KissMeData/044490/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,192600,1962546750,18110,18110,18110,18110,1491
20240610,192500,1962546750,18110,18110,18110,18110,0
20240610,192400,1962546750,18110,18110,18110,18110,0
20240610,192300,1962546750,18110,18110,18110,18110,0
20240610,192200,1962546750,18110,18110,18110,18110,0
20240610,192100,1962546750,18110,18110,18110,18110,0
20240610,192000,1962546750,18110,18110,18110,18110,0
20240610,191900,1962546750,18110,18110,18110,18110,0
20240610,191800,1962546750,18110,18110,18110,18110,0
20240610,191700,1962546750,18110,18110,18110,18110,0
20240610,191600,1962546750,18110,18110,18110,18110,0
20240610,191500,1962546750,18110,18110,18110,18110,0
20240610,191400,1962546750,18110,18110,18110,18110,0
20240610,191300,1962546750,18110,18110,18110,18110,0
20240610,191200,1962546750,18110,18110,18110,18110,0
20240610,191100,1962546750,18110,18110,18110,18110,0
20240610,191000,1962546750,18110,18110,18110,18110,0
20240610,190900,1962546750,18110,18110,18110,18110,0
20240610,190800,1962546750,18110,18110,18110,18110,0
20240610,190700,1962546750,18110,18110,18110,18110,0
20240610,190600,1962546750,18110,18110,18110,18110,0
20240610,190500,1962546750,18110,18110,18110,18110,0
20240610,190400,1962546750,18110,18110,18110,18110,0
20240610,190300,1962546750,18110,18110,18110,18110,0
20240610,190200,1962546750,18110,18110,18110,18110,0
20240610,190100,1962546750,18110,18110,18110,18110,0
20240610,190000,1962546750,18110,18110,18110,18110,0
20240610,185900,1962546750,18110,18110,18110,18110,0
20240610,185800,1962546750,18110,18110,18110,18110,0
20240610,185700,1962546750,18110,18110,18110,18110,0
20240610,185600,1962546750,18110,18110,18110,18110,1491
20240610,185500,1962546750,18110,18110,18110,18110,0
20240610,185400,1962546750,18110,18110,18110,18110,0
20240610,185300,1962546750,18110,18110,18110,18110,0
20240610,185200,1962546750,18110,18110,18110,18110,0
20240610,185100,1962546750,18110,18110,18110,18110,0
20240610,185000,1962546750,18110,18110,18110,18110,0
20240610,184900,1962546750,18110,18110,18110,18110,0
20240610,184800,1962546750,18110,18110,18110,18110,0
20240610,184700,1962546750,18110,18110,18110,18110,0
20240610,184600,1962546750,18110,18110,18110,18110,0
20240610,184500,1962546750,18110,18110,18110,18110,0
20240610,184400,1962546750,18110,18110,18110,18110,0
20240610,184300,1962546750,18110,18110,18110,18110,0
20240610,184200,1962546750,18110,18110,18110,18110,0
20240610,184100,1962546750,18110,18110,18110,18110,0
20240610,184000,1962546750,18110,18110,18110,18110,0
20240610,183900,1962546750,18110,18110,18110,18110,0
20240610,183800,1962546750,18110,18110,18110,18110,0
20240610,183700,1962546750,18110,18110,18110,18110,0
20240610,183600,1962546750,18110,18110,18110,18110,0
20240610,183500,1962546750,18110,18110,18110,18110,0
20240610,183400,1962546750,18110,18110,18110,18110,0
20240610,183300,1962546750,18110,18110,18110,18110,0
20240610,183200,1962546750,18110,18110,18110,18110,0
20240610,183100,1962546750,18110,18110,18110,18110,0
20240610,183000,1962546750,18110,18110,18110,18110,0
20240610,182900,1962546750,18110,18110,18110,18110,0
20240610,182800,1962546750,18110,18110,18110,18110,0
20240610,182700,1962546750,18110,18110,18110,18110,0
20240610,182600,1962546750,18110,18110,18110,18110,1491
20240610,182500,1962546750,18110,18110,18110,18110,0
20240610,182400,1962546750,18110,18110,18110,18110,0
20240610,182300,1962546750,18110,18110,18110,18110,0
20240610,182200,1962546750,18110,18110,18110,18110,0
20240610,182100,1962546750,18110,18110,18110,18110,0
20240610,182000,1962546750,18110,18110,18110,18110,0
20240610,181900,1962546750,18110,18110,18110,18110,0
20240610,181800,1962546750,18110,18110,18110,18110,0
20240610,181700,1962546750,18110,18110,18110,18110,0
20240610,181600,1962546750,18110,18110,18110,18110,0
20240610,181500,1962546750,18110,18110,18110,18110,0
20240610,181400,1962546750,18110,18110,18110,18110,0
20240610,181300,1962546750,18110,18110,18110,18110,0
20240610,181200,1962546750,18110,18110,18110,18110,0
20240610,181100,1962546750,18110,18110,18110,18110,0
20240610,181000,1962546750,18110,18110,18110,18110,0
20240610,180900,1962546750,18110,18110,18110,18110,0
20240610,180800,1962546750,18110,18110,18110,18110,0
20240610,180700,1962546750,18110,18110,18110,18110,0
20240610,180600,1962546750,18110,18110,18110,18110,0
20240610,180500,1962546750,18110,18110,18110,18110,0
20240610,180400,1962546750,18110,18110,18110,18110,0
20240610,180300,1962546750,18110,18110,18110,18110,0
20240610,180200,1962546750,18110,18110,18110,18110,0
20240610,180100,1962546750,18110,18110,18110,18110,0
20240610,180000,1962546750,18110,18110,18110,18110,0
20240610,175900,1962546750,18110,18110,18110,18110,0
20240610,175800,1962546750,18110,18110,18110,18110,0
20240610,175700,1962546750,18110,18110,18110,18110,0
20240610,175600,1962546750,18110,18110,18110,18110,1491
20240610,175500,1962546750,18110,18110,18110,18110,0
20240610,175400,1962546750,18110,18110,18110,18110,0
20240610,175300,1962546750,18110,18110,18110,18110,0
20240610,175200,1962546750,18110,18110,18110,18110,0
20240610,175100,1962546750,18110,18110,18110,18110,0
20240610,175000,1962546750,18110,18110,18110,18110,0
20240610,174900,1962546750,18110,18110,18110,18110,0
20240610,174800,1962546750,18110,18110,18110,18110,0
20240610,174700,1962546750,18110,18110,18110,18110,0
20240610,174600,1962546750,18110,18110,18110,18110,0
20240610,174500,1962546750,18110,18110,18110,18110,0
20240610,174400,1962546750,18110,18110,18110,18110,0
20240610,174300,1962546750,18110,18110,18110,18110,0
20240610,174200,1962546750,18110,18110,18110,18110,0
20240610,174100,1962546750,18110,18110,18110,18110,0
20240610,174000,1962546750,18110,18110,18110,18110,0
20240610,173900,1962546750,18110,18110,18110,18110,0
20240610,173800,1962546750,18110,18110,18110,18110,0
20240610,173700,1962546750,18110,18110,18110,18110,0
20240610,173600,1962546750,18110,18110,18110,18110,0
20240610,173500,1962546750,18110,18110,18110,18110,0
20240610,173400,1962546750,18110,18110,18110,18110,0
20240610,173300,1962546750,18110,18110,18110,18110,0
20240610,173200,1962546750,18110,18110,18110,18110,0
20240610,173100,1962546750,18110,18110,18110,18110,0
20240610,173000,1962546750,18110,18110,18110,18110,0
20240610,172900,1962546750,18110,18110,18110,18110,0
20240610,172800,1962546750,18110,18110,18110,18110,0
20240610,172700,1962546750,18110,18110,18110,18110,0
20240610,172600,1962546750,18110,18110,18110,18110,1491
20240610,172500,1962546750,18110,18110,18110,18110,0
20240610,172400,1962546750,18110,18110,18110,18110,0
20240610,172300,1962546750,18110,18110,18110,18110,0
20240610,172200,1962546750,18110,18110,18110,18110,0
20240610,172100,1962546750,18110,18110,18110,18110,0
20240610,172000,1962546750,18110,18110,18110,18110,0
20240610,171900,1962546750,18110,18110,18110,18110,0
20240610,171800,1962546750,18110,18110,18110,18110,0
20240610,171700,1962546750,18110,18110,18110,18110,0
20240610,171600,1962546750,18110,18110,18110,18110,0
20240610,171500,1962546750,18110,18110,18110,18110,0
20240610,171400,1962546750,18110,18110,18110,18110,0
20240610,171300,1962546750,18110,18110,18110,18110,0
20240610,171200,1962546750,18110,18110,18110,18110,0
20240610,171100,1962546750,18110,18110,18110,18110,0
20240610,171000,1962546750,18110,18110,18110,18110,0
20240610,170900,1962546750,18110,18110,18110,18110,0
20240610,170800,1962546750,18110,18110,18110,18110,0
20240610,170700,1962546750,18110,18110,18110,18110,0
20240610,170600,1962546750,18110,18110,18110,18110,0
20240610,170500,1962546750,18110,18110,18110,18110,0
20240610,170400,1962546750,18110,18110,18110,18110,0
20240610,170300,1962546750,18110,18110,18110,18110,0
20240610,170200,1962546750,18110,18110,18110,18110,0
20240610,170100,1962546750,18110,18110,18110,18110,0
20240610,170000,1962546750,18110,18110,18110,18110,0
20240610,165900,1962546750,18110,18110,18110,18110,0
20240610,165800,1962546750,18110,18110,18110,18110,0
20240610,165700,1962546750,18110,18110,18110,18110,0
20240610,165600,1962546750,18110,18110,18110,18110,1491
20240610,165500,1962546750,18110,18110,18110,18110,0
20240610,165400,1962546750,18110,18110,18110,18110,0
20240610,165300,1962546750,18110,18110,18110,18110,0
20240610,165200,1962546750,18110,18110,18110,18110,0
20240610,165100,1962546750,18110,18110,18110,18110,0
20240610,165000,1962546750,18110,18110,18110,18110,0
20240610,164900,1962546750,18110,18110,18110,18110,0
20240610,164800,1962546750,18110,18110,18110,18110,0
20240610,164700,1962546750,18110,18110,18110,18110,0
20240610,164600,1962546750,18110,18110,18110,18110,0
20240610,164500,1962546750,18110,18110,18110,18110,0
20240610,164400,1962546750,18110,18110,18110,18110,0
20240610,164300,1962546750,18110,18110,18110,18110,0
20240610,164200,1962546750,18110,18110,18110,18110,0
20240610,164100,1962546750,18110,18110,18110,18110,0
20240610,164000,1962546750,18110,18110,18110,18110,0
20240610,163900,1962546750,18110,18110,18110,18110,0
20240610,163800,1962546750,18110,18110,18110,18110,0
20240610,163700,1962546750,18110,18110,18110,18110,0
20240610,163600,1962546750,18110,18110,18110,18110,0
20240610,163500,1962546750,18110,18110,18110,18110,0
20240610,163400,1962546750,18110,18110,18110,18110,0
20240610,163300,1962546750,18110,18110,18110,18110,0
20240610,163200,1962546750,18110,18110,18110,18110,0
20240610,163100,1962546750,18110,18110,18110,18110,0
20240610,163000,1962546750,18110,18110,18110,18110,0
20240610,162900,1962546750,18110,18110,18110,18110,0
20240610,162800,1962546750,18110,18110,18110,18110,0
20240610,162700,1962546750,18110,18110,18110,18110,0
20240610,162600,1962546750,18110,18110,18110,18110,1491
20240610,162500,1962546750,18110,18110,18110,18110,0
20240610,162400,1962546750,18110,18110,18110,18110,0
20240610,162300,1962546750,18110,18110,18110,18110,0
20240610,162200,1962546750,18110,18110,18110,18110,0
20240610,162100,1962546750,18110,18110,18110,18110,0
20240610,162000,1962546750,18110,18110,18110,18110,0
20240610,161900,1962546750,18110,18110,18110,18110,0
20240610,161800,1962546750,18110,18110,18110,18110,0
20240610,161700,1962546750,18110,18110,18110,18110,0
20240610,161600,1962546750,18110,18110,18110,18110,0
20240610,161500,1962546750,18110,18110,18110,18110,0
20240610,161400,1962546750,18110,18110,18110,18110,0
20240610,161300,1962546750,18110,18110,18110,18110,0
20240610,161200,1962546750,18110,18110,18110,18110,0
20240610,161100,1962546750,18110,18110,18110,18110,0
20240610,161000,1962546750,18110,18110,18110,18110,0
20240610,160900,1962546750,18110,18110,18110,18110,0
20240610,160800,1962546750,18110,18110,18110,18110,0
20240610,160700,1962546750,18110,18110,18110,18110,0
20240610,160600,1962546750,18110,18110,18110,18110,0
20240610,160500,1962546750,18110,18110,18110,18110,0
20240610,160400,1962546750,18110,18110,18110,18110,0
20240610,160300,1962546750,18110,18110,18110,18110,0
20240610,160200,1962546750,18110,18110,18110,18110,0
20240610,160100,1962546750,18110,18110,18110,18110,0
20240610,160000,1962546750,18110,18110,18110,18110,0
20240610,155900,1962546750,18110,18110,18110,18110,0
20240610,155800,1962546750,18110,18110,18110,18110,0
20240610,155700,1962546750,18110,18110,18110,18110,0
20240610,155600,1962546750,18110,18110,18110,18110,1491
20240610,155500,1962546750,18110,18110,18110,18110,0
20240610,155400,1962546750,18110,18110,18110,18110,0
20240610,155300,1962546750,18110,18110,18110,18110,0
20240610,155200,1962546750,18110,18110,18110,18110,0
20240610,155100,1962546750,18110,18110,18110,18110,0
20240610,155000,1962546750,18110,18110,18110,18110,0
20240610,154900,1962546750,18110,18110,18110,18110,0
20240610,154800,1962546750,18110,18110,18110,18110,0
20240610,154700,1962546750,18110,18110,18110,18110,0
20240610,154600,1962546750,18110,18110,18110,18110,0
20240610,154500,1962546750,18110,18110,18110,18110,0
20240610,154400,1962546750,18110,18110,18110,18110,0
20240610,154300,1962546750,18110,18110,18110,18110,0
20240610,154200,1962546750,18110,18110,18110,18110,0
20240610,154100,1962546750,18110,18110,18110,18110,0
20240610,154000,1962546750,18110,18110,18110,18110,0
20240610,153900,1962546750,18110,18110,18110,18110,0
20240610,153800,1962546750,18110,18110,18110,18110,0
20240610,153700,1962546750,18110,18110,18110,18110,0
20240610,153600,1962546750,18110,18110,18110,18110,0
20240610,153500,1962546750,18110,18110,18110,18110,0
20240610,153400,1962546750,18110,18110,18110,18110,0
20240610,153300,1962546750,18110,18110,18110,18110,0
20240610,153200,1962546750,18110,18110,18110,18110,0
20240610,153100,1962546750,18110,18110,18110,18110,0
20240610,153000,1962546750,18110,18110,18110,18110,1491
20240610,152900,1935544740,18100,18100,18100,18100,0
20240610,152800,1935544740,18100,18100,18100,18100,0
20240610,152700,1935544740,18100,18100,18100,18100,0
20240610,152600,1935544740,18100,18100,18100,18100,0
20240610,152500,1935544740,18100,18100,18100,18100,0
20240610,152400,1935544740,18100,18100,18100,18100,0
20240610,152300,1935544740,18100,18100,18100,18100,0
20240610,152200,1935544740,18100,18100,18100,18100,0
20240610,152100,1935544740,18100,18100,18100,18100,0
20240610,152000,1935544740,18100,18100,18100,18100,0
20240610,151900,1935544740,18100,18100,18100,18090,2672
20240610,151800,1887182700,18090,18090,18100,18090,55
20240610,151700,1886187550,18100,18100,18100,18100,100
20240610,151600,1884377550,18100,18090,18100,18090,370
20240610,151500,1877681540,18100,18100,18100,18090,2822
20240610,151400,1826612850,18100,18100,18100,18100,20
20240610,151300,1826250850,18100,18120,18120,18100,1367
20240610,151200,1801497030,18110,18120,18120,18110,316
20240610,151100,1795774260,18110,18130,18130,18110,1323
20240610,151000,1771809780,18130,18130,18130,18120,746
20240610,150900,1758290340,18130,18130,18130,18120,104
20240610,150800,1756404840,18130,18130,18130,18130,39
20240610,150700,1755697770,18130,18130,18130,18130,19
20240610,150600,1755353300,18130,18150,18150,18130,2896
20240610,150500,1702839170,18150,18150,18150,18150,48
20240610,150400,1701967970,18150,18160,18160,18150,107
20240610,150300,1700025520,18170,18170,18170,18170,6
20240610,150200,1699916500,18160,18160,18160,18160,440
20240610,150100,1691926100,18200,18200,18200,18200,0
20240610,150000,1691926100,18200,18170,18200,18170,400
20240610,145900,1684649170,18160,18160,18160,18160,31
20240610,145800,1684086210,18160,18160,18160,18160,20
20240610,145700,1683723010,18160,18160,18160,18160,57
20240610,145600,1682687890,18150,18150,18150,18150,109
20240610,145500,1680709540,18190,18190,18190,18190,0
20240610,145400,1680709540,18190,18190,18190,18190,12
20240610,145300,1680491260,18200,18200,18200,18200,0
20240610,145200,1680491260,18200,18130,18200,18130,51
20240610,145100,1679563130,18200,18200,18200,18200,225
20240610,145000,1675468130,18200,18200,18200,18200,0
20240610,144900,1675468130,18200,18200,18200,18200,51
20240610,144800,1674539930,18200,18200,18200,18200,60
20240610,144700,1673447930,18200,18200,18200,18200,148
20240610,144600,1670754330,18200,18200,18200,18200,0
20240610,144500,1670754330,18200,18200,18200,18200,3
20240610,144400,1670699730,18210,18210,18210,18210,0
20240610,144300,1670699730,18210,18110,18210,18110,951
20240610,144200,1653399200,18120,18120,18120,18120,92
20240610,144100,1651732160,18120,18120,18120,18120,218
20240610,144000,1647782000,18120,18120,18120,18120,301
20240610,143900,1642327880,18120,18120,18120,18120,284
20240610,143800,1637181800,18120,18110,18120,18110,2
20240610,143700,1637145570,18110,18110,18110,18110,0
20240610,143600,1637145570,18110,18110,18110,18110,66
20240610,143500,1635950310,18110,18120,18120,18110,58
20240610,143400,1634899400,18120,18110,18120,18110,142
20240610,143300,1632326780,18110,18100,18110,18100,168
20240610,143200,1629284800,18110,18120,18120,18110,48
20240610,143100,1628415470,18120,18120,18120,18120,2
20240610,143000,1628379230,18100,18100,18100,18100,0
20240610,142900,1628379230,18100,18110,18110,18090,104
20240610,142800,1626496760,18110,18110,18110,18110,30
20240610,142700,1625953460,18110,18110,18110,18110,44
20240610,142600,1625156620,18090,18100,18100,18090,62
20240610,142500,1624034540,18100,18100,18100,18100,0
20240610,142400,1624034540,18100,18120,18120,18100,82
20240610,142300,1622549700,18120,18120,18120,18120,41
20240610,142200,1621806780,18120,18120,18120,18120,245
20240610,142100,1617367380,18120,18120,18120,18120,0
20240610,142000,1617367380,18120,18120,18120,18120,15
20240610,141900,1617095580,18120,18120,18120,18120,29
20240610,141800,1616570100,18130,18110,18130,18110,2416
20240610,141700,1572816320,18090,18100,18100,18090,65
20240610,141600,1571639970,18100,18100,18100,18100,101
20240610,141500,1569811870,18100,18100,18100,18100,233
20240610,141400,1565594570,18100,18100,18100,18100,11
20240610,141300,1565395470,18100,18100,18100,18100,10
20240610,141200,1565214470,18100,18100,18100,18100,40
20240610,141100,1564490470,18100,18100,18100,18100,24
20240610,141000,1564056070,18100,18100,18100,18100,134
20240610,140900,1561630670,18090,18090,18090,18090,45
20240610,140800,1560816620,18100,18100,18100,18100,100
20240610,140700,1559006620,18100,18100,18100,18100,0
20240610,140600,1559006620,18100,18100,18100,18100,54
20240610,140500,1558029220,18100,18090,18100,18090,29
20240610,140400,1557504360,18090,18080,18090,18080,180
20240610,140300,1554248610,18090,18090,18090,18090,101
20240610,140200,1552421520,18080,18080,18080,18080,125
20240610,140100,1550161520,18090,18090,18090,18090,184
20240610,140000,1546832960,18090,18090,18090,18090,0
20240610,135900,1546832960,18090,18090,18090,18090,140
20240610,135800,1544300360,18090,18090,18090,18090,0
20240610,135700,1544300360,18090,18090,18090,18090,3
20240610,135600,1544246090,18090,18100,18100,18090,154
20240610,135500,1541459140,18100,18110,18110,18100,42
20240610,135400,1540698890,18100,18080,18100,18080,529
20240610,135300,1531129050,18080,18080,18080,18080,0
20240610,135200,1531129050,18080,18090,18090,18080,1417
20240610,135100,1505509380,18090,18080,18090,18080,52
20240610,135000,1504569210,18070,18070,18070,18070,110
20240610,134900,1502581510,18070,18070,18070,18070,89
20240610,134800,1500973280,18070,18070,18070,18070,0
20240610,134700,1500973280,18070,18070,18070,18070,33
20240610,134600,1500376970,18070,18070,18070,18070,23
20240610,134500,1499961360,18080,18070,18080,18070,51
20240610,134400,1499039780,18070,18070,18070,18070,53
20240610,134300,1498082070,18110,18110,18110,18050,1119
20240610,134200,1477868870,18070,18100,18100,18070,2000
20240610,134100,1441713500,18100,18100,18100,18100,46
20240610,134000,1440880900,18100,18100,18100,18100,0
20240610,133900,1440880900,18100,18100,18100,18100,20
20240610,133800,1440518900,18100,18100,18100,18100,0
20240610,133700,1440518900,18100,18090,18100,18090,135
20240610,133600,1438075680,18090,18100,18100,18090,46
20240610,133500,1437243530,18130,18090,18130,18090,182
20240610,133400,1433947150,18080,18100,18100,18080,2286
20240610,133300,1392597400,18100,18100,18100,18100,0
20240610,133200,1392597400,18100,18100,18100,18100,19
20240610,133100,1392253500,18100,18110,18120,18100,475
20240610,133000,1383651380,18120,18130,18130,18120,16
20240610,132900,1383361430,18120,18120,18120,18100,295
20240610,132800,1378019690,18130,18140,18140,18130,129
20240610,132700,1375680370,18130,18130,18130,18130,0
20240610,132600,1375680370,18130,18140,18140,18130,114
20240610,132500,1373612860,18140,18140,18140,18140,57
20240610,132400,1372578880,18140,18130,18140,18130,102
20240610,132300,1370729100,18130,18130,18130,18130,100
20240610,132200,1368916100,18130,18130,18130,18130,44
20240610,132100,1368118380,18120,18130,18130,18120,46
20240610,132000,1367284850,18130,18130,18130,18130,50
20240610,131900,1366378350,18130,18120,18130,18120,57
20240610,131800,1365345460,18120,18120,18120,18120,7
20240610,131700,1365218620,18120,18120,18120,18120,153
20240610,131600,1362446260,18120,18120,18120,18120,57
20240610,131500,1361413420,18120,18120,18120,18120,9
20240610,131400,1361250340,18120,18120,18120,18120,178
20240610,131300,1358024980,18110,18110,18110,18110,1
20240610,131200,1358006870,18110,18110,18110,18110,30
20240610,131100,1357463570,18110,18110,18110,18110,14
20240610,131000,1357210030,18110,18110,18110,18110,33
20240610,130900,1356612400,18110,18120,18120,18110,17
20240610,130800,1356304520,18120,18120,18120,18120,0
20240610,130700,1356304520,18120,18100,18120,18100,110
20240610,130600,1354311960,18100,18110,18110,18100,96
20240610,130500,1352574210,18110,18110,18110,18110,1
20240610,130400,1352556100,18090,18100,18120,18090,656
20240610,130300,1340687140,18100,18100,18100,18100,8
20240610,130200,1340542340,18090,18130,18130,18090,53
20240610,130100,1339583180,18100,18100,18100,18100,0
20240610,130000,1339583180,18100,18100,18100,18100,51
20240610,125900,1338660080,18090,18110,18110,18090,324
20240610,125800,1332796480,18100,18100,18100,18100,101
20240610,125700,1330968380,18100,18100,18100,18100,10
20240610,125600,1330787380,18100,18120,18120,18100,57
20240610,125500,1329755520,18120,18110,18120,18110,145
20240610,125400,1327129120,18110,18130,18130,18110,32
20240610,125300,1326549000,18100,18120,18120,18100,1000
20240610,125200,1308447290,18130,18130,18130,18130,29
20240610,125100,1307921520,18130,18130,18130,18130,57
20240610,125000,1306888110,18130,18130,18130,18130,43
20240610,124900,1306108520,18130,18140,18140,18130,83
20240610,124800,1304603670,18140,18140,18140,18140,71
20240610,124700,1303315730,18140,18140,18140,18140,45
20240610,124600,1302499430,18210,18210,18210,18210,1
20240610,124500,1302481220,18220,18220,18220,18220,10
20240610,124400,1302299020,18140,18140,18140,18140,44
20240610,124300,1301500860,18140,18140,18140,18140,3
20240610,124200,1301446440,18140,18140,18140,18140,42
20240610,124100,1300684560,18250,18240,18250,18240,50
20240610,124000,1299772460,18260,18260,18260,18260,6
20240610,123900,1299662900,18260,18160,18260,18160,99
20240610,123800,1297859660,18150,18150,18150,18150,23
20240610,123700,1297442210,18150,18170,18170,18150,153
20240610,123600,1294664270,18170,18170,18170,18170,9
20240610,123500,1294500740,18170,18170,18170,18160,224
20240610,123400,1290430880,18170,18170,18170,18170,6
20240610,123300,1290321860,18270,18270,18270,18270,0
20240610,123200,1290321860,18270,18270,18270,18270,17
20240610,123100,1290011270,18280,18280,18280,18280,4
20240610,123000,1289938150,18130,18120,18130,18120,60
20240610,122900,1288850450,18070,18100,18100,18060,1143
20240610,122800,1268180550,18100,18120,18120,18100,1000
20240610,122700,1250075790,18120,18140,18140,18120,481
20240610,122600,1241353990,18140,18170,18170,18140,775
20240610,122500,1227288560,18160,18160,18160,18160,21
20240610,122400,1226907200,18150,18140,18150,18140,160
20240610,122300,1224004290,18110,18110,18110,18110,0
20240610,122200,1224004290,18110,18110,18110,18110,0
20240610,122100,1224004290,18110,18110,18110,18110,0
20240610,122000,1224004290,18110,18110,18110,18110,56
20240610,121900,1222990130,18100,18120,18120,18100,1347
20240610,121800,1198583370,18120,18100,18120,18100,103
20240610,121700,1196717660,18080,18080,18080,18080,0
20240610,121600,1196717660,18080,18080,18080,18080,16
20240610,121500,1196428380,18080,18070,18080,18070,421
20240610,121400,1188818990,18080,18070,18080,18070,52
20240610,121300,1187879340,18070,18080,18080,18070,49
20240610,121200,1186993610,18070,18070,18070,18070,45
20240610,121100,1186180460,18070,18070,18070,18070,100
20240610,121000,1184373460,18060,18060,18060,18060,44
20240610,120900,1183578820,18060,18060,18060,18060,50
20240610,120800,1182675820,18060,18080,18080,18060,157
20240610,120700,1179840090,18080,18090,18090,18070,220
20240610,120600,1175862280,18090,18090,18090,18090,4
20240610,120500,1175789920,18090,18090,18090,18090,104
20240610,120400,1173908560,18080,18100,18100,18080,1788
20240610,120300,1141560630,18110,18110,18110,18110,45
20240610,120200,1140745680,18110,18120,18120,18110,1149
20240610,120100,1119937240,18120,18120,18120,18120,30
20240610,120000,1119393640,18120,18120,18120,18120,23
20240610,115900,1118976880,18120,18110,18120,18110,274
20240610,115800,1114013310,18110,18110,18110,18110,241
20240610,115700,1109648800,18100,18110,18110,18100,1396
20240610,115600,1084380440,18110,18110,18110,18110,0
20240610,115500,1084380440,18110,18110,18110,18100,814
20240610,115400,1069640890,18110,18110,18110,18110,50
20240610,115300,1068735390,18100,18120,18120,18100,381
20240610,115200,1061835560,18110,18120,18120,18110,927
20240610,115100,1045046980,18120,18120,18120,18120,11
20240610,115000,1044847660,18120,18120,18120,18120,11
20240610,114900,1044648340,18120,18120,18120,18120,1
20240610,114800,1044630220,18100,18140,18140,18100,3913
20240610,114700,973758550,18140,18140,18140,18140,195
20240610,114600,970221250,18140,18140,18140,18140,95
20240610,114500,968497950,18140,18140,18140,18140,101
20240610,114400,966665810,18140,18150,18150,18140,62
20240610,114300,965541010,18150,18140,18150,18140,877
20240610,114200,949631730,18150,18150,18150,18150,5
20240610,114100,949540980,18150,18150,18150,18150,101
20240610,114000,947707830,18150,18150,18150,18150,64
20240610,113900,946546230,18150,18150,18150,18150,0
20240610,113800,946546230,18150,18150,18150,18150,7
20240610,113700,946419180,18140,18140,18140,18140,0
20240610,113600,946419180,18140,18150,18150,18140,244
20240610,113500,941992520,18140,18140,18140,18140,75
20240610,113400,940632020,18140,18200,18200,18140,3016
20240610,113300,885856830,18200,18200,18200,18200,11
20240610,113200,885656630,18200,18200,18200,18200,114
20240610,113100,883581830,18200,18200,18200,18200,0
20240610,113000,883581830,18200,18200,18200,18200,200
20240610,112900,879941830,18190,18190,18190,18190,30
20240610,112800,879396130,18230,18230,18230,18230,99
20240610,112700,877591360,18200,18200,18200,18200,39
20240610,112600,876881560,18200,18170,18200,18170,1071
20240610,112500,857399860,18170,18170,18170,18170,44
20240610,112400,856600380,18170,18170,18170,18170,315
20240610,112300,850876830,18170,18170,18170,18170,40
20240610,112200,850150030,18150,18170,18170,18150,1335
20240610,112100,825913430,18170,18170,18170,18170,0
20240610,112000,825913430,18170,18170,18170,18170,144
20240610,111900,823296950,18180,18180,18180,18180,10
20240610,111800,823115150,18180,18180,18180,18180,42
20240610,111700,822351590,18180,18190,18190,18180,31
20240610,111600,821787800,18190,18190,18190,18190,10
20240610,111500,821605900,18160,18160,18160,18160,0
20240610,111400,821605900,18160,18160,18160,18160,0
20240610,111300,821605900,18160,18160,18160,18160,14
20240610,111200,821351660,18160,18160,18160,18150,231
20240610,111100,817157150,18160,18170,18170,18160,664
20240610,111000,805098900,18170,18160,18170,18160,138
20240610,110900,802591880,18170,18180,18180,18170,297
20240610,110800,797194840,18180,18170,18180,18170,18
20240610,110700,796867680,18170,18170,18170,18160,109
20240610,110600,794887590,18160,18170,18170,18160,374
20240610,110500,788093020,18170,18160,18180,18160,410
20240610,110400,780645220,18160,18170,18170,18160,1775
20240610,110300,748409780,18170,18160,18170,18160,215
20240610,110200,744504630,18160,18180,18180,18160,251
20240610,110100,739943910,18170,18170,18170,18170,291
20240610,110000,734656440,18180,18170,18190,18170,165
20240610,105900,731657340,18180,18190,18200,18180,705
20240610,105800,718839070,18190,18200,18200,18190,287
20240610,105700,713618520,18200,18230,18230,18200,2396
20240610,105600,669990380,18230,18260,18260,18230,400
20240610,105500,662695100,18240,18240,18240,18240,0
20240610,105400,662695100,18240,18240,18240,18240,6
20240610,105300,662585660,18240,18240,18240,18240,146
20240610,105200,659922620,18240,18240,18240,18240,64
20240610,105100,658755260,18250,18250,18250,18250,42
20240610,105000,657988760,18250,18250,18250,18250,131
20240610,104900,655598010,18250,18260,18260,18250,11
20240610,104800,655397250,18250,18250,18250,18250,0
20240610,104700,655397250,18250,18260,18260,18250,34
20240610,104600,654776540,18260,18270,18270,18260,20
20240610,104500,654411330,18260,18260,18260,18260,0
20240610,104400,654411330,18260,18260,18260,18260,0
20240610,104300,654411330,18260,18250,18260,18240,143
20240610,104200,651800790,18230,18230,18230,18230,109
20240610,104100,649813720,18230,18220,18230,18220,45
20240610,104000,648993770,18230,18230,18230,18230,2
20240610,103900,648957310,18240,18240,18240,18240,2
20240610,103800,648920830,18250,18250,18250,18250,0
20240610,103700,648920830,18250,18250,18250,18250,1
20240610,103600,648902580,18250,18250,18250,18250,44
20240610,103500,648099580,18210,18210,18210,18210,0
20240610,103400,648099580,18210,18210,18210,18210,0
20240610,103300,648099580,18210,18210,18210,18210,194
20240610,103200,644566840,18210,18240,18240,18200,601
20240610,103100,633621440,18240,18220,18240,18220,507
20240610,103000,624382040,18210,18210,18210,18210,54
20240610,102900,623398700,18220,18210,18220,18210,222
20240610,102800,619355710,18210,18200,18210,18200,28
20240610,102700,618845840,18210,18210,18210,18210,68
20240610,102600,617607560,18220,18220,18220,18220,0
20240610,102500,617607560,18220,18220,18220,18220,0
20240610,102400,617607560,18220,18220,18220,18220,51
20240610,102300,616678340,18220,18210,18220,18180,1562
20240610,102200,588250790,18210,18220,18220,18210,105
20240610,102100,586338140,18220,18220,18230,18210,1466
20240610,102000,559635290,18220,18250,18250,18220,417
20240610,101900,552031370,18250,18250,18250,18250,100
20240610,101800,550206370,18250,18250,18250,18250,337
20240610,101700,544056120,18250,18250,18250,18250,1
20240610,101600,544037870,18250,18250,18250,18240,71
20240610,101500,542742220,18250,18290,18290,18250,194
20240610,101400,539197320,18300,18270,18300,18270,1001
20240610,101300,520893690,18300,18270,18300,18240,1006
20240610,101200,502533760,18330,18260,18330,18250,527
20240610,101100,492915770,18250,18250,18250,18250,17
20240610,101000,492605520,18250,18290,18290,18250,1100
20240610,100900,472515410,18330,18300,18330,18300,92
20240610,100800,470831720,18300,18290,18300,18290,115
20240610,100700,468728320,18290,18320,18330,18290,1668
20240610,100600,438198730,18330,18330,18330,18330,1
20240610,100500,438180400,18330,18330,18330,18330,100
20240610,100400,436347400,18330,18330,18370,18330,869
20240610,100300,420418550,18330,18340,18370,18330,2116
20240610,100200,381624900,18340,18350,18350,18340,232
20240610,100100,377368930,18350,18370,18370,18350,390
20240610,100000,370206640,18380,18380,18380,18380,15
20240610,095900,369930940,18400,18400,18400,18400,1
20240610,095800,369912540,18410,18410,18410,18410,0
20240610,095700,369912540,18410,18410,18410,18410,158
20240610,095600,367003760,18410,18370,18410,18370,28
20240610,095500,366489320,18410,18410,18410,18410,0
20240610,095400,366489320,18410,18410,18410,18410,1
20240610,095300,366470910,18410,18410,18410,18410,0
20240610,095200,366470910,18410,18410,18410,18410,130
20240610,095100,364077610,18420,18420,18420,18420,0
20240610,095000,364077610,18420,18420,18420,18420,0
20240610,094900,364077610,18420,18420,18420,18420,102
20240610,094800,362198770,18340,18340,18340,18340,0
20240610,094700,362198770,18340,18370,18370,18340,505
20240610,094600,352928840,18370,18370,18370,18370,0
20240610,094500,352928840,18370,18370,18370,18370,0
20240610,094400,352928840,18370,18400,18400,18370,804
20240610,094300,338151720,18400,18420,18420,18400,4
20240610,094200,338078100,18490,18490,18490,18490,2
20240610,094100,338041120,18490,18490,18490,18490,1
20240610,094000,338022630,18500,18400,18500,18400,12
20240610,093900,337801630,18400,18500,18500,18400,105
20240610,093800,335866220,18500,18510,18510,18500,188
20240610,093700,332388090,18520,18520,18520,18520,0
20240610,093600,332388090,18520,18520,18520,18520,76
20240610,093500,330980570,18520,18520,18520,18520,300
20240610,093400,325424570,18520,18560,18560,18520,300
20240610,093300,319864590,18560,18640,18640,18560,91
20240610,093200,318172950,18640,18640,18640,18640,2
20240610,093100,318135670,18650,18650,18650,18650,2
20240610,093000,318098370,18650,18650,18650,18600,113
20240610,092900,315991470,18660,18660,18660,18660,0
20240610,092800,315991470,18660,18600,18660,18600,298
20240610,092700,310436670,18590,18590,18590,18590,2
20240610,092600,310399490,18590,18560,18670,18560,529
20240610,092500,300560440,18560,18550,18560,18550,52
20240610,092400,299595640,18550,18560,18570,18550,159
20240610,092300,296644500,18540,18520,18540,18520,54
20240610,092200,295644100,18460,18460,18460,18460,0
20240610,092100,295644100,18460,18440,18460,18440,167
20240610,092000,292562700,18440,18410,18440,18390,299
20240610,091900,287058630,18410,18410,18410,18390,211
20240610,091800,283175920,18410,18410,18410,18410,8
20240610,091700,283028640,18400,18440,18440,18400,105
20240610,091600,281096140,18460,18400,18460,18400,26
20240610,091500,280617380,18460,18460,18460,18460,33
20240610,091400,280008200,18460,18390,18460,18370,2235
20240610,091300,238941350,18370,18370,18370,18370,0
20240610,091200,238941350,18370,18500,18500,18370,664
20240610,091100,226675890,18500,18500,18500,18500,360
20240610,091000,220015890,18510,18500,18520,18500,1087
20240610,090900,199893210,18500,18410,18500,18400,1031
20240610,090800,180862340,18360,18360,18360,18360,0
20240610,090700,180862340,18360,18370,18370,18350,441
20240610,090600,172768330,18350,18400,18400,18350,691
20240610,090500,160068430,18520,18350,18520,18350,121
20240610,090400,157835770,18320,18330,18330,18210,3596
20240610,090300,92048840,18330,18400,18450,18320,1324
20240610,090200,67749730,18400,18400,18400,18400,0
20240610,090100,67749730,18400,18410,18410,18400,332
20240610,090000,61640600,18400,18400,18520,18400,3350