KissMeData/200230/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,203400,215940010,839,839,839,839,4327
20240612,203300,215940010,839,839,839,839,0
20240612,203200,215940010,839,839,839,839,0
20240612,203100,215940010,839,839,839,839,0
20240612,203000,215940010,839,839,839,839,0
20240612,202900,215940010,839,839,839,839,0
20240612,202800,215940010,839,839,839,839,0
20240612,202700,215940010,839,839,839,839,0
20240612,202600,215940010,839,839,839,839,0
20240612,202500,215940010,839,839,839,839,0
20240612,202400,215940010,839,839,839,839,0
20240612,202300,215940010,839,839,839,839,0
20240612,202200,215940010,839,839,839,839,0
20240612,202100,215940010,839,839,839,839,0
20240612,202000,215940010,839,839,839,839,0
20240612,201900,215940010,839,839,839,839,0
20240612,201800,215940010,839,839,839,839,0
20240612,201700,215940010,839,839,839,839,0
20240612,201600,215940010,839,839,839,839,0
20240612,201500,215940010,839,839,839,839,0
20240612,201400,215940010,839,839,839,839,0
20240612,201300,215940010,839,839,839,839,0
20240612,201200,215940010,839,839,839,839,0
20240612,201100,215940010,839,839,839,839,0
20240612,201000,215940010,839,839,839,839,0
20240612,200900,215940010,839,839,839,839,0
20240612,200800,215940010,839,839,839,839,0
20240612,200700,215940010,839,839,839,839,0
20240612,200600,215940010,839,839,839,839,0
20240612,200500,215940010,839,839,839,839,0
20240612,200400,215940010,839,839,839,839,4327
20240612,200300,215940010,839,839,839,839,0
20240612,200200,215940010,839,839,839,839,0
20240612,200100,215940010,839,839,839,839,0
20240612,200000,215940010,839,839,839,839,0
20240612,195900,215940010,839,839,839,839,0
20240612,195800,215940010,839,839,839,839,0
20240612,195700,215940010,839,839,839,839,0
20240612,195600,215940010,839,839,839,839,0
20240612,195500,215940010,839,839,839,839,0
20240612,195400,215940010,839,839,839,839,0
20240612,195300,215940010,839,839,839,839,0
20240612,195200,215940010,839,839,839,839,0
20240612,195100,215940010,839,839,839,839,0
20240612,195000,215940010,839,839,839,839,0
20240612,194900,215940010,839,839,839,839,0
20240612,194800,215940010,839,839,839,839,0
20240612,194700,215940010,839,839,839,839,0
20240612,194600,215940010,839,839,839,839,0
20240612,194500,215940010,839,839,839,839,0
20240612,194400,215940010,839,839,839,839,0
20240612,194300,215940010,839,839,839,839,0
20240612,194200,215940010,839,839,839,839,0
20240612,194100,215940010,839,839,839,839,0
20240612,194000,215940010,839,839,839,839,0
20240612,193900,215940010,839,839,839,839,0
20240612,193800,215940010,839,839,839,839,0
20240612,193700,215940010,839,839,839,839,0
20240612,193600,215940010,839,839,839,839,0
20240612,193500,215940010,839,839,839,839,0
20240612,193400,215940010,839,839,839,839,4327
20240612,193300,215940010,839,839,839,839,0
20240612,193200,215940010,839,839,839,839,0
20240612,193100,215940010,839,839,839,839,0
20240612,193000,215940010,839,839,839,839,0
20240612,192900,215940010,839,839,839,839,0
20240612,192800,215940010,839,839,839,839,0
20240612,192700,215940010,839,839,839,839,0
20240612,192600,215940010,839,839,839,839,0
20240612,192500,215940010,839,839,839,839,0
20240612,192400,215940010,839,839,839,839,0
20240612,192300,215940010,839,839,839,839,0
20240612,192200,215940010,839,839,839,839,0
20240612,192100,215940010,839,839,839,839,0
20240612,192000,215940010,839,839,839,839,0
20240612,191900,215940010,839,839,839,839,0
20240612,191800,215940010,839,839,839,839,0
20240612,191700,215940010,839,839,839,839,0
20240612,191600,215940010,839,839,839,839,0
20240612,191500,215940010,839,839,839,839,0
20240612,191400,215940010,839,839,839,839,0
20240612,191300,215940010,839,839,839,839,0
20240612,191200,215940010,839,839,839,839,0
20240612,191100,215940010,839,839,839,839,0
20240612,191000,215940010,839,839,839,839,0
20240612,190900,215940010,839,839,839,839,0
20240612,190800,215940010,839,839,839,839,0
20240612,190700,215940010,839,839,839,839,0
20240612,190600,215940010,839,839,839,839,0
20240612,190500,215940010,839,839,839,839,0
20240612,190400,215940010,839,839,839,839,4327
20240612,190300,215940010,839,839,839,839,0
20240612,190200,215940010,839,839,839,839,0
20240612,190100,215940010,839,839,839,839,0
20240612,190000,215940010,839,839,839,839,0
20240612,185900,215940010,839,839,839,839,0
20240612,185800,215940010,839,839,839,839,0
20240612,185700,215940010,839,839,839,839,0
20240612,185600,215940010,839,839,839,839,0
20240612,185500,215940010,839,839,839,839,0
20240612,185400,215940010,839,839,839,839,0
20240612,185300,215940010,839,839,839,839,0
20240612,185200,215940010,839,839,839,839,0
20240612,185100,215940010,839,839,839,839,0
20240612,185000,215940010,839,839,839,839,0
20240612,184900,215940010,839,839,839,839,0
20240612,184800,215940010,839,839,839,839,0
20240612,184700,215940010,839,839,839,839,0
20240612,184600,215940010,839,839,839,839,0
20240612,184500,215940010,839,839,839,839,0
20240612,184400,215940010,839,839,839,839,0
20240612,184300,215940010,839,839,839,839,0
20240612,184200,215940010,839,839,839,839,0
20240612,184100,215940010,839,839,839,839,0
20240612,184000,215940010,839,839,839,839,0
20240612,183900,215940010,839,839,839,839,0
20240612,183800,215940010,839,839,839,839,0
20240612,183700,215940010,839,839,839,839,0
20240612,183600,215940010,839,839,839,839,0
20240612,183500,215940010,839,839,839,839,0
20240612,183400,215940010,839,839,839,839,4327
20240612,183300,215940010,839,839,839,839,0
20240612,183200,215940010,839,839,839,839,0
20240612,183100,215940010,839,839,839,839,0
20240612,183000,215940010,839,839,839,839,0
20240612,182900,215940010,839,839,839,839,0
20240612,182800,215940010,839,839,839,839,0
20240612,182700,215940010,839,839,839,839,0
20240612,182600,215940010,839,839,839,839,0
20240612,182500,215940010,839,839,839,839,0
20240612,182400,215940010,839,839,839,839,0
20240612,182300,215940010,839,839,839,839,0
20240612,182200,215940010,839,839,839,839,0
20240612,182100,215940010,839,839,839,839,0
20240612,182000,215940010,839,839,839,839,0
20240612,181900,215940010,839,839,839,839,0
20240612,181800,215940010,839,839,839,839,0
20240612,181700,215940010,839,839,839,839,0
20240612,181600,215940010,839,839,839,839,0
20240612,181500,215940010,839,839,839,839,0
20240612,181400,215940010,839,839,839,839,0
20240612,181300,215940010,839,839,839,839,0
20240612,181200,215940010,839,839,839,839,0
20240612,181100,215940010,839,839,839,839,0
20240612,181000,215940010,839,839,839,839,0
20240612,180900,215940010,839,839,839,839,0
20240612,180800,215940010,839,839,839,839,0
20240612,180700,215940010,839,839,839,839,0
20240612,180600,215940010,839,839,839,839,0
20240612,180500,215940010,839,839,839,839,0
20240612,180400,215940010,839,839,839,839,4327
20240612,180300,215940010,839,839,839,839,0
20240612,180200,215940010,839,839,839,839,0
20240612,180100,215940010,839,839,839,839,0
20240612,180000,215940010,839,839,839,839,0
20240612,175900,215940010,839,839,839,839,0
20240612,175800,215940010,839,839,839,839,0
20240612,175700,215940010,839,839,839,839,0
20240612,175600,215940010,839,839,839,839,0
20240612,175500,215940010,839,839,839,839,0
20240612,175400,215940010,839,839,839,839,0
20240612,175300,215940010,839,839,839,839,0
20240612,175200,215940010,839,839,839,839,0
20240612,175100,215940010,839,839,839,839,0
20240612,175000,215940010,839,839,839,839,0
20240612,174900,215940010,839,839,839,839,0
20240612,174800,215940010,839,839,839,839,0
20240612,174700,215940010,839,839,839,839,0
20240612,174600,215940010,839,839,839,839,0
20240612,174500,215940010,839,839,839,839,0
20240612,174400,215940010,839,839,839,839,0
20240612,174300,215940010,839,839,839,839,0
20240612,174200,215940010,839,839,839,839,0
20240612,174100,215940010,839,839,839,839,0
20240612,174000,215940010,839,839,839,839,0
20240612,173900,215940010,839,839,839,839,0
20240612,173800,215940010,839,839,839,839,0
20240612,173700,215940010,839,839,839,839,0
20240612,173600,215940010,839,839,839,839,0
20240612,173500,215940010,839,839,839,839,0
20240612,173400,215940010,839,839,839,839,4327
20240612,173300,215940010,839,839,839,839,0
20240612,173200,215940010,839,839,839,839,0
20240612,173100,215940010,839,839,839,839,0
20240612,173000,215940010,839,839,839,839,0
20240612,172900,215940010,839,839,839,839,0
20240612,172800,215940010,839,839,839,839,0
20240612,172700,215940010,839,839,839,839,0
20240612,172600,215940010,839,839,839,839,0
20240612,172500,215940010,839,839,839,839,0
20240612,172400,215940010,839,839,839,839,0
20240612,172300,215940010,839,839,839,839,0
20240612,172200,215940010,839,839,839,839,0
20240612,172100,215940010,839,839,839,839,0
20240612,172000,215940010,839,839,839,839,0
20240612,171900,215940010,839,839,839,839,0
20240612,171800,215940010,839,839,839,839,0
20240612,171700,215940010,839,839,839,839,0
20240612,171600,215940010,839,839,839,839,0
20240612,171500,215940010,839,839,839,839,0
20240612,171400,215940010,839,839,839,839,0
20240612,171300,215940010,839,839,839,839,0
20240612,171200,215940010,839,839,839,839,0
20240612,171100,215940010,839,839,839,839,0
20240612,171000,215940010,839,839,839,839,0
20240612,170900,215940010,839,839,839,839,0
20240612,170800,215940010,839,839,839,839,0
20240612,170700,215940010,839,839,839,839,0
20240612,170600,215940010,839,839,839,839,0
20240612,170500,215940010,839,839,839,839,0
20240612,170400,215940010,839,839,839,839,4327
20240612,170300,215940010,839,839,839,839,0
20240612,170200,215940010,839,839,839,839,0
20240612,170100,215940010,839,839,839,839,0
20240612,170000,215940010,839,839,839,839,0
20240612,165900,215940010,839,839,839,839,0
20240612,165800,215940010,839,839,839,839,0
20240612,165700,215940010,839,839,839,839,0
20240612,165600,215940010,839,839,839,839,0
20240612,165500,215940010,839,839,839,839,0
20240612,165400,215940010,839,839,839,839,0
20240612,165300,215940010,839,839,839,839,0
20240612,165200,215940010,839,839,839,839,0
20240612,165100,215940010,839,839,839,839,0
20240612,165000,215940010,839,839,839,839,0
20240612,164900,215940010,839,839,839,839,0
20240612,164800,215940010,839,839,839,839,0
20240612,164700,215940010,839,839,839,839,0
20240612,164600,215940010,839,839,839,839,0
20240612,164500,215940010,839,839,839,839,0
20240612,164400,215940010,839,839,839,839,0
20240612,164300,215940010,839,839,839,839,0
20240612,164200,215940010,839,839,839,839,0
20240612,164100,215940010,839,839,839,839,0
20240612,164000,215940010,839,839,839,839,0
20240612,163900,215940010,839,839,839,839,0
20240612,163800,215940010,839,839,839,839,0
20240612,163700,215940010,839,839,839,839,0
20240612,163600,215940010,839,839,839,839,0
20240612,163500,215940010,839,839,839,839,0
20240612,163400,215940010,839,839,839,839,4327
20240612,163300,215940010,839,839,839,839,0
20240612,163200,215940010,839,839,839,839,0
20240612,163100,215940010,839,839,839,839,0
20240612,163000,215940010,839,839,839,839,0
20240612,162900,215940010,839,839,839,839,0
20240612,162800,215940010,839,839,839,839,0
20240612,162700,215940010,839,839,839,839,0
20240612,162600,215940010,839,839,839,839,0
20240612,162500,215940010,839,839,839,839,0
20240612,162400,215940010,839,839,839,839,0
20240612,162300,215940010,839,839,839,839,0
20240612,162200,215940010,839,839,839,839,0
20240612,162100,215940010,839,839,839,839,0
20240612,162000,215940010,839,839,839,839,0
20240612,161900,215940010,839,839,839,839,0
20240612,161800,215940010,839,839,839,839,0
20240612,161700,215940010,839,839,839,839,0
20240612,161600,215940010,839,839,839,839,0
20240612,161500,215940010,839,839,839,839,0
20240612,161400,215940010,839,839,839,839,0
20240612,161300,215940010,839,839,839,839,0
20240612,161200,215940010,839,839,839,839,0
20240612,161100,215940010,839,839,839,839,0
20240612,161000,215940010,839,839,839,839,0
20240612,160900,215940010,839,839,839,839,0
20240612,160800,215940010,839,839,839,839,0
20240612,160700,215940010,839,839,839,839,0
20240612,160600,215940010,839,839,839,839,0
20240612,160500,215940010,839,839,839,839,0
20240612,160400,215940010,839,839,839,839,4327
20240612,160300,215940010,839,839,839,839,0
20240612,160200,215940010,839,839,839,839,0
20240612,160100,215940010,839,839,839,839,0
20240612,160000,215940010,839,839,839,839,0
20240612,155900,215940010,839,839,839,839,0
20240612,155800,215940010,839,839,839,839,0
20240612,155700,215940010,839,839,839,839,0
20240612,155600,215940010,839,839,839,839,0
20240612,155500,215940010,839,839,839,839,0
20240612,155400,215940010,839,839,839,839,0
20240612,155300,215940010,839,839,839,839,0
20240612,155200,215940010,839,839,839,839,0
20240612,155100,215940010,839,839,839,839,0
20240612,155000,215940010,839,839,839,839,0
20240612,154900,215940010,839,839,839,839,0
20240612,154800,215940010,839,839,839,839,0
20240612,154700,215940010,839,839,839,839,0
20240612,154600,215940010,839,839,839,839,0
20240612,154500,215940010,839,839,839,839,0
20240612,154400,215940010,839,839,839,839,0
20240612,154300,215940010,839,839,839,839,0
20240612,154200,215940010,839,839,839,839,0
20240612,154100,215940010,839,839,839,839,0
20240612,154000,215940010,839,839,839,839,0
20240612,153900,215940010,839,839,839,839,0
20240612,153800,215940010,839,839,839,839,0
20240612,153700,215940010,839,839,839,839,0
20240612,153600,215940010,839,839,839,839,0
20240612,153500,215940010,839,839,839,839,0
20240612,153400,215940010,839,839,839,839,4327
20240612,153300,215940010,839,839,839,839,0
20240612,153200,215940010,839,839,839,839,0
20240612,153100,215940010,839,839,839,839,0
20240612,153000,215940010,839,839,839,839,4327
20240612,152900,212309657,842,842,842,842,0
20240612,152800,212309657,842,842,842,842,0
20240612,152700,212309657,842,842,842,842,0
20240612,152600,212309657,842,842,842,842,0
20240612,152500,212309657,842,842,842,842,0
20240612,152400,212309657,842,842,842,842,0
20240612,152300,212309657,842,842,842,842,0
20240612,152200,212309657,842,842,842,842,0
20240612,152100,212309657,842,842,842,842,0
20240612,152000,212309657,842,842,842,842,0
20240612,151900,212309657,842,842,842,842,50
20240612,151800,212267557,840,840,840,840,23
20240612,151700,212248237,842,842,842,842,0
20240612,151600,212248237,842,840,842,840,90
20240612,151500,212172523,839,841,841,839,83
20240612,151400,212102780,841,841,841,841,682
20240612,151300,211529218,841,839,841,839,1087
20240612,151200,210615085,839,838,839,838,2322
20240612,151100,208669248,840,838,840,838,159
20240612,151000,208535824,840,840,840,840,1
20240612,150900,208534984,837,837,837,837,5
20240612,150800,208530799,837,837,837,837,1
20240612,150700,208529962,837,837,837,837,0
20240612,150600,208529962,837,837,837,837,0
20240612,150500,208529962,837,840,840,837,74
20240612,150400,208467874,840,840,840,839,77
20240612,150300,208403269,838,838,838,838,2100
20240612,150200,206643469,838,838,838,837,7756
20240612,150100,200150079,839,839,839,839,323
20240612,150000,199879082,839,840,840,839,1779
20240612,145900,198386067,840,840,840,840,17
20240612,145800,198371787,840,840,840,840,161
20240612,145700,198236547,841,841,841,841,123
20240612,145600,198133104,841,841,841,841,0
20240612,145500,198133104,841,841,841,841,0
20240612,145400,198133104,841,841,841,841,50
20240612,145300,198091054,840,840,840,840,0
20240612,145200,198091054,840,840,840,840,0
20240612,145100,198091054,840,840,840,840,1400
20240612,145000,196915054,840,840,840,840,89
20240612,144900,196840294,840,840,840,840,0
20240612,144800,196840294,840,840,840,840,10
20240612,144700,196831894,840,842,842,840,191
20240612,144600,196671448,839,839,839,839,0
20240612,144500,196671448,839,840,840,839,1825
20240612,144400,195138478,840,841,841,840,100
20240612,144300,195054428,841,841,841,841,1920
20240612,144200,193439708,843,843,843,843,0
20240612,144100,193439708,843,843,843,843,30
20240612,144000,193414418,841,841,841,841,0
20240612,143900,193414418,841,841,841,841,100
20240612,143800,193330318,842,842,842,842,200
20240612,143700,193161918,843,842,843,842,712
20240612,143600,192561973,842,842,842,842,122
20240612,143500,192459249,840,840,840,840,23
20240612,143400,192439929,840,840,840,840,0
20240612,143300,192439929,840,840,840,840,0
20240612,143200,192439929,840,838,840,838,2051
20240612,143100,190721089,838,840,840,838,7482
20240612,143000,184443922,842,842,842,842,0
20240612,142900,184443922,842,842,842,842,0
20240612,142800,184443922,842,842,842,842,0
20240612,142700,184443922,842,842,842,842,0
20240612,142600,184443922,842,842,842,842,0
20240612,142500,184443922,842,842,842,842,7
20240612,142400,184438028,840,840,840,840,0
20240612,142300,184438028,840,840,840,840,67
20240612,142200,184381748,840,840,840,840,192
20240612,142100,184220468,840,841,841,839,7967
20240612,142000,177528166,841,840,841,840,1690
20240612,141900,176108366,841,841,841,841,2
20240612,141800,176106684,841,841,841,841,2
20240612,141700,176105002,841,841,841,841,12
20240612,141600,176094910,841,841,841,841,7608
20240612,141500,169696582,841,842,842,841,6968
20240612,141400,163829601,844,844,844,844,0
20240612,141300,163829601,844,844,844,844,0
20240612,141200,163829601,844,844,844,844,0
20240612,141100,163829601,844,844,844,844,0
20240612,141000,163829601,844,844,844,844,101
20240612,140900,163744357,842,842,842,842,0
20240612,140800,163744357,842,842,842,842,0
20240612,140700,163744357,842,842,842,842,573
20240612,140600,163261891,843,843,843,843,60
20240612,140500,163211311,843,843,843,843,30
20240612,140400,163186021,842,842,842,842,1492
20240612,140300,161929757,842,843,843,842,1511
20240612,140200,160656006,844,844,844,844,880
20240612,140100,159913286,844,844,844,844,491
20240612,140000,159498882,845,845,845,845,118
20240612,135900,159399172,845,845,845,845,0
20240612,135800,159399172,845,845,845,845,0
20240612,135700,159399172,845,845,845,845,603
20240612,135600,158889637,845,845,845,845,0
20240612,135500,158889637,845,845,845,845,0
20240612,135400,158889637,845,845,845,845,0
20240612,135300,158889637,845,845,845,845,5
20240612,135200,158885412,846,846,846,846,0
20240612,135100,158885412,846,846,846,846,0
20240612,135000,158885412,846,846,846,846,101
20240612,134900,158799966,846,846,846,846,0
20240612,134800,158799966,846,846,846,846,0
20240612,134700,158799966,846,844,846,843,6091
20240612,134600,153659234,843,843,843,843,0
20240612,134500,153659234,843,843,843,843,0
20240612,134400,153659234,843,843,843,843,0
20240612,134300,153659234,843,843,843,843,218
20240612,134200,153475460,843,843,843,843,1200
20240612,134100,152463860,843,844,844,843,39
20240612,134000,152430965,844,846,846,844,19
20240612,133900,152414927,842,842,842,842,0
20240612,133800,152414927,842,842,842,842,50
20240612,133700,152372827,843,843,843,843,1
20240612,133600,152371984,842,843,843,842,2003
20240612,133500,150685243,843,846,846,843,3781
20240612,133400,147497857,846,846,846,846,200
20240612,133300,147328657,846,846,846,846,2
20240612,133200,147326965,846,846,846,846,0
20240612,133100,147326965,846,846,846,846,0
20240612,133000,147326965,846,846,846,846,0
20240612,132900,147326965,846,846,846,846,0
20240612,132800,147326965,846,846,846,846,0
20240612,132700,147326965,846,846,846,846,0
20240612,132600,147326965,846,846,846,846,101
20240612,132500,147241519,842,842,842,842,0
20240612,132400,147241519,842,842,842,842,7
20240612,132300,147235625,842,843,843,842,4393
20240612,132200,143535774,843,843,843,843,391
20240612,132100,143206161,846,846,846,846,0
20240612,132000,143206161,846,846,846,846,2
20240612,131900,143204469,846,846,846,846,0
20240612,131800,143204469,846,846,846,846,0
20240612,131700,143204469,846,846,846,846,0
20240612,131600,143204469,846,846,846,846,1
20240612,131500,143203623,844,844,844,844,84
20240612,131400,143132727,844,844,844,844,0
20240612,131300,143132727,844,843,844,843,47
20240612,131200,143093090,844,844,844,844,1003
20240612,131100,142246558,844,844,844,844,28454
20240612,131000,118231382,844,845,845,844,826
20240612,130900,117533616,846,846,846,846,0
20240612,130800,117533616,846,846,846,846,17
20240612,130700,117519234,846,846,846,846,0
20240612,130600,117519234,846,846,846,846,0
20240612,130500,117519234,846,846,846,846,0
20240612,130400,117519234,846,846,846,846,0
20240612,130300,117519234,846,846,846,846,0
20240612,130200,117519234,846,846,846,846,2
20240612,130100,117517542,848,848,848,848,0
20240612,130000,117517542,848,848,848,848,0
20240612,125900,117517542,848,848,848,848,0
20240612,125800,117517542,848,848,848,848,0
20240612,125700,117517542,848,848,848,848,0
20240612,125600,117517542,848,848,848,848,0
20240612,125500,117517542,848,848,848,848,0
20240612,125400,117517542,848,848,848,848,0
20240612,125300,117517542,848,848,848,848,0
20240612,125200,117517542,848,848,848,848,0
20240612,125100,117517542,848,847,848,847,27
20240612,125000,117494664,848,848,848,848,0
20240612,124900,117494664,848,848,848,848,1
20240612,124800,117493816,845,845,845,845,0
20240612,124700,117493816,845,848,848,845,406
20240612,124600,117150743,845,845,845,845,0
20240612,124500,117150743,845,845,845,845,0
20240612,124400,117150743,845,845,845,845,206
20240612,124300,116976673,848,848,848,848,0
20240612,124200,116976673,848,848,848,848,0
20240612,124100,116976673,848,848,848,848,0
20240612,124000,116976673,848,848,848,848,1
20240612,123900,116975825,845,845,845,845,0
20240612,123800,116975825,845,845,845,845,0
20240612,123700,116975825,845,845,845,845,0
20240612,123600,116975825,845,845,845,845,0
20240612,123500,116975825,845,845,845,845,0
20240612,123400,116975825,845,845,845,845,0
20240612,123300,116975825,845,847,847,845,668
20240612,123200,116410859,847,847,847,847,500
20240612,123100,115987359,847,847,847,847,252
20240612,123000,115773915,848,848,848,848,0
20240612,122900,115773915,848,848,848,848,0
20240612,122800,115773915,848,848,848,848,0
20240612,122700,115773915,848,848,848,848,0
20240612,122600,115773915,848,848,848,848,0
20240612,122500,115773915,848,848,848,848,0
20240612,122400,115773915,848,848,848,848,500
20240612,122300,115349915,848,847,848,847,21
20240612,122200,115332125,847,847,847,847,2
20240612,122100,115330431,847,847,847,847,81
20240612,122000,115261824,847,847,847,847,500
20240612,121900,114838324,847,847,847,847,39
20240612,121800,114805291,847,847,847,847,56
20240612,121700,114757859,847,847,847,847,6
20240612,121600,114752777,844,846,846,844,3036
20240612,121500,112188888,847,847,847,847,0
20240612,121400,112188888,847,847,847,847,100
20240612,121300,112104188,847,847,847,847,108
20240612,121200,112012712,847,847,847,847,200
20240612,121100,111843312,847,847,847,847,0
20240612,121000,111843312,847,847,847,847,212
20240612,120900,111663748,847,847,847,847,2
20240612,120800,111662054,846,847,847,845,3191
20240612,120700,108963851,847,846,847,846,210
20240612,120600,108786189,847,847,847,847,1
20240612,120500,108785342,847,847,847,847,725
20240612,120400,108171267,848,848,848,848,18
20240612,120300,108156003,849,849,849,849,0
20240612,120200,108156003,849,849,849,849,0
20240612,120100,108156003,849,849,849,849,0
20240612,120000,108156003,849,849,849,849,0
20240612,115900,108156003,849,849,849,849,0
20240612,115800,108156003,849,848,849,848,6
20240612,115700,108150914,850,850,850,850,12
20240612,115600,108140714,849,849,849,849,18
20240612,115500,108125432,849,849,849,849,1
20240612,115400,108124583,849,849,849,849,1
20240612,115300,108123734,846,846,846,846,18
20240612,115200,108108506,845,846,846,845,3511
20240612,115100,105138221,845,847,847,845,3524
20240612,115000,102160221,850,850,850,850,0
20240612,114900,102160221,850,850,850,850,0
20240612,114800,102160221,850,850,850,850,0
20240612,114700,102160221,850,850,850,850,0
20240612,114600,102160221,850,850,850,850,2
20240612,114500,102158521,847,847,847,847,20
20240612,114400,102141581,850,850,850,850,0
20240612,114300,102141581,850,850,850,850,0
20240612,114200,102141581,850,850,850,850,0
20240612,114100,102141581,850,850,850,850,0
20240612,114000,102141581,850,850,850,850,0
20240612,113900,102141581,850,850,850,850,3
20240612,113800,102139031,845,845,845,845,0
20240612,113700,102139031,845,845,845,845,0
20240612,113600,102139031,845,845,845,845,0
20240612,113500,102139031,845,845,845,845,0
20240612,113400,102139031,845,845,845,845,0
20240612,113300,102139031,845,850,850,845,975
20240612,113200,101315031,845,845,845,845,5051
20240612,113100,97046936,845,845,845,845,0
20240612,113000,97046936,845,845,845,845,221
20240612,112900,96860191,850,850,850,850,0
20240612,112800,96860191,850,850,850,850,3
20240612,112700,96857641,850,850,850,850,0
20240612,112600,96857641,850,850,850,850,0
20240612,112500,96857641,850,850,850,850,0
20240612,112400,96857641,850,850,850,850,0
20240612,112300,96857641,850,850,850,850,58
20240612,112200,96808341,845,845,845,845,1300
20240612,112100,95709841,850,850,850,850,0
20240612,112000,95709841,850,850,850,850,0
20240612,111900,95709841,850,850,850,850,0
20240612,111800,95709841,850,850,850,850,59
20240612,111700,95659691,850,850,850,850,7
20240612,111600,95653741,850,850,850,850,100
20240612,111500,95568741,845,849,849,845,1042
20240612,111400,94684251,850,850,850,850,3
20240612,111300,94681701,845,849,849,845,3076
20240612,111200,92070966,849,849,849,849,124
20240612,111100,91965690,849,849,849,849,4000
20240612,111000,88569690,850,849,850,849,400
20240612,110900,88229749,849,849,849,849,0
20240612,110800,88229749,849,849,849,849,0
20240612,110700,88229749,849,849,849,849,3
20240612,110600,88227202,848,848,848,848,0
20240612,110500,88227202,848,848,848,848,2000
20240612,110400,86531202,848,848,848,848,0
20240612,110300,86531202,848,848,848,848,0
20240612,110200,86531202,848,845,848,845,8411
20240612,110100,79407059,847,847,847,847,0
20240612,110000,79407059,847,847,847,847,0
20240612,105900,79407059,847,845,847,845,1003
20240612,105800,78559047,845,845,845,845,1
20240612,105700,78558202,842,842,842,842,0
20240612,105600,78558202,842,843,843,842,230
20240612,105500,78364539,843,843,843,843,0
20240612,105400,78364539,843,843,843,843,0
20240612,105300,78364539,843,843,843,843,2046
20240612,105200,76639761,843,847,847,842,851
20240612,105100,75922692,848,849,849,848,2
20240612,105000,75920995,848,850,850,848,9
20240612,104900,75913357,850,848,850,848,15
20240612,104800,75900629,848,849,850,848,14
20240612,104700,75888752,848,848,848,848,2000
20240612,104600,74192752,847,848,848,847,103
20240612,104500,74105508,846,846,846,846,1322
20240612,104400,72987096,846,846,846,846,0
20240612,104300,72987096,846,846,846,846,0
20240612,104200,72987096,846,846,846,846,0
20240612,104100,72987096,846,841,846,841,1001
20240612,104000,72145250,841,841,841,841,1
20240612,103900,72144409,841,841,841,841,17
20240612,103800,72130112,840,840,840,840,2621
20240612,103700,69928472,840,841,841,840,4719
20240612,103600,65959840,841,841,841,841,0
20240612,103500,65959840,841,842,842,841,234
20240612,103400,65762833,842,842,842,842,100
20240612,103300,65678633,842,842,842,841,829
20240612,103200,64980940,841,843,843,841,100
20240612,103100,64896650,842,842,842,842,20
20240612,103000,64879810,843,843,843,843,11
20240612,102900,64870537,846,846,846,846,2
20240612,102800,64868845,842,842,842,842,2
20240612,102700,64867161,841,844,844,841,1855
20240612,102600,63303194,849,849,851,849,8
20240612,102500,63296394,848,848,848,848,103
20240612,102400,63209050,848,848,848,848,0
20240612,102300,63209050,848,848,848,848,0
20240612,102200,63209050,848,848,848,848,4
20240612,102100,63205658,843,843,843,841,3538
20240612,102000,60223162,843,843,843,843,0
20240612,101900,60223162,843,843,843,843,5
20240612,101800,60218947,842,842,842,842,300
20240612,101700,59966347,841,842,842,841,13130
20240612,101600,48914395,843,842,843,842,5061
20240612,101500,44653023,843,844,844,843,2679
20240612,101400,42394598,845,845,845,845,5
20240612,101300,42390373,845,845,845,845,57
20240612,101200,42342208,843,843,843,843,0
20240612,101100,42342208,843,843,843,843,1
20240612,101000,42341365,843,843,843,843,0
20240612,100900,42341365,843,845,845,843,1473
20240612,100800,41098147,845,845,845,845,50
20240612,100700,41055897,844,844,844,844,520
20240612,100600,40617017,844,844,844,844,233
20240612,100500,40420365,844,847,847,844,1417
20240612,100400,39220223,848,849,849,848,6
20240612,100300,39215132,844,844,844,844,0
20240612,100200,39215132,844,850,850,844,8
20240612,100100,39208368,850,850,850,844,14
20240612,100000,39196492,850,850,850,850,0
20240612,095900,39196492,850,850,850,850,44
20240612,095800,39159092,850,850,850,850,15
20240612,095700,39146342,850,850,850,850,108
20240612,095600,39054542,850,850,850,850,116
20240612,095500,38955942,850,850,850,850,10
20240612,095400,38947442,844,844,844,844,0
20240612,095300,38947442,844,844,844,844,92
20240612,095200,38869794,844,844,844,844,40
20240612,095100,38836034,850,850,850,850,2
20240612,095000,38834334,850,850,850,850,3
20240612,094900,38831784,846,847,847,845,2706
20240612,094800,36544926,849,849,849,849,234
20240612,094700,36346260,849,849,849,849,589
20240612,094600,35846199,849,849,849,849,3
20240612,094500,35843652,850,850,850,850,0
20240612,094400,35843652,850,850,850,850,586
20240612,094300,35345552,850,843,850,843,4
20240612,094200,35342173,852,852,852,852,2
20240612,094100,35340469,852,852,852,852,3
20240612,094000,35337913,851,851,851,851,49
20240612,093900,35296214,848,848,848,848,3
20240612,093800,35293670,848,848,848,848,1
20240612,093700,35292822,842,848,848,842,1778
20240612,093600,33795740,848,843,848,841,8022
20240612,093500,27040121,842,843,843,842,353
20240612,093400,26742854,842,844,844,842,7478
20240612,093300,20438895,844,844,844,844,2988
20240612,093200,17917023,844,847,847,844,6124
20240612,093100,12742131,848,848,848,848,0
20240612,093000,12742131,848,848,848,848,11
20240612,092900,12732803,845,847,847,845,4533
20240612,092800,8898931,847,847,847,847,0
20240612,092700,8898931,847,848,848,847,2596
20240612,092600,6697823,851,849,851,849,106
20240612,092500,6607771,849,849,849,849,0
20240612,092400,6607771,849,852,852,849,243
20240612,092300,6401342,852,852,852,852,1
20240612,092200,6400490,850,852,852,850,3
20240612,092100,6397936,851,851,851,851,7
20240612,092000,6391979,848,852,852,848,265
20240612,091900,6166600,853,854,854,853,18
20240612,091800,6151238,854,854,854,854,17
20240612,091700,6136720,853,855,855,853,4
20240612,091600,6133302,852,852,855,852,25
20240612,091500,6111957,853,853,853,853,12
20240612,091400,6101721,853,853,853,853,1
20240612,091300,6100868,852,851,852,851,590
20240612,091200,5598777,850,850,850,850,2
20240612,091100,5597077,850,850,850,850,1100
20240612,091000,4662077,850,850,850,850,5
20240612,090900,4657827,847,847,847,847,6
20240612,090800,4652745,847,850,850,847,1640
20240612,090700,3263640,848,848,848,848,76
20240612,090600,3199192,850,849,850,849,4
20240612,090500,3195795,848,851,851,848,138
20240612,090400,3078550,851,848,851,848,377
20240612,090300,2758770,848,851,851,848,948
20240612,090200,1954863,851,849,851,848,602
20240612,090100,1444346,848,849,851,848,1015
20240612,090000,583091,850,850,850,849,686