KissMeData/044490/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,192900,2257880980,18140,18140,18140,18140,1853
20240625,192800,2257880980,18140,18140,18140,18140,0
20240625,192700,2257880980,18140,18140,18140,18140,0
20240625,192600,2257880980,18140,18140,18140,18140,0
20240625,192500,2257880980,18140,18140,18140,18140,0
20240625,192400,2257880980,18140,18140,18140,18140,0
20240625,192300,2257880980,18140,18140,18140,18140,0
20240625,192200,2257880980,18140,18140,18140,18140,0
20240625,192100,2257880980,18140,18140,18140,18140,0
20240625,192000,2257880980,18140,18140,18140,18140,0
20240625,191900,2257880980,18140,18140,18140,18140,0
20240625,191800,2257880980,18140,18140,18140,18140,0
20240625,191700,2257880980,18140,18140,18140,18140,0
20240625,191600,2257880980,18140,18140,18140,18140,0
20240625,191500,2257880980,18140,18140,18140,18140,0
20240625,191400,2257880980,18140,18140,18140,18140,0
20240625,191300,2257880980,18140,18140,18140,18140,0
20240625,191200,2257880980,18140,18140,18140,18140,0
20240625,191100,2257880980,18140,18140,18140,18140,0
20240625,191000,2257880980,18140,18140,18140,18140,0
20240625,190900,2257880980,18140,18140,18140,18140,0
20240625,190800,2257880980,18140,18140,18140,18140,0
20240625,190700,2257880980,18140,18140,18140,18140,0
20240625,190600,2257880980,18140,18140,18140,18140,0
20240625,190500,2257880980,18140,18140,18140,18140,0
20240625,190400,2257880980,18140,18140,18140,18140,0
20240625,190300,2257880980,18140,18140,18140,18140,0
20240625,190200,2257880980,18140,18140,18140,18140,0
20240625,190100,2257880980,18140,18140,18140,18140,0
20240625,190000,2257880980,18140,18140,18140,18140,0
20240625,185900,2257880980,18140,18140,18140,18140,1853
20240625,185800,2257880980,18140,18140,18140,18140,0
20240625,185700,2257880980,18140,18140,18140,18140,0
20240625,185600,2257880980,18140,18140,18140,18140,0
20240625,185500,2257880980,18140,18140,18140,18140,0
20240625,185400,2257880980,18140,18140,18140,18140,0
20240625,185300,2257880980,18140,18140,18140,18140,0
20240625,185200,2257880980,18140,18140,18140,18140,0
20240625,185100,2257880980,18140,18140,18140,18140,0
20240625,185000,2257880980,18140,18140,18140,18140,0
20240625,184900,2257880980,18140,18140,18140,18140,0
20240625,184800,2257880980,18140,18140,18140,18140,0
20240625,184700,2257880980,18140,18140,18140,18140,0
20240625,184600,2257880980,18140,18140,18140,18140,0
20240625,184500,2257880980,18140,18140,18140,18140,0
20240625,184400,2257880980,18140,18140,18140,18140,0
20240625,184300,2257880980,18140,18140,18140,18140,0
20240625,184200,2257880980,18140,18140,18140,18140,0
20240625,184100,2257880980,18140,18140,18140,18140,0
20240625,184000,2257880980,18140,18140,18140,18140,0
20240625,183900,2257880980,18140,18140,18140,18140,0
20240625,183800,2257880980,18140,18140,18140,18140,0
20240625,183700,2257880980,18140,18140,18140,18140,0
20240625,183600,2257880980,18140,18140,18140,18140,0
20240625,183500,2257880980,18140,18140,18140,18140,0
20240625,183400,2257880980,18140,18140,18140,18140,0
20240625,183300,2257880980,18140,18140,18140,18140,0
20240625,183200,2257880980,18140,18140,18140,18140,0
20240625,183100,2257880980,18140,18140,18140,18140,0
20240625,183000,2257880980,18140,18140,18140,18140,0
20240625,182900,2257880980,18140,18140,18140,18140,1853
20240625,182800,2257880980,18140,18140,18140,18140,0
20240625,182700,2257880980,18140,18140,18140,18140,0
20240625,182600,2257880980,18140,18140,18140,18140,0
20240625,182500,2257880980,18140,18140,18140,18140,0
20240625,182400,2257880980,18140,18140,18140,18140,0
20240625,182300,2257880980,18140,18140,18140,18140,0
20240625,182200,2257880980,18140,18140,18140,18140,0
20240625,182100,2257880980,18140,18140,18140,18140,0
20240625,182000,2257880980,18140,18140,18140,18140,0
20240625,181900,2257880980,18140,18140,18140,18140,0
20240625,181800,2257880980,18140,18140,18140,18140,0
20240625,181700,2257880980,18140,18140,18140,18140,0
20240625,181600,2257880980,18140,18140,18140,18140,0
20240625,181500,2257880980,18140,18140,18140,18140,0
20240625,181400,2257880980,18140,18140,18140,18140,0
20240625,181300,2257880980,18140,18140,18140,18140,0
20240625,181200,2257880980,18140,18140,18140,18140,0
20240625,181100,2257880980,18140,18140,18140,18140,0
20240625,181000,2257880980,18140,18140,18140,18140,0
20240625,180900,2257880980,18140,18140,18140,18140,0
20240625,180800,2257880980,18140,18140,18140,18140,0
20240625,180700,2257880980,18140,18140,18140,18140,0
20240625,180600,2257880980,18140,18140,18140,18140,0
20240625,180500,2257880980,18140,18140,18140,18140,0
20240625,180400,2257880980,18140,18140,18140,18140,0
20240625,180300,2257880980,18140,18140,18140,18140,0
20240625,180200,2257880980,18140,18140,18140,18140,0
20240625,180100,2257880980,18140,18140,18140,18140,0
20240625,180000,2257880980,18140,18140,18140,18140,0
20240625,175900,2257880980,18140,18140,18140,18140,1853
20240625,175800,2257880980,18140,18140,18140,18140,0
20240625,175700,2257880980,18140,18140,18140,18140,0
20240625,175600,2257880980,18140,18140,18140,18140,0
20240625,175500,2257880980,18140,18140,18140,18140,0
20240625,175400,2257880980,18140,18140,18140,18140,0
20240625,175300,2257880980,18140,18140,18140,18140,0
20240625,175200,2257880980,18140,18140,18140,18140,0
20240625,175100,2257880980,18140,18140,18140,18140,0
20240625,175000,2257880980,18140,18140,18140,18140,0
20240625,174900,2257880980,18140,18140,18140,18140,0
20240625,174800,2257880980,18140,18140,18140,18140,0
20240625,174700,2257880980,18140,18140,18140,18140,0
20240625,174600,2257880980,18140,18140,18140,18140,0
20240625,174500,2257880980,18140,18140,18140,18140,0
20240625,174400,2257880980,18140,18140,18140,18140,0
20240625,174300,2257880980,18140,18140,18140,18140,0
20240625,174200,2257880980,18140,18140,18140,18140,0
20240625,174100,2257880980,18140,18140,18140,18140,0
20240625,174000,2257880980,18140,18140,18140,18140,0
20240625,173900,2257880980,18140,18140,18140,18140,0
20240625,173800,2257880980,18140,18140,18140,18140,0
20240625,173700,2257880980,18140,18140,18140,18140,0
20240625,173600,2257880980,18140,18140,18140,18140,0
20240625,173500,2257880980,18140,18140,18140,18140,0
20240625,173400,2257880980,18140,18140,18140,18140,0
20240625,173300,2257880980,18140,18140,18140,18140,0
20240625,173200,2257880980,18140,18140,18140,18140,0
20240625,173100,2257880980,18140,18140,18140,18140,0
20240625,173000,2257880980,18140,18140,18140,18140,0
20240625,172900,2257880980,18140,18140,18140,18140,1853
20240625,172800,2257880980,18140,18140,18140,18140,0
20240625,172700,2257880980,18140,18140,18140,18140,0
20240625,172600,2257880980,18140,18140,18140,18140,0
20240625,172500,2257880980,18140,18140,18140,18140,0
20240625,172400,2257880980,18140,18140,18140,18140,0
20240625,172300,2257880980,18140,18140,18140,18140,0
20240625,172200,2257880980,18140,18140,18140,18140,0
20240625,172100,2257880980,18140,18140,18140,18140,0
20240625,172000,2257880980,18140,18140,18140,18140,0
20240625,171900,2257880980,18140,18140,18140,18140,0
20240625,171800,2257880980,18140,18140,18140,18140,0
20240625,171700,2257880980,18140,18140,18140,18140,0
20240625,171600,2257880980,18140,18140,18140,18140,0
20240625,171500,2257880980,18140,18140,18140,18140,0
20240625,171400,2257880980,18140,18140,18140,18140,0
20240625,171300,2257880980,18140,18140,18140,18140,0
20240625,171200,2257880980,18140,18140,18140,18140,0
20240625,171100,2257880980,18140,18140,18140,18140,0
20240625,171000,2257880980,18140,18140,18140,18140,0
20240625,170900,2257880980,18140,18140,18140,18140,0
20240625,170800,2257880980,18140,18140,18140,18140,0
20240625,170700,2257880980,18140,18140,18140,18140,0
20240625,170600,2257880980,18140,18140,18140,18140,0
20240625,170500,2257880980,18140,18140,18140,18140,0
20240625,170400,2257880980,18140,18140,18140,18140,0
20240625,170300,2257880980,18140,18140,18140,18140,0
20240625,170200,2257880980,18140,18140,18140,18140,0
20240625,170100,2257880980,18140,18140,18140,18140,0
20240625,170000,2257880980,18140,18140,18140,18140,0
20240625,165900,2257880980,18140,18140,18140,18140,1853
20240625,165800,2257880980,18140,18140,18140,18140,0
20240625,165700,2257880980,18140,18140,18140,18140,0
20240625,165600,2257880980,18140,18140,18140,18140,0
20240625,165500,2257880980,18140,18140,18140,18140,0
20240625,165400,2257880980,18140,18140,18140,18140,0
20240625,165300,2257880980,18140,18140,18140,18140,0
20240625,165200,2257880980,18140,18140,18140,18140,0
20240625,165100,2257880980,18140,18140,18140,18140,0
20240625,165000,2257880980,18140,18140,18140,18140,0
20240625,164900,2257880980,18140,18140,18140,18140,0
20240625,164800,2257880980,18140,18140,18140,18140,0
20240625,164700,2257880980,18140,18140,18140,18140,0
20240625,164600,2257880980,18140,18140,18140,18140,0
20240625,164500,2257880980,18140,18140,18140,18140,0
20240625,164400,2257880980,18140,18140,18140,18140,0
20240625,164300,2257880980,18140,18140,18140,18140,0
20240625,164200,2257880980,18140,18140,18140,18140,0
20240625,164100,2257880980,18140,18140,18140,18140,0
20240625,164000,2257880980,18140,18140,18140,18140,0
20240625,163900,2257880980,18140,18140,18140,18140,0
20240625,163800,2257880980,18140,18140,18140,18140,0
20240625,163700,2257880980,18140,18140,18140,18140,0
20240625,163600,2257880980,18140,18140,18140,18140,0
20240625,163500,2257880980,18140,18140,18140,18140,0
20240625,163400,2257880980,18140,18140,18140,18140,0
20240625,163300,2257880980,18140,18140,18140,18140,0
20240625,163200,2257880980,18140,18140,18140,18140,0
20240625,163100,2257880980,18140,18140,18140,18140,0
20240625,163000,2257880980,18140,18140,18140,18140,0
20240625,162900,2257880980,18140,18140,18140,18140,1853
20240625,162800,2257880980,18140,18140,18140,18140,0
20240625,162700,2257880980,18140,18140,18140,18140,0
20240625,162600,2257880980,18140,18140,18140,18140,0
20240625,162500,2257880980,18140,18140,18140,18140,0
20240625,162400,2257880980,18140,18140,18140,18140,0
20240625,162300,2257880980,18140,18140,18140,18140,0
20240625,162200,2257880980,18140,18140,18140,18140,0
20240625,162100,2257880980,18140,18140,18140,18140,0
20240625,162000,2257880980,18140,18140,18140,18140,0
20240625,161900,2257880980,18140,18140,18140,18140,0
20240625,161800,2257880980,18140,18140,18140,18140,0
20240625,161700,2257880980,18140,18140,18140,18140,0
20240625,161600,2257880980,18140,18140,18140,18140,0
20240625,161500,2257880980,18140,18140,18140,18140,0
20240625,161400,2257880980,18140,18140,18140,18140,0
20240625,161300,2257880980,18140,18140,18140,18140,0
20240625,161200,2257880980,18140,18140,18140,18140,0
20240625,161100,2257880980,18140,18140,18140,18140,0
20240625,161000,2257880980,18140,18140,18140,18140,0
20240625,160900,2257880980,18140,18140,18140,18140,0
20240625,160800,2257880980,18140,18140,18140,18140,0
20240625,160700,2257880980,18140,18140,18140,18140,0
20240625,160600,2257880980,18140,18140,18140,18140,0
20240625,160500,2257880980,18140,18140,18140,18140,0
20240625,160400,2257880980,18140,18140,18140,18140,0
20240625,160300,2257880980,18140,18140,18140,18140,0
20240625,160200,2257880980,18140,18140,18140,18140,0
20240625,160100,2257880980,18140,18140,18140,18140,0
20240625,160000,2257880980,18140,18140,18140,18140,0
20240625,155900,2257880980,18140,18140,18140,18140,1853
20240625,155800,2257880980,18140,18140,18140,18140,0
20240625,155700,2257880980,18140,18140,18140,18140,0
20240625,155600,2257880980,18140,18140,18140,18140,0
20240625,155500,2257880980,18140,18140,18140,18140,0
20240625,155400,2257880980,18140,18140,18140,18140,0
20240625,155300,2257880980,18140,18140,18140,18140,0
20240625,155200,2257880980,18140,18140,18140,18140,0
20240625,155100,2257880980,18140,18140,18140,18140,0
20240625,155000,2257880980,18140,18140,18140,18140,0
20240625,154900,2257880980,18140,18140,18140,18140,0
20240625,154800,2257880980,18140,18140,18140,18140,0
20240625,154700,2257880980,18140,18140,18140,18140,0
20240625,154600,2257880980,18140,18140,18140,18140,0
20240625,154500,2257880980,18140,18140,18140,18140,0
20240625,154400,2257880980,18140,18140,18140,18140,0
20240625,154300,2257880980,18140,18140,18140,18140,0
20240625,154200,2257880980,18140,18140,18140,18140,0
20240625,154100,2257880980,18140,18140,18140,18140,0
20240625,154000,2257880980,18140,18140,18140,18140,0
20240625,153900,2257880980,18140,18140,18140,18140,0
20240625,153800,2257880980,18140,18140,18140,18140,0
20240625,153700,2257880980,18140,18140,18140,18140,0
20240625,153600,2257880980,18140,18140,18140,18140,0
20240625,153500,2257880980,18140,18140,18140,18140,0
20240625,153400,2257880980,18140,18140,18140,18140,0
20240625,153300,2257880980,18140,18140,18140,18140,0
20240625,153200,2257880980,18140,18140,18140,18140,0
20240625,153100,2257880980,18140,18140,18140,18140,0
20240625,153000,2257880980,18140,18140,18140,18140,1853
20240625,152900,2224267560,18070,18070,18070,18070,0
20240625,152800,2224267560,18070,18070,18070,18070,0
20240625,152700,2224267560,18070,18070,18070,18070,0
20240625,152600,2224267560,18070,18070,18070,18070,0
20240625,152500,2224267560,18070,18070,18070,18070,0
20240625,152400,2224267560,18070,18070,18070,18070,0
20240625,152300,2224267560,18070,18070,18070,18070,0
20240625,152200,2224267560,18070,18070,18070,18070,0
20240625,152100,2224267560,18070,18070,18070,18070,0
20240625,152000,2224267560,18070,18070,18070,18070,0
20240625,151900,2224267560,18070,18080,18080,18070,347
20240625,151800,2217997210,18070,18060,18130,18060,148
20240625,151700,2215324160,18060,18060,18060,18060,100
20240625,151600,2213518160,18060,18060,18120,18060,228
20240625,151500,2209397550,18060,18060,18060,18060,145
20240625,151400,2206778850,18050,18070,18070,18050,463
20240625,151300,2198420670,18120,18100,18120,18050,757
20240625,151200,2184733180,18110,18120,18130,18110,92
20240625,151100,2183066140,18080,18130,18140,18080,363
20240625,151000,2176490740,18120,18120,18120,18060,242
20240625,150900,2172114220,18050,18050,18050,18050,280
20240625,150800,2167060220,18040,18040,18130,18040,376
20240625,150700,2160275540,18050,18080,18080,18050,113
20240625,150600,2158233550,18050,18080,18080,18040,547
20240625,150500,2148361620,18080,18080,18080,18050,233
20240625,150400,2144153300,18080,18090,18090,18030,245
20240625,150300,2139733220,18080,18100,18100,18020,18
20240625,150200,2139408060,18020,18060,18140,18020,1937
20240625,150100,2104459910,18030,18030,18030,18030,147
20240625,150000,2101809500,18020,18060,18060,18000,5304
20240625,145900,2006289900,18060,18120,18120,18050,5020
20240625,145800,1915580060,18130,18120,18130,18110,22
20240625,145700,1915181410,18120,18110,18120,18100,177
20240625,145600,1911975120,18090,18120,18130,18090,3228
20240625,145500,1853536230,18120,18130,18130,18120,143
20240625,145400,1850944490,18130,18130,18140,18120,162
20240625,145300,1848007630,18130,18140,18140,18130,131
20240625,145200,1845632400,18140,18140,18150,18140,765
20240625,145100,1831749850,18140,18120,18140,18120,282
20240625,145000,1826638140,18120,18120,18120,18120,143
20240625,144900,1824046980,18120,18120,18120,18120,166
20240625,144800,1821039060,18130,18120,18130,18120,161
20240625,144700,1818120430,18130,18120,18130,18120,858
20240625,144600,1802572470,18120,18130,18140,18120,230
20240625,144500,1798402570,18130,18150,18150,18120,242
20240625,144400,1794014060,18130,18120,18130,18120,56
20240625,144300,1792999230,18130,18150,18150,18130,229
20240625,144200,1788845800,18150,18150,18170,18150,1069
20240625,144100,1769442000,18160,18170,18170,18160,599
20240625,144000,1758562560,18160,18160,18160,18160,142
20240625,143900,1755983840,18160,18160,18160,18160,5
20240625,143800,1755893040,18160,18160,18160,18160,193
20240625,143700,1752388160,18160,18160,18160,18160,361
20240625,143600,1745832400,18160,18160,18160,18150,756
20240625,143500,1732106950,18160,18170,18170,18150,351
20240625,143400,1725733020,18180,18190,18200,18160,1749
20240625,143300,1693936130,18200,18200,18200,18200,641
20240625,143200,1682269930,18210,18210,18210,18200,201
20240625,143100,1678611140,18210,18210,18210,18200,163
20240625,143000,1675644120,18200,18200,18210,18200,855
20240625,142900,1660082780,18210,18220,18220,18210,91
20240625,142800,1658425660,18210,18210,18220,18210,545
20240625,142700,1648501190,18210,18220,18220,18210,142
20240625,142600,1645914360,18210,18210,18210,18210,192
20240625,142500,1642418040,18210,18220,18220,18210,55
20240625,142400,1641416480,18210,18210,18210,18210,235
20240625,142300,1637137130,18210,18210,18210,18210,676
20240625,142200,1624827170,18210,18210,18210,18210,299
20240625,142100,1619382380,18210,18210,18210,18200,245
20240625,142000,1614923340,18200,18210,18210,18200,59
20240625,141900,1613848970,18210,18210,18220,18210,283
20240625,141800,1608695530,18210,18210,18210,18210,190
20240625,141700,1605235630,18200,18210,18210,18200,148
20240625,141600,1602542010,18200,18200,18200,18200,1
20240625,141500,1602523810,18200,18210,18210,18200,192
20240625,141400,1599029400,18200,18200,18200,18200,145
20240625,141300,1596390400,18200,18220,18220,18200,1146
20240625,141200,1575531740,18200,18200,18200,18200,143
20240625,141100,1572929140,18200,18220,18220,18200,209
20240625,141000,1569124640,18210,18210,18210,18210,745
20240625,140900,1555558190,18220,18270,18270,18220,159
20240625,140800,1552654450,18270,18220,18270,18210,154
20240625,140700,1549848240,18270,18270,18270,18210,183
20240625,140600,1546513440,18270,18230,18280,18210,152
20240625,140500,1543744010,18230,18220,18290,18220,25
20240625,140400,1543287090,18210,18290,18290,18210,150
20240625,140300,1540554620,18290,18290,18290,18210,162
20240625,140200,1537602850,18290,18220,18290,18210,181
20240625,140100,1534303070,18290,18290,18290,18210,129
20240625,140000,1531951620,18210,18220,18220,18210,243
20240625,135900,1527526090,18220,18300,18300,18220,171
20240625,135800,1524408150,18300,18270,18300,18210,297
20240625,135700,1518990000,18210,18220,18270,18210,86
20240625,135600,1517422840,18210,18220,18220,18210,292
20240625,135500,1512104460,18240,18220,18240,18220,7
20240625,135400,1511976820,18220,18220,18230,18220,174
20240625,135300,1508805960,18220,18230,18230,18210,537
20240625,135200,1499023910,18230,18260,18260,18220,108
20240625,135100,1497054950,18260,18250,18270,18250,105
20240625,135000,1495137760,18210,18230,18230,18200,494
20240625,134900,1486140790,18230,18260,18260,18230,519
20240625,134800,1476673680,18270,18310,18310,18270,177
20240625,134700,1473438410,18300,18300,18300,18290,107
20240625,134600,1471481300,18300,18300,18300,18300,90
20240625,134500,1469834300,18300,18310,18310,18300,205
20240625,134400,1466081540,18300,18300,18300,18300,193
20240625,134300,1462549640,18280,18290,18290,18280,142
20240625,134200,1459953850,18290,18290,18290,18290,11
20240625,134100,1459752660,18290,18280,18320,18280,872
20240625,134000,1443785050,18280,18280,18280,18260,223
20240625,133900,1439711450,18250,18260,18260,18250,163
20240625,133800,1436735770,18260,18250,18260,18250,248
20240625,133700,1432209590,18250,18250,18250,18250,210
20240625,133600,1428377090,18240,18250,18250,18240,149
20240625,133500,1425659290,18250,18240,18250,18240,352
20240625,133400,1419238450,18240,18240,18240,18240,156
20240625,133300,1416393010,18250,18250,18250,18250,14
20240625,133200,1416137510,18240,18240,18250,18240,245
20240625,133100,1411668690,18240,18240,18250,18240,354
20240625,133000,1405210310,18240,18280,18280,18240,1323
20240625,132900,1381060780,18280,18280,18280,18280,170
20240625,132800,1377953180,18320,18270,18320,18270,106
20240625,132700,1376011560,18260,18270,18270,18260,261
20240625,132600,1371244720,18260,18260,18260,18260,217
20240625,132500,1367282300,18260,18290,18290,18260,152
20240625,132400,1364505170,18290,18310,18310,18270,1661
20240625,132300,1334114320,18320,18310,18320,18300,133
20240625,132200,1331680270,18310,18320,18320,18300,63
20240625,132100,1330527070,18300,18380,18380,18300,1351
20240625,132000,1305769990,18360,18370,18370,18360,369
20240625,131900,1298995100,18370,18370,18370,18360,1118
20240625,131800,1278460100,18370,18390,18390,18370,292
20240625,131700,1273095650,18380,18390,18390,18380,145
20240625,131600,1270430530,18380,18390,18390,18380,143
20240625,131500,1267802180,18380,18390,18390,18380,142
20240625,131400,1265191990,18400,18400,18400,18400,3
20240625,131300,1265136790,18390,18390,18390,18390,142
20240625,131200,1262525410,18390,18400,18400,18390,145
20240625,131100,1259858840,18400,18400,18400,18400,4
20240625,131000,1259785240,18390,18400,18400,18390,50
20240625,130900,1258865620,18390,18420,18420,18390,1866
20240625,130800,1224528280,18430,18430,18430,18430,2
20240625,130700,1224491420,18430,18430,18430,18430,0
20240625,130600,1224491420,18430,18440,18440,18430,331
20240625,130500,1218391070,18440,18440,18440,18440,1
20240625,130400,1218372630,18430,18430,18430,18430,0
20240625,130300,1218372630,18430,18420,18430,18420,204
20240625,130200,1214613410,18420,18430,18430,18420,5
20240625,130100,1214521290,18430,18430,18430,18430,500
20240625,130000,1205306290,18430,18430,18430,18430,1
20240625,125900,1205287860,18420,18420,18420,18420,50
20240625,125800,1204366860,18410,18410,18410,18410,0
20240625,125700,1204366860,18410,18420,18420,18410,200
20240625,125600,1200684480,18450,18460,18460,18450,3
20240625,125500,1200629110,18470,18470,18470,18470,0
20240625,125400,1200629110,18470,18470,18470,18470,2
20240625,125300,1200592170,18440,18440,18440,18440,0
20240625,125200,1200592170,18440,18440,18440,18440,0
20240625,125100,1200592170,18440,18440,18440,18440,53
20240625,125000,1199614850,18440,18440,18440,18440,0
20240625,124900,1199614850,18440,18440,18440,18440,0
20240625,124800,1199614850,18440,18430,18440,18430,83
20240625,124700,1198084660,18430,18440,18440,18430,200
20240625,124600,1194396980,18440,18490,18490,18430,1155
20240625,124500,1173107970,18510,18510,18510,18510,0
20240625,124400,1173107970,18510,18490,18510,18490,110
20240625,124300,1171072870,18490,18490,18490,18490,6
20240625,124200,1170961930,18510,18510,18510,18510,0
20240625,124100,1170961930,18510,18510,18510,18510,0
20240625,124000,1170961930,18510,18510,18510,18510,0
20240625,123900,1170961930,18510,18520,18520,18510,20
20240625,123800,1170591570,18650,18650,18650,18650,1
20240625,123700,1170572920,18650,18640,18650,18640,15
20240625,123600,1170293200,18650,18650,18650,18640,900
20240625,123500,1153508700,18660,18660,18660,18660,0
20240625,123400,1153508700,18660,18460,18660,18460,136
20240625,123300,1150994720,18430,18420,18430,18420,697
20240625,123200,1138155730,18420,18420,18420,18420,2
20240625,123100,1138118890,18420,18410,18420,18410,133
20240625,123000,1135670140,18410,18420,18420,18410,609
20240625,122900,1124457910,18430,18430,18430,18430,22
20240625,122800,1124052450,18430,18430,18430,18430,3
20240625,122700,1123997160,18430,18430,18430,18430,0
20240625,122600,1123997160,18430,18430,18430,18430,11
20240625,122500,1123794430,18430,18430,18430,18430,91
20240625,122400,1122117300,18430,18430,18430,18430,0
20240625,122300,1122117300,18430,18410,18430,18400,495
20240625,122200,1113005070,18410,18410,18410,18410,748
20240625,122100,1099234390,18420,18430,18430,18420,12
20240625,122000,1099013330,18430,18430,18430,18430,1
20240625,121900,1098994900,18440,18440,18440,18440,122
20240625,121800,1096745220,18440,18420,18440,18420,180
20240625,121700,1093428640,18410,18420,18420,18410,53
20240625,121600,1092452890,18420,18420,18420,18410,252
20240625,121500,1087813450,18420,18430,18430,18420,161
20240625,121400,1084847750,18420,18420,18420,18420,3
20240625,121300,1084792490,18430,18430,18430,18430,4
20240625,121200,1084718770,18430,18430,18430,18430,2
20240625,121100,1084681910,18430,18420,18430,18420,8
20240625,121000,1084534500,18420,18420,18420,18420,0
20240625,120900,1084534500,18420,18440,18440,18420,142
20240625,120800,1081917490,18430,18430,18430,18430,0
20240625,120700,1081917490,18430,18460,18460,18430,289
20240625,120600,1076586630,18480,18470,18480,18470,293
20240625,120500,1071174900,18480,18480,18480,18480,2
20240625,120400,1071137940,18480,18490,18490,18480,254
20240625,120300,1066443030,18500,18500,18500,18500,1
20240625,120200,1066424530,18490,18490,18490,18490,195
20240625,120100,1062818980,18490,18500,18500,18490,17
20240625,120000,1062504630,18500,18500,18500,18500,0
20240625,115900,1062504630,18500,18500,18500,18500,6
20240625,115800,1062393630,18500,18500,18500,18500,11
20240625,115700,1062190130,18510,18510,18510,18510,1
20240625,115600,1062171620,18510,18510,18510,18510,30
20240625,115500,1061616320,18510,18510,18510,18510,2
20240625,115400,1061579300,18500,18510,18510,18500,5
20240625,115300,1061486780,18510,18510,18510,18510,109
20240625,115200,1059469190,18500,18500,18500,18500,0
20240625,115100,1059469190,18500,18520,18520,18500,55
20240625,115000,1058451450,18520,18520,18520,18520,0
20240625,114900,1058451450,18520,18520,18520,18520,56
20240625,114800,1057414330,18640,18640,18640,18640,0
20240625,114700,1057414330,18640,18640,18640,18640,10
20240625,114600,1057227930,18660,18660,18660,18660,0
20240625,114500,1057227930,18660,18660,18660,18660,0
20240625,114400,1057227930,18660,18490,18660,18490,100
20240625,114300,1055372680,18490,18490,18490,18490,2
20240625,114200,1055335700,18490,18480,18490,18480,4
20240625,114100,1055261750,18470,18470,18470,18470,53
20240625,114000,1054282840,18470,18470,18470,18470,51
20240625,113900,1053340870,18470,18470,18470,18470,48
20240625,113800,1052454310,18470,18470,18470,18470,57
20240625,113700,1051401520,18460,18460,18460,18460,46
20240625,113600,1050552360,18440,18440,18440,18440,46
20240625,113500,1049704120,18440,18430,18440,18430,109
20240625,113400,1047695240,18440,18430,18440,18430,5
20240625,113300,1047603070,18430,18440,18440,18430,9
20240625,113200,1047437150,18450,18450,18450,18450,131
20240625,113100,1045020200,18460,18470,18470,18460,7
20240625,113000,1044890960,18470,18470,18470,18470,66
20240625,112900,1043671940,18470,18490,18490,18450,1165
20240625,112800,1022155180,18500,18500,18500,18480,51
20240625,112700,1021212640,18480,18480,18480,18480,0
20240625,112600,1021212640,18480,18490,18490,18480,20
20240625,112500,1020842980,18480,18480,18480,18480,0
20240625,112400,1020842980,18480,18500,18500,18480,215
20240625,112300,1016866780,18500,18500,18500,18500,0
20240625,112200,1016866780,18500,18610,18610,18480,3827
20240625,112100,946059590,18620,18620,18620,18620,1
20240625,112000,946040970,18620,18630,18630,18620,269
20240625,111900,941032170,18630,18640,18640,18620,44
20240625,111800,940212390,18650,18650,18650,18650,2
20240625,111700,940175090,18650,18650,18650,18650,1
20240625,111600,940156440,18640,18670,18670,18640,1077
20240625,111500,920073270,18660,18670,18670,18660,179
20240625,111400,916731350,18680,18680,18680,18680,6
20240625,111300,916619270,18670,18670,18670,18670,0
20240625,111200,916619270,18670,18690,18690,18670,32
20240625,111100,916021530,18680,18680,18680,18680,0
20240625,111000,916021530,18680,18700,18700,18680,293
20240625,110900,910547080,18690,18700,18700,18690,23
20240625,110800,910117010,18710,18720,18720,18710,2
20240625,110700,910079580,18710,18710,18710,18710,6
20240625,110600,909967320,18720,18740,18740,18720,22
20240625,110500,909555260,18750,18750,18750,18750,1
20240625,110400,909536510,18750,18850,18850,18750,2144
20240625,110300,869197550,18860,18860,18860,18860,18
20240625,110200,868858070,18860,18880,18880,18860,24
20240625,110100,868405220,18880,18870,18880,18870,202
20240625,110000,864593460,18870,18870,18870,18870,33
20240625,105900,863970750,18860,18860,18860,18860,23
20240625,105800,863536970,18860,18860,18860,18850,11
20240625,105700,863329520,18860,18870,18870,18860,4
20240625,105600,863254070,18870,18880,18880,18870,11
20240625,105500,863046410,18880,18870,18880,18870,682
20240625,105400,850175750,18870,18850,18870,18840,571
20240625,105300,839414440,18860,18870,18870,18860,307
20240625,105200,833624080,18870,18870,18880,18870,14
20240625,105100,833359880,18920,18870,18920,18870,423
20240625,105000,825372240,18900,18840,18900,18840,623
20240625,104900,813608510,18840,18830,18840,18830,132
20240625,104800,811121640,18840,18890,18890,18840,482
20240625,104700,802037370,18870,18730,18930,18730,12210
20240625,104600,572191800,18720,18710,18720,18700,188
20240625,104500,568673200,18710,18710,18710,18710,45
20240625,104400,567831250,18680,18710,18710,18680,204
20240625,104300,564020400,18670,18670,18670,18670,0
20240625,104200,564020400,18670,18690,18690,18670,130
20240625,104100,561593150,18720,18720,18720,18720,0
20240625,104000,561593150,18720,18690,18720,18690,196
20240625,103900,557928630,18680,18670,18680,18670,72
20240625,103800,556583770,18680,18680,18680,18680,201
20240625,103700,552829090,18680,18680,18680,18680,2
20240625,103600,552791730,18680,18680,18680,18680,0
20240625,103500,552791730,18680,18680,18680,18680,0
20240625,103400,552791730,18680,18680,18690,18680,48
20240625,103300,551895070,18680,18670,18680,18670,14
20240625,103200,551633560,18670,18680,18680,18670,62
20240625,103100,550475410,18680,18690,18690,18680,170
20240625,103000,547298610,18700,18700,18710,18700,154
20240625,102900,544418800,18740,18740,18740,18740,4
20240625,102800,544343840,18740,18740,18750,18740,66
20240625,102700,543106900,18750,18750,18750,18750,0
20240625,102600,543106900,18750,18660,18750,18660,300
20240625,102500,537491140,18660,18660,18660,18660,0
20240625,102400,537491140,18660,18670,18670,18660,15
20240625,102300,537211100,18640,18640,18640,18640,50
20240625,102200,536279100,18640,18640,18670,18640,4
20240625,102100,536204510,18650,18650,18650,18640,41
20240625,102000,535439990,18650,18650,18650,18640,52
20240625,101900,534470530,18650,18650,18650,18640,174
20240625,101800,531225720,18640,18640,18640,18640,100
20240625,101700,529361720,18630,18680,18680,18630,373
20240625,101600,522412230,18680,18680,18680,18680,11
20240625,101500,522206750,18680,18720,18720,18680,42
20240625,101400,521421340,18710,18710,18710,18710,15
20240625,101300,521140690,18710,18720,18720,18710,21
20240625,101200,520747770,18720,18720,18720,18720,149
20240625,101100,517958490,18720,18720,18720,18720,45
20240625,101000,517116090,18720,18740,18740,18720,25
20240625,100900,516647990,18740,18740,18740,18740,0
20240625,100800,516647990,18740,18760,18760,18740,134
20240625,100700,514136380,18760,18770,18770,18760,32
20240625,100600,513536020,18760,18760,18780,18760,268
20240625,100500,508505920,18770,18750,18770,18750,380
20240625,100400,501374090,18760,18700,18760,18700,722
20240625,100300,487848000,18700,18700,18700,18700,7
20240625,100200,487717100,18690,18680,18690,18680,19
20240625,100100,487362010,18680,18640,18680,18640,581
20240625,100000,476530190,18640,18610,18640,18610,90
20240625,095900,474854090,18600,18640,18640,18590,65
20240625,095800,473645250,18640,18640,18640,18640,1
20240625,095700,473626610,18640,18640,18640,18640,131
20240625,095600,471184770,18590,18640,18640,18590,25
20240625,095500,470719020,18640,18640,18640,18640,20
20240625,095400,470346220,18640,18570,18640,18570,27
20240625,095300,469843760,18640,18640,18640,18630,59
20240625,095200,468744200,18640,18640,18640,18640,0
20240625,095100,468744200,18640,18640,18640,18640,0
20240625,095000,468744200,18640,18600,18640,18600,385
20240625,094900,461582640,18570,18560,18570,18560,80
20240625,094800,460097740,18560,18550,18560,18550,12
20240625,094700,459875030,18550,18550,18550,18550,0
20240625,094600,459875030,18550,18550,18550,18550,328
20240625,094500,453790630,18550,18550,18550,18550,40
20240625,094400,453048630,18600,18600,18600,18600,0
20240625,094300,453048630,18600,18590,18600,18590,102
20240625,094200,451151700,18600,18600,18600,18600,0
20240625,094100,451151700,18600,18600,18600,18600,80
20240625,094000,449663700,18600,18630,18630,18600,83
20240625,093900,448119340,18640,18630,18640,18630,21
20240625,093800,447728100,18630,18630,18630,18630,101
20240625,093700,445846470,18630,18630,18630,18630,50
20240625,093600,444914970,18630,18640,18640,18630,53
20240625,093500,443927160,18640,18680,18680,18640,163
20240625,093400,440885790,18740,18740,18740,18740,40
20240625,093300,440136190,18740,18780,18780,18650,277
20240625,093200,434960260,18680,18780,18780,18680,340
20240625,093100,428599730,18790,18780,18790,18780,290
20240625,093000,423150780,18780,18780,18780,18780,55
20240625,092900,422117880,18800,18720,18800,18720,5818
20240625,092800,312982310,18720,18710,18720,18700,803
20240625,092700,297952320,18720,18630,18720,18630,2873
20240625,092600,244283530,18630,18630,18630,18630,0
20240625,092500,244283530,18630,18640,18640,18550,1039
20240625,092400,224952940,18640,18590,18640,18590,64
20240625,092300,223761920,18570,18570,18600,18570,85
20240625,092200,222183350,18600,18650,18650,18600,35
20240625,092100,221531910,18600,18600,18600,18600,189
20240625,092000,218016510,18550,18520,18640,18520,1084
20240625,091900,197858760,18580,18490,18580,18490,2174
20240625,091800,157510230,18490,18490,18490,18480,71
20240625,091700,156197450,18490,18480,18490,18480,135
20240625,091600,153701320,18440,18460,18460,18440,301
20240625,091500,148147830,18450,18450,18450,18450,50
20240625,091400,147225330,18450,18410,18450,18410,1576
20240625,091300,118179200,18410,18410,18410,18410,1
20240625,091200,118160790,18450,18450,18450,18450,200
20240625,091100,114470790,18410,18560,18570,18410,97
20240625,091000,112681050,18570,18570,18570,18570,112
20240625,090900,110601210,18570,18570,18570,18570,0
20240625,090800,110601210,18570,18560,18570,18560,124
20240625,090700,108299430,18570,18570,18570,18570,14
20240625,090600,108039450,18570,18570,18570,18570,20
20240625,090500,107668050,18580,18590,18590,18580,268
20240625,090400,102685980,18590,18580,18590,18580,537
20240625,090300,92703370,18580,18400,18580,18400,214
20240625,090200,88727430,18590,18590,18590,18570,371
20240625,090100,81831060,18590,18490,18590,18490,2854
20240625,090000,28825160,18530,18460,18530,18300,1557