KissMeData/044490/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,192800,4278555250,18390,18390,18390,18390,4555
20240624,192700,4278555250,18390,18390,18390,18390,0
20240624,192600,4278555250,18390,18390,18390,18390,0
20240624,192500,4278555250,18390,18390,18390,18390,0
20240624,192400,4278555250,18390,18390,18390,18390,0
20240624,192300,4278555250,18390,18390,18390,18390,0
20240624,192200,4278555250,18390,18390,18390,18390,0
20240624,192100,4278555250,18390,18390,18390,18390,0
20240624,192000,4278555250,18390,18390,18390,18390,0
20240624,191900,4278555250,18390,18390,18390,18390,0
20240624,191800,4278555250,18390,18390,18390,18390,0
20240624,191700,4278555250,18390,18390,18390,18390,0
20240624,191600,4278555250,18390,18390,18390,18390,0
20240624,191500,4278555250,18390,18390,18390,18390,0
20240624,191400,4278555250,18390,18390,18390,18390,0
20240624,191300,4278555250,18390,18390,18390,18390,0
20240624,191200,4278555250,18390,18390,18390,18390,0
20240624,191100,4278555250,18390,18390,18390,18390,0
20240624,191000,4278555250,18390,18390,18390,18390,0
20240624,190900,4278555250,18390,18390,18390,18390,0
20240624,190800,4278555250,18390,18390,18390,18390,0
20240624,190700,4278555250,18390,18390,18390,18390,0
20240624,190600,4278555250,18390,18390,18390,18390,0
20240624,190500,4278555250,18390,18390,18390,18390,0
20240624,190400,4278555250,18390,18390,18390,18390,0
20240624,190300,4278555250,18390,18390,18390,18390,0
20240624,190200,4278555250,18390,18390,18390,18390,0
20240624,190100,4278555250,18390,18390,18390,18390,0
20240624,190000,4278555250,18390,18390,18390,18390,0
20240624,185900,4278555250,18390,18390,18390,18390,0
20240624,185800,4278555250,18390,18390,18390,18390,4555
20240624,185700,4278555250,18390,18390,18390,18390,0
20240624,185600,4278555250,18390,18390,18390,18390,0
20240624,185500,4278555250,18390,18390,18390,18390,0
20240624,185400,4278555250,18390,18390,18390,18390,0
20240624,185300,4278555250,18390,18390,18390,18390,0
20240624,185200,4278555250,18390,18390,18390,18390,0
20240624,185100,4278555250,18390,18390,18390,18390,0
20240624,185000,4278555250,18390,18390,18390,18390,0
20240624,184900,4278555250,18390,18390,18390,18390,0
20240624,184800,4278555250,18390,18390,18390,18390,0
20240624,184700,4278555250,18390,18390,18390,18390,0
20240624,184600,4278555250,18390,18390,18390,18390,0
20240624,184500,4278555250,18390,18390,18390,18390,0
20240624,184400,4278555250,18390,18390,18390,18390,0
20240624,184300,4278555250,18390,18390,18390,18390,0
20240624,184200,4278555250,18390,18390,18390,18390,0
20240624,184100,4278555250,18390,18390,18390,18390,0
20240624,184000,4278555250,18390,18390,18390,18390,0
20240624,183900,4278555250,18390,18390,18390,18390,0
20240624,183800,4278555250,18390,18390,18390,18390,0
20240624,183700,4278555250,18390,18390,18390,18390,0
20240624,183600,4278555250,18390,18390,18390,18390,0
20240624,183500,4278555250,18390,18390,18390,18390,0
20240624,183400,4278555250,18390,18390,18390,18390,0
20240624,183300,4278555250,18390,18390,18390,18390,0
20240624,183200,4278555250,18390,18390,18390,18390,0
20240624,183100,4278555250,18390,18390,18390,18390,0
20240624,183000,4278555250,18390,18390,18390,18390,0
20240624,182900,4278555250,18390,18390,18390,18390,0
20240624,182800,4278555250,18390,18390,18390,18390,4555
20240624,182700,4278555250,18390,18390,18390,18390,0
20240624,182600,4278555250,18390,18390,18390,18390,0
20240624,182500,4278555250,18390,18390,18390,18390,0
20240624,182400,4278555250,18390,18390,18390,18390,0
20240624,182300,4278555250,18390,18390,18390,18390,0
20240624,182200,4278555250,18390,18390,18390,18390,0
20240624,182100,4278555250,18390,18390,18390,18390,0
20240624,182000,4278555250,18390,18390,18390,18390,0
20240624,181900,4278555250,18390,18390,18390,18390,0
20240624,181800,4278555250,18390,18390,18390,18390,0
20240624,181700,4278555250,18390,18390,18390,18390,0
20240624,181600,4278555250,18390,18390,18390,18390,0
20240624,181500,4278555250,18390,18390,18390,18390,0
20240624,181400,4278555250,18390,18390,18390,18390,0
20240624,181300,4278555250,18390,18390,18390,18390,0
20240624,181200,4278555250,18390,18390,18390,18390,0
20240624,181100,4278555250,18390,18390,18390,18390,0
20240624,181000,4278555250,18390,18390,18390,18390,0
20240624,180900,4278555250,18390,18390,18390,18390,0
20240624,180800,4278555250,18390,18390,18390,18390,0
20240624,180700,4278555250,18390,18390,18390,18390,0
20240624,180600,4278555250,18390,18390,18390,18390,0
20240624,180500,4278555250,18390,18390,18390,18390,0
20240624,180400,4278555250,18390,18390,18390,18390,0
20240624,180300,4278555250,18390,18390,18390,18390,0
20240624,180200,4278555250,18390,18390,18390,18390,0
20240624,180100,4278555250,18390,18390,18390,18390,0
20240624,180000,4278555250,18390,18390,18390,18390,0
20240624,175900,4278555250,18390,18390,18390,18390,0
20240624,175800,4278555250,18390,18390,18390,18390,4555
20240624,175700,4278555250,18390,18390,18390,18390,0
20240624,175600,4278555250,18390,18390,18390,18390,0
20240624,175500,4278555250,18390,18390,18390,18390,0
20240624,175400,4278555250,18390,18390,18390,18390,0
20240624,175300,4278555250,18390,18390,18390,18390,0
20240624,175200,4278555250,18390,18390,18390,18390,0
20240624,175100,4278555250,18390,18390,18390,18390,0
20240624,175000,4278555250,18390,18390,18390,18390,0
20240624,174900,4278555250,18390,18390,18390,18390,0
20240624,174800,4278555250,18390,18390,18390,18390,0
20240624,174700,4278555250,18390,18390,18390,18390,0
20240624,174600,4278555250,18390,18390,18390,18390,0
20240624,174500,4278555250,18390,18390,18390,18390,0
20240624,174400,4278555250,18390,18390,18390,18390,0
20240624,174300,4278555250,18390,18390,18390,18390,0
20240624,174200,4278555250,18390,18390,18390,18390,0
20240624,174100,4278555250,18390,18390,18390,18390,0
20240624,174000,4278555250,18390,18390,18390,18390,0
20240624,173900,4278555250,18390,18390,18390,18390,0
20240624,173800,4278555250,18390,18390,18390,18390,0
20240624,173700,4278555250,18390,18390,18390,18390,0
20240624,173600,4278555250,18390,18390,18390,18390,0
20240624,173500,4278555250,18390,18390,18390,18390,0
20240624,173400,4278555250,18390,18390,18390,18390,0
20240624,173300,4278555250,18390,18390,18390,18390,0
20240624,173200,4278555250,18390,18390,18390,18390,0
20240624,173100,4278555250,18390,18390,18390,18390,0
20240624,173000,4278555250,18390,18390,18390,18390,0
20240624,172900,4278555250,18390,18390,18390,18390,0
20240624,172800,4278555250,18390,18390,18390,18390,4555
20240624,172700,4278555250,18390,18390,18390,18390,0
20240624,172600,4278555250,18390,18390,18390,18390,0
20240624,172500,4278555250,18390,18390,18390,18390,0
20240624,172400,4278555250,18390,18390,18390,18390,0
20240624,172300,4278555250,18390,18390,18390,18390,0
20240624,172200,4278555250,18390,18390,18390,18390,0
20240624,172100,4278555250,18390,18390,18390,18390,0
20240624,172000,4278555250,18390,18390,18390,18390,0
20240624,171900,4278555250,18390,18390,18390,18390,0
20240624,171800,4278555250,18390,18390,18390,18390,0
20240624,171700,4278555250,18390,18390,18390,18390,0
20240624,171600,4278555250,18390,18390,18390,18390,0
20240624,171500,4278555250,18390,18390,18390,18390,0
20240624,171400,4278555250,18390,18390,18390,18390,0
20240624,171300,4278555250,18390,18390,18390,18390,0
20240624,171200,4278555250,18390,18390,18390,18390,0
20240624,171100,4278555250,18390,18390,18390,18390,0
20240624,171000,4278555250,18390,18390,18390,18390,0
20240624,170900,4278555250,18390,18390,18390,18390,0
20240624,170800,4278555250,18390,18390,18390,18390,0
20240624,170700,4278555250,18390,18390,18390,18390,0
20240624,170600,4278555250,18390,18390,18390,18390,0
20240624,170500,4278555250,18390,18390,18390,18390,0
20240624,170400,4278555250,18390,18390,18390,18390,0
20240624,170300,4278555250,18390,18390,18390,18390,0
20240624,170200,4278555250,18390,18390,18390,18390,0
20240624,170100,4278555250,18390,18390,18390,18390,0
20240624,170000,4278555250,18390,18390,18390,18390,0
20240624,165900,4278555250,18390,18390,18390,18390,0
20240624,165800,4278555250,18390,18390,18390,18390,4555
20240624,165700,4278555250,18390,18390,18390,18390,0
20240624,165600,4278555250,18390,18390,18390,18390,0
20240624,165500,4278555250,18390,18390,18390,18390,0
20240624,165400,4278555250,18390,18390,18390,18390,0
20240624,165300,4278555250,18390,18390,18390,18390,0
20240624,165200,4278555250,18390,18390,18390,18390,0
20240624,165100,4278555250,18390,18390,18390,18390,0
20240624,165000,4278555250,18390,18390,18390,18390,0
20240624,164900,4278555250,18390,18390,18390,18390,0
20240624,164800,4278555250,18390,18390,18390,18390,0
20240624,164700,4278555250,18390,18390,18390,18390,0
20240624,164600,4278555250,18390,18390,18390,18390,0
20240624,164500,4278555250,18390,18390,18390,18390,0
20240624,164400,4278555250,18390,18390,18390,18390,0
20240624,164300,4278555250,18390,18390,18390,18390,0
20240624,164200,4278555250,18390,18390,18390,18390,0
20240624,164100,4278555250,18390,18390,18390,18390,0
20240624,164000,4278555250,18390,18390,18390,18390,0
20240624,163900,4278555250,18390,18390,18390,18390,0
20240624,163800,4278555250,18390,18390,18390,18390,0
20240624,163700,4278555250,18390,18390,18390,18390,0
20240624,163600,4278555250,18390,18390,18390,18390,0
20240624,163500,4278555250,18390,18390,18390,18390,0
20240624,163400,4278555250,18390,18390,18390,18390,0
20240624,163300,4278555250,18390,18390,18390,18390,0
20240624,163200,4278555250,18390,18390,18390,18390,0
20240624,163100,4278555250,18390,18390,18390,18390,0
20240624,163000,4278555250,18390,18390,18390,18390,0
20240624,162900,4278555250,18390,18390,18390,18390,0
20240624,162800,4278555250,18390,18390,18390,18390,4555
20240624,162700,4278555250,18390,18390,18390,18390,0
20240624,162600,4278555250,18390,18390,18390,18390,0
20240624,162500,4278555250,18390,18390,18390,18390,0
20240624,162400,4278555250,18390,18390,18390,18390,0
20240624,162300,4278555250,18390,18390,18390,18390,0
20240624,162200,4278555250,18390,18390,18390,18390,0
20240624,162100,4278555250,18390,18390,18390,18390,0
20240624,162000,4278555250,18390,18390,18390,18390,0
20240624,161900,4278555250,18390,18390,18390,18390,0
20240624,161800,4278555250,18390,18390,18390,18390,0
20240624,161700,4278555250,18390,18390,18390,18390,0
20240624,161600,4278555250,18390,18390,18390,18390,0
20240624,161500,4278555250,18390,18390,18390,18390,0
20240624,161400,4278555250,18390,18390,18390,18390,0
20240624,161300,4278555250,18390,18390,18390,18390,0
20240624,161200,4278555250,18390,18390,18390,18390,0
20240624,161100,4278555250,18390,18390,18390,18390,0
20240624,161000,4278555250,18390,18390,18390,18390,0
20240624,160900,4278555250,18390,18390,18390,18390,0
20240624,160800,4278555250,18390,18390,18390,18390,0
20240624,160700,4278555250,18390,18390,18390,18390,0
20240624,160600,4278555250,18390,18390,18390,18390,0
20240624,160500,4278555250,18390,18390,18390,18390,0
20240624,160400,4278555250,18390,18390,18390,18390,0
20240624,160300,4278555250,18390,18390,18390,18390,0
20240624,160200,4278555250,18390,18390,18390,18390,0
20240624,160100,4278555250,18390,18390,18390,18390,0
20240624,160000,4278555250,18390,18390,18390,18390,0
20240624,155900,4278555250,18390,18390,18390,18390,0
20240624,155800,4278555250,18390,18390,18390,18390,4555
20240624,155700,4278555250,18390,18390,18390,18390,0
20240624,155600,4278555250,18390,18390,18390,18390,0
20240624,155500,4278555250,18390,18390,18390,18390,0
20240624,155400,4278555250,18390,18390,18390,18390,0
20240624,155300,4278555250,18390,18390,18390,18390,0
20240624,155200,4278555250,18390,18390,18390,18390,0
20240624,155100,4278555250,18390,18390,18390,18390,0
20240624,155000,4278555250,18390,18390,18390,18390,0
20240624,154900,4278555250,18390,18390,18390,18390,0
20240624,154800,4278555250,18390,18390,18390,18390,0
20240624,154700,4278555250,18390,18390,18390,18390,0
20240624,154600,4278555250,18390,18390,18390,18390,0
20240624,154500,4278555250,18390,18390,18390,18390,0
20240624,154400,4278555250,18390,18390,18390,18390,0
20240624,154300,4278555250,18390,18390,18390,18390,0
20240624,154200,4278555250,18390,18390,18390,18390,0
20240624,154100,4278555250,18390,18390,18390,18390,0
20240624,154000,4278555250,18390,18390,18390,18390,0
20240624,153900,4278555250,18390,18390,18390,18390,0
20240624,153800,4278555250,18390,18390,18390,18390,0
20240624,153700,4278555250,18390,18390,18390,18390,0
20240624,153600,4278555250,18390,18390,18390,18390,0
20240624,153500,4278555250,18390,18390,18390,18390,0
20240624,153400,4278555250,18390,18390,18390,18390,0
20240624,153300,4278555250,18390,18390,18390,18390,0
20240624,153200,4278555250,18390,18390,18390,18390,0
20240624,153100,4278555250,18390,18390,18390,18390,0
20240624,153000,4278555250,18390,18390,18390,18390,4555
20240624,152900,4194788800,18330,18330,18330,18330,0
20240624,152800,4194788800,18330,18330,18330,18330,0
20240624,152700,4194788800,18330,18330,18330,18330,0
20240624,152600,4194788800,18330,18330,18330,18330,0
20240624,152500,4194788800,18330,18330,18330,18330,0
20240624,152400,4194788800,18330,18330,18330,18330,0
20240624,152300,4194788800,18330,18330,18330,18330,0
20240624,152200,4194788800,18330,18330,18330,18330,0
20240624,152100,4194788800,18330,18330,18330,18330,0
20240624,152000,4194788800,18330,18330,18330,18330,0
20240624,151900,4194788800,18330,18320,18330,18320,742
20240624,151800,4181194750,18330,18340,18340,18310,4057
20240624,151700,4106879560,18320,18330,18340,18320,3633
20240624,151600,4040291940,18320,18320,18330,18320,1588
20240624,151500,4011199240,18330,18330,18330,18320,844
20240624,151400,3995736540,18330,18330,18330,18320,461
20240624,151300,3987290780,18330,18330,18330,18320,493
20240624,151200,3978258790,18330,18320,18330,18320,1051
20240624,151100,3959003970,18320,18330,18330,18320,333
20240624,151000,3952900190,18330,18330,18340,18320,387
20240624,150900,3945806820,18330,18340,18340,18330,297
20240624,150800,3940362760,18340,18340,18340,18320,230
20240624,150700,3936147160,18340,18340,18350,18330,131
20240624,150600,3933745240,18330,18340,18340,18330,122
20240624,150500,3931508860,18330,18330,18330,18320,1007
20240624,150400,3913053020,18320,18330,18330,18320,474
20240624,150300,3904367940,18320,18320,18320,18320,448
20240624,150200,3896160580,18320,18300,18330,18300,446
20240624,150100,3887989710,18320,18320,18320,18300,1375
20240624,150000,3862815270,18320,18330,18330,18320,33
20240624,145900,3862210590,18320,18320,18330,18320,31
20240624,145800,3861642600,18320,18330,18330,18320,61
20240624,145700,3860524970,18310,18310,18310,18310,146
20240624,145600,3857851710,18310,18310,18330,18310,178
20240624,145500,3854592460,18310,18330,18330,18310,660
20240624,145400,3842501650,18330,18340,18340,18330,504
20240624,145300,3833263080,18340,18340,18340,18330,53
20240624,145200,3832291080,18320,18310,18320,18310,239
20240624,145100,3827913510,18320,18320,18320,18320,51
20240624,145000,3826979190,18310,18310,18310,18300,569
20240624,144900,3816564000,18310,18310,18350,18310,199
20240624,144800,3812920110,18310,18310,18330,18310,237
20240624,144700,3808580610,18310,18310,18320,18300,185
20240624,144600,3805194840,18300,18310,18310,18300,369
20240624,144500,3798440330,18300,18300,18300,18290,482
20240624,144400,3789622350,18300,18300,18310,18300,376
20240624,144300,3782741050,18300,18310,18310,18300,260
20240624,144200,3777983040,18310,18320,18320,18310,315
20240624,144100,3772214090,18320,18350,18350,18310,70
20240624,144000,3770931390,18310,18300,18360,18300,396
20240624,143900,3763668530,18310,18310,18310,18300,528
20240624,143800,3754004860,18310,18330,18330,18310,207
20240624,143700,3750213190,18330,18300,18330,18300,1278
20240624,143600,3726822500,18290,18300,18310,18290,332
20240624,143500,3720748490,18300,18290,18310,18290,671
20240624,143400,3708472190,18310,18290,18310,18290,620
20240624,143300,3697125490,18290,18320,18330,18290,2556
20240624,143200,3650351880,18320,18330,18330,18320,592
20240624,143100,3639504260,18320,18330,18330,18320,520
20240624,143000,3629975780,18320,18320,18330,18310,727
20240624,142900,3616661120,18320,18310,18330,18310,242
20240624,142800,3612230070,18320,18330,18330,18320,594
20240624,142700,3601345550,18320,18350,18350,18320,388
20240624,142600,3594234010,18350,18360,18360,18350,852
20240624,142500,3578598430,18360,18430,18430,18360,6188
20240624,142400,3464701270,18440,18430,18440,18430,212
20240624,142300,3460794070,18430,18430,18430,18420,312
20240624,142200,3455046120,18420,18420,18420,18420,203
20240624,142100,3451306860,18420,18430,18440,18420,904
20240624,142000,3434646350,18430,18440,18440,18430,140
20240624,141900,3432065150,18440,18440,18440,18440,243
20240624,141800,3427584230,18430,18430,18430,18430,192
20240624,141700,3424045670,18430,18430,18430,18430,401
20240624,141600,3416655240,18430,18440,18440,18430,211
20240624,141500,3412766480,18420,18430,18430,18420,702
20240624,141400,3399835560,18420,18420,18430,18420,1173
20240624,141300,3378224900,18420,18430,18430,18420,309
20240624,141200,3372532860,18430,18420,18450,18420,490
20240624,141100,3363506500,18430,18460,18460,18430,1516
20240624,141000,3335542260,18460,18460,18470,18460,928
20240624,140900,3318411250,18470,18480,18530,18470,2787
20240624,140800,3266923930,18480,18530,18530,18480,5341
20240624,140700,3168193120,18550,18550,18550,18500,145
20240624,140600,3165509020,18500,18490,18510,18490,1224
20240624,140500,3142865020,18490,18500,18500,18490,66
20240624,140400,3141644180,18490,18500,18500,18490,30
20240624,140300,3141089340,18490,18500,18500,18490,183
20240624,140200,3137704310,18500,18500,18500,18500,53
20240624,140100,3136723810,18510,18500,18510,18500,41
20240624,140000,3135965180,18490,18500,18500,18490,79
20240624,135900,3134503780,18500,18500,18500,18500,42
20240624,135800,3133726780,18500,18500,18510,18500,66
20240624,135700,3132505750,18490,18520,18520,18490,771
20240624,135600,3118242610,18560,18520,18560,18520,9
20240624,135500,3118075690,18520,18510,18520,18510,12
20240624,135400,3117853550,18510,18510,18510,18510,41
20240624,135300,3117094640,18510,18510,18510,18510,5
20240624,135200,3117002090,18510,18570,18570,18510,33
20240624,135100,3116390360,18570,18500,18570,18500,97
20240624,135000,3114593460,18500,18510,18510,18500,130
20240624,134900,3112188360,18520,18500,18520,18500,117
20240624,134800,3110023150,18500,18500,18500,18490,200
20240624,134700,3106323970,18500,18510,18510,18500,325
20240624,134600,3100311440,18500,18500,18510,18500,304
20240624,134500,3094687350,18500,18510,18510,18500,166
20240624,134400,3091616300,18510,18500,18510,18500,320
20240624,134300,3085695240,18500,18500,18500,18500,172
20240624,134200,3082513240,18500,18510,18510,18500,216
20240624,134100,3078517210,18510,18500,18510,18500,147
20240624,134000,3075797570,18510,18510,18510,18510,6
20240624,133900,3075686510,18510,18510,18510,18510,311
20240624,133800,3069929900,18510,18520,18520,18510,145
20240624,133700,3067245920,18510,18520,18520,18510,215
20240624,133600,3063266220,18510,18520,18520,18510,221
20240624,133500,3059174660,18520,18530,18540,18520,372
20240624,133400,3052282470,18510,18540,18540,18510,5437
20240624,133300,2951627200,18540,18540,18540,18540,53
20240624,133200,2950644580,18540,18540,18540,18540,3
20240624,133100,2950588960,18530,18530,18530,18530,88
20240624,133000,2948958320,18530,18530,18530,18530,106
20240624,132900,2946994140,18530,18520,18530,18520,254
20240624,132800,2942288300,18520,18520,18520,18520,114
20240624,132700,2940177020,18520,18530,18530,18520,178
20240624,132600,2936880260,18530,18520,18530,18520,225
20240624,132500,2932713230,18520,18520,18520,18520,132
20240624,132400,2930268590,18530,18520,18530,18520,241
20240624,132300,2925804770,18530,18520,18530,18520,372
20240624,132200,2918915300,18520,18520,18520,18520,192
20240624,132100,2915359460,18520,18530,18530,18520,180
20240624,132000,2912025820,18530,18530,18530,18530,184
20240624,131900,2908616300,18540,18530,18540,18530,173
20240624,131800,2905410340,18530,18530,18540,18530,392
20240624,131700,2898146550,18530,18530,18530,18530,116
20240624,131600,2895997070,18530,18530,18530,18530,199
20240624,131500,2892309600,18530,18560,18560,18530,602
20240624,131400,2881140350,18560,18560,18560,18560,244
20240624,131300,2876611710,18560,18560,18560,18560,124
20240624,131200,2874310270,18570,18570,18570,18560,84
20240624,131100,2872751040,18600,18560,18600,18560,770
20240624,131000,2858457650,18570,18580,18580,18570,69
20240624,130900,2857176280,18570,18570,18570,18570,160
20240624,130800,2854205080,18570,18560,18570,18560,306
20240624,130700,2848524350,18570,18570,18570,18570,62
20240624,130600,2847373010,18620,18570,18620,18570,86
20240624,130500,2845774940,18570,18570,18570,18570,108
20240624,130400,2843769380,18570,18570,18570,18560,503
20240624,130300,2834430670,18570,18560,18620,18560,154
20240624,130200,2831569940,18560,18530,18560,18530,436
20240624,130100,2823480080,18530,18530,18530,18530,168
20240624,130000,2820367040,18530,18540,18540,18530,163
20240624,125900,2817346620,18540,18560,18560,18540,202
20240624,125800,2813600030,18560,18560,18560,18560,142
20240624,125700,2810964510,18560,18570,18570,18560,301
20240624,125600,2805377450,18560,18560,18560,18560,153
20240624,125500,2802537770,18570,18620,18620,18570,32
20240624,125400,2801943140,18610,18570,18610,18570,455
20240624,125300,2793480950,18560,18560,18570,18560,222
20240624,125200,2789360330,18560,18570,18570,18560,188
20240624,125100,2785870720,18570,18570,18570,18570,23
20240624,125000,2785443610,18570,18570,18570,18570,148
20240624,124900,2782695250,18560,18580,18580,18560,166
20240624,124800,2779614190,18560,18560,18560,18560,237
20240624,124700,2775215470,18580,18600,18600,18580,187
20240624,124600,2771739330,18600,18610,18610,18600,218
20240624,124500,2767683650,18610,18640,18640,18610,299
20240624,124400,2762114280,18650,18650,18650,18650,167
20240624,124300,2758999730,18650,18650,18650,18650,164
20240624,124200,2755941130,18740,18740,18740,18740,30
20240624,124100,2755378930,18740,18750,18750,18740,58
20240624,124000,2754291500,18790,18780,18790,18780,226
20240624,123900,2750045420,18790,18790,18790,18790,100
20240624,123800,2748166420,18790,18690,18790,18690,1276
20240624,123700,2724227020,18690,18780,18780,18600,45
20240624,123600,2723389390,18590,18690,18780,18590,1108
20240624,123500,2702654690,18710,18570,18710,18570,267
20240624,123400,2697683690,18680,18540,18680,18540,1216
20240624,123300,2675023500,18550,18550,18550,18550,195
20240624,123200,2671406250,18530,18530,18530,18530,5
20240624,123100,2671313600,18540,18540,18550,18540,247
20240624,123000,2666734190,18530,18530,18530,18530,183
20240624,122900,2663343200,18630,18530,18640,18530,1741
20240624,122800,2630977730,18530,18530,18530,18530,155
20240624,122700,2628105580,18530,18530,18530,18530,100
20240624,122600,2626252580,18520,18530,18530,18520,306
20240624,122500,2620584640,18530,18530,18530,18530,168
20240624,122400,2617471600,18530,18530,18530,18520,261
20240624,122300,2612637630,18530,18530,18530,18520,293
20240624,122200,2607210270,18530,18530,18530,18530,30
20240624,122100,2606654370,18530,18520,18530,18520,101
20240624,122000,2604783840,18520,18520,18520,18520,238
20240624,121900,2600376080,18520,18520,18520,18510,805
20240624,121800,2585475030,18520,18520,18520,18520,103
20240624,121700,2583567470,18530,18530,18530,18520,474
20240624,121600,2574787250,18520,18520,18520,18520,0
20240624,121500,2574787250,18520,18530,18530,18520,210
20240624,121400,2570897650,18530,18590,18590,18530,204
20240624,121300,2567117470,18520,18520,18520,18520,172
20240624,121200,2563932030,18580,18520,18580,18510,258
20240624,121100,2559152660,18520,18550,18550,18510,334
20240624,121000,2552966990,18550,18530,18550,18530,194
20240624,120900,2549369130,18510,18520,18520,18510,208
20240624,120800,2545518900,18510,18510,18510,18500,290
20240624,120700,2540152820,18510,18510,18520,18510,267
20240624,120600,2535210630,18510,18510,18510,18510,44
20240624,120500,2534396190,18520,18510,18520,18510,9
20240624,120400,2534229570,18510,18530,18530,18510,366
20240624,120300,2527452610,18530,18530,18530,18530,4
20240624,120200,2527378490,18510,18510,18510,18510,209
20240624,120100,2523509900,18510,18510,18510,18510,166
20240624,120000,2520437240,18500,18500,18510,18500,273
20240624,115900,2515386600,18500,18500,18500,18500,100
20240624,115800,2513536600,18500,18500,18500,18500,194
20240624,115700,2509947600,18510,18500,18510,18500,553
20240624,115600,2499716070,18500,18510,18510,18500,294
20240624,115500,2494275980,18510,18510,18510,18510,240
20240624,115400,2489833580,18510,18510,18520,18510,456
20240624,115300,2481392990,18510,18510,18510,18510,378
20240624,115200,2474396210,18510,18520,18520,18510,99
20240624,115100,2472563240,18520,18510,18520,18510,289
20240624,115000,2467213090,18510,18510,18510,18510,317
20240624,114900,2461345420,18520,18530,18530,18520,192
20240624,114800,2457789160,18520,18520,18520,18520,0
20240624,114700,2457789160,18520,18520,18520,18520,241
20240624,114600,2453325840,18520,18500,18520,18500,824
20240624,114500,2438069970,18510,18520,18520,18510,185
20240624,114400,2434645390,18510,18510,18520,18500,261
20240624,114300,2429816300,18510,18530,18530,18510,1223
20240624,114200,2407175570,18530,18510,18650,18510,355
20240624,114100,2400603490,18520,18510,18660,18510,560
20240624,114000,2390222380,18510,18520,18560,18510,714
20240624,113900,2377002290,18520,18520,18520,18520,68
20240624,113800,2375742930,18520,18520,18520,18520,269
20240624,113700,2370761050,18520,18530,18530,18520,196
20240624,113600,2367130800,18530,18540,18550,18530,1279
20240624,113500,2343423140,18540,18550,18550,18540,822
20240624,113400,2328181560,18560,18560,18570,18560,76
20240624,113300,2326770970,18560,18560,18560,18560,202
20240624,113200,2323021850,18540,18560,18560,18540,228
20240624,113100,2318794690,18560,18660,18660,18560,5
20240624,113000,2318701790,18540,18580,18580,18540,876
20240624,112900,2302438520,18550,18580,18580,18550,187
20240624,112800,2298969110,18580,18550,18580,18540,794
20240624,112700,2284229470,18550,18540,18570,18540,206
20240624,112600,2280410180,18540,18540,18540,18540,2005
20240624,112500,2243237480,18540,18550,18550,18540,455
20240624,112400,2234801200,18550,18550,18550,18540,300
20240624,112300,2229237200,18550,18580,18580,18550,166
20240624,112200,2226156850,18580,18580,18580,18550,247
20240624,112100,2221573440,18540,18540,18540,18540,29
20240624,112000,2221035780,18540,18570,18570,18540,951
20240624,111900,2203382440,18570,18570,18570,18560,26
20240624,111800,2202899820,18580,18560,18580,18560,371
20240624,111700,2196013200,18560,18570,18570,18560,241
20240624,111600,2191539730,18570,18600,18600,18560,1307
20240624,111500,2167244210,18610,18600,18610,18600,302
20240624,111400,2161626010,18610,18600,18610,18600,197
20240624,111300,2157960740,18610,18610,18610,18600,711
20240624,111200,2144734250,18620,18620,18620,18620,27
20240624,111100,2144231510,18610,18610,18620,18600,412
20240624,111000,2136565260,18610,18610,18610,18600,291
20240624,110900,2131151040,18610,18620,18620,18610,384
20240624,110800,2124004340,18610,18620,18620,18610,299
20240624,110700,2118439740,18620,18620,18620,18610,65
20240624,110600,2117229450,18610,18610,18610,18610,321
20240624,110500,2111255640,18610,18610,18620,18610,209
20240624,110400,2107366120,18610,18610,18690,18610,294
20240624,110300,2101893180,18610,18600,18610,18600,723
20240624,110200,2088442460,18610,18610,18610,18600,163
20240624,110100,2085410500,18600,18640,18640,18600,816
20240624,110000,2070219050,18640,18640,18640,18630,128
20240624,105900,2067833570,18650,18660,18670,18650,290
20240624,105800,2062422180,18700,18660,18700,18660,1842
20240624,105700,2028034740,18660,18660,18670,18660,882
20240624,105600,2011572610,18650,18660,18660,18650,361
20240624,105500,2004839360,18640,18630,18660,18630,555
20240624,105400,1994491590,18620,18620,18620,18620,347
20240624,105300,1988030450,18600,18600,18630,18600,98
20240624,105200,1986207580,18600,18600,18600,18600,471
20240624,105100,1977446980,18590,18600,18600,18570,496
20240624,105000,1968230580,18600,18550,18600,18550,217
20240624,104900,1964197970,18600,18510,18660,18500,1690
20240624,104800,1932928010,18660,18700,18700,18470,6368
20240624,104700,1814708820,18700,18750,18750,18700,2753
20240624,104600,1763198930,18750,18790,18800,18750,5046
20240624,104500,1668461360,18780,18790,18790,18780,233
20240624,104400,1664084620,18790,18780,18790,18780,260
20240624,104300,1659201740,18790,18780,18790,18780,413
20240624,104200,1651443200,18780,18790,18790,18780,154
20240624,104100,1648551050,18790,18780,18790,18780,271
20240624,104000,1643459470,18780,18780,18790,18780,175
20240624,103900,1640172960,18790,18800,18800,18790,807
20240624,103800,1625009360,18800,18800,18800,18790,1632
20240624,103700,1594336550,18800,18810,18810,18800,84
20240624,103600,1592757250,18800,18800,18810,18800,540
20240624,103500,1582604220,18800,18800,18800,18800,254
20240624,103400,1577829020,18800,18800,18800,18800,220
20240624,103300,1573693020,18810,18850,18890,18800,487
20240624,103200,1564533650,18800,18800,18800,18800,313
20240624,103100,1558649250,18800,18800,18800,18800,178
20240624,103000,1555302850,18800,18850,18850,18800,239
20240624,102900,1550809500,18790,18870,18870,18780,298
20240624,102800,1545209570,18870,18800,18870,18800,377
20240624,102700,1538108810,18800,18900,18900,18800,373
20240624,102600,1531093930,18900,18770,18900,18770,1364
20240624,102500,1505342890,18770,18760,18770,18760,551
20240624,102400,1495001180,18770,18790,18790,18770,665
20240624,102300,1482513420,18800,18810,18810,18800,2605
20240624,102200,1433534140,18810,18820,18820,18800,605
20240624,102100,1422156170,18820,18800,18820,18800,218
20240624,102000,1418056330,18800,18810,18810,18800,781
20240624,101900,1403365920,18820,18810,18820,18800,699
20240624,101800,1390221140,18810,18850,18850,18810,1105
20240624,101700,1369431370,18850,18880,18890,18840,2894
20240624,101600,1314836860,18880,18900,18900,18880,460
20240624,101500,1306150970,18890,18890,18890,18890,292
20240624,101400,1300635090,18890,18890,18960,18890,131
20240624,101300,1298157830,18890,18880,18890,18880,768
20240624,101200,1283654870,18880,18950,18950,18880,9076
20240624,101100,1111948290,18950,18960,18960,18950,566
20240624,101000,1101219500,18960,18970,18970,18950,274
20240624,100900,1096023570,18970,18970,18970,18970,25
20240624,100800,1095549320,18950,18940,18950,18940,310
20240624,100700,1089675520,18940,18950,18970,18940,1313
20240624,100600,1064800680,18950,18970,18970,18950,468
20240624,100500,1055926250,18980,18980,18980,18970,170
20240624,100400,1052699670,18980,19000,19000,18980,866
20240624,100300,1036247100,19010,19000,19010,19000,57
20240624,100200,1035164030,19010,19020,19050,19010,37
20240624,100100,1034460570,19010,19040,19040,19010,725
20240624,100000,1020671840,19040,19010,19040,19010,491
20240624,095900,1011337750,19010,19050,19050,19010,159
20240624,095800,1008310800,19050,18990,19050,18990,104
20240624,095700,1006333150,18990,18980,19000,18980,612
20240624,095600,994713240,18980,18960,18980,18950,843
20240624,095500,978735050,18960,18980,18980,18960,794
20240624,095400,963674000,19000,18980,19000,18980,212
20240624,095300,959650220,18970,18970,18970,18970,305
20240624,095200,953864370,19000,18960,19000,18960,225
20240624,095100,949595700,18960,18970,18970,18960,232
20240624,095000,945196880,18960,18970,18970,18950,297
20240624,094900,939567570,18950,18950,18950,18950,281
20240624,094800,934242620,18940,18980,18980,18940,523
20240624,094700,924331690,18970,18950,18970,18950,4
20240624,094600,924255850,18950,18990,19000,18950,2662
20240624,094500,873762360,19010,19030,19030,18990,2073
20240624,094400,834359120,19030,19050,19050,19030,168
20240624,094300,831160480,19040,19040,19040,19040,208
20240624,094200,827200160,19040,19080,19080,19040,119
20240624,094100,824931950,19130,19040,19130,19040,345
20240624,094000,818349650,19040,19040,19040,19030,142
20240624,093900,815646190,19030,19020,19030,19010,474
20240624,093800,806631170,19020,19020,19020,19010,145
20240624,093700,803873280,19020,19020,19020,19010,328
20240624,093600,797635220,19020,19000,19020,19000,466
20240624,093500,788778020,19010,19000,19010,19000,320
20240624,093400,782696810,19000,19120,19120,19000,1223
20240624,093300,759357690,19130,19130,19130,19120,125
20240624,093200,756967020,19120,19250,19250,19120,245
20240624,093100,752282230,19270,19070,19270,19070,1128
20240624,093000,730643430,19080,19070,19100,19070,145
20240624,092900,727876940,18980,18980,18980,18980,277
20240624,092800,722619480,18970,18970,19070,18960,720
20240624,092700,708918950,18960,19100,19100,18960,1416
20240624,092600,681918680,19100,19040,19100,19000,1216
20240624,092500,658746680,19030,18940,19030,18940,1212
20240624,092400,635743200,18940,18970,18970,18930,1295
20240624,092300,611207790,18970,18960,18970,18960,42
20240624,092200,610411100,18980,18980,18980,18940,1515
20240624,092100,581689240,18980,19040,19040,18980,2134
20240624,092000,541127610,19030,19040,19040,19020,324
20240624,091900,534962230,19030,19020,19030,19020,256
20240624,091800,530091260,19020,19040,19040,19000,701
20240624,091700,516756890,19040,19050,19050,19040,503
20240624,091600,507178270,19050,19060,19070,19040,487
20240624,091500,497894660,19030,19030,19080,18910,5486
20240624,091400,394014020,19030,19120,19120,18990,4684
20240624,091300,304721670,19130,19170,19170,19130,1192
20240624,091200,281896240,19170,19160,19180,19160,204
20240624,091100,277985220,19160,19200,19200,19160,1344
20240624,091000,252204680,19200,19160,19200,19160,1405
20240624,090900,225268740,19170,19270,19270,19160,1894
20240624,090800,188898310,19300,19320,19330,19300,1251
20240624,090700,164731370,19310,19310,19310,19310,103
20240624,090600,162742440,19310,19250,19310,19250,195
20240624,090500,158981910,19230,19300,19310,19230,3028
20240624,090400,100719660,19230,19300,19300,19220,334
20240624,090300,94287020,19300,19220,19300,19220,714
20240624,090200,80558980,19310,19220,19330,19190,1461
20240624,090100,52491390,19180,19490,19490,19180,1614
20240624,090000,21384720,19500,19590,19590,19350,1093