KissMeData/044490/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,192600,1307313720,18720,18720,18720,18720,5873
20240613,192500,1307313720,18720,18720,18720,18720,0
20240613,192400,1307313720,18720,18720,18720,18720,0
20240613,192300,1307313720,18720,18720,18720,18720,0
20240613,192200,1307313720,18720,18720,18720,18720,0
20240613,192100,1307313720,18720,18720,18720,18720,0
20240613,192000,1307313720,18720,18720,18720,18720,0
20240613,191900,1307313720,18720,18720,18720,18720,0
20240613,191800,1307313720,18720,18720,18720,18720,0
20240613,191700,1307313720,18720,18720,18720,18720,0
20240613,191600,1307313720,18720,18720,18720,18720,0
20240613,191500,1307313720,18720,18720,18720,18720,0
20240613,191400,1307313720,18720,18720,18720,18720,0
20240613,191300,1307313720,18720,18720,18720,18720,0
20240613,191200,1307313720,18720,18720,18720,18720,0
20240613,191100,1307313720,18720,18720,18720,18720,0
20240613,191000,1307313720,18720,18720,18720,18720,0
20240613,190900,1307313720,18720,18720,18720,18720,0
20240613,190800,1307313720,18720,18720,18720,18720,0
20240613,190700,1307313720,18720,18720,18720,18720,0
20240613,190600,1307313720,18720,18720,18720,18720,0
20240613,190500,1307313720,18720,18720,18720,18720,0
20240613,190400,1307313720,18720,18720,18720,18720,0
20240613,190300,1307313720,18720,18720,18720,18720,0
20240613,190200,1307313720,18720,18720,18720,18720,0
20240613,190100,1307313720,18720,18720,18720,18720,0
20240613,190000,1307313720,18720,18720,18720,18720,0
20240613,185900,1307313720,18720,18720,18720,18720,0
20240613,185800,1307313720,18720,18720,18720,18720,0
20240613,185700,1307313720,18720,18720,18720,18720,0
20240613,185600,1307313720,18720,18720,18720,18720,5873
20240613,185500,1307313720,18720,18720,18720,18720,0
20240613,185400,1307313720,18720,18720,18720,18720,0
20240613,185300,1307313720,18720,18720,18720,18720,0
20240613,185200,1307313720,18720,18720,18720,18720,0
20240613,185100,1307313720,18720,18720,18720,18720,0
20240613,185000,1307313720,18720,18720,18720,18720,0
20240613,184900,1307313720,18720,18720,18720,18720,0
20240613,184800,1307313720,18720,18720,18720,18720,0
20240613,184700,1307313720,18720,18720,18720,18720,0
20240613,184600,1307313720,18720,18720,18720,18720,0
20240613,184500,1307313720,18720,18720,18720,18720,0
20240613,184400,1307313720,18720,18720,18720,18720,0
20240613,184300,1307313720,18720,18720,18720,18720,0
20240613,184200,1307313720,18720,18720,18720,18720,0
20240613,184100,1307313720,18720,18720,18720,18720,0
20240613,184000,1307313720,18720,18720,18720,18720,0
20240613,183900,1307313720,18720,18720,18720,18720,0
20240613,183800,1307313720,18720,18720,18720,18720,0
20240613,183700,1307313720,18720,18720,18720,18720,0
20240613,183600,1307313720,18720,18720,18720,18720,0
20240613,183500,1307313720,18720,18720,18720,18720,0
20240613,183400,1307313720,18720,18720,18720,18720,0
20240613,183300,1307313720,18720,18720,18720,18720,0
20240613,183200,1307313720,18720,18720,18720,18720,0
20240613,183100,1307313720,18720,18720,18720,18720,0
20240613,183000,1307313720,18720,18720,18720,18720,0
20240613,182900,1307313720,18720,18720,18720,18720,0
20240613,182800,1307313720,18720,18720,18720,18720,0
20240613,182700,1307313720,18720,18720,18720,18720,0
20240613,182600,1307313720,18720,18720,18720,18720,5873
20240613,182500,1307313720,18720,18720,18720,18720,0
20240613,182400,1307313720,18720,18720,18720,18720,0
20240613,182300,1307313720,18720,18720,18720,18720,0
20240613,182200,1307313720,18720,18720,18720,18720,0
20240613,182100,1307313720,18720,18720,18720,18720,0
20240613,182000,1307313720,18720,18720,18720,18720,0
20240613,181900,1307313720,18720,18720,18720,18720,0
20240613,181800,1307313720,18720,18720,18720,18720,0
20240613,181700,1307313720,18720,18720,18720,18720,0
20240613,181600,1307313720,18720,18720,18720,18720,0
20240613,181500,1307313720,18720,18720,18720,18720,0
20240613,181400,1307313720,18720,18720,18720,18720,0
20240613,181300,1307313720,18720,18720,18720,18720,0
20240613,181200,1307313720,18720,18720,18720,18720,0
20240613,181100,1307313720,18720,18720,18720,18720,0
20240613,181000,1307313720,18720,18720,18720,18720,0
20240613,180900,1307313720,18720,18720,18720,18720,0
20240613,180800,1307313720,18720,18720,18720,18720,0
20240613,180700,1307313720,18720,18720,18720,18720,0
20240613,180600,1307313720,18720,18720,18720,18720,0
20240613,180500,1307313720,18720,18720,18720,18720,0
20240613,180400,1307313720,18720,18720,18720,18720,0
20240613,180300,1307313720,18720,18720,18720,18720,0
20240613,180200,1307313720,18720,18720,18720,18720,0
20240613,180100,1307313720,18720,18720,18720,18720,0
20240613,180000,1307313720,18720,18720,18720,18720,0
20240613,175900,1307313720,18720,18720,18720,18720,0
20240613,175800,1307313720,18720,18720,18720,18720,0
20240613,175700,1307313720,18720,18720,18720,18720,0
20240613,175600,1307313720,18720,18720,18720,18720,5873
20240613,175500,1307313720,18720,18720,18720,18720,0
20240613,175400,1307313720,18720,18720,18720,18720,0
20240613,175300,1307313720,18720,18720,18720,18720,0
20240613,175200,1307313720,18720,18720,18720,18720,0
20240613,175100,1307313720,18720,18720,18720,18720,0
20240613,175000,1307313720,18720,18720,18720,18720,0
20240613,174900,1307313720,18720,18720,18720,18720,0
20240613,174800,1307313720,18720,18720,18720,18720,0
20240613,174700,1307313720,18720,18720,18720,18720,0
20240613,174600,1307313720,18720,18720,18720,18720,0
20240613,174500,1307313720,18720,18720,18720,18720,0
20240613,174400,1307313720,18720,18720,18720,18720,0
20240613,174300,1307313720,18720,18720,18720,18720,0
20240613,174200,1307313720,18720,18720,18720,18720,0
20240613,174100,1307313720,18720,18720,18720,18720,0
20240613,174000,1307313720,18720,18720,18720,18720,0
20240613,173900,1307313720,18720,18720,18720,18720,0
20240613,173800,1307313720,18720,18720,18720,18720,0
20240613,173700,1307313720,18720,18720,18720,18720,0
20240613,173600,1307313720,18720,18720,18720,18720,0
20240613,173500,1307313720,18720,18720,18720,18720,0
20240613,173400,1307313720,18720,18720,18720,18720,0
20240613,173300,1307313720,18720,18720,18720,18720,0
20240613,173200,1307313720,18720,18720,18720,18720,0
20240613,173100,1307313720,18720,18720,18720,18720,0
20240613,173000,1307313720,18720,18720,18720,18720,0
20240613,172900,1307313720,18720,18720,18720,18720,0
20240613,172800,1307313720,18720,18720,18720,18720,0
20240613,172700,1307313720,18720,18720,18720,18720,0
20240613,172600,1307313720,18720,18720,18720,18720,5873
20240613,172500,1307313720,18720,18720,18720,18720,0
20240613,172400,1307313720,18720,18720,18720,18720,0
20240613,172300,1307313720,18720,18720,18720,18720,0
20240613,172200,1307313720,18720,18720,18720,18720,0
20240613,172100,1307313720,18720,18720,18720,18720,0
20240613,172000,1307313720,18720,18720,18720,18720,0
20240613,171900,1307313720,18720,18720,18720,18720,0
20240613,171800,1307313720,18720,18720,18720,18720,0
20240613,171700,1307313720,18720,18720,18720,18720,0
20240613,171600,1307313720,18720,18720,18720,18720,0
20240613,171500,1307313720,18720,18720,18720,18720,0
20240613,171400,1307313720,18720,18720,18720,18720,0
20240613,171300,1307313720,18720,18720,18720,18720,0
20240613,171200,1307313720,18720,18720,18720,18720,0
20240613,171100,1307313720,18720,18720,18720,18720,0
20240613,171000,1307313720,18720,18720,18720,18720,0
20240613,170900,1307313720,18720,18720,18720,18720,0
20240613,170800,1307313720,18720,18720,18720,18720,0
20240613,170700,1307313720,18720,18720,18720,18720,0
20240613,170600,1307313720,18720,18720,18720,18720,0
20240613,170500,1307313720,18720,18720,18720,18720,0
20240613,170400,1307313720,18720,18720,18720,18720,0
20240613,170300,1307313720,18720,18720,18720,18720,0
20240613,170200,1307313720,18720,18720,18720,18720,0
20240613,170100,1307313720,18720,18720,18720,18720,0
20240613,170000,1307313720,18720,18720,18720,18720,0
20240613,165900,1307313720,18720,18720,18720,18720,0
20240613,165800,1307313720,18720,18720,18720,18720,0
20240613,165700,1307313720,18720,18720,18720,18720,0
20240613,165600,1307313720,18720,18720,18720,18720,5873
20240613,165500,1307313720,18720,18720,18720,18720,0
20240613,165400,1307313720,18720,18720,18720,18720,0
20240613,165300,1307313720,18720,18720,18720,18720,0
20240613,165200,1307313720,18720,18720,18720,18720,0
20240613,165100,1307313720,18720,18720,18720,18720,0
20240613,165000,1307313720,18720,18720,18720,18720,0
20240613,164900,1307313720,18720,18720,18720,18720,0
20240613,164800,1307313720,18720,18720,18720,18720,0
20240613,164700,1307313720,18720,18720,18720,18720,0
20240613,164600,1307313720,18720,18720,18720,18720,0
20240613,164500,1307313720,18720,18720,18720,18720,0
20240613,164400,1307313720,18720,18720,18720,18720,0
20240613,164300,1307313720,18720,18720,18720,18720,0
20240613,164200,1307313720,18720,18720,18720,18720,0
20240613,164100,1307313720,18720,18720,18720,18720,0
20240613,164000,1307313720,18720,18720,18720,18720,0
20240613,163900,1307313720,18720,18720,18720,18720,0
20240613,163800,1307313720,18720,18720,18720,18720,0
20240613,163700,1307313720,18720,18720,18720,18720,0
20240613,163600,1307313720,18720,18720,18720,18720,0
20240613,163500,1307313720,18720,18720,18720,18720,0
20240613,163400,1307313720,18720,18720,18720,18720,0
20240613,163300,1307313720,18720,18720,18720,18720,0
20240613,163200,1307313720,18720,18720,18720,18720,0
20240613,163100,1307313720,18720,18720,18720,18720,0
20240613,163000,1307313720,18720,18720,18720,18720,0
20240613,162900,1307313720,18720,18720,18720,18720,0
20240613,162800,1307313720,18720,18720,18720,18720,0
20240613,162700,1307313720,18720,18720,18720,18720,0
20240613,162600,1307313720,18720,18720,18720,18720,5873
20240613,162500,1307313720,18720,18720,18720,18720,0
20240613,162400,1307313720,18720,18720,18720,18720,0
20240613,162300,1307313720,18720,18720,18720,18720,0
20240613,162200,1307313720,18720,18720,18720,18720,0
20240613,162100,1307313720,18720,18720,18720,18720,0
20240613,162000,1307313720,18720,18720,18720,18720,0
20240613,161900,1307313720,18720,18720,18720,18720,0
20240613,161800,1307313720,18720,18720,18720,18720,0
20240613,161700,1307313720,18720,18720,18720,18720,0
20240613,161600,1307313720,18720,18720,18720,18720,0
20240613,161500,1307313720,18720,18720,18720,18720,0
20240613,161400,1307313720,18720,18720,18720,18720,0
20240613,161300,1307313720,18720,18720,18720,18720,0
20240613,161200,1307313720,18720,18720,18720,18720,0
20240613,161100,1307313720,18720,18720,18720,18720,0
20240613,161000,1307313720,18720,18720,18720,18720,0
20240613,160900,1307313720,18720,18720,18720,18720,0
20240613,160800,1307313720,18720,18720,18720,18720,0
20240613,160700,1307313720,18720,18720,18720,18720,0
20240613,160600,1307313720,18720,18720,18720,18720,0
20240613,160500,1307313720,18720,18720,18720,18720,0
20240613,160400,1307313720,18720,18720,18720,18720,0
20240613,160300,1307313720,18720,18720,18720,18720,0
20240613,160200,1307313720,18720,18720,18720,18720,0
20240613,160100,1307313720,18720,18720,18720,18720,0
20240613,160000,1307313720,18720,18720,18720,18720,0
20240613,155900,1307313720,18720,18720,18720,18720,0
20240613,155800,1307313720,18720,18720,18720,18720,0
20240613,155700,1307313720,18720,18720,18720,18720,0
20240613,155600,1307313720,18720,18720,18720,18720,5873
20240613,155500,1307313720,18720,18720,18720,18720,0
20240613,155400,1307313720,18720,18720,18720,18720,0
20240613,155300,1307313720,18720,18720,18720,18720,0
20240613,155200,1307313720,18720,18720,18720,18720,0
20240613,155100,1307313720,18720,18720,18720,18720,0
20240613,155000,1307313720,18720,18720,18720,18720,0
20240613,154900,1307313720,18720,18720,18720,18720,0
20240613,154800,1307313720,18720,18720,18720,18720,0
20240613,154700,1307313720,18720,18720,18720,18720,0
20240613,154600,1307313720,18720,18720,18720,18720,0
20240613,154500,1307313720,18720,18720,18720,18720,0
20240613,154400,1307313720,18720,18720,18720,18720,0
20240613,154300,1307313720,18720,18720,18720,18720,0
20240613,154200,1307313720,18720,18720,18720,18720,0
20240613,154100,1307313720,18720,18720,18720,18720,0
20240613,154000,1307313720,18720,18720,18720,18720,0
20240613,153900,1307313720,18720,18720,18720,18720,0
20240613,153800,1307313720,18720,18720,18720,18720,0
20240613,153700,1307313720,18720,18720,18720,18720,0
20240613,153600,1307313720,18720,18720,18720,18720,0
20240613,153500,1307313720,18720,18720,18720,18720,0
20240613,153400,1307313720,18720,18720,18720,18720,0
20240613,153300,1307313720,18720,18720,18720,18720,0
20240613,153200,1307313720,18720,18720,18720,18720,0
20240613,153100,1307313720,18720,18720,18720,18720,0
20240613,153000,1307313720,18720,18720,18720,18720,5873
20240613,152900,1197371160,18610,18610,18610,18610,0
20240613,152800,1197371160,18610,18610,18610,18610,0
20240613,152700,1197371160,18610,18610,18610,18610,0
20240613,152600,1197371160,18610,18610,18610,18610,0
20240613,152500,1197371160,18610,18610,18610,18610,0
20240613,152400,1197371160,18610,18610,18610,18610,0
20240613,152300,1197371160,18610,18610,18610,18610,0
20240613,152200,1197371160,18610,18610,18610,18610,0
20240613,152100,1197371160,18610,18610,18610,18610,0
20240613,152000,1197371160,18610,18610,18610,18610,0
20240613,151900,1197371160,18610,18660,18660,18610,57
20240613,151800,1196307590,18620,18620,18620,18620,30
20240613,151700,1195748990,18610,18610,18610,18610,263
20240613,151600,1190854560,18610,18610,18610,18600,74
20240613,151500,1189477820,18610,18610,18610,18600,206
20240613,151400,1185645420,18610,18610,18610,18610,16
20240613,151300,1185347660,18600,18610,18610,18600,24
20240613,151200,1184901120,18610,18610,18610,18610,370
20240613,151100,1178015420,18610,18610,18610,18600,374
20240613,151000,1171058810,18600,18610,18610,18600,321
20240613,150900,1165086050,18610,18610,18610,18610,38
20240613,150800,1164378870,18600,18600,18600,18600,557
20240613,150700,1154018670,18590,18590,18600,18590,146
20240613,150600,1151304480,18590,18600,18600,18590,119
20240613,150500,1149091660,18560,18560,18560,18560,40
20240613,150400,1148349260,18560,18560,18560,18560,16
20240613,150300,1148052300,18540,18540,18540,18540,28
20240613,150200,1147533180,18540,18550,18550,18540,139
20240613,150100,1144955190,18550,18550,18550,18550,31
20240613,150000,1144380140,18550,18550,18560,18540,83
20240613,145900,1142840450,18550,18550,18550,18550,16
20240613,145800,1142543650,18550,18550,18550,18550,55
20240613,145700,1141523400,18550,18540,18550,18540,315
20240613,145600,1135682770,18550,18550,18550,18550,17
20240613,145500,1135367420,18550,18550,18550,18550,78
20240613,145400,1133920520,18550,18550,18550,18540,154
20240613,145300,1131065120,18550,18550,18550,18550,35
20240613,145200,1130415870,18550,18550,18550,18550,45
20240613,145100,1129581120,18540,18590,18600,18540,326
20240613,145000,1123529310,18590,18590,18590,18590,15
20240613,144900,1123250460,18590,18630,18630,18590,164
20240613,144800,1120199890,18610,18680,18690,18600,937
20240613,144700,1102730150,18680,18670,18680,18670,473
20240613,144600,1093894680,18670,18670,18670,18670,67
20240613,144500,1092643790,18670,18670,18670,18670,34
20240613,144400,1092009010,18670,18670,18670,18670,32
20240613,144300,1091411570,18670,18670,18670,18670,19
20240613,144200,1091056840,18670,18670,18670,18670,147
20240613,144100,1088312350,18670,18670,18670,18660,38
20240613,144000,1087603000,18670,18680,18680,18660,248
20240613,143900,1082973170,18680,18680,18680,18680,26
20240613,143800,1082487490,18680,18680,18680,18680,134
20240613,143700,1079984370,18680,18680,18680,18670,105
20240613,143600,1078023860,18680,18690,18690,18680,54
20240613,143500,1077014850,18660,18730,18730,18660,413
20240613,143400,1069295850,18730,18730,18730,18700,178
20240613,143300,1065966450,18720,18730,18730,18720,169
20240613,143200,1062802450,18730,18730,18730,18730,11
20240613,143100,1062596420,18730,18730,18730,18720,84
20240613,143000,1061023760,18730,18730,18730,18730,48
20240613,142900,1060124720,18740,18740,18740,18740,10
20240613,142800,1059937320,18740,18750,18750,18740,192
20240613,142700,1056339140,18750,18740,18750,18740,64
20240613,142600,1055139690,18710,18740,18750,18710,52
20240613,142500,1054165970,18750,18750,18750,18750,26
20240613,142400,1053678470,18740,18740,18740,18740,70
20240613,142300,1052366670,18730,18730,18740,18730,20
20240613,142200,1051992020,18740,18740,18740,18740,140
20240613,142100,1049368420,18730,18740,18740,18730,84
20240613,142000,1047794860,18740,18750,18750,18740,49
20240613,141900,1046876270,18760,18760,18760,18750,49
20240613,141800,1045957070,18760,18750,18760,18740,116
20240613,141700,1043782040,18740,18750,18750,18740,53
20240613,141600,1042788310,18730,18770,18770,18730,47
20240613,141500,1041907320,18770,18700,18780,18700,1116
20240613,141400,1020980420,18700,18700,18700,18700,50
20240613,141300,1020045420,18700,18690,18700,18670,107
20240613,141200,1018045320,18690,18710,18710,18690,77
20240613,141100,1016605600,18700,18720,18730,18680,215
20240613,141000,1012580300,18710,18670,18710,18670,1367
20240613,140900,987026950,18670,18670,18680,18670,50
20240613,140800,986093300,18680,18660,18680,18660,367
20240613,140700,979241710,18670,18650,18670,18640,1150
20240613,140600,957790070,18640,18640,18640,18640,76
20240613,140500,956373430,18640,18640,18640,18640,21
20240613,140400,955981990,18640,18640,18650,18640,228
20240613,140300,951732020,18640,18640,18640,18640,15
20240613,140200,951452420,18640,18640,18640,18640,29
20240613,140100,950911860,18640,18630,18640,18630,315
20240613,140000,945042270,18630,18630,18630,18630,15
20240613,135900,944762820,18630,18630,18630,18630,132
20240613,135800,942303660,18620,18630,18630,18620,66
20240613,135700,941074590,18630,18630,18630,18630,15
20240613,135600,940795140,18630,18630,18630,18630,308
20240613,135500,935057100,18630,18640,18640,18630,148
20240613,135400,932299760,18630,18630,18640,18630,550
20240613,135300,922053210,18620,18600,18620,18600,319
20240613,135200,916115080,18610,18610,18610,18610,15
20240613,135100,915835930,18600,18610,18610,18600,28
20240613,135000,915314940,18600,18600,18610,18600,16
20240613,134900,915017290,18610,18610,18610,18610,22
20240613,134800,914607870,18600,18610,18610,18600,188
20240613,134700,911110870,18610,18610,18610,18610,10
20240613,134600,910924770,18610,18610,18610,18600,17
20240613,134500,910608430,18600,18610,18610,18600,12
20240613,134400,910385180,18600,18610,18610,18600,56
20240613,134300,909343480,18600,18600,18610,18600,26
20240613,134200,908859830,18600,18610,18610,18600,11
20240613,134100,908655130,18600,18600,18610,18600,34
20240613,134000,908022630,18600,18600,18600,18600,1
20240613,133900,908004030,18600,18600,18600,18600,15
20240613,133800,907725030,18610,18610,18620,18510,800
20240613,133700,892887830,18620,18620,18630,18610,301
20240613,133600,887283170,18620,18620,18620,18620,16
20240613,133500,886985250,18620,18620,18620,18610,40
20240613,133400,886240550,18620,18620,18620,18610,45
20240613,133300,885402670,18620,18630,18630,18620,27
20240613,133200,884899830,18630,18620,18630,18620,890
20240613,133100,868324540,18590,18590,18590,18590,4
20240613,133000,868250180,18610,18610,18610,18600,140
20240613,132900,865644980,18620,18620,18620,18620,15
20240613,132800,865365680,18620,18620,18620,18620,0
20240613,132700,865365680,18620,18600,18630,18600,544
20240613,132600,855234380,18610,18610,18610,18610,5
20240613,132500,855141330,18510,18600,18610,18510,825
20240613,132400,839800650,18600,18550,18600,18550,3407
20240613,132300,776496530,18550,18550,18550,18540,25
20240613,132200,776032830,18550,18550,18550,18550,5
20240613,132100,775940080,18550,18560,18560,18550,11
20240613,132000,775735980,18560,18540,18560,18540,35
20240613,131900,775086520,18550,18560,18560,18540,17
20240613,131800,774771170,18560,18550,18560,18550,20
20240613,131700,774400070,18550,18590,18590,18550,1027
20240613,131600,755333590,18580,18600,18600,18580,195
20240613,131500,751708630,18600,18590,18600,18590,160
20240613,131400,748734020,18600,18600,18600,18600,90
20240613,131300,747060020,18600,18600,18600,18600,10
20240613,131200,746874020,18600,18610,18610,18590,49
20240613,131100,745962720,18610,18620,18620,18610,36
20240613,131000,745292600,18620,18620,18620,18620,5
20240613,130900,745199500,18590,18610,18620,18590,33
20240613,130800,744585550,18610,18610,18640,18590,525
20240613,130700,734816330,18610,18600,18610,18600,1380
20240613,130600,709146990,18600,18570,18600,18570,1576
20240613,130500,679861250,18560,18510,18560,18510,2490
20240613,130400,633729750,18510,18510,18510,18510,36
20240613,130300,633063390,18510,18510,18510,18510,41
20240613,130200,632304480,18510,18510,18520,18510,79
20240613,130100,630841830,18510,18490,18520,18490,2422
20240613,130000,586033120,18490,18480,18490,18480,46
20240613,125900,585182600,18480,18480,18480,18480,35
20240613,125800,584535800,18480,18480,18480,18480,16
20240613,125700,584240120,18480,18480,18480,18480,26
20240613,125600,583759640,18470,18480,18480,18470,68
20240613,125500,582503420,18480,18480,18480,18480,12
20240613,125400,582281660,18480,18480,18480,18480,10
20240613,125300,582096860,18480,18480,18480,18480,85
20240613,125200,580526060,18480,18480,18480,18480,14
20240613,125100,580267340,18480,18480,18480,18480,10
20240613,125000,580082540,18480,18480,18480,18480,34
20240613,124900,579454220,18480,18480,18480,18480,5
20240613,124800,579361820,18480,18470,18480,18460,8
20240613,124700,579214020,18480,18470,18480,18470,27
20240613,124600,578715280,18470,18470,18470,18470,6
20240613,124500,578604460,18460,18460,18460,18460,2
20240613,124400,578567540,18460,18460,18460,18460,0
20240613,124300,578567540,18460,18460,18460,18460,1
20240613,124200,578549080,18470,18470,18470,18470,72
20240613,124100,577219240,18470,18470,18470,18470,8
20240613,124000,577071480,18470,18470,18470,18470,0
20240613,123900,577071480,18470,18460,18470,18460,14
20240613,123800,576813000,18470,18470,18470,18470,10
20240613,123700,576628300,18470,18470,18470,18470,0
20240613,123600,576628300,18470,18470,18470,18470,0
20240613,123500,576628300,18470,18470,18470,18470,20
20240613,123400,576258900,18460,18460,18460,18460,12
20240613,123300,576037380,18460,18460,18460,18460,2
20240613,123200,576000460,18460,18460,18460,18460,1
20240613,123100,575982000,18460,18460,18460,18460,0
20240613,123000,575982000,18460,18460,18460,18460,0
20240613,122900,575982000,18460,18460,18460,18460,5
20240613,122800,575889700,18470,18470,18470,18470,2
20240613,122700,575852760,18470,18470,18470,18470,270
20240613,122600,570865860,18460,18470,18470,18460,181
20240613,122500,567523030,18470,18470,18470,18470,0
20240613,122400,567523030,18470,18470,18470,18470,0
20240613,122300,567523030,18470,18470,18470,18470,2
20240613,122200,567486090,18470,18470,18470,18470,52
20240613,122100,566525650,18460,18460,18460,18460,0
20240613,122000,566525650,18460,18460,18460,18460,2
20240613,121900,566488730,18460,18460,18460,18460,0
20240613,121800,566488730,18460,18460,18460,18460,0
20240613,121700,566488730,18460,18460,18460,18460,10
20240613,121600,566304130,18460,18460,18460,18460,126
20240613,121500,563978170,18460,18460,18460,18460,0
20240613,121400,563978170,18460,18460,18460,18460,0
20240613,121300,563978170,18460,18460,18460,18460,67
20240613,121200,562741350,18460,18460,18460,18460,0
20240613,121100,562741350,18460,18460,18460,18460,0
20240613,121000,562741350,18460,18460,18460,18460,0
20240613,120900,562741350,18460,18480,18480,18460,106
20240613,120800,560782540,18480,18480,18480,18480,0
20240613,120700,560782540,18480,18480,18480,18480,0
20240613,120600,560782540,18480,18480,18480,18480,0
20240613,120500,560782540,18480,18480,18480,18480,2
20240613,120400,560745580,18480,18480,18480,18480,0
20240613,120300,560745580,18480,18480,18480,18480,809
20240613,120200,545795260,18480,18480,18480,18480,386
20240613,120100,538661980,18480,18480,18480,18480,0
20240613,120000,538661980,18480,18460,18480,18460,256
20240613,115900,533932410,18470,18470,18470,18470,0
20240613,115800,533932410,18470,18470,18470,18470,2
20240613,115700,533895470,18470,18470,18470,18470,2
20240613,115600,533858530,18470,18460,18470,18460,5
20240613,115500,533766220,18460,18450,18460,18450,39
20240613,115400,533046310,18460,18460,18460,18460,0
20240613,115300,533046310,18460,18460,18460,18460,0
20240613,115200,533046310,18460,18460,18460,18460,0
20240613,115100,533046310,18460,18460,18460,18460,60
20240613,115000,531938710,18460,18460,18460,18460,12
20240613,114900,531717190,18460,18460,18460,18460,17
20240613,114800,531403370,18450,18440,18450,18440,424
20240613,114700,523580700,18440,18440,18440,18440,2
20240613,114600,523543820,18440,18440,18440,18440,2
20240613,114500,523506940,18430,18430,18430,18430,5
20240613,114400,523414790,18430,18430,18430,18430,104
20240613,114300,521498070,18430,18430,18430,18430,243
20240613,114200,517019580,18410,18410,18410,18410,0
20240613,114100,517019580,18410,18400,18410,18400,597
20240613,114000,506030170,18320,18320,18320,18320,0
20240613,113900,506030170,18320,18320,18320,18320,0
20240613,113800,506030170,18320,18320,18320,18320,16
20240613,113700,505737050,18320,18320,18320,18320,2
20240613,113600,505700410,18300,18300,18300,18300,0
20240613,113500,505700410,18300,18300,18300,18300,9
20240613,113400,505535710,18300,18300,18300,18300,0
20240613,113300,505535710,18300,18300,18300,18300,0
20240613,113200,505535710,18300,18300,18300,18300,0
20240613,113100,505535710,18300,18300,18300,18300,0
20240613,113000,505535710,18300,18300,18300,18300,0
20240613,112900,505535710,18300,18320,18320,18300,589
20240613,112800,494751850,18330,18330,18330,18330,96
20240613,112700,492992170,18330,18340,18340,18330,54
20240613,112600,492001900,18370,18350,18370,18350,140
20240613,112500,489430700,18350,18350,18350,18350,0
20240613,112400,489430700,18350,18350,18350,18350,0
20240613,112300,489430700,18350,18350,18350,18350,17
20240613,112200,489118750,18350,18350,18350,18350,0
20240613,112100,489118750,18350,18350,18350,18350,0
20240613,112000,489118750,18350,18350,18350,18350,14
20240613,111900,488861850,18360,18360,18360,18360,20
20240613,111800,488494650,18360,18360,18360,18360,10
20240613,111700,488311050,18360,18360,18360,18360,8
20240613,111600,488164170,18350,18350,18350,18350,132
20240613,111500,485741970,18350,18350,18350,18350,500
20240613,111400,476566970,18360,18360,18360,18360,20
20240613,111300,476199770,18360,18360,18360,18360,43
20240613,111200,475410290,18360,18360,18360,18360,0
20240613,111100,475410290,18360,18360,18360,18360,0
20240613,111000,475410290,18360,18360,18360,18360,0
20240613,110900,475410290,18360,18360,18360,18360,5
20240613,110800,475318490,18360,18360,18360,18360,123
20240613,110700,473060210,18350,18350,18350,18350,43
20240613,110600,472271160,18360,18370,18370,18360,444
20240613,110500,464119310,18360,18360,18360,18360,0
20240613,110400,464119310,18360,18360,18360,18360,13
20240613,110300,463880630,18370,18400,18400,18370,407
20240613,110200,456400950,18410,18410,18410,18410,3
20240613,110100,456345720,18410,18410,18410,18410,39
20240613,110000,455627730,18410,18410,18410,18410,28
20240613,105900,455112250,18410,18410,18410,18410,0
20240613,105800,455112250,18410,18410,18410,18410,25
20240613,105700,454652000,18410,18380,18410,18380,299
20240613,105600,449148990,18380,18380,18380,18380,1
20240613,105500,449130610,18380,18380,18380,18380,0
20240613,105400,449130610,18380,18380,18380,18380,100
20240613,105300,447292610,18350,18350,18350,18350,0
20240613,105200,447292610,18350,18350,18350,18350,0
20240613,105100,447292610,18350,18350,18350,18350,30
20240613,105000,446742110,18350,18370,18370,18350,78
20240613,104900,445310000,18380,18410,18410,18380,2498
20240613,104800,399350820,18410,18410,18410,18410,0
20240613,104700,399350820,18410,18410,18410,18410,60
20240613,104600,398246220,18410,18410,18410,18410,0
20240613,104500,398246220,18410,18410,18410,18410,15
20240613,104400,397970070,18410,18410,18410,18410,3
20240613,104300,397914840,18410,18440,18440,18410,188
20240613,104200,394452560,18450,18450,18450,18450,0
20240613,104100,394452560,18450,18410,18450,18410,84
20240613,104000,392905480,18410,18410,18410,18410,92
20240613,103900,391211760,18410,18410,18410,18410,1
20240613,103800,391193350,18410,18410,18410,18410,62
20240613,103700,390051930,18410,18410,18410,18410,0
20240613,103600,390051930,18410,18440,18440,18410,407
20240613,103500,382556790,18440,18450,18450,18440,105
20240613,103400,380620040,18440,18440,18440,18440,0
20240613,103300,380620040,18440,18440,18440,18440,0
20240613,103200,380620040,18440,18440,18440,18440,0
20240613,103100,380620040,18440,18460,18460,18440,157
20240613,103000,377724130,18460,18470,18470,18460,156
20240613,102900,374844290,18480,18480,18480,18480,3
20240613,102800,374788850,18470,18470,18480,18470,144
20240613,102700,372128670,18480,18480,18480,18480,2
20240613,102600,372091710,18480,18480,18490,18480,179
20240613,102500,368783780,18490,18490,18490,18490,79
20240613,102400,367323070,18490,18490,18490,18490,53
20240613,102300,366343100,18500,18500,18500,18500,761
20240613,102200,352264600,18500,18500,18500,18500,10
20240613,102100,352079600,18500,18490,18500,18490,434
20240613,102000,344050870,18510,18510,18510,18510,0
20240613,101900,344050870,18510,18500,18510,18500,200
20240613,101800,340350410,18510,18500,18510,18500,269
20240613,101700,335373850,18500,18480,18500,18480,676
20240613,101600,322879110,18470,18470,18470,18470,0
20240613,101500,322879110,18470,18480,18490,18470,681
20240613,101400,310298760,18470,18490,18490,18470,43
20240613,101300,309504050,18490,18490,18490,18490,60
20240613,101200,308394650,18480,18470,18480,18470,30
20240613,101100,307840530,18460,18450,18460,18450,100
20240613,101000,305995260,18450,18440,18450,18430,385
20240613,100900,298898320,18440,18440,18440,18440,27
20240613,100800,298400440,18440,18430,18440,18430,57
20240613,100700,297349540,18440,18440,18440,18440,10
20240613,100600,297165140,18440,18440,18440,18440,1
20240613,100500,297146700,18440,18440,18440,18440,10
20240613,100400,296962300,18440,18440,18440,18440,350
20240613,100300,290508300,18430,18430,18430,18430,0
20240613,100200,290508300,18430,18430,18430,18430,0
20240613,100100,290508300,18430,18430,18430,18430,1
20240613,100000,290489870,18430,18440,18440,18430,202
20240613,095900,286765000,18430,18430,18430,18430,43
20240613,095800,285972510,18430,18440,18440,18430,112
20240613,095700,283907330,18430,18440,18440,18430,151
20240613,095600,281123600,18440,18440,18450,18440,254
20240613,095500,276439830,18450,18480,18480,18450,358
20240613,095400,269831790,18490,18490,18490,18490,22
20240613,095300,269425010,18490,18490,18490,18490,49
20240613,095200,268519000,18490,18490,18490,18490,10
20240613,095100,268334100,18490,18490,18490,18490,0
20240613,095000,268334100,18490,18490,18490,18490,3
20240613,094900,268278630,18500,18500,18500,18500,0
20240613,094800,268278630,18500,18500,18500,18500,10
20240613,094700,268093630,18500,18440,18500,18440,1205
20240613,094600,245849670,18430,18430,18430,18430,400
20240613,094500,238477670,18440,18440,18440,18440,10
20240613,094400,238293270,18430,18430,18430,18430,50
20240613,094300,237371770,18440,18440,18440,18440,412
20240613,094200,229774490,18440,18450,18450,18440,112
20240613,094100,227708100,18450,18450,18450,18450,3
20240613,094000,227652750,18460,18480,18490,18460,91
20240613,093900,225971480,18480,18470,18480,18470,79
20240613,093800,224512100,18460,18450,18460,18450,30
20240613,093700,223958350,18440,18420,18440,18410,596
20240613,093600,212975000,18420,18420,18420,18420,91
20240613,093500,211298780,18420,18420,18420,18420,9
20240613,093400,211133000,18420,18420,18420,18420,50
20240613,093300,210212000,18400,18400,18400,18400,0
20240613,093200,210212000,18400,18400,18400,18400,5
20240613,093100,210120000,18430,18430,18430,18430,0
20240613,093000,210120000,18430,18370,18550,18370,1896
20240613,092900,175045320,18430,18430,18430,18430,985
20240613,092800,156891770,18500,18380,18500,18380,1630
20240613,092700,126809680,18370,18340,18370,18300,597
20240613,092600,115855980,18280,18280,18280,18280,12
20240613,092500,115636620,18270,18270,18270,18270,0
20240613,092400,115636620,18270,18270,18280,18270,502
20240613,092300,106464460,18340,18270,18340,18270,756
20240613,092200,92640970,18260,18230,18260,18230,17
20240613,092100,92330600,18220,18230,18230,18220,316
20240613,092000,86572560,18260,18260,18260,18260,0
20240613,091900,86572560,18260,18270,18270,18260,117
20240613,091800,84436070,18270,18270,18270,18270,0
20240613,091700,84436070,18270,18270,18270,18270,10
20240613,091600,84253370,18270,18280,18280,18220,354
20240613,091500,77790970,18280,18280,18280,18280,6
20240613,091400,77681290,18290,18290,18290,18240,140
20240613,091300,75126090,18290,18290,18290,18290,25
20240613,091200,74668840,18290,18290,18290,18290,2
20240613,091100,74632260,18220,18240,18240,18220,380
20240613,091000,67705590,18240,18260,18260,18240,235
20240613,090900,63418530,18280,18260,18350,18260,147
20240613,090800,60727850,18260,18260,18260,18260,114
20240613,090700,58646210,18260,18240,18290,18240,56
20240613,090600,57622090,18290,18290,18290,18290,0
20240613,090500,57622090,18290,18220,18290,18210,205
20240613,090400,53880340,18290,18240,18290,18200,715
20240613,090300,40856030,18240,18260,18260,18230,70
20240613,090200,39579170,18240,18250,18250,18240,800
20240613,090100,24984660,18230,18300,18300,18230,800
20240613,090000,10390700,18300,18300,18300,18300,369