KissMeData/044490/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192800,3081848740,18520,18520,18520,18520,2552
20240607,192700,3081848740,18520,18520,18520,18520,0
20240607,192600,3081848740,18520,18520,18520,18520,0
20240607,192500,3081848740,18520,18520,18520,18520,0
20240607,192400,3081848740,18520,18520,18520,18520,0
20240607,192300,3081848740,18520,18520,18520,18520,0
20240607,192200,3081848740,18520,18520,18520,18520,0
20240607,192100,3081848740,18520,18520,18520,18520,0
20240607,192000,3081848740,18520,18520,18520,18520,0
20240607,191900,3081848740,18520,18520,18520,18520,0
20240607,191800,3081848740,18520,18520,18520,18520,0
20240607,191700,3081848740,18520,18520,18520,18520,0
20240607,191600,3081848740,18520,18520,18520,18520,0
20240607,191500,3081848740,18520,18520,18520,18520,0
20240607,191400,3081848740,18520,18520,18520,18520,0
20240607,191300,3081848740,18520,18520,18520,18520,0
20240607,191200,3081848740,18520,18520,18520,18520,0
20240607,191100,3081848740,18520,18520,18520,18520,0
20240607,191000,3081848740,18520,18520,18520,18520,0
20240607,190900,3081848740,18520,18520,18520,18520,0
20240607,190800,3081848740,18520,18520,18520,18520,0
20240607,190700,3081848740,18520,18520,18520,18520,0
20240607,190600,3081848740,18520,18520,18520,18520,0
20240607,190500,3081848740,18520,18520,18520,18520,0
20240607,190400,3081848740,18520,18520,18520,18520,0
20240607,190300,3081848740,18520,18520,18520,18520,0
20240607,190200,3081848740,18520,18520,18520,18520,0
20240607,190100,3081848740,18520,18520,18520,18520,0
20240607,190000,3081848740,18520,18520,18520,18520,0
20240607,185900,3081848740,18520,18520,18520,18520,0
20240607,185800,3081848740,18520,18520,18520,18520,2552
20240607,185700,3081848740,18520,18520,18520,18520,0
20240607,185600,3081848740,18520,18520,18520,18520,0
20240607,185500,3081848740,18520,18520,18520,18520,0
20240607,185400,3081848740,18520,18520,18520,18520,0
20240607,185300,3081848740,18520,18520,18520,18520,0
20240607,185200,3081848740,18520,18520,18520,18520,0
20240607,185100,3081848740,18520,18520,18520,18520,0
20240607,185000,3081848740,18520,18520,18520,18520,0
20240607,184900,3081848740,18520,18520,18520,18520,0
20240607,184800,3081848740,18520,18520,18520,18520,0
20240607,184700,3081848740,18520,18520,18520,18520,0
20240607,184600,3081848740,18520,18520,18520,18520,0
20240607,184500,3081848740,18520,18520,18520,18520,0
20240607,184400,3081848740,18520,18520,18520,18520,0
20240607,184300,3081848740,18520,18520,18520,18520,0
20240607,184200,3081848740,18520,18520,18520,18520,0
20240607,184100,3081848740,18520,18520,18520,18520,0
20240607,184000,3081848740,18520,18520,18520,18520,0
20240607,183900,3081848740,18520,18520,18520,18520,0
20240607,183800,3081848740,18520,18520,18520,18520,0
20240607,183700,3081848740,18520,18520,18520,18520,0
20240607,183600,3081848740,18520,18520,18520,18520,0
20240607,183500,3081848740,18520,18520,18520,18520,0
20240607,183400,3081848740,18520,18520,18520,18520,0
20240607,183300,3081848740,18520,18520,18520,18520,0
20240607,183200,3081848740,18520,18520,18520,18520,0
20240607,183100,3081848740,18520,18520,18520,18520,0
20240607,183000,3081848740,18520,18520,18520,18520,0
20240607,182900,3081848740,18520,18520,18520,18520,0
20240607,182800,3081848740,18520,18520,18520,18520,2552
20240607,182700,3081848740,18520,18520,18520,18520,0
20240607,182600,3081848740,18520,18520,18520,18520,0
20240607,182500,3081848740,18520,18520,18520,18520,0
20240607,182400,3081848740,18520,18520,18520,18520,0
20240607,182300,3081848740,18520,18520,18520,18520,0
20240607,182200,3081848740,18520,18520,18520,18520,0
20240607,182100,3081848740,18520,18520,18520,18520,0
20240607,182000,3081848740,18520,18520,18520,18520,0
20240607,181900,3081848740,18520,18520,18520,18520,0
20240607,181800,3081848740,18520,18520,18520,18520,0
20240607,181700,3081848740,18520,18520,18520,18520,0
20240607,181600,3081848740,18520,18520,18520,18520,0
20240607,181500,3081848740,18520,18520,18520,18520,0
20240607,181400,3081848740,18520,18520,18520,18520,0
20240607,181300,3081848740,18520,18520,18520,18520,0
20240607,181200,3081848740,18520,18520,18520,18520,0
20240607,181100,3081848740,18520,18520,18520,18520,0
20240607,181000,3081848740,18520,18520,18520,18520,0
20240607,180900,3081848740,18520,18520,18520,18520,0
20240607,180800,3081848740,18520,18520,18520,18520,0
20240607,180700,3081848740,18520,18520,18520,18520,0
20240607,180600,3081848740,18520,18520,18520,18520,0
20240607,180500,3081848740,18520,18520,18520,18520,0
20240607,180400,3081848740,18520,18520,18520,18520,0
20240607,180300,3081848740,18520,18520,18520,18520,0
20240607,180200,3081848740,18520,18520,18520,18520,0
20240607,180100,3081848740,18520,18520,18520,18520,0
20240607,180000,3081848740,18520,18520,18520,18520,0
20240607,175900,3081848740,18520,18520,18520,18520,0
20240607,175800,3081848740,18520,18520,18520,18520,2552
20240607,175700,3081848740,18520,18520,18520,18520,0
20240607,175600,3081848740,18520,18520,18520,18520,0
20240607,175500,3081848740,18520,18520,18520,18520,0
20240607,175400,3081848740,18520,18520,18520,18520,0
20240607,175300,3081848740,18520,18520,18520,18520,0
20240607,175200,3081848740,18520,18520,18520,18520,0
20240607,175100,3081848740,18520,18520,18520,18520,0
20240607,175000,3081848740,18520,18520,18520,18520,0
20240607,174900,3081848740,18520,18520,18520,18520,0
20240607,174800,3081848740,18520,18520,18520,18520,0
20240607,174700,3081848740,18520,18520,18520,18520,0
20240607,174600,3081848740,18520,18520,18520,18520,0
20240607,174500,3081848740,18520,18520,18520,18520,0
20240607,174400,3081848740,18520,18520,18520,18520,0
20240607,174300,3081848740,18520,18520,18520,18520,0
20240607,174200,3081848740,18520,18520,18520,18520,0
20240607,174100,3081848740,18520,18520,18520,18520,0
20240607,174000,3081848740,18520,18520,18520,18520,0
20240607,173900,3081848740,18520,18520,18520,18520,0
20240607,173800,3081848740,18520,18520,18520,18520,0
20240607,173700,3081848740,18520,18520,18520,18520,0
20240607,173600,3081848740,18520,18520,18520,18520,0
20240607,173500,3081848740,18520,18520,18520,18520,0
20240607,173400,3081848740,18520,18520,18520,18520,0
20240607,173300,3081848740,18520,18520,18520,18520,0
20240607,173200,3081848740,18520,18520,18520,18520,0
20240607,173100,3081848740,18520,18520,18520,18520,0
20240607,173000,3081848740,18520,18520,18520,18520,0
20240607,172900,3081848740,18520,18520,18520,18520,0
20240607,172800,3081848740,18520,18520,18520,18520,2552
20240607,172700,3081848740,18520,18520,18520,18520,0
20240607,172600,3081848740,18520,18520,18520,18520,0
20240607,172500,3081848740,18520,18520,18520,18520,0
20240607,172400,3081848740,18520,18520,18520,18520,0
20240607,172300,3081848740,18520,18520,18520,18520,0
20240607,172200,3081848740,18520,18520,18520,18520,0
20240607,172100,3081848740,18520,18520,18520,18520,0
20240607,172000,3081848740,18520,18520,18520,18520,0
20240607,171900,3081848740,18520,18520,18520,18520,0
20240607,171800,3081848740,18520,18520,18520,18520,0
20240607,171700,3081848740,18520,18520,18520,18520,0
20240607,171600,3081848740,18520,18520,18520,18520,0
20240607,171500,3081848740,18520,18520,18520,18520,0
20240607,171400,3081848740,18520,18520,18520,18520,0
20240607,171300,3081848740,18520,18520,18520,18520,0
20240607,171200,3081848740,18520,18520,18520,18520,0
20240607,171100,3081848740,18520,18520,18520,18520,0
20240607,171000,3081848740,18520,18520,18520,18520,0
20240607,170900,3081848740,18520,18520,18520,18520,0
20240607,170800,3081848740,18520,18520,18520,18520,0
20240607,170700,3081848740,18520,18520,18520,18520,0
20240607,170600,3081848740,18520,18520,18520,18520,0
20240607,170500,3081848740,18520,18520,18520,18520,0
20240607,170400,3081848740,18520,18520,18520,18520,0
20240607,170300,3081848740,18520,18520,18520,18520,0
20240607,170200,3081848740,18520,18520,18520,18520,0
20240607,170100,3081848740,18520,18520,18520,18520,0
20240607,170000,3081848740,18520,18520,18520,18520,0
20240607,165900,3081848740,18520,18520,18520,18520,0
20240607,165800,3081848740,18520,18520,18520,18520,2552
20240607,165700,3081848740,18520,18520,18520,18520,0
20240607,165600,3081848740,18520,18520,18520,18520,0
20240607,165500,3081848740,18520,18520,18520,18520,0
20240607,165400,3081848740,18520,18520,18520,18520,0
20240607,165300,3081848740,18520,18520,18520,18520,0
20240607,165200,3081848740,18520,18520,18520,18520,0
20240607,165100,3081848740,18520,18520,18520,18520,0
20240607,165000,3081848740,18520,18520,18520,18520,0
20240607,164900,3081848740,18520,18520,18520,18520,0
20240607,164800,3081848740,18520,18520,18520,18520,0
20240607,164700,3081848740,18520,18520,18520,18520,0
20240607,164600,3081848740,18520,18520,18520,18520,0
20240607,164500,3081848740,18520,18520,18520,18520,0
20240607,164400,3081848740,18520,18520,18520,18520,0
20240607,164300,3081848740,18520,18520,18520,18520,0
20240607,164200,3081848740,18520,18520,18520,18520,0
20240607,164100,3081848740,18520,18520,18520,18520,0
20240607,164000,3081848740,18520,18520,18520,18520,0
20240607,163900,3081848740,18520,18520,18520,18520,0
20240607,163800,3081848740,18520,18520,18520,18520,0
20240607,163700,3081848740,18520,18520,18520,18520,0
20240607,163600,3081848740,18520,18520,18520,18520,0
20240607,163500,3081848740,18520,18520,18520,18520,0
20240607,163400,3081848740,18520,18520,18520,18520,0
20240607,163300,3081848740,18520,18520,18520,18520,0
20240607,163200,3081848740,18520,18520,18520,18520,0
20240607,163100,3081848740,18520,18520,18520,18520,0
20240607,163000,3081848740,18520,18520,18520,18520,0
20240607,162900,3081848740,18520,18520,18520,18520,0
20240607,162800,3081848740,18520,18520,18520,18520,2552
20240607,162700,3081848740,18520,18520,18520,18520,0
20240607,162600,3081848740,18520,18520,18520,18520,0
20240607,162500,3081848740,18520,18520,18520,18520,0
20240607,162400,3081848740,18520,18520,18520,18520,0
20240607,162300,3081848740,18520,18520,18520,18520,0
20240607,162200,3081848740,18520,18520,18520,18520,0
20240607,162100,3081848740,18520,18520,18520,18520,0
20240607,162000,3081848740,18520,18520,18520,18520,0
20240607,161900,3081848740,18520,18520,18520,18520,0
20240607,161800,3081848740,18520,18520,18520,18520,0
20240607,161700,3081848740,18520,18520,18520,18520,0
20240607,161600,3081848740,18520,18520,18520,18520,0
20240607,161500,3081848740,18520,18520,18520,18520,0
20240607,161400,3081848740,18520,18520,18520,18520,0
20240607,161300,3081848740,18520,18520,18520,18520,0
20240607,161200,3081848740,18520,18520,18520,18520,0
20240607,161100,3081848740,18520,18520,18520,18520,0
20240607,161000,3081848740,18520,18520,18520,18520,0
20240607,160900,3081848740,18520,18520,18520,18520,0
20240607,160800,3081848740,18520,18520,18520,18520,0
20240607,160700,3081848740,18520,18520,18520,18520,0
20240607,160600,3081848740,18520,18520,18520,18520,0
20240607,160500,3081848740,18520,18520,18520,18520,0
20240607,160400,3081848740,18520,18520,18520,18520,0
20240607,160300,3081848740,18520,18520,18520,18520,0
20240607,160200,3081848740,18520,18520,18520,18520,0
20240607,160100,3081848740,18520,18520,18520,18520,0
20240607,160000,3081848740,18520,18520,18520,18520,0
20240607,155900,3081848740,18520,18520,18520,18520,0
20240607,155800,3081848740,18520,18520,18520,18520,2552
20240607,155700,3081848740,18520,18520,18520,18520,0
20240607,155600,3081848740,18520,18520,18520,18520,0
20240607,155500,3081848740,18520,18520,18520,18520,0
20240607,155400,3081848740,18520,18520,18520,18520,0
20240607,155300,3081848740,18520,18520,18520,18520,0
20240607,155200,3081848740,18520,18520,18520,18520,0
20240607,155100,3081848740,18520,18520,18520,18520,0
20240607,155000,3081848740,18520,18520,18520,18520,0
20240607,154900,3081848740,18520,18520,18520,18520,0
20240607,154800,3081848740,18520,18520,18520,18520,0
20240607,154700,3081848740,18520,18520,18520,18520,0
20240607,154600,3081848740,18520,18520,18520,18520,0
20240607,154500,3081848740,18520,18520,18520,18520,0
20240607,154400,3081848740,18520,18520,18520,18520,0
20240607,154300,3081848740,18520,18520,18520,18520,0
20240607,154200,3081848740,18520,18520,18520,18520,0
20240607,154100,3081848740,18520,18520,18520,18520,0
20240607,154000,3081848740,18520,18520,18520,18520,0
20240607,153900,3081848740,18520,18520,18520,18520,0
20240607,153800,3081848740,18520,18520,18520,18520,0
20240607,153700,3081848740,18520,18520,18520,18520,0
20240607,153600,3081848740,18520,18520,18520,18520,0
20240607,153500,3081848740,18520,18520,18520,18520,0
20240607,153400,3081848740,18520,18520,18520,18520,0
20240607,153300,3081848740,18520,18520,18520,18520,0
20240607,153200,3081848740,18520,18520,18520,18520,0
20240607,153100,3081848740,18520,18520,18520,18520,0
20240607,153000,3081848740,18520,18520,18520,18520,2552
20240607,152900,3034585700,18600,18600,18600,18600,0
20240607,152800,3034585700,18600,18600,18600,18600,0
20240607,152700,3034585700,18600,18600,18600,18600,0
20240607,152600,3034585700,18600,18600,18600,18600,0
20240607,152500,3034585700,18600,18600,18600,18600,0
20240607,152400,3034585700,18600,18600,18600,18600,0
20240607,152300,3034585700,18600,18600,18600,18600,0
20240607,152200,3034585700,18600,18600,18600,18600,0
20240607,152100,3034585700,18600,18600,18600,18600,0
20240607,152000,3034585700,18600,18600,18600,18600,0
20240607,151900,3034585700,18600,18630,18630,18600,559
20240607,151800,3024174670,18640,18670,18670,18630,392
20240607,151700,3016860660,18660,18680,18680,18660,157
20240607,151600,3013929700,18690,18630,18690,18630,83
20240607,151500,3012382630,18630,18690,18690,18630,717
20240607,151400,2998995840,18700,18650,18700,18650,509
20240607,151300,2989490600,18630,18650,18650,18630,201
20240607,151200,2985745950,18650,18590,18650,18590,842
20240607,151100,2970087690,18590,18570,18590,18570,133
20240607,151000,2967617120,18590,18570,18590,18570,59
20240607,150900,2966521470,18560,18560,18570,18560,167
20240607,150800,2963421940,18560,18550,18560,18550,59
20240607,150700,2962327190,18550,18550,18550,18540,116
20240607,150600,2960175600,18550,18550,18550,18550,497
20240607,150500,2950956250,18540,18540,18540,18540,12
20240607,150400,2950733770,18540,18530,18540,18530,115
20240607,150300,2948602050,18530,18520,18540,18520,187
20240607,150200,2945137860,18510,18540,18550,18510,245
20240607,150100,2940596260,18530,18560,18560,18530,1439
20240607,150000,2913928360,18560,18560,18560,18560,133
20240607,145900,2911459880,18550,18580,18580,18550,261
20240607,145800,2906612160,18580,18580,18580,18580,236
20240607,145700,2902227280,18580,18590,18590,18580,114
20240607,145600,2900108560,18600,18590,18600,18590,250
20240607,145500,2895459060,18590,18590,18600,18590,245
20240607,145400,2890902510,18590,18610,18610,18590,1213
20240607,145300,2868338260,18610,18640,18640,18610,33
20240607,145200,2867723980,18640,18640,18640,18600,435
20240607,145100,2859619410,18630,18640,18640,18630,384
20240607,145000,2852465480,18640,18630,18640,18620,405
20240607,144900,2844919590,18630,18640,18640,18630,516
20240607,144800,2835301510,18640,18630,18640,18630,414
20240607,144700,2827585990,18620,18610,18620,18610,123
20240607,144600,2825296230,18610,18610,18610,18600,888
20240607,144500,2808770830,18600,18600,18600,18590,216
20240607,144400,2804753330,18590,18580,18590,18580,88
20240607,144300,2803117640,18580,18580,18580,18580,31
20240607,144200,2802541660,18570,18580,18580,18570,307
20240607,144100,2796838120,18580,18580,18580,18570,187
20240607,144000,2793363830,18590,18600,18600,18590,204
20240607,143900,2789571430,18610,18610,18620,18610,577
20240607,143800,2778831190,18620,18610,18620,18610,259
20240607,143700,2774009200,18610,18600,18610,18600,24
20240607,143600,2773562650,18600,18580,18600,18580,643
20240607,143500,2761609450,18590,18550,18590,18550,242
20240607,143400,2757114850,18550,18550,18560,18550,329
20240607,143300,2751008900,18540,18550,18550,18540,957
20240607,143200,2733264120,18580,18570,18590,18570,229
20240607,143100,2729008020,18570,18580,18590,18570,890
20240607,143000,2712476620,18580,18570,18580,18570,224
20240607,142900,2708314940,18570,18560,18570,18560,119
20240607,142800,2706105410,18550,18560,18560,18550,309
20240607,142700,2700371460,18560,18570,18580,18560,345
20240607,142600,2693966220,18560,18560,18560,18560,59
20240607,142500,2692871180,18550,18550,18550,18550,48
20240607,142400,2691980780,18550,18540,18550,18540,84
20240607,142300,2690422820,18540,18540,18540,18540,87
20240607,142200,2688809840,18550,18540,18550,18540,241
20240607,142100,2684339700,18540,18550,18550,18540,227
20240607,142000,2680128960,18560,18560,18560,18560,200
20240607,141900,2676416960,18550,18540,18550,18540,205
20240607,141800,2672614420,18540,18540,18540,18540,40
20240607,141700,2671872820,18540,18540,18540,18540,200
20240607,141600,2668164820,18530,18560,18560,18530,524
20240607,141500,2658445120,18560,18550,18560,18550,82
20240607,141400,2656923300,18550,18540,18550,18540,72
20240607,141300,2655587900,18540,18540,18550,18540,80
20240607,141200,2654104690,18550,18580,18580,18550,239
20240607,141100,2649666800,18560,18560,18570,18560,255
20240607,141000,2644932000,18560,18560,18560,18560,183
20240607,140900,2641535520,18550,18560,18560,18550,207
20240607,140800,2637695610,18570,18590,18590,18570,235
20240607,140700,2633327390,18590,18620,18620,18590,279
20240607,140600,2628134670,18630,18640,18640,18630,351
20240607,140500,2621595530,18640,18610,18650,18610,342
20240607,140400,2615225180,18610,18610,18610,18600,241
20240607,140300,2610740420,18610,18600,18610,18600,130
20240607,140200,2608322320,18600,18590,18600,18590,30
20240607,140100,2607764420,18590,18580,18590,18580,77
20240607,140000,2606333160,18580,18580,18580,18580,200
20240607,135900,2602617160,18590,18590,18590,18590,0
20240607,135800,2602617160,18590,18680,18680,18590,1331
20240607,135700,2577811520,18680,18680,18680,18680,123
20240607,135600,2575513880,18680,18670,18680,18670,353
20240607,135500,2568921770,18670,18660,18670,18660,112
20240607,135400,2566831090,18670,18660,18670,18660,253
20240607,135300,2562110080,18660,18660,18660,18660,21
20240607,135200,2561718220,18650,18650,18650,18650,98
20240607,135100,2559890520,18650,18680,18680,18650,1231
20240607,135000,2536917160,18710,18720,18720,18710,22
20240607,134900,2536505420,18720,18670,18720,18670,988
20240607,134800,2518046440,18660,18650,18660,18640,429
20240607,134700,2510044640,18640,18650,18650,18640,117
20240607,134600,2507863610,18650,18630,18650,18630,108
20240607,134500,2505851550,18630,18600,18630,18600,320
20240607,134400,2499896730,18610,18610,18610,18600,15
20240607,134300,2499617590,18610,18620,18630,18600,1138
20240607,134200,2478439110,18620,18640,18640,18620,520
20240607,134100,2468750680,18640,18640,18640,18640,0
20240607,134000,2468750680,18640,18630,18640,18630,102
20240607,133900,2466850100,18630,18640,18640,18620,361
20240607,133800,2460124700,18640,18640,18640,18640,200
20240607,133700,2456396700,18680,18600,18680,18600,1676
20240607,133600,2425152860,18600,18560,18600,18540,757
20240607,133500,2411098380,18560,18560,18560,18560,411
20240607,133400,2403470220,18570,18550,18570,18510,465
20240607,133300,2394844990,18550,18530,18550,18500,263
20240607,133200,2389977580,18530,18480,18530,18480,1163
20240607,133100,2368471970,18450,18440,18450,18440,97
20240607,133000,2366683180,18430,18420,18430,18420,1006
20240607,132900,2348152510,18420,18420,18420,18420,0
20240607,132800,2348152510,18420,18400,18420,18400,142
20240607,132700,2345538110,18400,18400,18400,18400,207
20240607,132600,2341729310,18400,18390,18400,18390,48
20240607,132500,2340846440,18380,18400,18400,18380,1389
20240607,132400,2315308550,18420,18420,18420,18420,0
20240607,132300,2315308550,18420,18420,18420,18420,0
20240607,132200,2315308550,18420,18400,18420,18400,150
20240607,132100,2312547510,18390,18390,18390,18390,571
20240607,132000,2302046820,18400,18400,18400,18400,1
20240607,131900,2302028420,18400,18400,18400,18400,231
20240607,131800,2297778020,18400,18410,18410,18400,52
20240607,131700,2296821200,18410,18410,18410,18410,0
20240607,131600,2296821200,18410,18410,18410,18410,250
20240607,131500,2292218700,18420,18410,18420,18410,66
20240607,131400,2291003180,18410,18410,18410,18410,197
20240607,131300,2287376410,18420,18420,18420,18420,4
20240607,131200,2287302730,18420,18420,18420,18420,50
20240607,131100,2286381730,18410,18410,18410,18410,30
20240607,131000,2285829430,18410,18410,18410,18410,30
20240607,130900,2285277130,18410,18410,18420,18410,93
20240607,130800,2283564500,18410,18410,18410,18410,190
20240607,130700,2280066600,18420,18420,18420,18420,126
20240607,130600,2277745680,18420,18440,18440,18420,324
20240607,130500,2271775330,18440,18440,18440,18440,5
20240607,130400,2271683130,18440,18440,18440,18440,10
20240607,130300,2271498730,18440,18440,18440,18440,20
20240607,130200,2271129930,18430,18440,18440,18430,52
20240607,130100,2270171070,18430,18430,18430,18430,31
20240607,130000,2269599740,18430,18430,18430,18430,20
20240607,125900,2269231140,18430,18430,18430,18430,55
20240607,125800,2268217490,18440,18440,18440,18440,10
20240607,125700,2268033090,18440,18440,18440,18440,69
20240607,125600,2266760730,18440,18440,18440,18440,62
20240607,125500,2265617450,18440,18430,18440,18430,98
20240607,125400,2263811300,18430,18430,18430,18430,115
20240607,125300,2261691850,18440,18440,18450,18440,16
20240607,125200,2261396800,18450,18450,18450,18450,0
20240607,125100,2261396800,18450,18450,18450,18450,0
20240607,125000,2261396800,18450,18430,18450,18430,65
20240607,124900,2260198160,18430,18430,18430,18430,20
20240607,124800,2259829560,18430,18430,18430,18430,43
20240607,124700,2259037070,18430,18430,18430,18430,50
20240607,124600,2258115570,18430,18430,18430,18430,31
20240607,124500,2257544240,18430,18430,18430,18430,17
20240607,124400,2257230930,18440,18430,18440,18430,48
20240607,124300,2256345910,18430,18430,18430,18430,20
20240607,124200,2255977310,18430,18440,18440,18430,142
20240607,124100,2253359140,18440,18440,18440,18440,20
20240607,124000,2252990340,18440,18450,18450,18440,116
20240607,123900,2250851290,18500,18500,18500,18500,0
20240607,123800,2250851290,18500,18500,18500,18500,5
20240607,123700,2250758790,18500,18500,18500,18500,10
20240607,123600,2250573790,18500,18500,18500,18500,80
20240607,123500,2249093790,18500,18440,18500,18440,186
20240607,123400,2245657120,18440,18490,18490,18440,7
20240607,123300,2245527740,18500,18500,18500,18500,1
20240607,123200,2245509240,18430,18430,18430,18430,20
20240607,123100,2245140640,18430,18430,18430,18430,0
20240607,123000,2245140640,18430,18420,18430,18420,296
20240607,122900,2239685470,18420,18410,18420,18410,398
20240607,122800,2232354410,18410,18410,18410,18410,159
20240607,122700,2229427220,18410,18410,18410,18410,32
20240607,122600,2228838100,18420,18420,18420,18420,31
20240607,122500,2228267080,18420,18420,18420,18420,54
20240607,122400,2227272400,18420,18420,18420,18420,1
20240607,122300,2227253980,18420,18420,18420,18420,3
20240607,122200,2227198720,18420,18400,18420,18400,170
20240607,122100,2224067520,18400,18400,18400,18400,17
20240607,122000,2223754720,18400,18400,18400,18400,170
20240607,121900,2220626720,18400,18410,18410,18400,1704
20240607,121800,2189268250,18420,18420,18420,18420,6
20240607,121700,2189157730,18420,18420,18420,18420,65
20240607,121600,2187960430,18420,18420,18420,18420,132
20240607,121500,2185528990,18420,18420,18420,18420,149
20240607,121400,2182784410,18430,18430,18430,18430,0
20240607,121300,2182784410,18430,18430,18430,18430,0
20240607,121200,2182784410,18430,18430,18430,18430,2
20240607,121100,2182747550,18430,18410,18430,18410,13
20240607,121000,2182508160,18410,18420,18420,18410,15
20240607,120900,2182231950,18430,18430,18430,18410,310
20240607,120800,2176522660,18430,18430,18430,18430,10
20240607,120700,2176338360,18430,18430,18430,18430,5
20240607,120600,2176246210,18430,18430,18430,18430,0
20240607,120500,2176246210,18430,18430,18430,18430,49
20240607,120400,2175343140,18430,18430,18430,18430,61
20240607,120300,2174218910,18410,18410,18410,18410,524
20240607,120200,2164572070,18430,18430,18430,18430,37
20240607,120100,2163890160,18430,18430,18430,18430,0
20240607,120000,2163890160,18430,18430,18430,18430,0
20240607,115900,2163890160,18430,18430,18430,18380,265
20240607,115800,2159017150,18430,18430,18430,18430,17
20240607,115700,2158703840,18430,18430,18430,18390,81
20240607,115600,2157212380,18530,18440,18530,18410,371
20240607,115500,2150377020,18440,18450,18450,18440,500
20240607,115400,2141155920,18440,18440,18440,18440,65
20240607,115300,2139957320,18410,18410,18410,18410,0
20240607,115200,2139957320,18410,18430,18430,18410,460
20240607,115100,2131484540,18430,18430,18430,18430,34
20240607,115000,2130857920,18440,18440,18440,18440,10
20240607,114900,2130673520,18440,18440,18440,18440,5
20240607,114800,2130581320,18440,18460,18460,18440,777
20240607,114700,2116245820,18450,18450,18450,18450,0
20240607,114600,2116245820,18450,18450,18450,18450,20
20240607,114500,2115876820,18450,18480,18480,18450,347
20240607,114400,2109471360,18480,18540,18540,18480,111
20240607,114300,2107416300,18560,18530,18560,18530,6
20240607,114200,2107304970,18520,18520,18520,18520,2
20240607,114100,2107267930,18510,18500,18510,18500,7
20240607,114000,2107138420,18500,18500,18500,18500,10
20240607,113900,2106953420,18480,18480,18480,18480,79
20240607,113800,2105493500,18480,18480,18480,18480,0
20240607,113700,2105493500,18480,18480,18480,18480,0
20240607,113600,2105493500,18480,18480,18480,18480,106
20240607,113500,2103534620,18480,18480,18480,18480,0
20240607,113400,2103534620,18480,18480,18480,18480,0
20240607,113300,2103534620,18480,18480,18480,18480,4
20240607,113200,2103460700,18480,18510,18520,18480,781
20240607,113100,2089012170,18510,18510,18510,18510,88
20240607,113000,2087383290,18510,18510,18510,18510,10
20240607,112900,2087198190,18520,18520,18520,18520,51
20240607,112800,2086253670,18530,18530,18530,18530,0
20240607,112700,2086253670,18530,18530,18530,18530,5
20240607,112600,2086161020,18520,18540,18540,18520,133
20240607,112500,2083697260,18570,18570,18570,18570,1
20240607,112400,2083678690,18500,18530,18570,18500,80
20240607,112300,2082196730,18540,18540,18540,18540,0
20240607,112200,2082196730,18540,18540,18540,18540,2
20240607,112100,2082159650,18540,18580,18580,18540,5302
20240607,112000,1983749110,18580,18580,18580,18580,455
20240607,111900,1975295210,18580,18600,18600,18580,1208
20240607,111800,1952837960,18600,18630,18630,18600,100
20240607,111700,1950976460,18630,18640,18640,18630,4
20240607,111600,1950901910,18640,18640,18640,18640,0
20240607,111500,1950901910,18640,18650,18650,18640,51
20240607,111400,1949950770,18650,18600,18650,18600,1000
20240607,111300,1931346960,18600,18620,18620,18600,118
20240607,111200,1929151820,18620,18620,18620,18620,39
20240607,111100,1928425640,18620,18620,18620,18620,0
20240607,111000,1928425640,18620,18620,18620,18620,55
20240607,110900,1927401540,18650,18650,18650,18650,57
20240607,110800,1926338490,18650,18640,18650,18640,124
20240607,110700,1924026890,18640,18640,18640,18640,1000
20240607,110600,1905386890,18630,18650,18650,18630,123
20240607,110500,1903094350,18660,18650,18660,18650,170
20240607,110400,1899923650,18650,18630,18650,18630,240
20240607,110300,1895450110,18630,18580,18630,18580,1101
20240607,110200,1874989190,18620,18540,18620,18540,60
20240607,110100,1873872800,18540,18540,18540,18540,0
20240607,110000,1873872800,18540,18620,18630,18540,1250
20240607,105900,1850587480,18600,18550,18600,18550,1670
20240607,105800,1819555140,18500,18500,18500,18500,0
20240607,105700,1819555140,18500,18500,18500,18500,50
20240607,105600,1818630140,18510,18510,18510,18510,31
20240607,105500,1818056330,18550,18550,18550,18550,8
20240607,105400,1817907930,18550,18540,18550,18540,13
20240607,105300,1817666880,18550,18550,18550,18550,25
20240607,105200,1817203130,18550,18550,18550,18550,0
20240607,105100,1817203130,18550,18550,18550,18550,167
20240607,105000,1814105280,18550,18510,18550,18510,285
20240607,104900,1808827340,18500,18500,18500,18500,208
20240607,104800,1804979340,18510,18510,18510,18510,0
20240607,104700,1804979340,18510,18510,18510,18510,0
20240607,104600,1804979340,18510,18510,18510,18510,25
20240607,104500,1804516590,18420,18430,18430,18420,1000
20240607,104400,1786096580,18420,18420,18420,18420,0
20240607,104300,1786096580,18420,18430,18440,18420,674
20240607,104200,1773677600,18510,18410,18510,18410,51
20240607,104100,1772738590,18410,18410,18410,18410,29
20240607,104000,1772204700,18520,18390,18520,18390,695
20240607,103900,1759372770,18390,18430,18430,18390,1770
20240607,103800,1726776390,18430,18430,18430,18430,85
20240607,103700,1725209840,18430,18430,18430,18430,271
20240607,103600,1720215310,18450,18450,18450,18450,0
20240607,103500,1720215310,18450,18450,18450,18450,94
20240607,103400,1718481010,18530,18470,18530,18470,205
20240607,103300,1714683890,18540,18350,18540,18350,2011
20240607,103200,1677612420,18340,18360,18360,18320,675
20240607,103100,1665237090,18360,18360,18360,18340,345
20240607,103000,1658907670,18360,18360,18360,18350,63
20240607,102900,1657751010,18360,18360,18360,18360,20
20240607,102800,1657383810,18340,18360,18360,18340,339
20240607,102700,1651162320,18360,18360,18360,18360,42
20240607,102600,1650391200,18360,18370,18370,18360,513
20240607,102500,1640967490,18370,18370,18370,18370,100
20240607,102400,1639130490,18330,18330,18330,18330,51
20240607,102300,1638195660,18320,18330,18330,18320,20
20240607,102200,1637829250,18330,18320,18330,18320,498
20240607,102100,1628701560,18320,18310,18320,18300,104
20240607,102000,1626797880,18310,18320,18320,18310,47
20240607,101900,1625937010,18280,18280,18280,18280,25
20240607,101800,1625480010,18270,18300,18300,18270,3099
20240607,101700,1568814530,18300,18310,18310,18300,749
20240607,101600,1555104910,18300,18330,18330,18300,3335
20240607,101500,1494034810,18330,18350,18350,18330,1904
20240607,101400,1459119320,18390,18390,18390,18360,2480
20240607,101300,1413560650,18390,18400,18400,18390,215
20240607,101200,1409606650,18400,18400,18430,18400,343
20240607,101100,1403295160,18400,18440,18440,18400,2867
20240607,101000,1350505290,18440,18450,18450,18440,181
20240607,100900,1347167140,18450,18450,18450,18450,2
20240607,100800,1347130240,18450,18450,18450,18450,5
20240607,100700,1347037990,18440,18440,18440,18440,2
20240607,100600,1347001110,18470,18460,18470,18460,20
20240607,100500,1346631810,18420,18420,18420,18420,132
20240607,100400,1344200370,18420,18470,18470,18420,765
20240607,100300,1330108460,18420,18430,18430,18420,1341
20240607,100200,1305394680,18440,18480,18480,18440,790
20240607,100100,1290824170,18480,18490,18490,18480,16
20240607,100000,1290528410,18490,18480,18490,18480,194
20240607,095900,1286943270,18490,18490,18490,18490,281
20240607,095800,1281747580,18490,18440,18490,18440,564
20240607,095700,1271347370,18430,18430,18430,18430,210
20240607,095600,1267477070,18430,18440,18440,18430,350
20240607,095500,1261026540,18440,18450,18450,18430,857
20240607,095400,1245226120,18440,18460,18460,18440,163
20240607,095300,1242218120,18450,18490,18490,18450,3007
20240607,095200,1186699570,18490,18490,18490,18490,330
20240607,095100,1180597870,18490,18500,18500,18470,2766
20240607,095000,1129461680,18500,18500,18500,18490,220
20240607,094900,1125393680,18500,18520,18520,18500,2280
20240607,094800,1083202450,18520,18520,18520,18520,0
20240607,094700,1083202450,18520,18520,18520,18520,0
20240607,094600,1083202450,18520,18520,18520,18520,371
20240607,094500,1076331530,18500,18500,18500,18500,2226
20240607,094400,1035150530,18490,18520,18520,18480,4013
20240607,094300,960922990,18520,18510,18520,18500,949
20240607,094200,943351500,18520,18520,18520,18520,102
20240607,094100,941462460,18520,18520,18520,18520,1166
20240607,094000,919868140,18520,18510,18520,18510,33
20240607,093900,919257110,18510,18510,18510,18510,175
20240607,093800,916017860,18510,18520,18520,18510,692
20240607,093700,903202540,18520,18520,18520,18510,215
20240607,093600,899222460,18580,18580,18580,18520,302
20240607,093500,893621020,18580,18520,18580,18520,121
20240607,093400,891379780,18520,18530,18530,18520,243
20240607,093300,886879370,18520,18520,18520,18520,0
20240607,093200,886879370,18520,18530,18530,18520,50
20240607,093100,885953070,18510,18510,18590,18510,74
20240607,093000,884582850,18510,18520,18520,18510,160
20240607,092900,881620960,18520,18520,18520,18520,770
20240607,092800,867360560,18520,18520,18520,18520,550
20240607,092700,857174560,18590,18510,18590,18510,29
20240607,092600,856637450,18500,18500,18500,18500,80
20240607,092500,855157450,18590,18540,18590,18500,2797
20240607,092400,803374210,18530,18530,18530,18530,0
20240607,092300,803374210,18530,18500,18590,18500,263
20240607,092200,798508470,18500,18410,18500,18410,159
20240607,092100,795576890,18400,18440,18440,18400,343
20240607,092000,789261930,18440,18540,18540,18440,5008
20240607,091900,696575650,18540,18580,18600,18540,1491
20240607,091800,668914240,18600,18600,18600,18580,61
20240607,091700,667779740,18600,18550,18600,18550,763
20240607,091600,653606990,18550,18550,18550,18550,65
20240607,091500,652401240,18510,18510,18510,18510,20
20240607,091400,652031040,18470,18470,18470,18470,85
20240607,091300,650461090,18510,18450,18510,18440,346
20240607,091200,644061210,18510,18590,18590,18490,2032
20240607,091100,606407360,18590,18400,18600,18400,1246
20240607,091000,583388330,18480,18480,18480,18370,1533
20240607,090900,555153000,18480,18400,18490,18350,1048
20240607,090800,535902270,18350,18400,18410,18260,6247
20240607,090700,421529570,18330,18430,18440,18330,6362
20240607,090600,304729980,18440,18530,18530,18400,5537
20240607,090500,202477760,18530,18650,18660,18520,4572
20240607,090400,117419020,18650,18650,18650,18630,271
20240607,090300,112369020,18660,18630,18660,18630,617
20240607,090200,100867550,18710,18700,18710,18620,2222
20240607,090100,59430480,18690,18760,18820,18690,2612
20240607,090000,10583220,18760,18870,18870,18760,481