KissMeData/023590/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,190700,1041528060,18580,18580,18580,18580,4603
20240619,190600,1041528060,18580,18580,18580,18580,0
20240619,190500,1041528060,18580,18580,18580,18580,0
20240619,190400,1041528060,18580,18580,18580,18580,0
20240619,190300,1041528060,18580,18580,18580,18580,0
20240619,190200,1041528060,18580,18580,18580,18580,0
20240619,190100,1041528060,18580,18580,18580,18580,0
20240619,190000,1041528060,18580,18580,18580,18580,0
20240619,185900,1041528060,18580,18580,18580,18580,0
20240619,185800,1041528060,18580,18580,18580,18580,0
20240619,185700,1041528060,18580,18580,18580,18580,0
20240619,185600,1041528060,18580,18580,18580,18580,0
20240619,185500,1041528060,18580,18580,18580,18580,0
20240619,185400,1041528060,18580,18580,18580,18580,0
20240619,185300,1041528060,18580,18580,18580,18580,0
20240619,185200,1041528060,18580,18580,18580,18580,0
20240619,185100,1041528060,18580,18580,18580,18580,0
20240619,185000,1041528060,18580,18580,18580,18580,0
20240619,184900,1041528060,18580,18580,18580,18580,0
20240619,184800,1041528060,18580,18580,18580,18580,0
20240619,184700,1041528060,18580,18580,18580,18580,0
20240619,184600,1041528060,18580,18580,18580,18580,0
20240619,184500,1041528060,18580,18580,18580,18580,0
20240619,184400,1041528060,18580,18580,18580,18580,0
20240619,184300,1041528060,18580,18580,18580,18580,0
20240619,184200,1041528060,18580,18580,18580,18580,0
20240619,184100,1041528060,18580,18580,18580,18580,0
20240619,184000,1041528060,18580,18580,18580,18580,0
20240619,183900,1041528060,18580,18580,18580,18580,0
20240619,183800,1041528060,18580,18580,18580,18580,0
20240619,183700,1041528060,18580,18580,18580,18580,4603
20240619,183600,1041528060,18580,18580,18580,18580,0
20240619,183500,1041528060,18580,18580,18580,18580,0
20240619,183400,1041528060,18580,18580,18580,18580,0
20240619,183300,1041528060,18580,18580,18580,18580,0
20240619,183200,1041528060,18580,18580,18580,18580,0
20240619,183100,1041528060,18580,18580,18580,18580,0
20240619,183000,1041528060,18580,18580,18580,18580,0
20240619,182900,1041528060,18580,18580,18580,18580,0
20240619,182800,1041528060,18580,18580,18580,18580,0
20240619,182700,1041528060,18580,18580,18580,18580,0
20240619,182600,1041528060,18580,18580,18580,18580,0
20240619,182500,1041528060,18580,18580,18580,18580,0
20240619,182400,1041528060,18580,18580,18580,18580,0
20240619,182300,1041528060,18580,18580,18580,18580,0
20240619,182200,1041528060,18580,18580,18580,18580,0
20240619,182100,1041528060,18580,18580,18580,18580,0
20240619,182000,1041528060,18580,18580,18580,18580,0
20240619,181900,1041528060,18580,18580,18580,18580,0
20240619,181800,1041528060,18580,18580,18580,18580,0
20240619,181700,1041528060,18580,18580,18580,18580,0
20240619,181600,1041528060,18580,18580,18580,18580,0
20240619,181500,1041528060,18580,18580,18580,18580,0
20240619,181400,1041528060,18580,18580,18580,18580,0
20240619,181300,1041528060,18580,18580,18580,18580,0
20240619,181200,1041528060,18580,18580,18580,18580,0
20240619,181100,1041528060,18580,18580,18580,18580,0
20240619,181000,1041528060,18580,18580,18580,18580,0
20240619,180900,1041528060,18580,18580,18580,18580,0
20240619,180800,1041528060,18580,18580,18580,18580,0
20240619,180700,1041528060,18580,18580,18580,18580,4603
20240619,180600,1041528060,18580,18580,18580,18580,0
20240619,180500,1041528060,18580,18580,18580,18580,0
20240619,180400,1041528060,18580,18580,18580,18580,0
20240619,180300,1041528060,18580,18580,18580,18580,0
20240619,180200,1041528060,18580,18580,18580,18580,0
20240619,180100,1041528060,18580,18580,18580,18580,0
20240619,180000,1041528060,18580,18580,18580,18580,0
20240619,175900,1041528060,18580,18580,18580,18580,0
20240619,175800,1041528060,18580,18580,18580,18580,0
20240619,175700,1041528060,18580,18580,18580,18580,0
20240619,175600,1041528060,18580,18580,18580,18580,0
20240619,175500,1041528060,18580,18580,18580,18580,0
20240619,175400,1041528060,18580,18580,18580,18580,0
20240619,175300,1041528060,18580,18580,18580,18580,0
20240619,175200,1041528060,18580,18580,18580,18580,0
20240619,175100,1041528060,18580,18580,18580,18580,0
20240619,175000,1041528060,18580,18580,18580,18580,0
20240619,174900,1041528060,18580,18580,18580,18580,0
20240619,174800,1041528060,18580,18580,18580,18580,0
20240619,174700,1041528060,18580,18580,18580,18580,0
20240619,174600,1041528060,18580,18580,18580,18580,0
20240619,174500,1041528060,18580,18580,18580,18580,0
20240619,174400,1041528060,18580,18580,18580,18580,0
20240619,174300,1041528060,18580,18580,18580,18580,0
20240619,174200,1041528060,18580,18580,18580,18580,0
20240619,174100,1041528060,18580,18580,18580,18580,0
20240619,174000,1041528060,18580,18580,18580,18580,0
20240619,173900,1041528060,18580,18580,18580,18580,0
20240619,173800,1041528060,18580,18580,18580,18580,0
20240619,173700,1041528060,18580,18580,18580,18580,4603
20240619,173600,1041528060,18580,18580,18580,18580,0
20240619,173500,1041528060,18580,18580,18580,18580,0
20240619,173400,1041528060,18580,18580,18580,18580,0
20240619,173300,1041528060,18580,18580,18580,18580,0
20240619,173200,1041528060,18580,18580,18580,18580,0
20240619,173100,1041528060,18580,18580,18580,18580,0
20240619,173000,1041528060,18580,18580,18580,18580,0
20240619,172900,1041528060,18580,18580,18580,18580,0
20240619,172800,1041528060,18580,18580,18580,18580,0
20240619,172700,1041528060,18580,18580,18580,18580,0
20240619,172600,1041528060,18580,18580,18580,18580,0
20240619,172500,1041528060,18580,18580,18580,18580,0
20240619,172400,1041528060,18580,18580,18580,18580,0
20240619,172300,1041528060,18580,18580,18580,18580,0
20240619,172200,1041528060,18580,18580,18580,18580,0
20240619,172100,1041528060,18580,18580,18580,18580,0
20240619,172000,1041528060,18580,18580,18580,18580,0
20240619,171900,1041528060,18580,18580,18580,18580,0
20240619,171800,1041528060,18580,18580,18580,18580,0
20240619,171700,1041528060,18580,18580,18580,18580,0
20240619,171600,1041528060,18580,18580,18580,18580,0
20240619,171500,1041528060,18580,18580,18580,18580,0
20240619,171400,1041528060,18580,18580,18580,18580,0
20240619,171300,1041528060,18580,18580,18580,18580,0
20240619,171200,1041528060,18580,18580,18580,18580,0
20240619,171100,1041528060,18580,18580,18580,18580,0
20240619,171000,1041528060,18580,18580,18580,18580,0
20240619,170900,1041528060,18580,18580,18580,18580,0
20240619,170800,1041528060,18580,18580,18580,18580,0
20240619,170700,1041528060,18580,18580,18580,18580,4603
20240619,170600,1041528060,18580,18580,18580,18580,0
20240619,170500,1041528060,18580,18580,18580,18580,0
20240619,170400,1041528060,18580,18580,18580,18580,0
20240619,170300,1041528060,18580,18580,18580,18580,0
20240619,170200,1041528060,18580,18580,18580,18580,0
20240619,170100,1041528060,18580,18580,18580,18580,0
20240619,170000,1041528060,18580,18580,18580,18580,0
20240619,165900,1041528060,18580,18580,18580,18580,0
20240619,165800,1041528060,18580,18580,18580,18580,0
20240619,165700,1041528060,18580,18580,18580,18580,0
20240619,165600,1041528060,18580,18580,18580,18580,0
20240619,165500,1041528060,18580,18580,18580,18580,0
20240619,165400,1041528060,18580,18580,18580,18580,0
20240619,165300,1041528060,18580,18580,18580,18580,0
20240619,165200,1041528060,18580,18580,18580,18580,0
20240619,165100,1041528060,18580,18580,18580,18580,0
20240619,165000,1041528060,18580,18580,18580,18580,0
20240619,164900,1041528060,18580,18580,18580,18580,0
20240619,164800,1041528060,18580,18580,18580,18580,0
20240619,164700,1041528060,18580,18580,18580,18580,0
20240619,164600,1041528060,18580,18580,18580,18580,0
20240619,164500,1041528060,18580,18580,18580,18580,0
20240619,164400,1041528060,18580,18580,18580,18580,0
20240619,164300,1041528060,18580,18580,18580,18580,0
20240619,164200,1041528060,18580,18580,18580,18580,0
20240619,164100,1041528060,18580,18580,18580,18580,0
20240619,164000,1041528060,18580,18580,18580,18580,0
20240619,163900,1041528060,18580,18580,18580,18580,0
20240619,163800,1041528060,18580,18580,18580,18580,0
20240619,163700,1041528060,18580,18580,18580,18580,4603
20240619,163600,1041528060,18580,18580,18580,18580,0
20240619,163500,1041528060,18580,18580,18580,18580,0
20240619,163400,1041528060,18580,18580,18580,18580,0
20240619,163300,1041528060,18580,18580,18580,18580,0
20240619,163200,1041528060,18580,18580,18580,18580,0
20240619,163100,1041528060,18580,18580,18580,18580,0
20240619,163000,1041528060,18580,18580,18580,18580,0
20240619,162900,1041528060,18580,18580,18580,18580,0
20240619,162800,1041528060,18580,18580,18580,18580,0
20240619,162700,1041528060,18580,18580,18580,18580,0
20240619,162600,1041528060,18580,18580,18580,18580,0
20240619,162500,1041528060,18580,18580,18580,18580,0
20240619,162400,1041528060,18580,18580,18580,18580,0
20240619,162300,1041528060,18580,18580,18580,18580,0
20240619,162200,1041528060,18580,18580,18580,18580,0
20240619,162100,1041528060,18580,18580,18580,18580,0
20240619,162000,1041528060,18580,18580,18580,18580,0
20240619,161900,1041528060,18580,18580,18580,18580,0
20240619,161800,1041528060,18580,18580,18580,18580,0
20240619,161700,1041528060,18580,18580,18580,18580,0
20240619,161600,1041528060,18580,18580,18580,18580,0
20240619,161500,1041528060,18580,18580,18580,18580,0
20240619,161400,1041528060,18580,18580,18580,18580,0
20240619,161300,1041528060,18580,18580,18580,18580,0
20240619,161200,1041528060,18580,18580,18580,18580,0
20240619,161100,1041528060,18580,18580,18580,18580,0
20240619,161000,1041528060,18580,18580,18580,18580,0
20240619,160900,1041528060,18580,18580,18580,18580,0
20240619,160800,1041528060,18580,18580,18580,18580,0
20240619,160700,1041528060,18580,18580,18580,18580,4603
20240619,160600,1041528060,18580,18580,18580,18580,0
20240619,160500,1041528060,18580,18580,18580,18580,0
20240619,160400,1041528060,18580,18580,18580,18580,0
20240619,160300,1041528060,18580,18580,18580,18580,0
20240619,160200,1041528060,18580,18580,18580,18580,0
20240619,160100,1041528060,18580,18580,18580,18580,0
20240619,160000,1041528060,18580,18580,18580,18580,0
20240619,155900,1041528060,18580,18580,18580,18580,0
20240619,155800,1041528060,18580,18580,18580,18580,0
20240619,155700,1041528060,18580,18580,18580,18580,0
20240619,155600,1041528060,18580,18580,18580,18580,0
20240619,155500,1041528060,18580,18580,18580,18580,0
20240619,155400,1041528060,18580,18580,18580,18580,0
20240619,155300,1041528060,18580,18580,18580,18580,0
20240619,155200,1041528060,18580,18580,18580,18580,0
20240619,155100,1041528060,18580,18580,18580,18580,0
20240619,155000,1041528060,18580,18580,18580,18580,0
20240619,154900,1041528060,18580,18580,18580,18580,0
20240619,154800,1041528060,18580,18580,18580,18580,0
20240619,154700,1041528060,18580,18580,18580,18580,0
20240619,154600,1041528060,18580,18580,18580,18580,0
20240619,154500,1041528060,18580,18580,18580,18580,0
20240619,154400,1041528060,18580,18580,18580,18580,0
20240619,154300,1041528060,18580,18580,18580,18580,0
20240619,154200,1041528060,18580,18580,18580,18580,0
20240619,154100,1041528060,18580,18580,18580,18580,0
20240619,154000,1041528060,18580,18580,18580,18580,0
20240619,153900,1041528060,18580,18580,18580,18580,0
20240619,153800,1041528060,18580,18580,18580,18580,0
20240619,153700,1041528060,18580,18580,18580,18580,4603
20240619,153600,1041528060,18580,18580,18580,18580,0
20240619,153500,1041528060,18580,18580,18580,18580,0
20240619,153400,1041528060,18580,18580,18580,18580,0
20240619,153300,1041528060,18580,18580,18580,18580,0
20240619,153200,1041528060,18580,18580,18580,18580,0
20240619,153100,1041528060,18580,18580,18580,18580,0
20240619,153000,1041528060,18580,18580,18580,18580,4603
20240619,152900,956004320,18650,18650,18650,18650,0
20240619,152800,956004320,18650,18650,18650,18650,0
20240619,152700,956004320,18650,18650,18650,18650,0
20240619,152600,956004320,18650,18650,18650,18650,0
20240619,152500,956004320,18650,18650,18650,18650,0
20240619,152400,956004320,18650,18650,18650,18650,0
20240619,152300,956004320,18650,18650,18650,18650,0
20240619,152200,956004320,18650,18650,18650,18650,0
20240619,152100,956004320,18650,18650,18650,18650,0
20240619,152000,956004320,18650,18650,18650,18650,0
20240619,151900,956004320,18650,18640,18650,18630,45
20240619,151800,955165520,18640,18650,18650,18640,58
20240619,151700,954084390,18650,18630,18650,18630,11
20240619,151600,953879430,18630,18610,18630,18610,65
20240619,151500,952668620,18610,18610,18620,18610,54
20240619,151400,951663640,18610,18610,18610,18610,6
20240619,151300,951551980,18610,18610,18610,18610,5
20240619,151200,951458930,18610,18610,18610,18610,1
20240619,151100,951440320,18650,18610,18650,18610,74
20240619,151000,950062340,18610,18610,18610,18610,30
20240619,150900,949504040,18610,18620,18620,18610,6
20240619,150800,949392330,18630,18620,18630,18620,55
20240619,150700,948367730,18630,18630,18630,18630,1
20240619,150600,948349100,18640,18640,18640,18630,5
20240619,150500,948255920,18650,18650,18650,18650,6
20240619,150400,948144020,18650,18640,18650,18630,4
20240619,150300,948069450,18640,18640,18640,18640,2
20240619,150200,948032170,18660,18660,18660,18630,5
20240619,150100,947938940,18630,18630,18650,18630,378
20240619,150000,940893790,18630,18600,18630,18600,32
20240619,145900,940297660,18600,18600,18600,18600,1
20240619,145800,940279060,18600,18600,18600,18600,12
20240619,145700,940055860,18600,18600,18600,18600,12
20240619,145600,939832660,18630,18630,18630,18630,1
20240619,145500,939814030,18630,18630,18630,18630,1
20240619,145400,939795400,18630,18630,18630,18630,1
20240619,145300,939776770,18630,18630,18630,18630,131
20240619,145200,937336240,18610,18610,18610,18610,0
20240619,145100,937336240,18610,18630,18630,18610,640
20240619,145000,925422610,18650,18650,18650,18650,0
20240619,144900,925422610,18650,18650,18650,18650,1
20240619,144800,925403960,18650,18650,18650,18650,0
20240619,144700,925403960,18650,18650,18650,18650,0
20240619,144600,925403960,18650,18650,18650,18650,0
20240619,144500,925403960,18650,18650,18650,18650,0
20240619,144400,925403960,18650,18650,18650,18650,1
20240619,144300,925385310,18700,18650,18700,18650,5
20240619,144200,925291910,18710,18710,18710,18710,0
20240619,144100,925291910,18710,18710,18710,18710,0
20240619,144000,925291910,18710,18710,18710,18710,0
20240619,143900,925291910,18710,18710,18710,18710,0
20240619,143800,925291910,18710,18620,18710,18620,91
20240619,143700,923589960,18730,18610,18730,18610,101
20240619,143600,921700060,18720,18610,18720,18610,500
20240619,143500,912344490,18590,18610,18640,18590,69
20240619,143400,911060670,18610,18610,18610,18610,2
20240619,143300,911023450,18630,18630,18630,18630,0
20240619,143200,911023450,18630,18620,18630,18590,311
20240619,143100,905240720,18620,18620,18620,18620,0
20240619,143000,905240720,18620,18620,18620,18620,80
20240619,142900,903751120,18600,18610,18610,18600,66
20240619,142800,902522990,18610,18610,18610,18610,0
20240619,142700,902522990,18610,18610,18610,18610,257
20240619,142600,897740220,18600,18600,18600,18600,0
20240619,142500,897740220,18600,18600,18600,18600,66
20240619,142400,896512620,18600,18600,18600,18600,0
20240619,142300,896512620,18600,18600,18600,18600,0
20240619,142200,896512620,18600,18600,18600,18600,66
20240619,142100,895285020,18620,18610,18620,18600,36
20240619,142000,894615380,18600,18600,18600,18600,0
20240619,141900,894615380,18600,18600,18600,18600,66
20240619,141800,893387780,18600,18600,18600,18600,0
20240619,141700,893387780,18600,18600,18600,18600,66
20240619,141600,892160180,18600,18600,18600,18600,0
20240619,141500,892160180,18600,18600,18600,18600,0
20240619,141400,892160180,18600,18600,18600,18600,66
20240619,141300,890932580,18620,18620,18620,18620,1
20240619,141200,890913960,18630,18620,18630,18620,3
20240619,141100,890858090,18620,18600,18620,18600,67
20240619,141000,889611870,18590,18590,18590,18590,0
20240619,140900,889611870,18590,18590,18590,18590,0
20240619,140800,889611870,18590,18620,18620,18590,75
20240619,140700,888216660,18620,18620,18620,18620,1
20240619,140600,888198040,18600,18600,18600,18600,66
20240619,140500,886970440,18600,18600,18600,18600,0
20240619,140400,886970440,18600,18600,18600,18600,473
20240619,140300,878172640,18600,18610,18610,18600,66
20240619,140200,876944880,18600,18600,18600,18600,0
20240619,140100,876944880,18600,18600,18600,18600,0
20240619,140000,876944880,18600,18610,18610,18600,66
20240619,135900,875717260,18600,18600,18600,18600,0
20240619,135800,875717260,18600,18610,18610,18600,66
20240619,135700,874489390,18610,18610,18610,18610,21
20240619,135600,874098580,18600,18600,18600,18600,0
20240619,135500,874098580,18600,18600,18600,18600,156
20240619,135400,871196980,18600,18600,18600,18600,0
20240619,135300,871196980,18600,18600,18600,18600,0
20240619,135200,871196980,18600,18600,18600,18600,66
20240619,135100,869969380,18600,18600,18600,18600,0
20240619,135000,869969380,18600,18620,18620,18600,66
20240619,134900,868741130,18620,18620,18620,18620,0
20240619,134800,868741130,18620,18620,18620,18620,1
20240619,134700,868722510,18610,18630,18630,18610,66
20240619,134600,867494010,18630,18630,18630,18630,0
20240619,134500,867494010,18630,18630,18630,18630,18
20240619,134400,867158670,18600,18620,18620,18600,66
20240619,134300,865930650,18630,18630,18630,18630,0
20240619,134200,865930650,18630,18620,18630,18620,6
20240619,134100,865818880,18620,18600,18620,18600,76
20240619,134000,864405080,18600,18600,18600,18600,0
20240619,133900,864405080,18600,18610,18610,18600,66
20240619,133800,863176860,18610,18610,18610,18610,0
20240619,133700,863176860,18610,18610,18610,18610,16
20240619,133600,862879100,18610,18630,18630,18610,66
20240619,133500,861650810,18610,18610,18610,18610,0
20240619,133400,861650810,18610,18630,18630,18610,13
20240619,133300,861408820,18600,18610,18610,18600,66
20240619,133200,860181020,18700,18700,18700,18700,0
20240619,133100,860181020,18700,18600,18700,18600,92
20240619,133000,858467300,18630,18630,18630,18630,0
20240619,132900,858467300,18630,18630,18630,18610,413
20240619,132800,850776260,18630,18640,18640,18630,66
20240619,132700,849546260,18640,18640,18640,18640,0
20240619,132600,849546260,18640,18640,18640,18640,50
20240619,132500,848614260,18640,18650,18650,18640,66
20240619,132400,847383780,18650,18650,18650,18650,0
20240619,132300,847383780,18650,18670,18670,18650,66
20240619,132200,846152230,18680,18680,18680,18680,0
20240619,132100,846152230,18680,18680,18680,18680,1
20240619,132000,846133550,18650,18670,18670,18650,69
20240619,131900,844846370,18680,18680,18680,18680,0
20240619,131800,844846370,18680,18680,18680,18680,0
20240619,131700,844846370,18680,18700,18700,18680,146
20240619,131600,842118450,18690,18690,18690,18690,0
20240619,131500,842118450,18690,18680,18690,18680,17
20240619,131400,841800730,18650,18670,18670,18650,67
20240619,131300,840550340,18670,18670,18670,18670,0
20240619,131200,840550340,18670,18690,18690,18670,86
20240619,131100,838944550,18690,18690,18690,18690,20
20240619,131000,838570750,18690,18690,18690,18690,0
20240619,130900,838570750,18690,18700,18700,18690,66
20240619,130800,837336780,18710,18710,18710,18710,0
20240619,130700,837336780,18710,18710,18710,18710,0
20240619,130600,837336780,18710,18710,18710,18700,67
20240619,130500,836083680,18720,18720,18720,18720,50
20240619,130400,835147680,18720,18730,18730,18720,506
20240619,130300,825675040,18730,18730,18730,18730,19
20240619,130200,825319170,18740,18740,18740,18740,0
20240619,130100,825319170,18740,18730,18740,18720,72
20240619,130000,823971060,18740,18740,18740,18740,0
20240619,125900,823971060,18740,18740,18740,18740,0
20240619,125800,823971060,18740,18720,18740,18720,67
20240619,125700,822716800,18720,18720,18720,18720,0
20240619,125600,822716800,18720,18720,18720,18720,66
20240619,125500,821481280,18720,18730,18730,18720,78
20240619,125400,820021090,18750,18740,18750,18740,54
20240619,125300,819008910,18720,18730,18730,18720,66
20240619,125200,817773360,18750,18750,18750,18750,0
20240619,125100,817773360,18750,18750,18750,18750,0
20240619,125000,817773360,18750,18750,18750,18750,173
20240619,124900,814529610,18760,18760,18760,18760,121
20240619,124800,812259650,18770,18770,18770,18770,108
20240619,124700,810232490,18770,18770,18770,18770,66
20240619,124600,808993670,18770,18720,18800,18720,2016
20240619,124500,771142540,18720,18710,18740,18710,111
20240619,124400,769064720,18740,18680,18740,18670,1107
20240619,124300,748342640,18670,18670,18670,18670,15
20240619,124200,748062590,18670,18640,18670,18640,82
20240619,124100,746533660,18670,18670,18670,18670,0
20240619,124000,746533660,18670,18650,18670,18650,8
20240619,123900,746384440,18640,18640,18640,18640,66
20240619,123800,745154200,18670,18670,18670,18670,0
20240619,123700,745154200,18670,18620,18670,18620,71
20240619,123600,743832020,18640,18620,18670,18620,352
20240619,123500,737260340,18640,18610,18640,18610,2115
20240619,123400,697836920,18630,18620,18630,18600,71
20240619,123300,696516230,18620,18620,18620,18620,0
20240619,123200,696516230,18620,18610,18620,18600,197
20240619,123100,692851360,18610,18610,18610,18610,66
20240619,123000,691623100,18610,18610,18610,18610,0
20240619,122900,691623100,18610,18620,18620,18610,66
20240619,122800,690394500,18620,18620,18620,18620,0
20240619,122700,690394500,18620,18620,18620,18620,0
20240619,122600,690394500,18620,18630,18640,18620,267
20240619,122500,685420950,18640,18640,18640,18640,0
20240619,122400,685420950,18640,18620,18640,18620,4
20240619,122300,685346450,18610,18610,18610,18600,67
20240619,122200,684099680,18640,18640,18640,18640,0
20240619,122100,684099680,18640,18620,18640,18610,38
20240619,122000,683392440,18610,18620,18630,18610,69
20240619,121900,682107840,18630,18610,18630,18610,7
20240619,121800,681977540,18610,18650,18650,18610,82
20240619,121700,680451190,18630,18590,18650,18590,83
20240619,121600,678907300,18600,18560,18600,18560,6
20240619,121500,678795830,18560,18580,18580,18550,168
20240619,121400,675677130,18590,18550,18590,18550,305
20240619,121300,670007290,18550,18560,18560,18540,61
20240619,121200,668876310,18550,18550,18550,18530,117
20240619,121100,666707270,18550,18520,18550,18520,4
20240619,121000,666633110,18520,18520,18520,18490,169
20240619,120900,663506660,18510,18510,18510,18510,6
20240619,120800,663395600,18510,18540,18590,18510,707
20240619,120700,650303340,18550,18570,18570,18550,66
20240619,120600,649078990,18570,18510,18570,18510,1375
20240619,120500,623599960,18510,18500,18510,18500,3
20240619,120400,623544440,18500,18490,18500,18490,68
20240619,120300,622287100,18510,18500,18510,18500,3
20240619,120200,622231580,18510,18510,18510,18490,72
20240619,120100,620899370,18510,18490,18510,18490,8
20240619,120000,620751380,18490,18490,18490,18490,2
20240619,115900,620714400,18490,18480,18490,18470,139
20240619,115800,618146460,18490,18490,18490,18490,0
20240619,115700,618146460,18490,18490,18490,18490,0
20240619,115600,618146460,18490,18480,18490,18470,71
20240619,115500,616834540,18490,18490,18490,18490,0
20240619,115400,616834540,18490,18490,18490,18490,1
20240619,115300,616816050,18480,18480,18500,18470,331
20240619,115200,610695980,18460,18460,18460,18460,0
20240619,115100,610695980,18460,18480,18480,18440,2552
20240619,115000,563601110,18480,18480,18480,18480,0
20240619,114900,563601110,18480,18480,18480,18480,0
20240619,114800,563601110,18480,18480,18500,18460,274
20240619,114700,558539220,18480,18480,18480,18480,155
20240619,114600,555674820,18480,18460,18480,18460,382
20240619,114500,548622870,18460,18490,18500,18460,69
20240619,114400,547348370,18500,18490,18500,18490,49
20240619,114300,546441880,18480,18490,18490,18480,167
20240619,114200,543355060,18490,18490,18500,18490,18
20240619,114100,543022100,18490,18480,18500,18480,124
20240619,114000,540728160,18480,18470,18480,18460,67
20240619,113900,539490790,18470,18470,18470,18470,3
20240619,113800,539435380,18450,18460,18460,18450,300
20240619,113700,533899380,18450,18470,18480,18450,459
20240619,113600,525426810,18450,18450,18450,18450,0
20240619,113500,525426810,18450,18440,18450,18440,69
20240619,113400,524154420,18450,18460,18460,18450,248
20240619,113300,519578760,18450,18460,18460,18450,100
20240619,113200,517733230,18450,18480,18480,18450,172
20240619,113100,514558930,18480,18480,18480,18480,1
20240619,113000,514540450,18480,18470,18480,18470,104
20240619,112900,512618580,18470,18500,18500,18470,594
20240619,112800,501644260,18500,18500,18500,18500,90
20240619,112700,499979260,18480,18480,18480,18480,0
20240619,112600,499979260,18480,18490,18490,18480,70
20240619,112500,498685500,18490,18480,18490,18480,183
20240619,112400,495303570,18490,18490,18490,18480,130
20240619,112300,492900530,18490,18490,18500,18490,8
20240619,112200,492752600,18490,18520,18520,18490,516
20240619,112100,483201430,18530,18510,18530,18500,2044
20240619,112000,445378980,18510,18520,18520,18500,376
20240619,111900,438419830,18530,18590,18590,18530,7494
20240619,111800,299481350,18590,18610,18620,18590,133
20240619,111700,297008150,18600,18600,18600,18600,0
20240619,111600,297008150,18600,18610,18610,18600,66
20240619,111500,295780530,18600,18600,18600,18600,0
20240619,111400,295780530,18600,18600,18600,18600,1
20240619,111300,295761930,18600,18620,18620,18600,2205
20240619,111200,254730000,18620,18620,18620,18620,0
20240619,111100,254730000,18620,18650,18650,18620,1854
20240619,111000,220187440,18650,18650,18650,18650,66
20240619,110900,218956540,18650,18650,18650,18650,260
20240619,110800,214107540,18650,18660,18660,18650,67
20240619,110700,212857480,18650,18650,18650,18650,0
20240619,110600,212857480,18650,18650,18650,18650,0
20240619,110500,212857480,18650,18650,18650,18650,66
20240619,110400,211626580,18670,18660,18670,18660,24
20240619,110300,211178720,18660,18660,18660,18660,273
20240619,110200,206084540,18660,18670,18670,18660,66
20240619,110100,204852690,18670,18670,18670,18670,233
20240619,110000,200502580,18670,18670,18670,18670,736
20240619,105900,186761460,18670,18670,18670,18670,66
20240619,105800,185529240,18670,18670,18670,18670,19
20240619,105700,185174510,18670,18680,18680,18670,128
20240619,105600,182784740,18680,18680,18680,18680,46
20240619,105500,181925460,18670,18670,18670,18670,1
20240619,105400,181906790,18680,18680,18680,18680,257
20240619,105300,177106030,18680,18680,18680,18680,0
20240619,105200,177106030,18680,18680,18680,18680,0
20240619,105100,177106030,18680,18680,18680,18680,67
20240619,105000,175854470,18680,18680,18680,18680,0
20240619,104900,175854470,18680,18680,18680,18680,67
20240619,104800,174602910,18700,18700,18700,18700,0
20240619,104700,174602910,18700,18700,18700,18700,50
20240619,104600,173667910,18690,18690,18690,18690,2381
20240619,104500,129167020,18700,18700,18700,18700,39
20240619,104400,128437720,18700,18700,18700,18700,1
20240619,104300,128419020,18690,18700,18700,18690,68
20240619,104200,127148090,18700,18700,18700,18700,2
20240619,104100,127110690,18700,18700,18700,18700,481
20240619,104000,118115990,18700,18700,18700,18700,0
20240619,103900,118115990,18700,18710,18710,18700,21
20240619,103800,117723090,18700,18700,18700,18700,167
20240619,103700,114600190,18720,18720,18720,18720,1
20240619,103600,114581470,18700,18700,18700,18700,123
20240619,103500,112281370,18700,18700,18700,18700,67
20240619,103400,111028470,18720,18720,18720,18720,2
20240619,103300,110991030,18710,18710,18710,18710,0
20240619,103200,110991030,18710,18710,18710,18710,530
20240619,103100,101074730,18720,18720,18720,18720,248
20240619,103000,96432170,18720,18720,18720,18720,67
20240619,102900,95177930,18730,18730,18730,18730,0
20240619,102800,95177930,18730,18720,18730,18720,89
20240619,102700,93511840,18710,18730,18730,18710,85
20240619,102600,91921130,18730,18730,18730,18730,0
20240619,102500,91921130,18730,18730,18730,18730,1
20240619,102400,91902400,18710,18710,18710,18710,67
20240619,102300,90648830,18710,18710,18710,18710,0
20240619,102200,90648830,18710,18710,18710,18710,67
20240619,102100,89395260,18710,18710,18710,18710,1
20240619,102000,89376550,18710,18710,18710,18710,0
20240619,101900,89376550,18710,18720,18720,18710,67
20240619,101800,88122690,18720,18720,18720,18720,300
20240619,101700,82506690,18720,18720,18720,18720,2
20240619,101600,82469250,18720,18720,18720,18720,67
20240619,101500,81215010,18720,18720,18720,18720,2
20240619,101400,81177570,18720,18720,18720,18720,67
20240619,101300,79923330,18730,18730,18730,18730,4
20240619,101200,79848410,18720,18720,18720,18720,6
20240619,101100,79736090,18720,18720,18720,18720,67
20240619,101000,78481850,18720,18720,18720,18720,0
20240619,100900,78481850,18720,18720,18720,18720,16
20240619,100800,78182330,18720,18730,18730,18720,67
20240619,100700,76927990,18750,18750,18750,18750,1
20240619,100600,76909240,18730,18730,18730,18730,0
20240619,100500,76909240,18730,18740,18740,18730,67
20240619,100400,75654320,18750,18750,18750,18750,1
20240619,100300,75635570,18730,18730,18730,18730,67
20240619,100200,74380660,18730,18730,18730,18730,275
20240619,100100,69229910,18730,18730,18730,18730,0
20240619,100000,69229910,18730,18760,18760,18730,68
20240619,095900,67956120,18750,18750,18750,18750,0
20240619,095800,67956120,18750,18780,18780,18750,112
20240619,095700,65855330,18770,18770,18770,18770,1
20240619,095600,65836560,18770,18770,18770,18770,0
20240619,095500,65836560,18770,18770,18770,18770,0
20240619,095400,65836560,18770,18770,18770,18770,0
20240619,095300,65836560,18770,18770,18770,18770,1
20240619,095200,65817790,18770,18770,18770,18770,120
20240619,095100,63565390,18750,18750,18750,18750,0
20240619,095000,63565390,18750,18750,18750,18750,0
20240619,094900,63565390,18750,18750,18750,18750,2
20240619,094800,63527890,18770,18750,18770,18750,5
20240619,094700,63434100,18740,18740,18740,18740,0
20240619,094600,63434100,18740,18770,18770,18740,1181
20240619,094500,41287210,18790,18790,18790,18790,1
20240619,094400,41268420,18790,18790,18790,18790,7
20240619,094300,41136890,18790,18790,18790,18790,0
20240619,094200,41136890,18790,18790,18790,18790,1
20240619,094100,41118100,18790,18790,18790,18790,114
20240619,094000,38976040,18800,18800,18800,18800,1
20240619,093900,38957240,18790,18790,18790,18790,92
20240619,093800,37228560,18790,18780,18790,18780,321
20240619,093700,31197330,18780,18780,18780,18780,1
20240619,093600,31178550,18770,18770,18770,18770,1
20240619,093500,31159780,18750,18750,18750,18750,72
20240619,093400,29809780,18750,18750,18750,18750,5
20240619,093300,29716030,18750,18750,18750,18750,0
20240619,093200,29716030,18750,18750,18750,18750,0
20240619,093100,29716030,18750,18750,18750,18750,0
20240619,093000,29716030,18750,18750,18750,18750,34
20240619,092900,29078530,18720,18720,18720,18720,0
20240619,092800,29078530,18720,18720,18720,18720,234
20240619,092700,24698050,18730,18750,18750,18730,67
20240619,092600,23442200,18750,18750,18750,18750,69
20240619,092500,22148450,18750,18730,18750,18730,101
20240619,092400,20256690,18740,18740,18740,18740,1
20240619,092300,20237950,18740,18740,18740,18740,1
20240619,092200,20219210,18740,18740,18740,18740,1
20240619,092100,20200470,18730,18730,18730,18730,1
20240619,092000,20181740,18720,18740,18760,18720,38
20240619,091900,19470010,18750,18760,18760,18750,15
20240619,091800,19188630,18760,18780,18780,18760,13
20240619,091700,18944700,18780,18770,18780,18770,5
20240619,091600,18850840,18770,18770,18770,18770,0
20240619,091500,18850840,18770,18780,18790,18770,5
20240619,091400,18756940,18790,18780,18790,18780,54
20240619,091300,17742760,18780,18780,18780,18780,97
20240619,091200,15921100,18760,18750,18760,18750,7
20240619,091100,15789790,18760,18760,18760,18760,0
20240619,091000,15789790,18760,18750,18760,18750,19
20240619,090900,15433530,18720,18750,18750,18720,34
20240619,090800,14796710,18790,18790,18790,18790,0
20240619,090700,14796710,18790,18750,18790,18750,439
20240619,090600,6552110,18780,18780,18780,18780,0
20240619,090500,6552110,18780,18750,18780,18750,6
20240619,090400,6439580,18720,18720,18720,18720,0
20240619,090300,6439580,18720,18720,18720,18720,10
20240619,090200,6252380,18720,18730,18790,18720,223
20240619,090100,2077010,18730,18730,18730,18730,0
20240619,090000,2077010,18730,18710,18730,18710,111