18730,18730,18730,52
20240618,113700,378019800,18730,18730,18730,18730,1
20240618,113600,378001070,18730,18740,18740,18730,465
20240618,113500,369287510,18730,18730,18730,18730,0
20240618,113400,369287510,18730,18740,18740,18730,37
20240618,113300,368594270,18750,18740,18750,18740,659
20240618,113200,356244600,18740,18740,18740,18740,308
20240618,113100,350472680,18740,18740,18740,18740,269
20240618,113000,345431620,18760,18740,18760,18740,261
20240618,112900,340540420,18750,18750,18750,18750,679
20240618,112800,327809170,18750,18750,18760,18750,261
20240618,112700,322915410,18750,18750,18750,18750,209
20240618,112600,318996660,18750,18750,18750,18750,207
20240618,112500,315115410,18750,18750,18750,18750,258
20240618,112400,310277910,18750,18750,18750,18750,810
20240618,112300,295090410,18760,18750,18760,18750,117
20240618,112200,292896650,18750,18750,18750,18750,259
20240618,112100,288040400,18750,18750,18750,18750,208
20240618,112000,284140400,18750,18750,18750,18750,273
20240618,111900,279021650,18760,18760,18760,18760,211
20240618,111800,275063290,18750,18750,18760,18750,116
20240618,111700,272888190,18760,18770,18770,18760,112
20240618,111600,270786970,18760,18770,18770,18760,103
20240618,111500,268853670,18760,18760,18760,18760,72
20240618,111400,267502950,18770,18760,18770,18750,110
20240618,111300,265439860,18760,18770,18770,18760,45
20240618,111200,264595360,18770,18760,18770,18760,68
20240618,111100,263319580,18750,18750,18750,18750,125
20240618,111000,260975830,18750,18750,18750,18750,2
20240618,110900,260938330,18750,18760,18760,18750,135
20240618,110800,258406970,18760,18750,18760,18750,83
20240618,110700,256850630,18760,18760,18760,18760,1
20240618,110600,256831870,18750,18750,18750,18750,124
20240618,110500,254506870,18760,18760,18760,18760,0
20240618,110400,254506870,18760,18750,18760,18750,152
20240618,110300,251656700,18760,18760,18760,18760,39
20240618,110200,250925060,18760,18760,18760,18760,123
20240618,110100,248617580,18760,18760,18760,18760,10
20240618,110000,248429980,18760,18760,18760,18760,87
20240618,105900,246797860,18760,18750,18760,18750,455
20240618,105800,238265550,18750,18760,18760,18750,280
20240618,105700,233013470,18760,18760,18760,18760,8
20240618,105600,232863390,18760,18760,18760,18760,4
20240618,105500,232788350,18760,18760,18760,18760,53
20240618,105400,231794070,18770,18760,18770,18760,172
20240618,105300,228567280,18760,18760,18760,18760,61
20240618,105200,227422920,18770,18770,18770,18770,10
20240618,105100,227235220,18770,18770,18770,18770,0
20240618,105000,227235220,18770,18770,18770,18770,6
20240618,104900,227122600,18770,18770,18770,18770,0
20240618,104800,227122600,18770,18770,18770,18770,7
20240618,104700,226991210,18770,18770,18770,18770,25
20240618,104600,226521960,18780,18780,18780,18780,0
20240618,104500,226521960,18780,18780,18780,18780,8
20240618,104400,226371720,18780,18780,18780,18780,0
20240618,104300,226371720,18780,18780,18780,18780,4
20240618,104200,226296600,18760,18790,18790,18760,1849
20240618,104100,191595990,18790,18790,18790,18790,220
20240618,104000,187462190,18780,18780,18780,18780,0
20240618,103900,187462190,18780,18780,18780,18780,5
20240618,103800,187368290,18790,18790,18790,18790,0
20240618,103700,187368290,18790,18790,18790,18790,12
20240618,103600,187142810,18790,18790,18790,18790,0
20240618,103500,187142810,18790,18790,18790,18790,14
20240618,103400,186879750,18790,18790,18790,18790,2
20240618,103300,186842170,18790,18790,18790,18790,111
20240618,103200,184756480,18790,18790,18790,18790,5
20240618,103100,184662530,18790,18790,18790,18790,139
20240618,103000,182050720,18790,18790,18790,18790,301
20240618,102900,176394930,18800,18800,18800,18800,34
20240618,102800,175755730,18810,18810,18810,18810,0
20240618,102700,175755730,18810,18810,18810,18810,6
20240618,102600,175642870,18820,18820,18820,18820,188
20240618,102500,172104710,18830,18830,18830,18830,0
20240618,102400,172104710,18830,18830,18830,18830,1
20240618,102300,172085880,18830,18830,18830,18830,0
20240618,102200,172085880,18830,18830,18830,18830,0
20240618,102100,172085880,18830,18840,18840,18830,3676
20240618,102000,102866790,18840,18830,18840,18830,401
20240618,101900,95315750,18820,18820,18820,18820,0
20240618,101800,95315750,18820,18820,18820,18820,0
20240618,101700,95315750,18820,18820,18820,18820,0
20240618,101600,95315750,18820,18820,18820,18820,0
20240618,101500,95315750,18820,18810,18820,18810,178
20240618,101400,91967140,18820,18820,18820,18820,1
20240618,101300,91948320,18810,18810,18810,18810,15
20240618,101200,91666170,18800,18800,18800,18800,0
20240618,101100,91666170,18800,18800,18800,18800,140
20240618,101000,89034170,18800,18800,18800,18800,5
20240618,100900,88940170,18800,18800,18800,18800,0
20240618,100800,88940170,18800,18790,18800,18790,87
20240618,100700,87305370,18780,18780,18780,18780,0
20240618,100600,87305370,18780,18780,18780,18780,0
20240618,100500,87305370,18780,18780,18780,18780,0
20240618,100400,87305370,18780,18780,18780,18780,0
20240618,100300,87305370,18780,18780,18780,18780,10
20240618,100200,87117570,18780,18780,18780,18780,0
20240618,100100,87117570,18780,18770,18780,18770,260
20240618,100000,82234870,18770,18770,18770,18770,0
20240618,095900,82234870,18770,18770,18770,18770,0
20240618,095800,82234870,18770,18770,18770,18770,226
20240618,095700,77992850,18770,18770,18770,18770,10
20240618,095600,77805150,18770,18770,18770,18770,261
20240618,095500,72906180,18770,18770,18770,18770,2
20240618,095400,72868640,18770,18770,18770,18770,1
20240618,095300,72849870,18770,18770,18770,18770,1
20240618,095200,72831100,18770,18770,18770,18760,303
20240618,095100,67143950,18770,18770,18770,18770,31
20240618,095000,66562080,18780,18780,18780,18780,10
20240618,094900,66374280,18770,18770,18770,18770,0
20240618,094800,66374280,18770,18780,18780,18770,235
20240618,094700,61963320,18780,18800,18800,18780,1408
20240618,094600,35516640,18800,18820,18820,18800,21
20240618,094500,35121660,18820,18820,18820,18820,0
20240618,094400,35121660,18820,18820,18820,18820,0
20240618,094300,35121660,18820,18820,18820,18820,0
20240618,094200,35121660,18820,18820,18820,18820,0
20240618,094100,35121660,18820,18800,18820,18800,100
20240618,094000,33240490,18800,18800,18800,18800,1
20240618,093900,33221690,18800,18800,18800,18800,3
20240618,093800,33165290,18790,18790,18790,18790,102
20240618,093700,31248710,18800,18800,18810,18800,49
20240618,093600,30327500,18790,18790,18790,18790,2
20240618,093500,30289920,18790,18790,18790,18790,3
20240618,093400,30233550,18790,18790,18790,18790,6
20240618,093300,30120810,18790,18790,18790,18790,0
20240618,093200,30120810,18790,18790,18790,18790,50
20240618,093100,29181310,18790,18790,18790,18790,0
20240618,093000,29181310,18790,18790,18790,18790,1
20240618,092900,29162520,18800,18800,18800,18800,64
20240618,092800,27959320,18800,18810,18810,18800,41
20240618,092700,27188310,18810,18810,18810,18810,92
20240618,092600,25457790,18810,18810,18810,18810,0
20240618,092500,25457790,18810,18810,18810,18810,9
20240618,092400,25288500,18820,18820,18820,18820,0
20240618,092300,25288500,18820,18820,18820,18820,11
20240618,092200,25081480,18830,18820,18830,18820,7
20240618,092100,24949690,18820,18820,18820,18820,0
20240618,092000,24949690,18820,18820,18820,18820,0
20240618,091900,24949690,18820,18820,18820,18820,1
20240618,091800,24930870,18810,18810,18810,18810,0
20240618,091700,24930870,18810,18810,18810,18810,0
20240618,091600,24930870,18810,18810,18810,18810,0
20240618,091500,24930870,18810,18810,18820,18810,11
20240618,091400,24723890,18810,18810,18810,18810,1
20240618,091300,24705080,18800,18790,18800,18790,2
20240618,091200,24667490,18790,18840,18840,18790,27
20240618,091100,24158910,18840,18840,18840,18840,0
20240618,091000,24158910,18840,18800,18840,18770,264
20240618,090900,19201880,18840,18840,18840,18840,0
20240618,090800,19201880,18840,18840,18840,18840,0
20240618,090700,19201880,18840,18840,18840,18840,1
20240618,090600,19183040,18850,18850,18850,18850,0
20240618,090500,19183040,18850,18850,18850,18850,0
20240618,090400,19183040,18850,18850,18850,18850,0
20240618,090300,19183040,18850,18850,18850,18850,0
20240618,090200,19183040,18850,18810,18880,18790,16
20240618,090100,18882230,18820,18820,18820,18820,9
20240618,090000,18712850,18820,18750,18820,18750,998