KissMeData/034120/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,191600,3771985910,18000,18000,18000,18000,7368
20240620,191500,3771985910,18000,18000,18000,18000,0
20240620,191400,3771985910,18000,18000,18000,18000,0
20240620,191300,3771985910,18000,18000,18000,18000,0
20240620,191200,3771985910,18000,18000,18000,18000,0
20240620,191100,3771985910,18000,18000,18000,18000,0
20240620,191000,3771985910,18000,18000,18000,18000,0
20240620,190900,3771985910,18000,18000,18000,18000,0
20240620,190800,3771985910,18000,18000,18000,18000,0
20240620,190700,3771985910,18000,18000,18000,18000,0
20240620,190600,3771985910,18000,18000,18000,18000,0
20240620,190500,3771985910,18000,18000,18000,18000,0
20240620,190400,3771985910,18000,18000,18000,18000,0
20240620,190300,3771985910,18000,18000,18000,18000,0
20240620,190200,3771985910,18000,18000,18000,18000,0
20240620,190100,3771985910,18000,18000,18000,18000,0
20240620,190000,3771985910,18000,18000,18000,18000,0
20240620,185900,3771985910,18000,18000,18000,18000,0
20240620,185800,3771985910,18000,18000,18000,18000,0
20240620,185700,3771985910,18000,18000,18000,18000,0
20240620,185600,3771985910,18000,18000,18000,18000,0
20240620,185500,3771985910,18000,18000,18000,18000,0
20240620,185400,3771985910,18000,18000,18000,18000,0
20240620,185300,3771985910,18000,18000,18000,18000,0
20240620,185200,3771985910,18000,18000,18000,18000,0
20240620,185100,3771985910,18000,18000,18000,18000,0
20240620,185000,3771985910,18000,18000,18000,18000,0
20240620,184900,3771985910,18000,18000,18000,18000,0
20240620,184800,3771985910,18000,18000,18000,18000,0
20240620,184700,3771985910,18000,18000,18000,18000,0
20240620,184600,3771985910,18000,18000,18000,18000,7368
20240620,184500,3771985910,18000,18000,18000,18000,0
20240620,184400,3771985910,18000,18000,18000,18000,0
20240620,184300,3771985910,18000,18000,18000,18000,0
20240620,184200,3771985910,18000,18000,18000,18000,0
20240620,184100,3771985910,18000,18000,18000,18000,0
20240620,184000,3771985910,18000,18000,18000,18000,0
20240620,183900,3771985910,18000,18000,18000,18000,0
20240620,183800,3771985910,18000,18000,18000,18000,0
20240620,183700,3771985910,18000,18000,18000,18000,0
20240620,183600,3771985910,18000,18000,18000,18000,0
20240620,183500,3771985910,18000,18000,18000,18000,0
20240620,183400,3771985910,18000,18000,18000,18000,0
20240620,183300,3771985910,18000,18000,18000,18000,0
20240620,183200,3771985910,18000,18000,18000,18000,0
20240620,183100,3771985910,18000,18000,18000,18000,0
20240620,183000,3771985910,18000,18000,18000,18000,0
20240620,182900,3771985910,18000,18000,18000,18000,0
20240620,182800,3771985910,18000,18000,18000,18000,0
20240620,182700,3771985910,18000,18000,18000,18000,0
20240620,182600,3771985910,18000,18000,18000,18000,0
20240620,182500,3771985910,18000,18000,18000,18000,0
20240620,182400,3771985910,18000,18000,18000,18000,0
20240620,182300,3771985910,18000,18000,18000,18000,0
20240620,182200,3771985910,18000,18000,18000,18000,0
20240620,182100,3771985910,18000,18000,18000,18000,0
20240620,182000,3771985910,18000,18000,18000,18000,0
20240620,181900,3771985910,18000,18000,18000,18000,0
20240620,181800,3771985910,18000,18000,18000,18000,0
20240620,181700,3771985910,18000,18000,18000,18000,0
20240620,181600,3771985910,18000,18000,18000,18000,7368
20240620,181500,3771985910,18000,18000,18000,18000,0
20240620,181400,3771985910,18000,18000,18000,18000,0
20240620,181300,3771985910,18000,18000,18000,18000,0
20240620,181200,3771985910,18000,18000,18000,18000,0
20240620,181100,3771985910,18000,18000,18000,18000,0
20240620,181000,3771985910,18000,18000,18000,18000,0
20240620,180900,3771985910,18000,18000,18000,18000,0
20240620,180800,3771985910,18000,18000,18000,18000,0
20240620,180700,3771985910,18000,18000,18000,18000,0
20240620,180600,3771985910,18000,18000,18000,18000,0
20240620,180500,3771985910,18000,18000,18000,18000,0
20240620,180400,3771985910,18000,18000,18000,18000,0
20240620,180300,3771985910,18000,18000,18000,18000,0
20240620,180200,3771985910,18000,18000,18000,18000,0
20240620,180100,3771985910,18000,18000,18000,18000,0
20240620,180000,3771985910,18000,18000,18000,18000,0
20240620,175900,3771985910,18000,18000,18000,18000,0
20240620,175800,3771985910,18000,18000,18000,18000,0
20240620,175700,3771985910,18000,18000,18000,18000,0
20240620,175600,3771985910,18000,18000,18000,18000,0
20240620,175500,3771985910,18000,18000,18000,18000,0
20240620,175400,3771985910,18000,18000,18000,18000,0
20240620,175300,3771985910,18000,18000,18000,18000,0
20240620,175200,3771985910,18000,18000,18000,18000,0
20240620,175100,3771985910,18000,18000,18000,18000,0
20240620,175000,3771985910,18000,18000,18000,18000,0
20240620,174900,3771985910,18000,18000,18000,18000,0
20240620,174800,3771985910,18000,18000,18000,18000,0
20240620,174700,3771985910,18000,18000,18000,18000,0
20240620,174600,3771985910,18000,18000,18000,18000,7368
20240620,174500,3771985910,18000,18000,18000,18000,0
20240620,174400,3771985910,18000,18000,18000,18000,0
20240620,174300,3771985910,18000,18000,18000,18000,0
20240620,174200,3771985910,18000,18000,18000,18000,0
20240620,174100,3771985910,18000,18000,18000,18000,0
20240620,174000,3771985910,18000,18000,18000,18000,0
20240620,173900,3771985910,18000,18000,18000,18000,0
20240620,173800,3771985910,18000,18000,18000,18000,0
20240620,173700,3771985910,18000,18000,18000,18000,0
20240620,173600,3771985910,18000,18000,18000,18000,0
20240620,173500,3771985910,18000,18000,18000,18000,0
20240620,173400,3771985910,18000,18000,18000,18000,0
20240620,173300,3771985910,18000,18000,18000,18000,0
20240620,173200,3771985910,18000,18000,18000,18000,0
20240620,173100,3771985910,18000,18000,18000,18000,0
20240620,173000,3771985910,18000,18000,18000,18000,0
20240620,172900,3771985910,18000,18000,18000,18000,0
20240620,172800,3771985910,18000,18000,18000,18000,0
20240620,172700,3771985910,18000,18000,18000,18000,0
20240620,172600,3771985910,18000,18000,18000,18000,0
20240620,172500,3771985910,18000,18000,18000,18000,0
20240620,172400,3771985910,18000,18000,18000,18000,0
20240620,172300,3771985910,18000,18000,18000,18000,0
20240620,172200,3771985910,18000,18000,18000,18000,0
20240620,172100,3771985910,18000,18000,18000,18000,0
20240620,172000,3771985910,18000,18000,18000,18000,0
20240620,171900,3771985910,18000,18000,18000,18000,0
20240620,171800,3771985910,18000,18000,18000,18000,0
20240620,171700,3771985910,18000,18000,18000,18000,0
20240620,171600,3771985910,18000,18000,18000,18000,7368
20240620,171500,3771985910,18000,18000,18000,18000,0
20240620,171400,3771985910,18000,18000,18000,18000,0
20240620,171300,3771985910,18000,18000,18000,18000,0
20240620,171200,3771985910,18000,18000,18000,18000,0
20240620,171100,3771985910,18000,18000,18000,18000,0
20240620,171000,3771985910,18000,18000,18000,18000,0
20240620,170900,3771985910,18000,18000,18000,18000,0
20240620,170800,3771985910,18000,18000,18000,18000,0
20240620,170700,3771985910,18000,18000,18000,18000,0
20240620,170600,3771985910,18000,18000,18000,18000,0
20240620,170500,3771985910,18000,18000,18000,18000,0
20240620,170400,3771985910,18000,18000,18000,18000,0
20240620,170300,3771985910,18000,18000,18000,18000,0
20240620,170200,3771985910,18000,18000,18000,18000,0
20240620,170100,3771985910,18000,18000,18000,18000,0
20240620,170000,3771985910,18000,18000,18000,18000,0
20240620,165900,3771985910,18000,18000,18000,18000,0
20240620,165800,3771985910,18000,18000,18000,18000,0
20240620,165700,3771985910,18000,18000,18000,18000,0
20240620,165600,3771985910,18000,18000,18000,18000,0
20240620,165500,3771985910,18000,18000,18000,18000,0
20240620,165400,3771985910,18000,18000,18000,18000,0
20240620,165300,3771985910,18000,18000,18000,18000,0
20240620,165200,3771985910,18000,18000,18000,18000,0
20240620,165100,3771985910,18000,18000,18000,18000,0
20240620,165000,3771985910,18000,18000,18000,18000,0
20240620,164900,3771985910,18000,18000,18000,18000,0
20240620,164800,3771985910,18000,18000,18000,18000,0
20240620,164700,3771985910,18000,18000,18000,18000,0
20240620,164600,3771985910,18000,18000,18000,18000,7368
20240620,164500,3771985910,18000,18000,18000,18000,0
20240620,164400,3771985910,18000,18000,18000,18000,0
20240620,164300,3771985910,18000,18000,18000,18000,0
20240620,164200,3771985910,18000,18000,18000,18000,0
20240620,164100,3771985910,18000,18000,18000,18000,0
20240620,164000,3771985910,18000,18000,18000,18000,0
20240620,163900,3771985910,18000,18000,18000,18000,0
20240620,163800,3771985910,18000,18000,18000,18000,0
20240620,163700,3771985910,18000,18000,18000,18000,0
20240620,163600,3771985910,18000,18000,18000,18000,0
20240620,163500,3771985910,18000,18000,18000,18000,0
20240620,163400,3771985910,18000,18000,18000,18000,0
20240620,163300,3771985910,18000,18000,18000,18000,0
20240620,163200,3771985910,18000,18000,18000,18000,0
20240620,163100,3771985910,18000,18000,18000,18000,0
20240620,163000,3771985910,18000,18000,18000,18000,0
20240620,162900,3771985910,18000,18000,18000,18000,0
20240620,162800,3771985910,18000,18000,18000,18000,0
20240620,162700,3771985910,18000,18000,18000,18000,0
20240620,162600,3771985910,18000,18000,18000,18000,0
20240620,162500,3771985910,18000,18000,18000,18000,0
20240620,162400,3771985910,18000,18000,18000,18000,0
20240620,162300,3771985910,18000,18000,18000,18000,0
20240620,162200,3771985910,18000,18000,18000,18000,0
20240620,162100,3771985910,18000,18000,18000,18000,0
20240620,162000,3771985910,18000,18000,18000,18000,0
20240620,161900,3771985910,18000,18000,18000,18000,0
20240620,161800,3771985910,18000,18000,18000,18000,0
20240620,161700,3771985910,18000,18000,18000,18000,0
20240620,161600,3771985910,18000,18000,18000,18000,7368
20240620,161500,3771985910,18000,18000,18000,18000,0
20240620,161400,3771985910,18000,18000,18000,18000,0
20240620,161300,3771985910,18000,18000,18000,18000,0
20240620,161200,3771985910,18000,18000,18000,18000,0
20240620,161100,3771985910,18000,18000,18000,18000,0
20240620,161000,3771985910,18000,18000,18000,18000,0
20240620,160900,3771985910,18000,18000,18000,18000,0
20240620,160800,3771985910,18000,18000,18000,18000,0
20240620,160700,3771985910,18000,18000,18000,18000,0
20240620,160600,3771985910,18000,18000,18000,18000,0
20240620,160500,3771985910,18000,18000,18000,18000,0
20240620,160400,3771985910,18000,18000,18000,18000,0
20240620,160300,3771985910,18000,18000,18000,18000,0
20240620,160200,3771985910,18000,18000,18000,18000,0
20240620,160100,3771985910,18000,18000,18000,18000,0
20240620,160000,3771985910,18000,18000,18000,18000,0
20240620,155900,3771985910,18000,18000,18000,18000,0
20240620,155800,3771985910,18000,18000,18000,18000,0
20240620,155700,3771985910,18000,18000,18000,18000,0
20240620,155600,3771985910,18000,18000,18000,18000,0
20240620,155500,3771985910,18000,18000,18000,18000,0
20240620,155400,3771985910,18000,18000,18000,18000,0
20240620,155300,3771985910,18000,18000,18000,18000,0
20240620,155200,3771985910,18000,18000,18000,18000,0
20240620,155100,3771985910,18000,18000,18000,18000,0
20240620,155000,3771985910,18000,18000,18000,18000,0
20240620,154900,3771985910,18000,18000,18000,18000,0
20240620,154800,3771985910,18000,18000,18000,18000,0
20240620,154700,3771985910,18000,18000,18000,18000,0
20240620,154600,3771985910,18000,18000,18000,18000,7368
20240620,154500,3771985910,18000,18000,18000,18000,0
20240620,154400,3771985910,18000,18000,18000,18000,0
20240620,154300,3771985910,18000,18000,18000,18000,0
20240620,154200,3771985910,18000,18000,18000,18000,0
20240620,154100,3771985910,18000,18000,18000,18000,0
20240620,154000,3771985910,18000,18000,18000,18000,0
20240620,153900,3771985910,18000,18000,18000,18000,0
20240620,153800,3771985910,18000,18000,18000,18000,0
20240620,153700,3771985910,18000,18000,18000,18000,0
20240620,153600,3771985910,18000,18000,18000,18000,0
20240620,153500,3771985910,18000,18000,18000,18000,0
20240620,153400,3771985910,18000,18000,18000,18000,0
20240620,153300,3771985910,18000,18000,18000,18000,0
20240620,153200,3771985910,18000,18000,18000,18000,0
20240620,153100,3771985910,18000,18000,18000,18000,0
20240620,153000,3771985910,18000,18000,18000,18000,7368
20240620,152900,3639361910,18010,18010,18010,18010,0
20240620,152800,3639361910,18010,18010,18010,18010,0
20240620,152700,3639361910,18010,18010,18010,18010,0
20240620,152600,3639361910,18010,18010,18010,18010,0
20240620,152500,3639361910,18010,18010,18010,18010,0
20240620,152400,3639361910,18010,18010,18010,18010,0
20240620,152300,3639361910,18010,18010,18010,18010,0
20240620,152200,3639361910,18010,18010,18010,18010,0
20240620,152100,3639361910,18010,18010,18010,18010,0
20240620,152000,3639361910,18010,18010,18010,18010,0
20240620,151900,3639361910,18010,18010,18030,18010,908
20240620,151800,3623006670,18010,18010,18010,18010,81
20240620,151700,3621547860,18000,18000,18000,18000,16
20240620,151600,3621259860,18000,18010,18010,18000,107
20240620,151500,3619333780,18010,18020,18040,18000,454
20240620,151400,3611158310,18020,18010,18020,18000,1357
20240620,151300,3586718880,18010,18020,18020,18010,183
20240620,151200,3583421250,18020,18020,18030,18020,61
20240620,151100,3582321930,18030,18020,18030,18020,251
20240620,151000,3577796420,18020,18010,18030,18010,152
20240620,150900,3575057690,18020,18020,18020,18020,108
20240620,150800,3573111530,18030,18020,18030,18020,44
20240620,150700,3572318300,18020,18020,18020,18020,56
20240620,150600,3571309180,18020,18020,18030,18020,72
20240620,150500,3570011690,18010,18020,18020,18010,167
20240620,150400,3567002950,18020,18010,18020,18010,108
20240620,150300,3565056890,18020,18010,18020,18010,33
20240620,150200,3564462260,18010,18010,18020,18010,100
20240620,150100,3562660750,18010,18010,18010,18010,5
20240620,150000,3562570700,18010,18050,18050,18000,105
20240620,145900,3560679720,18050,18000,18050,18000,1744
20240620,145800,3529226070,18000,18010,18010,18000,189
20240620,145700,3525822340,18010,18020,18020,18010,97
20240620,145600,3524074730,18010,18000,18010,18000,173
20240620,145500,3520959530,18000,18000,18010,18000,191
20240620,145400,3517519750,18010,18010,18010,18000,12
20240620,145300,3517303690,18010,18010,18010,18000,117
20240620,145200,3515196570,18010,18010,18010,18000,496
20240620,145100,3506263660,18010,18000,18010,18000,1156
20240620,145000,3485444240,18000,18000,18000,18000,5
20240620,144900,3485354240,18000,18000,18010,18000,200
20240620,144800,3481754140,18000,18000,18000,18000,10
20240620,144700,3481574140,18000,18010,18010,18000,70
20240620,144600,3480314030,18000,18010,18010,18000,73
20240620,144500,3478999400,18010,18000,18010,18000,50
20240620,144400,3478098990,18000,18010,18010,18000,20
20240620,144300,3477738970,18000,18010,18010,18000,18
20240620,144200,3477414930,18010,18000,18010,18000,343
20240620,144100,3471240870,18000,18000,18000,18000,7
20240620,144000,3471114870,18000,18000,18010,18000,90
20240620,143900,3469494860,18000,18000,18000,18000,36
20240620,143800,3468846860,18000,18000,18000,18000,47
20240620,143700,3468000860,18000,18010,18010,18000,122
20240620,143600,3465803690,18000,18010,18010,18000,47
20240620,143500,3464957590,18000,18000,18000,18000,56
20240620,143400,3463949590,18000,18000,18000,18000,13
20240620,143300,3463715590,18010,18010,18010,18010,588
20240620,143200,3453125710,18010,18010,18010,18010,776
20240620,143100,3439149950,18020,18010,18020,18010,12
20240620,143000,3438933760,18010,18020,18020,18010,44
20240620,142900,3438141010,18010,18010,18010,18010,26
20240620,142800,3437672750,18020,18020,18020,18020,16
20240620,142700,3437384430,18010,18010,18010,18010,63
20240620,142600,3436249800,18010,18020,18020,18010,85
20240620,142500,3434718150,18010,18020,18020,18010,17
20240620,142400,3434411950,18010,18020,18020,18010,30
20240620,142300,3433871400,18020,18010,18020,18010,18
20240620,142200,3433547170,18010,18010,18010,18010,0
20240620,142100,3433547170,18010,18010,18010,18010,216
20240620,142000,3429657010,18020,18020,18020,18010,1008
20240620,141900,3411492900,18010,18010,18010,18010,252
20240620,141800,3406954380,18010,18010,18010,18010,56
20240620,141700,3405945820,18010,18010,18010,18010,20
20240620,141600,3405585620,18010,18010,18010,18010,51
20240620,141500,3404667110,18010,18010,18010,18010,20
20240620,141400,3404306910,18020,18010,18020,18010,291
20240620,141300,3399063350,18010,18020,18020,18010,29
20240620,141200,3398540960,18010,18010,18010,18010,25
20240620,141100,3398090710,18020,18020,18020,18020,3
20240620,141000,3398036650,18010,18010,18010,18010,14
20240620,140900,3397784510,18010,18010,18010,18010,17
20240620,140800,3397478340,18020,18010,18020,18010,16
20240620,140700,3397190150,18010,18010,18010,18010,6
20240620,140600,3397082090,18010,18010,18020,18010,21
20240620,140500,3396703800,18020,18020,18020,18020,157
20240620,140400,3393874660,18010,18010,18010,18010,31
20240620,140300,3393316350,18010,18010,18020,18010,130
20240620,140200,3390974920,18010,18010,18010,18010,5
20240620,140100,3390884870,18010,18010,18010,18010,13
20240620,140000,3390650740,18010,18010,18010,18010,8
20240620,135900,3390506660,18010,18010,18010,18010,247
20240620,135800,3386058190,18000,18000,18000,18000,59
20240620,135700,3384996190,18010,18010,18010,18000,133
20240620,135600,3382600990,18010,18010,18010,18010,6
20240620,135500,3382492930,18010,18010,18010,18010,14
20240620,135400,3382240790,18010,18010,18010,18010,10
20240620,135300,3382060690,18010,18010,18010,18010,13
20240620,135200,3381826560,18010,18020,18020,18010,105
20240620,135100,3379934520,18010,18020,18020,18010,148
20240620,135000,3377267790,18020,18010,18020,18010,126
20240620,134900,3374997530,18010,18010,18010,18010,41
20240620,134800,3374259120,18010,18000,18010,18000,83
20240620,134700,3372764370,18010,18010,18010,18000,1023
20240620,134600,3354350110,18010,18010,18010,18010,24
20240620,134500,3353917870,18010,18010,18010,18000,559
20240620,134400,3343850340,18000,18000,18000,18000,16
20240620,134300,3343562340,18010,18010,18010,18010,1
20240620,134200,3343544330,18000,18010,18010,18000,30
20240620,134100,3343004160,18000,18000,18000,18000,11
20240620,134000,3342806160,18000,18000,18000,18000,13
20240620,133900,3342572160,18010,18000,18010,18000,72
20240620,133800,3341275570,18000,18000,18010,18000,569
20240620,133700,3331033560,18000,18000,18000,18000,158
20240620,133600,3328189560,18000,18010,18010,18000,8
20240620,133500,3328045530,18010,18010,18010,18000,224
20240620,133400,3324011420,18000,18010,18010,18000,16
20240620,133300,3323723320,18010,18000,18010,18000,67
20240620,133200,3322516780,18010,18010,18010,18010,143
20240620,133100,3319941350,18000,18000,18010,18000,223
20240620,133000,3315925340,18000,18000,18000,18000,106
20240620,132900,3314017340,17990,18000,18000,17990,114
20240620,132800,3311965470,18000,17980,18000,17980,617
20240620,132700,3300866450,17970,17950,17970,17950,514
20240620,132600,3291635020,17950,17940,17950,17940,201
20240620,132500,3288027290,17940,17940,17940,17930,92
20240620,132400,3286376860,17940,17950,17950,17940,102
20240620,132300,3284546580,17950,17940,17950,17930,316
20240620,132200,3278877490,17940,17930,17940,17920,317
20240620,132100,3273193670,17930,17930,17930,17930,172
20240620,132000,3270109710,17920,17920,17930,17920,45
20240620,131900,3269303190,17930,17930,17930,17920,118
20240620,131800,3267187910,17920,17930,17930,17920,91
20240620,131700,3265556710,17920,17920,17930,17920,73
20240620,131600,3264247950,17920,17920,17920,17920,27
20240620,131500,3263764110,17920,17920,17930,17920,78
20240620,131400,3262366330,17920,17920,17930,17920,324
20240620,131300,3256560230,17910,17910,17910,17910,5
20240620,131200,3256470680,17910,17910,17910,17910,14
20240620,131100,3256219940,17910,17900,17910,17900,141
20240620,131000,3253694770,17910,17910,17920,17910,26
20240620,130900,3253229100,17910,17910,17920,17910,269
20240620,130800,3248411260,17910,17920,17920,17900,1240
20240620,130700,3226211350,17910,17910,17920,17900,3464
20240620,130600,3164204040,17920,17920,17920,17910,2660
20240620,130500,3116563190,17920,17920,17930,17920,1885
20240620,130400,3082783080,17920,17920,17920,17920,35
20240620,130300,3082155880,17920,17930,17930,17910,2864
20240620,130200,3030837360,17930,17930,17930,17930,63
20240620,130100,3029707770,17930,17930,17940,17930,402
20240620,130000,3022499180,17930,17930,17930,17920,333
20240620,125900,3016528540,17920,17920,17930,17920,185
20240620,125800,3013211620,17920,17920,17930,17920,445
20240620,125700,3005235690,17920,17930,17930,17920,39
20240620,125600,3004536560,17920,17930,17940,17920,588
20240620,125500,2993993200,17930,17920,17930,17920,953
20240620,125400,2976914920,17930,17930,17940,17920,2468
20240620,125300,2932686200,17930,17930,17930,17930,140
20240620,125200,2930176000,17920,17930,17930,17920,379
20240620,125100,2923380580,17950,17940,17960,17920,3181
20240620,125000,2866355150,17940,17940,17950,17930,656
20240620,124900,2854586350,17950,17950,17960,17940,2326
20240620,124800,2812852270,17950,17960,17960,17950,2036
20240620,124700,2776305030,17960,17950,17970,17950,939
20240620,124600,2759440810,17950,17960,17980,17950,1385
20240620,124500,2734565570,17960,17970,17970,17960,525
20240620,124400,2725135770,17970,17970,17970,17960,280
20240620,124300,2720104220,17970,17980,17980,17970,97
20240620,124200,2718360720,17970,17970,17970,17970,208
20240620,124100,2714622960,17970,17970,17970,17970,38
20240620,124000,2713940100,17970,17970,17980,17970,509
20240620,123900,2704793360,17970,17980,17980,17970,1479
20240620,123800,2678213080,17980,17980,17980,17970,2235
20240620,123700,2638046830,17990,17980,17990,17980,163
20240620,123600,2635114990,17980,17970,17980,17970,521
20240620,123500,2625748830,17970,17980,17980,17970,141
20240620,123400,2623213790,17980,17980,17980,17970,74
20240620,123300,2621883340,17980,17970,17980,17970,136
20240620,123200,2619438610,17970,17980,17980,17960,2260
20240620,123100,2578819910,17980,17990,17990,17980,236
20240620,123000,2574574400,17990,17980,17990,17980,48
20240620,122900,2573710960,17990,18000,18000,17980,1048
20240620,122800,2554856450,17990,17980,17990,17980,651
20240620,122700,2543151020,17990,17980,17990,17980,205
20240620,122600,2539464400,17980,17970,17990,17970,583
20240620,122500,2528982080,17980,17980,17990,17970,3029
20240620,122400,2474549670,17970,17980,17980,17970,200
20240620,122300,2470953810,17990,17990,17990,17980,404
20240620,122200,2463689550,17980,17990,17990,17980,289
20240620,122100,2458493320,17980,17990,17990,17980,1510
20240620,122000,2431342480,17980,17980,17990,17980,29
20240620,121900,2430821050,17980,17990,17990,17980,2196
20240620,121800,2391336750,17990,17990,17990,17980,1592
20240620,121700,2362696720,18000,18010,18010,18000,1587
20240620,121600,2334124280,18020,18020,18020,18010,2391
20240620,121500,2291059100,18020,18010,18020,18010,421
20240620,121400,2283472810,18010,18000,18010,18000,121
20240620,121300,2281293660,18010,18000,18010,18000,84
20240620,121200,2279780960,18000,18010,18010,18000,613
20240620,121100,2268740880,18010,18000,18010,18000,33
20240620,121000,2268146680,18000,18020,18020,18000,304
20240620,120900,2262671740,18010,18010,18020,18010,78
20240620,120800,2261266790,18010,18010,18010,18010,0
20240620,120700,2261266790,18010,18010,18010,18010,13
20240620,120600,2261032660,18010,18020,18020,18010,126
20240620,120500,2258762200,18020,18020,18020,18010,27
20240620,120400,2258275790,18020,18010,18020,18010,32
20240620,120300,2257699280,18020,18010,18020,18010,22
20240620,120200,2257302900,18010,18010,18010,18010,8
20240620,120100,2257158820,18010,18010,18010,18000,513
20240620,120000,2247923400,18010,18010,18010,18010,60
20240620,115900,2246842800,18010,18010,18010,18000,261
20240620,115800,2242142240,18010,18000,18010,18000,20
20240620,115700,2241782180,18010,18010,18010,18010,20
20240620,115600,2241421980,18000,18010,18010,18000,26
20240620,115500,2240953850,18010,18000,18010,18000,247
20240620,115400,2236505450,18010,18010,18010,18010,254
20240620,115300,2231930910,18020,18010,18020,18010,10
20240620,115200,2231750760,18010,18010,18020,18010,16
20240620,115100,2231462590,18010,18000,18020,18000,175
20240620,115000,2228310870,18010,18010,18020,18010,38
20240620,114900,2227626360,18010,18000,18010,17990,791
20240620,114800,2213386610,17990,17990,17990,17990,135
20240620,114700,2210957960,17990,17990,17990,17990,402
20240620,114600,2203725980,18000,18000,18000,18000,1
20240620,114500,2203707980,17990,18000,18000,17990,211
20240620,114400,2199911890,18000,18000,18000,17990,210
20240620,114300,2196131980,18000,18000,18000,17990,88
20240620,114200,2194548120,18000,17990,18000,17990,322
20240620,114100,2188755280,17990,18000,18010,17990,114
20240620,114000,2186703230,18000,18000,18000,18000,318
20240620,113900,2180979230,17990,17990,18000,17980,932
20240620,113800,2164213850,18000,17990,18000,17980,121
20240620,113700,2162037520,17980,18000,18000,17980,2403
20240620,113600,2118808060,18000,18020,18020,18000,5039
20240620,113500,2028102260,18020,18020,18040,18020,30
20240620,113400,2027561440,18020,18020,18030,18000,4079
20240620,113300,1954102960,18020,18040,18050,18020,1561
20240620,113200,1925968670,18040,18040,18040,18030,548
20240620,113100,1916083920,18030,18030,18040,18030,281
20240620,113000,1911016920,18030,18030,18030,18030,360
20240620,112900,1904526120,18030,18030,18040,18030,265
20240620,112800,1899747060,18030,18050,18050,18030,1957
20240620,112700,1864458240,18040,18050,18050,18040,70
20240620,112600,1863194790,18040,18050,18050,18040,124
20240620,112500,1860957770,18050,18050,18050,18040,360
20240620,112400,1854461840,18050,18040,18050,18040,95
20240620,112300,1852747690,18040,18040,18070,18040,915
20240620,112200,1836223440,18040,18040,18040,18030,807
20240620,112100,1821665950,18040,18040,18050,18040,73
20240620,112000,1820348750,18040,18040,18040,18040,42
20240620,111900,1819591070,18040,18030,18040,18030,237
20240620,111800,1815315720,18030,18030,18030,18030,527
20240620,111700,1805813910,18040,18040,18040,18030,16
20240620,111600,1805525370,18040,18030,18040,18020,1252
20240620,111500,1782951810,18040,18040,18050,18040,215
20240620,111400,1779072200,18050,18050,18050,18040,259
20240620,111300,1774399140,18040,18040,18040,18040,19
20240620,111200,1774056380,18040,18040,18050,18040,78
20240620,111100,1772649250,18040,18030,18040,18030,613
20240620,111000,1761595870,18030,18040,18040,18030,32
20240620,110900,1761018650,18030,18040,18040,18030,1119
20240620,110800,1740841880,18050,18050,18050,18040,97
20240620,110700,1739091160,18050,18040,18050,18040,507
20240620,110600,1729944870,18040,18050,18050,18030,1537
20240620,110500,1702227380,18050,18060,18060,18040,817
20240620,110400,1687484700,18050,18060,18060,18050,36
20240620,110300,1686834770,18060,18050,18060,18050,21
20240620,110200,1686455620,18050,18040,18050,18040,451
20240620,110100,1678315210,18040,18050,18050,18040,3876
20240620,110000,1608384650,18050,18060,18060,18050,40
20240620,105900,1607662440,18060,18060,18070,18050,3116
20240620,105800,1551416910,18070,18060,18070,18060,491
20240620,105700,1542548400,18060,18060,18070,18060,449
20240620,105600,1534439450,18060,18060,18070,18060,436
20240620,105500,1526564110,18060,18060,18070,18060,714
20240620,105400,1513667760,18060,18060,18060,18050,636
20240620,105300,1502182830,18060,18060,18070,18060,25
20240620,105200,1501731310,18060,18060,18070,18050,1603
20240620,105100,1472788070,18060,18060,18060,18060,695
20240620,105000,1460236370,18060,18060,18070,18060,769
20240620,104900,1446346010,18070,18070,18080,18070,111
20240620,104800,1444340220,18070,18070,18080,18070,364
20240620,104700,1437762640,18070,18080,18080,18070,65
20240620,104600,1436587880,18070,18070,18080,18060,1038
20240620,104500,1417836880,18070,18080,18080,18070,780
20240620,104400,1403740930,18080,18100,18100,18080,2588
20240620,104300,1356929820,18100,18100,18100,18100,392
20240620,104200,1349834620,18100,18110,18110,18100,7560
20240620,104100,1212977150,18110,18120,18120,18110,4170
20240620,104000,1137434320,18130,18140,18140,18120,1773
20240620,103900,1105289800,18140,18130,18140,18130,28
20240620,103800,1104781990,18130,18130,18140,18130,749
20240620,103700,1091201950,18130,18140,18140,18130,82
20240620,103600,1089714580,18140,18140,18140,18130,86
20240620,103500,1088154720,18140,18150,18150,18130,327
20240620,103400,1082224300,18140,18140,18140,18140,492
20240620,103300,1073299420,18150,18140,18150,18140,28
20240620,103200,1072791230,18140,18150,18160,18140,104
20240620,103100,1070903710,18150,18160,18160,18150,40
20240620,103000,1070177700,18150,18150,18150,18140,1547
20240620,102900,1042109920,18150,18150,18150,18150,13
20240620,102800,1041873970,18150,18150,18160,18150,21
20240620,102700,1041492670,18150,18150,18150,18150,9
20240620,102600,1041329320,18150,18150,18150,18150,6
20240620,102500,1041220420,18150,18150,18150,18150,1343
20240620,102400,1016844970,18150,18150,18150,18140,358
20240620,102300,1010347320,18150,18150,18160,18150,568
20240620,102200,1000037060,18150,18150,18150,18150,126
20240620,102100,997750160,18160,18160,18160,18150,44
20240620,102000,996951200,18150,18160,18160,18150,1195
20240620,101900,975261200,18160,18160,18160,18160,288
20240620,101800,970031120,18170,18160,18170,18160,18
20240620,101700,969704190,18170,18170,18170,18160,30
20240620,101600,969159190,18160,18160,18170,18160,530
20240620,101500,959531350,18160,18160,18170,18160,278
20240620,101400,954481570,18170,18160,18170,18160,23
20240620,101300,954063870,18160,18160,18160,18160,134
20240620,101200,951630430,18160,18150,18160,18150,156
20240620,101100,948797610,18150,18160,18160,18150,3063
20240620,101000,893204120,18150,18160,18160,18150,370
20240620,100900,886485000,18160,18160,18170,18150,140
20240620,100800,883943570,18160,18160,18170,18160,730
20240620,100700,870683950,18160,18160,18160,18160,8
20240620,100600,870538670,18170,18170,18170,18160,227
20240620,100500,866414310,18160,18170,18170,18160,1307
20240620,100400,842674330,18170,18170,18180,18170,621
20240620,100300,831390050,18180,18180,18180,18170,707
20240620,100200,818536840,18180,18180,18190,18180,113
20240620,100100,816482400,18180,18180,18180,18180,51
20240620,100000,815555220,18180,18180,18180,18180,27
20240620,095900,815064360,18180,18180,18180,18180,244
20240620,095800,810628440,18180,18170,18190,18170,1456
20240620,095700,784158660,18170,18170,18180,18170,2833
20240620,095600,732681990,18170,18160,18170,18160,947
20240620,095500,715480340,18170,18180,18180,18170,26
20240620,095400,715007900,18170,18160,18170,18160,600
20240620,095300,704105960,18160,18160,18170,18160,537
20240620,095200,694348950,18170,18160,18170,18160,1109
20240620,095100,674202650,18160,18170,18170,18160,1086
20240620,095000,654480620,18170,18170,18170,18160,178
20240620,094900,651246550,18170,18160,18170,18160,513
20240620,094800,641925390,18170,18160,18170,18150,83
20240620,094700,640418180,18160,18160,18160,18150,2341
20240620,094600,597928540,18160,18170,18170,18150,1816
20240620,094500,564950030,18170,18170,18170,18170,609
20240620,094400,553884500,18180,18180,18180,18170,215
20240620,094300,549975930,18170,18170,18170,18170,146
20240620,094200,547323110,18170,18170,18180,18160,2164
20240620,094100,508013320,18180,18180,18190,18180,264
20240620,094000,503213750,18180,18180,18190,18180,28
20240620,093900,502704700,18180,18180,18190,18170,145
20240620,093800,500068730,18180,18180,18180,18180,28
20240620,093700,499559690,18180,18180,18190,18180,103
20240620,093600,497687060,18170,18180,18180,18170,119
20240620,093500,495523690,18180,18180,18180,18170,1183
20240620,093400,474027410,18180,18180,18180,18170,3065
20240620,093300,418309800,18180,18190,18190,18180,59
20240620,093200,417236770,18190,18190,18190,18190,618
20240620,093100,405995350,18190,18180,18190,18180,1011
20240620,093000,387612870,18180,18180,18190,18180,679
20240620,092900,375268600,18180,18190,18190,18180,437
20240620,092800,367319850,18190,18200,18200,18190,852
20240620,092700,351819640,18190,18200,18200,18190,1039
20240620,092600,332918430,18200,18210,18210,18190,2679
20240620,092500,284156170,18210,18220,18220,18210,826
20240620,092400,269111900,18220,18220,18230,18210,474
20240620,092300,260475690,18210,18240,18240,18210,2836
20240620,092200,208778380,18240,18250,18250,18240,622
20240620,092100,197431880,18250,18260,18260,18250,380
20240620,092000,190495880,18260,18270,18270,18250,269
20240620,091900,185583090,18270,18270,18280,18270,53
20240620,091800,184614770,18270,18260,18280,18260,472
20240620,091700,175988200,18260,18260,18260,18230,2742
20240620,091600,125954330,18260,18260,18270,18260,19
20240620,091500,125607330,18260,18260,18260,18260,902
20240620,091400,109136810,18260,18260,18270,18260,81
20240620,091300,107657720,18270,18260,18270,18260,141
20240620,091200,105082600,18260,18270,18280,18260,505
20240620,091100,95856250,18270,18270,18280,18270,115
20240620,091000,93754860,18280,18280,18280,18260,626
20240620,090900,82320430,18280,18290,18290,18280,648
20240620,090800,70471750,18290,18290,18300,18290,389
20240620,090700,63355320,18290,18290,18290,18290,228
20240620,090600,59185200,18290,18290,18290,18290,189
20240620,090500,55728390,18290,18290,18290,18280,646
20240620,090400,43918050,18290,18290,18300,18290,521
20240620,090300,34387820,18290,18290,18300,18280,912
20240620,090200,17714870,18300,18320,18320,18290,323
20240620,090100,11802200,18320,18310,18320,18310,23
20240620,090000,11380850,18310,18330,18330,18310,620