KissMeData/044490/min/candle-20240618.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240618,192600,1281234750,18400,18400,18400,18400,1728
20240618,192500,1281234750,18400,18400,18400,18400,0
20240618,192400,1281234750,18400,18400,18400,18400,0
20240618,192300,1281234750,18400,18400,18400,18400,0
20240618,192200,1281234750,18400,18400,18400,18400,0
20240618,192100,1281234750,18400,18400,18400,18400,0
20240618,192000,1281234750,18400,18400,18400,18400,0
20240618,191900,1281234750,18400,18400,18400,18400,0
20240618,191800,1281234750,18400,18400,18400,18400,0
20240618,191700,1281234750,18400,18400,18400,18400,0
20240618,191600,1281234750,18400,18400,18400,18400,0
20240618,191500,1281234750,18400,18400,18400,18400,0
20240618,191400,1281234750,18400,18400,18400,18400,0
20240618,191300,1281234750,18400,18400,18400,18400,0
20240618,191200,1281234750,18400,18400,18400,18400,0
20240618,191100,1281234750,18400,18400,18400,18400,0
20240618,191000,1281234750,18400,18400,18400,18400,0
20240618,190900,1281234750,18400,18400,18400,18400,0
20240618,190800,1281234750,18400,18400,18400,18400,0
20240618,190700,1281234750,18400,18400,18400,18400,0
20240618,190600,1281234750,18400,18400,18400,18400,0
20240618,190500,1281234750,18400,18400,18400,18400,0
20240618,190400,1281234750,18400,18400,18400,18400,0
20240618,190300,1281234750,18400,18400,18400,18400,0
20240618,190200,1281234750,18400,18400,18400,18400,0
20240618,190100,1281234750,18400,18400,18400,18400,0
20240618,190000,1281234750,18400,18400,18400,18400,0
20240618,185900,1281234750,18400,18400,18400,18400,0
20240618,185800,1281234750,18400,18400,18400,18400,0
20240618,185700,1281234750,18400,18400,18400,18400,0
20240618,185600,1281234750,18400,18400,18400,18400,1728
20240618,185500,1281234750,18400,18400,18400,18400,0
20240618,185400,1281234750,18400,18400,18400,18400,0
20240618,185300,1281234750,18400,18400,18400,18400,0
20240618,185200,1281234750,18400,18400,18400,18400,0
20240618,185100,1281234750,18400,18400,18400,18400,0
20240618,185000,1281234750,18400,18400,18400,18400,0
20240618,184900,1281234750,18400,18400,18400,18400,0
20240618,184800,1281234750,18400,18400,18400,18400,0
20240618,184700,1281234750,18400,18400,18400,18400,0
20240618,184600,1281234750,18400,18400,18400,18400,0
20240618,184500,1281234750,18400,18400,18400,18400,0
20240618,184400,1281234750,18400,18400,18400,18400,0
20240618,184300,1281234750,18400,18400,18400,18400,0
20240618,184200,1281234750,18400,18400,18400,18400,0
20240618,184100,1281234750,18400,18400,18400,18400,0
20240618,184000,1281234750,18400,18400,18400,18400,0
20240618,183900,1281234750,18400,18400,18400,18400,0
20240618,183800,1281234750,18400,18400,18400,18400,0
20240618,183700,1281234750,18400,18400,18400,18400,0
20240618,183600,1281234750,18400,18400,18400,18400,0
20240618,183500,1281234750,18400,18400,18400,18400,0
20240618,183400,1281234750,18400,18400,18400,18400,0
20240618,183300,1281234750,18400,18400,18400,18400,0
20240618,183200,1281234750,18400,18400,18400,18400,0
20240618,183100,1281234750,18400,18400,18400,18400,0
20240618,183000,1281234750,18400,18400,18400,18400,0
20240618,182900,1281234750,18400,18400,18400,18400,0
20240618,182800,1281234750,18400,18400,18400,18400,0
20240618,182700,1281234750,18400,18400,18400,18400,0
20240618,182600,1281234750,18400,18400,18400,18400,1728
20240618,182500,1281234750,18400,18400,18400,18400,0
20240618,182400,1281234750,18400,18400,18400,18400,0
20240618,182300,1281234750,18400,18400,18400,18400,0
20240618,182200,1281234750,18400,18400,18400,18400,0
20240618,182100,1281234750,18400,18400,18400,18400,0
20240618,182000,1281234750,18400,18400,18400,18400,0
20240618,181900,1281234750,18400,18400,18400,18400,0
20240618,181800,1281234750,18400,18400,18400,18400,0
20240618,181700,1281234750,18400,18400,18400,18400,0
20240618,181600,1281234750,18400,18400,18400,18400,0
20240618,181500,1281234750,18400,18400,18400,18400,0
20240618,181400,1281234750,18400,18400,18400,18400,0
20240618,181300,1281234750,18400,18400,18400,18400,0
20240618,181200,1281234750,18400,18400,18400,18400,0
20240618,181100,1281234750,18400,18400,18400,18400,0
20240618,181000,1281234750,18400,18400,18400,18400,0
20240618,180900,1281234750,18400,18400,18400,18400,0
20240618,180800,1281234750,18400,18400,18400,18400,0
20240618,180700,1281234750,18400,18400,18400,18400,0
20240618,180600,1281234750,18400,18400,18400,18400,0
20240618,180500,1281234750,18400,18400,18400,18400,0
20240618,180400,1281234750,18400,18400,18400,18400,0
20240618,180300,1281234750,18400,18400,18400,18400,0
20240618,180200,1281234750,18400,18400,18400,18400,0
20240618,180100,1281234750,18400,18400,18400,18400,0
20240618,180000,1281234750,18400,18400,18400,18400,0
20240618,175900,1281234750,18400,18400,18400,18400,0
20240618,175800,1281234750,18400,18400,18400,18400,0
20240618,175700,1281234750,18400,18400,18400,18400,0
20240618,175600,1281234750,18400,18400,18400,18400,1728
20240618,175500,1281234750,18400,18400,18400,18400,0
20240618,175400,1281234750,18400,18400,18400,18400,0
20240618,175300,1281234750,18400,18400,18400,18400,0
20240618,175200,1281234750,18400,18400,18400,18400,0
20240618,175100,1281234750,18400,18400,18400,18400,0
20240618,175000,1281234750,18400,18400,18400,18400,0
20240618,174900,1281234750,18400,18400,18400,18400,0
20240618,174800,1281234750,18400,18400,18400,18400,0
20240618,174700,1281234750,18400,18400,18400,18400,0
20240618,174600,1281234750,18400,18400,18400,18400,0
20240618,174500,1281234750,18400,18400,18400,18400,0
20240618,174400,1281234750,18400,18400,18400,18400,0
20240618,174300,1281234750,18400,18400,18400,18400,0
20240618,174200,1281234750,18400,18400,18400,18400,0
20240618,174100,1281234750,18400,18400,18400,18400,0
20240618,174000,1281234750,18400,18400,18400,18400,0
20240618,173900,1281234750,18400,18400,18400,18400,0
20240618,173800,1281234750,18400,18400,18400,18400,0
20240618,173700,1281234750,18400,18400,18400,18400,0
20240618,173600,1281234750,18400,18400,18400,18400,0
20240618,173500,1281234750,18400,18400,18400,18400,0
20240618,173400,1281234750,18400,18400,18400,18400,0
20240618,173300,1281234750,18400,18400,18400,18400,0
20240618,173200,1281234750,18400,18400,18400,18400,0
20240618,173100,1281234750,18400,18400,18400,18400,0
20240618,173000,1281234750,18400,18400,18400,18400,0
20240618,172900,1281234750,18400,18400,18400,18400,0
20240618,172800,1281234750,18400,18400,18400,18400,0
20240618,172700,1281234750,18400,18400,18400,18400,0
20240618,172600,1281234750,18400,18400,18400,18400,1728
20240618,172500,1281234750,18400,18400,18400,18400,0
20240618,172400,1281234750,18400,18400,18400,18400,0
20240618,172300,1281234750,18400,18400,18400,18400,0
20240618,172200,1281234750,18400,18400,18400,18400,0
20240618,172100,1281234750,18400,18400,18400,18400,0
20240618,172000,1281234750,18400,18400,18400,18400,0
20240618,171900,1281234750,18400,18400,18400,18400,0
20240618,171800,1281234750,18400,18400,18400,18400,0
20240618,171700,1281234750,18400,18400,18400,18400,0
20240618,171600,1281234750,18400,18400,18400,18400,0
20240618,171500,1281234750,18400,18400,18400,18400,0
20240618,171400,1281234750,18400,18400,18400,18400,0
20240618,171300,1281234750,18400,18400,18400,18400,0
20240618,171200,1281234750,18400,18400,18400,18400,0
20240618,171100,1281234750,18400,18400,18400,18400,0
20240618,171000,1281234750,18400,18400,18400,18400,0
20240618,170900,1281234750,18400,18400,18400,18400,0
20240618,170800,1281234750,18400,18400,18400,18400,0
20240618,170700,1281234750,18400,18400,18400,18400,0
20240618,170600,1281234750,18400,18400,18400,18400,0
20240618,170500,1281234750,18400,18400,18400,18400,0
20240618,170400,1281234750,18400,18400,18400,18400,0
20240618,170300,1281234750,18400,18400,18400,18400,0
20240618,170200,1281234750,18400,18400,18400,18400,0
20240618,170100,1281234750,18400,18400,18400,18400,0
20240618,170000,1281234750,18400,18400,18400,18400,0
20240618,165900,1281234750,18400,18400,18400,18400,0
20240618,165800,1281234750,18400,18400,18400,18400,0
20240618,165700,1281234750,18400,18400,18400,18400,0
20240618,165600,1281234750,18400,18400,18400,18400,1728
20240618,165500,1281234750,18400,18400,18400,18400,0
20240618,165400,1281234750,18400,18400,18400,18400,0
20240618,165300,1281234750,18400,18400,18400,18400,0
20240618,165200,1281234750,18400,18400,18400,18400,0
20240618,165100,1281234750,18400,18400,18400,18400,0
20240618,165000,1281234750,18400,18400,18400,18400,0
20240618,164900,1281234750,18400,18400,18400,18400,0
20240618,164800,1281234750,18400,18400,18400,18400,0
20240618,164700,1281234750,18400,18400,18400,18400,0
20240618,164600,1281234750,18400,18400,18400,18400,0
20240618,164500,1281234750,18400,18400,18400,18400,0
20240618,164400,1281234750,18400,18400,18400,18400,0
20240618,164300,1281234750,18400,18400,18400,18400,0
20240618,164200,1281234750,18400,18400,18400,18400,0
20240618,164100,1281234750,18400,18400,18400,18400,0
20240618,164000,1281234750,18400,18400,18400,18400,0
20240618,163900,1281234750,18400,18400,18400,18400,0
20240618,163800,1281234750,18400,18400,18400,18400,0
20240618,163700,1281234750,18400,18400,18400,18400,0
20240618,163600,1281234750,18400,18400,18400,18400,0
20240618,163500,1281234750,18400,18400,18400,18400,0
20240618,163400,1281234750,18400,18400,18400,18400,0
20240618,163300,1281234750,18400,18400,18400,18400,0
20240618,163200,1281234750,18400,18400,18400,18400,0
20240618,163100,1281234750,18400,18400,18400,18400,0
20240618,163000,1281234750,18400,18400,18400,18400,0
20240618,162900,1281234750,18400,18400,18400,18400,0
20240618,162800,1281234750,18400,18400,18400,18400,0
20240618,162700,1281234750,18400,18400,18400,18400,0
20240618,162600,1281234750,18400,18400,18400,18400,1728
20240618,162500,1281234750,18400,18400,18400,18400,0
20240618,162400,1281234750,18400,18400,18400,18400,0
20240618,162300,1281234750,18400,18400,18400,18400,0
20240618,162200,1281234750,18400,18400,18400,18400,0
20240618,162100,1281234750,18400,18400,18400,18400,0
20240618,162000,1281234750,18400,18400,18400,18400,0
20240618,161900,1281234750,18400,18400,18400,18400,0
20240618,161800,1281234750,18400,18400,18400,18400,0
20240618,161700,1281234750,18400,18400,18400,18400,0
20240618,161600,1281234750,18400,18400,18400,18400,0
20240618,161500,1281234750,18400,18400,18400,18400,0
20240618,161400,1281234750,18400,18400,18400,18400,0
20240618,161300,1281234750,18400,18400,18400,18400,0
20240618,161200,1281234750,18400,18400,18400,18400,0
20240618,161100,1281234750,18400,18400,18400,18400,0
20240618,161000,1281234750,18400,18400,18400,18400,0
20240618,160900,1281234750,18400,18400,18400,18400,0
20240618,160800,1281234750,18400,18400,18400,18400,0
20240618,160700,1281234750,18400,18400,18400,18400,0
20240618,160600,1281234750,18400,18400,18400,18400,0
20240618,160500,1281234750,18400,18400,18400,18400,0
20240618,160400,1281234750,18400,18400,18400,18400,0
20240618,160300,1281234750,18400,18400,18400,18400,0
20240618,160200,1281234750,18400,18400,18400,18400,0
20240618,160100,1281234750,18400,18400,18400,18400,0
20240618,160000,1281234750,18400,18400,18400,18400,0
20240618,155900,1281234750,18400,18400,18400,18400,0
20240618,155800,1281234750,18400,18400,18400,18400,0
20240618,155700,1281234750,18400,18400,18400,18400,0
20240618,155600,1281234750,18400,18400,18400,18400,1728
20240618,155500,1281234750,18400,18400,18400,18400,0
20240618,155400,1281234750,18400,18400,18400,18400,0
20240618,155300,1281234750,18400,18400,18400,18400,0
20240618,155200,1281234750,18400,18400,18400,18400,0
20240618,155100,1281234750,18400,18400,18400,18400,0
20240618,155000,1281234750,18400,18400,18400,18400,0
20240618,154900,1281234750,18400,18400,18400,18400,0
20240618,154800,1281234750,18400,18400,18400,18400,0
20240618,154700,1281234750,18400,18400,18400,18400,0
20240618,154600,1281234750,18400,18400,18400,18400,0
20240618,154500,1281234750,18400,18400,18400,18400,0
20240618,154400,1281234750,18400,18400,18400,18400,0
20240618,154300,1281234750,18400,18400,18400,18400,0
20240618,154200,1281234750,18400,18400,18400,18400,0
20240618,154100,1281234750,18400,18400,18400,18400,0
20240618,154000,1281234750,18400,18400,18400,18400,0
20240618,153900,1281234750,18400,18400,18400,18400,0
20240618,153800,1281234750,18400,18400,18400,18400,0
20240618,153700,1281234750,18400,18400,18400,18400,0
20240618,153600,1281234750,18400,18400,18400,18400,0
20240618,153500,1281234750,18400,18400,18400,18400,0
20240618,153400,1281234750,18400,18400,18400,18400,0
20240618,153300,1281234750,18400,18400,18400,18400,0
20240618,153200,1281234750,18400,18400,18400,18400,0
20240618,153100,1281234750,18400,18400,18400,18400,0
20240618,153000,1281234750,18400,18400,18400,18400,1728
20240618,152900,1249439550,18430,18430,18430,18430,0
20240618,152800,1249439550,18430,18430,18430,18430,0
20240618,152700,1249439550,18430,18430,18430,18430,0
20240618,152600,1249439550,18430,18430,18430,18430,0
20240618,152500,1249439550,18430,18430,18430,18430,0
20240618,152400,1249439550,18430,18430,18430,18430,0
20240618,152300,1249439550,18430,18430,18430,18430,0
20240618,152200,1249439550,18430,18430,18430,18430,0
20240618,152100,1249439550,18430,18430,18430,18430,0
20240618,152000,1249439550,18430,18430,18430,18430,0
20240618,151900,1249439550,18430,18420,18430,18420,146
20240618,151800,1246749100,18430,18430,18430,18420,371
20240618,151700,1239911780,18430,18450,18450,18430,265
20240618,151600,1235027630,18450,18470,18470,18450,61
20240618,151500,1233901900,18470,18470,18470,18470,22
20240618,151400,1233495560,18470,18490,18490,18470,20
20240618,151300,1233125940,18490,18510,18510,18490,52
20240618,151200,1232163720,18500,18500,18500,18500,10
20240618,151100,1231978720,18510,18510,18510,18510,58
20240618,151000,1230905140,18520,18510,18520,18510,26
20240618,150900,1230423720,18510,18510,18520,18510,178
20240618,150800,1227128740,18520,18520,18520,18520,21
20240618,150700,1226739820,18520,18530,18530,18520,502
20240618,150600,1217439320,18530,18550,18550,18530,393
20240618,150500,1210151560,18560,18560,18560,18550,181
20240618,150400,1206793200,18560,18540,18600,18540,67
20240618,150300,1205549200,18540,18540,18540,18540,0
20240618,150200,1205549200,18540,18540,18600,18540,133
20240618,150100,1203079240,18550,18540,18550,18540,134
20240618,150000,1200593880,18550,18550,18550,18550,56
20240618,145900,1199555080,18550,18530,18550,18530,72
20240618,145800,1198220560,18530,18570,18570,18530,535
20240618,145700,1188299140,18570,18540,18570,18530,281
20240618,145600,1183086280,18530,18530,18540,18530,296
20240618,145500,1177600220,18530,18520,18530,18520,230
20240618,145400,1173338420,18520,18520,18530,18520,197
20240618,145300,1169689090,18520,18510,18530,18510,220
20240618,145200,1165614100,18520,18510,18520,18510,113
20240618,145100,1163521440,18500,18450,18520,18450,2315
20240618,145000,1120723890,18450,18460,18460,18450,688
20240618,144900,1108027730,18460,18440,18460,18440,191
20240618,144800,1104504370,18440,18440,18440,18440,66
20240618,144700,1103287330,18440,18440,18440,18440,173
20240618,144600,1100097210,18450,18450,18450,18450,0
20240618,144500,1100097210,18450,18450,18450,18450,171
20240618,144400,1096942260,18460,18460,18460,18460,32
20240618,144300,1096351540,18460,18450,18460,18450,266
20240618,144200,1091441190,18450,18450,18450,18450,55
20240618,144100,1090426440,18450,18450,18450,18450,0
20240618,144000,1090426440,18450,18450,18460,18450,307
20240618,143900,1084761270,18460,18460,18460,18460,0
20240618,143800,1084761270,18460,18460,18460,18460,0
20240618,143700,1084761270,18460,18460,18460,18460,1
20240618,143600,1084742810,18470,18470,18470,18470,50
20240618,143500,1083819310,18470,18430,18470,18430,288
20240618,143400,1078505170,18430,18430,18430,18430,0
20240618,143300,1078505170,18430,18450,18450,18430,483
20240618,143200,1069603380,18450,18450,18450,18450,376
20240618,143100,1062666180,18450,18440,18450,18440,136
20240618,143000,1060157650,18380,18380,18380,18380,0
20240618,142900,1060157650,18380,18380,18380,18380,0
20240618,142800,1060157650,18380,18380,18380,18380,110
20240618,142700,1058135850,18380,18380,18380,18380,0
20240618,142600,1058135850,18380,18380,18380,18380,106
20240618,142500,1056187570,18440,18440,18440,18440,30
20240618,142400,1055634370,18440,18420,18440,18420,135
20240618,142300,1053145670,18400,18400,18400,18400,0
20240618,142200,1053145670,18400,18400,18400,18400,0
20240618,142100,1053145670,18400,18400,18400,18400,0
20240618,142000,1053145670,18400,18380,18400,18380,223
20240618,141900,1049042550,18370,18370,18370,18370,0
20240618,141800,1049042550,18370,18370,18370,18370,139
20240618,141700,1046489120,18370,18370,18370,18370,0
20240618,141600,1046489120,18370,18370,18370,18370,0
20240618,141500,1046489120,18370,18370,18370,18370,18
20240618,141400,1046158460,18370,18370,18370,18370,18
20240618,141300,1045827800,18360,18360,18360,18360,0
20240618,141200,1045827800,18360,18360,18360,18360,10
20240618,141100,1045644200,18360,18370,18370,18360,266
20240618,141000,1040758170,18370,18390,18390,18370,320
20240618,140900,1034874350,18390,18390,18390,18390,0
20240618,140800,1034874350,18390,18390,18390,18390,1
20240618,140700,1034855960,18400,18400,18400,18400,259
20240618,140600,1030090360,18390,18390,18390,18390,0
20240618,140500,1030090360,18390,18390,18390,18390,53
20240618,140400,1029115690,18390,18390,18390,18390,0
20240618,140300,1029115690,18390,18390,18390,18390,0
20240618,140200,1029115690,18390,18380,18390,18380,288
20240618,140100,1023821870,18380,18380,18380,18380,17
20240618,140000,1023509410,18390,18390,18390,18390,0
20240618,135900,1023509410,18390,18390,18390,18390,0
20240618,135800,1023509410,18390,18390,18390,18390,105
20240618,135700,1021578460,18430,18400,18430,18400,858
20240618,135600,1005766120,18400,18420,18420,18400,960
20240618,135500,988092830,18430,18430,18430,18430,120
20240618,135400,985881230,18440,18440,18440,18440,0
20240618,135300,985881230,18440,18430,18440,18430,49
20240618,135200,984978150,18430,18430,18430,18430,127
20240618,135100,982637540,18450,18450,18450,18450,300
20240618,135000,977102540,18450,18440,18450,18440,204
20240618,134900,973339740,18440,18440,18440,18440,7
20240618,134800,973210660,18410,18410,18410,18410,0
20240618,134700,973210660,18410,18410,18410,18410,10
20240618,134600,973026560,18410,18410,18410,18410,0
20240618,134500,973026560,18410,18440,18450,18410,119
20240618,134400,970831790,18450,18410,18450,18410,357
20240618,134300,964249320,18400,18400,18400,18400,300
20240618,134200,958729320,18400,18400,18400,18400,2
20240618,134100,958692520,18380,18380,18380,18380,0
20240618,134000,958692520,18380,18380,18380,18380,0
20240618,133900,958692520,18380,18380,18380,18380,0
20240618,133800,958692520,18380,18380,18380,18380,1
20240618,133700,958674140,18370,18370,18370,18370,0
20240618,133600,958674140,18370,18370,18370,18370,0
20240618,133500,958674140,18370,18370,18370,18370,9
20240618,133400,958508810,18370,18370,18370,18370,0
20240618,133300,958508810,18370,18370,18370,18370,0
20240618,133200,958508810,18370,18370,18370,18370,0
20240618,133100,958508810,18370,18370,18370,18370,14
20240618,133000,958251630,18370,18370,18370,18370,9
20240618,132900,958086300,18360,18360,18360,18360,0
20240618,132800,958086300,18360,18360,18360,18360,70
20240618,132700,956801100,18360,18360,18360,18360,300
20240618,132600,951293100,18350,18360,18360,18350,57
20240618,132500,950246790,18400,18400,18400,18400,169
20240618,132400,947137190,18360,18360,18360,18360,0
20240618,132300,947137190,18360,18440,18450,18360,110
20240618,132200,945108430,18440,18440,18440,18440,12
20240618,132100,944887150,18420,18420,18420,18420,0
20240618,132000,944887150,18420,18420,18420,18420,0
20240618,131900,944887150,18420,18420,18420,18420,25
20240618,131800,944426650,18410,18410,18410,18410,1
20240618,131700,944408240,18400,18400,18400,18400,2
20240618,131600,944371440,18400,18420,18420,18400,47
20240618,131500,943505770,18360,18360,18360,18360,0
20240618,131400,943505770,18360,18360,18360,18360,0
20240618,131300,943505770,18360,18360,18360,18360,0
20240618,131200,943505770,18360,18360,18360,18360,0
20240618,131100,943505770,18360,18360,18360,18360,0
20240618,131000,943505770,18360,18360,18360,18360,0
20240618,130900,943505770,18360,18370,18370,18360,50
20240618,130800,942587420,18360,18360,18360,18360,0
20240618,130700,942587420,18360,18420,18420,18360,371
20240618,130600,935761560,18420,18420,18420,18420,10
20240618,130500,935577360,18450,18450,18450,18450,0
20240618,130400,935577360,18450,18450,18450,18450,35
20240618,130300,934931610,18450,18460,18460,18450,53
20240618,130200,933953430,18460,18460,18460,18460,0
20240618,130100,933953430,18460,18450,18460,18450,254
20240618,130000,929266540,18460,18460,18460,18460,40
20240618,125900,928528140,18420,18470,18470,18420,214
20240618,125800,924583750,18470,18470,18480,18470,308
20240618,125700,918894150,18470,18470,18470,18470,0
20240618,125600,918894150,18470,18430,18470,18430,136
20240618,125500,916383470,18430,18430,18430,18430,10
20240618,125400,916199170,18460,18460,18460,18460,214
20240618,125300,912248730,18460,18460,18460,18460,126
20240618,125200,909922770,18460,18460,18460,18460,200
20240618,125100,906230770,18450,18440,18460,18440,239
20240618,125000,901820440,18430,18380,18430,18380,2326
20240618,124900,859034720,18370,18370,18370,18370,0
20240618,124800,859034720,18370,18370,18370,18370,0
20240618,124700,859034720,18370,18370,18370,18370,221
20240618,124600,854974950,18360,18360,18360,18360,17
20240618,124500,854662830,18370,18370,18370,18370,57
20240618,124400,853615740,18370,18370,18370,18370,0
20240618,124300,853615740,18370,18370,18370,18370,122
20240618,124200,851374600,18370,18370,18370,18370,55
20240618,124100,850364250,18370,18370,18370,18370,45
20240618,124000,849537600,18360,18360,18360,18360,0
20240618,123900,849537600,18360,18370,18370,18360,210
20240618,123800,845679970,18360,18360,18360,18360,320
20240618,123700,839804770,18360,18350,18360,18350,18
20240618,123600,839474370,18350,18350,18350,18350,0
20240618,123500,839474370,18350,18360,18360,18350,82
20240618,123400,837969200,18350,18360,18360,18350,67
20240618,123300,836739100,18360,18360,18360,18360,40
20240618,123200,836004700,18360,18360,18360,18360,5
20240618,123100,835912900,18360,18360,18360,18360,39
20240618,123000,835196860,18360,18360,18360,18360,88
20240618,122900,833581180,18350,18350,18350,18350,0
20240618,122800,833581180,18350,18350,18350,18350,0
20240618,122700,833581180,18350,18350,18350,18350,14
20240618,122600,833324280,18360,18360,18360,18360,0
20240618,122500,833324280,18360,18360,18360,18360,35
20240618,122400,832681680,18340,18340,18340,18340,32
20240618,122300,832094800,18340,18360,18360,18340,109
20240618,122200,830095200,18350,18350,18350,18350,111
20240618,122100,828058350,18350,18350,18350,18350,200
20240618,122000,824388350,18350,18350,18350,18350,5
20240618,121900,824296600,18350,18350,18350,18350,1
20240618,121800,824278250,18360,18350,18360,18350,142
20240618,121700,821671330,18350,18350,18350,18350,0
20240618,121600,821671330,18350,18350,18350,18350,0
20240618,121500,821671330,18350,18350,18350,18350,267
20240618,121400,816771880,18350,18350,18350,18350,17
20240618,121300,816459930,18340,18340,18340,18340,2
20240618,121200,816423250,18340,18340,18340,18340,0
20240618,121100,816423250,18340,18340,18340,18340,0
20240618,121000,816423250,18340,18340,18340,18340,200
20240618,120900,812755250,18340,18340,18340,18340,0
20240618,120800,812755250,18340,18340,18340,18340,0
20240618,120700,812755250,18340,18340,18340,18340,0
20240618,120600,812755250,18340,18340,18340,18340,0
20240618,120500,812755250,18340,18340,18340,18340,50
20240618,120400,811838250,18360,18360,18360,18360,10
20240618,120300,811654650,18340,18340,18340,18340,125
20240618,120200,809362150,18340,18340,18340,18340,0
20240618,120100,809362150,18340,18340,18340,18340,0
20240618,120000,809362150,18340,18340,18340,18340,4
20240618,115900,809288790,18360,18360,18360,18360,1
20240618,115800,809270430,18360,18360,18360,18360,55
20240618,115700,808260630,18370,18370,18370,18370,0
20240618,115600,808260630,18370,18370,18370,18370,0
20240618,115500,808260630,18370,18370,18370,18370,0
20240618,115400,808260630,18370,18370,18370,18370,0
20240618,115300,808260630,18370,18370,18370,18370,1
20240618,115200,808242260,18370,18370,18370,18370,0
20240618,115100,808242260,18370,18370,18370,18370,0
20240618,115000,808242260,18370,18370,18370,18370,0
20240618,114900,808242260,18370,18370,18370,18370,300
20240618,114800,802731260,18330,18330,18330,18330,10
20240618,114700,802547960,18320,18320,18320,18320,20
20240618,114600,802181560,18320,18320,18320,18320,20
20240618,114500,801815160,18310,18310,18310,18310,0
20240618,114400,801815160,18310,18310,18310,18310,62
20240618,114300,800679940,18310,18310,18310,18310,248
20240618,114200,796139060,18310,18310,18310,18310,4
20240618,114100,796065820,18310,18340,18340,18310,71
20240618,114000,794764010,18350,18350,18350,18350,135
20240618,113900,792286760,18370,18350,18370,18350,75
20240618,113800,790909510,18350,18350,18350,18350,5
20240618,113700,790817760,18360,18360,18360,18360,114
20240618,113600,788724720,18350,18350,18350,18350,174
20240618,113500,785531820,18350,18350,18350,18350,0
20240618,113400,785531820,18350,18340,18360,18340,744
20240618,113300,771880530,18350,18350,18350,18350,1
20240618,113200,771862180,18350,18350,18350,18350,0
20240618,113100,771862180,18350,18350,18350,18350,0
20240618,113000,771862180,18350,18350,18350,18350,60
20240618,112900,770761180,18350,18340,18350,18340,88
20240618,112800,769146430,18330,18330,18330,18330,0
20240618,112700,769146430,18330,18330,18330,18330,0
20240618,112600,769146430,18330,18330,18330,18330,0
20240618,112500,769146430,18330,18330,18330,18330,0
20240618,112400,769146430,18330,18330,18330,18330,276
20240618,112300,764087350,18330,18330,18330,18330,1
20240618,112200,764069020,18350,18350,18350,18350,0
20240618,112100,764069020,18350,18350,18350,18350,0
20240618,112000,764069020,18350,18350,18350,18350,0
20240618,111900,764069020,18350,18350,18350,18350,0
20240618,111800,764069020,18350,18350,18350,18350,6
20240618,111700,763958920,18260,18260,18260,18260,0
20240618,111600,763958920,18260,18260,18260,18260,0
20240618,111500,763958920,18260,18270,18270,18260,81
20240618,111400,762479820,18260,18260,18260,18260,0
20240618,111300,762479820,18260,18260,18260,18260,0
20240618,111200,762479820,18260,18280,18280,18260,121
20240618,111100,760268680,18290,18290,18290,18290,100
20240618,111000,758439680,18290,18290,18290,18290,200
20240618,110900,754781680,18290,18290,18290,18290,1
20240618,110800,754763390,18300,18310,18310,18300,275
20240618,110700,749730140,18310,18310,18310,18310,0
20240618,110600,749730140,18310,18300,18310,18300,171
20240618,110500,746600760,18300,18310,18310,18300,418
20240618,110400,738950970,18310,18310,18310,18310,100
20240618,110300,737119970,18310,18310,18310,18310,0
20240618,110200,737119970,18310,18310,18310,18310,0
20240618,110100,737119970,18310,18310,18310,18310,272
20240618,110000,732139650,18320,18320,18320,18320,0
20240618,105900,732139650,18320,18320,18320,18320,9
20240618,105800,731974770,18320,18320,18320,18320,1
20240618,105700,731956450,18360,18360,18360,18360,0
20240618,105600,731956450,18360,18360,18360,18360,30
20240618,105500,731405650,18340,18340,18340,18340,4
20240618,105400,731332290,18340,18340,18340,18340,0
20240618,105300,731332290,18340,18370,18370,18340,138
20240618,105200,728799870,18360,18360,18360,18360,30
20240618,105100,728249070,18370,18370,18370,18370,0
20240618,105000,728249070,18370,18370,18370,18370,0
20240618,104900,728249070,18370,18370,18370,18370,0
20240618,104800,728249070,18370,18370,18370,18370,5
20240618,104700,728157220,18300,18370,18370,18300,3
20240618,104600,728102250,18310,18310,18310,18310,0
20240618,104500,728102250,18310,18310,18310,18310,50
20240618,104400,727186750,18310,18310,18310,18310,0
20240618,104300,727186750,18310,18300,18310,18300,31
20240618,104200,726619350,18300,18290,18300,18290,45
20240618,104100,725796250,18290,18290,18290,18290,14
20240618,104000,725540190,18290,18290,18290,18290,3
20240618,103900,725485320,18240,18240,18240,18240,50
20240618,103800,724573320,18230,18230,18230,18230,0
20240618,103700,724573320,18230,18230,18230,18230,0
20240618,103600,724573320,18230,18230,18230,18230,0
20240618,103500,724573320,18230,18230,18230,18230,0
20240618,103400,724573320,18230,18230,18230,18230,20
20240618,103300,724208720,18240,18260,18260,18240,137
20240618,103200,721709800,18300,18310,18310,18300,39
20240618,103100,720995770,18310,18300,18310,18300,90
20240618,103000,719348070,18300,18310,18310,18300,260
20240618,102900,714589210,18310,18330,18330,18310,245
20240618,102800,710101170,18330,18330,18330,18330,2
20240618,102700,710064510,18330,18330,18330,18330,43
20240618,102600,709276320,18330,18330,18330,18320,151
20240618,102500,706509180,18320,18320,18320,18320,0
20240618,102400,706509180,18320,18320,18320,18320,2
20240618,102300,706472540,18390,18390,18390,18390,0
20240618,102200,706472540,18390,18390,18390,18390,2
20240618,102100,706435760,18390,18390,18390,18390,25
20240618,102000,705976010,18400,18400,18400,18400,110
20240618,101900,703952010,18300,18300,18300,18300,75
20240618,101800,702579510,18300,18290,18420,18290,1228
20240618,101700,680066640,18260,18230,18260,18230,1098
20240618,101600,660024990,18230,18220,18230,18220,78
20240618,101500,658603550,18230,18230,18230,18230,50
20240618,101400,657692050,18240,18240,18240,18240,0
20240618,101300,657692050,18240,18220,18240,18220,645
20240618,101200,645935750,18210,18210,18210,18210,0
20240618,101100,645935750,18210,18210,18210,18210,30
20240618,101000,645389450,18200,18200,18200,18200,0
20240618,100900,645389450,18200,18220,18220,18200,60
20240618,100800,644297160,18220,18220,18220,18220,165
20240618,100700,641290860,18220,18210,18220,18210,172
20240618,100600,638157930,18210,18210,18210,18210,107
20240618,100500,636209460,18210,18210,18210,18210,0
20240618,100400,636209460,18210,18210,18210,18210,70
20240618,100300,634934760,18210,18210,18210,18210,0
20240618,100200,634934760,18210,18210,18210,18210,84
20240618,100100,633405120,18200,18200,18200,18200,110
20240618,100000,631403120,18200,18190,18200,18190,90
20240618,095900,629765610,18190,18170,18190,18170,587
20240618,095800,619099660,18160,18160,18160,18160,0
20240618,095700,619099660,18160,18160,18160,18160,88
20240618,095600,617501580,18160,18160,18160,18160,3
20240618,095500,617447100,18160,18160,18160,18160,82
20240618,095400,615957980,18130,18130,18130,18130,0
20240618,095300,615957980,18130,18130,18130,18130,19
20240618,095200,615613510,18100,18100,18100,18100,0
20240618,095100,615613510,18100,18100,18100,18100,0
20240618,095000,615613510,18100,18160,18160,18100,301
20240618,094900,610154610,18160,18160,18160,18160,100
20240618,094800,608338610,18160,18160,18160,18160,0
20240618,094700,608338610,18160,18160,18160,18160,0
20240618,094600,608338610,18160,18160,18160,18160,0
20240618,094500,608338610,18160,18160,18160,18160,0
20240618,094400,608338610,18160,18150,18160,18150,86
20240618,094300,606777560,18050,18050,18050,18050,0
20240618,094200,606777560,18050,18110,18140,18050,321
20240618,094100,600962210,18090,18090,18090,18090,250
20240618,094000,596439710,18110,18070,18110,18070,50
20240618,093900,595535210,18060,18030,18060,18020,3129
20240618,093800,539144820,18030,18050,18050,18030,159
20240618,093700,536274890,18020,18050,18050,18020,55
20240618,093600,535283580,18050,18050,18050,18050,4
20240618,093500,535211380,18050,18050,18050,18050,226
20240618,093400,531132080,18020,18020,18020,18020,5
20240618,093300,531041980,18020,18050,18050,18020,98
20240618,093200,529273920,18050,18050,18050,18000,617
20240618,093100,518162640,18060,18090,18090,18060,255
20240618,093000,513555990,18060,18100,18100,18060,214
20240618,092900,509688050,18100,18150,18150,18100,174
20240618,092800,506532400,18150,18150,18150,18150,5
20240618,092700,506441650,18150,18150,18150,18150,0
20240618,092600,506441650,18150,18150,18150,18150,0
20240618,092500,506441650,18150,18150,18150,18150,18
20240618,092400,506114950,18160,18160,18160,18160,10
20240618,092300,505933350,18180,18180,18180,18180,25
20240618,092200,505478850,18180,18190,18190,18170,126
20240618,092100,503187220,18210,18110,18210,17970,1947
20240618,092000,468086940,18110,18030,18230,18030,5180
20240618,091900,374305030,17990,18040,18040,17990,316
20240618,091800,368617770,18040,18040,18040,18040,954
20240618,091700,351407610,18000,18000,18000,17990,749
20240618,091600,337926060,18000,18030,18060,18000,1530
20240618,091500,310368660,18020,17990,18020,17980,1249
20240618,091400,287882030,17990,18000,18000,17990,448
20240618,091300,279822500,17990,17990,18020,17990,1031
20240618,091200,261274110,17990,17950,17990,17950,820
20240618,091100,246551920,17950,17980,17980,17950,573
20240618,091000,236261860,17980,18000,18000,17940,1285
20240618,090900,213165880,18000,18020,18020,18000,1041
20240618,090800,194426830,18030,18020,18060,18000,2320
20240618,090700,152654040,18010,18070,18080,18010,3440
20240618,090600,90667660,18080,18110,18110,18070,340
20240618,090500,84516400,18090,18140,18140,18090,2607
20240618,090400,37311990,18240,18240,18240,18240,3
20240618,090300,37257270,18250,18250,18250,18250,1
20240618,090200,37239020,18130,18130,18130,18130,0
20240618,090100,37239020,18130,18130,18130,18130,418
20240618,090000,29660680,18130,18130,18130,18130,1636