KissMeData/014530/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,185900,1038362345,3910,3910,3910,3910,1158
20240612,185800,1038362345,3910,3910,3910,3910,0
20240612,185700,1038362345,3910,3910,3910,3910,0
20240612,185600,1038362345,3910,3910,3910,3910,0
20240612,185500,1038362345,3910,3910,3910,3910,0
20240612,185400,1038362345,3910,3910,3910,3910,0
20240612,185300,1038362345,3910,3910,3910,3910,0
20240612,185200,1038362345,3910,3910,3910,3910,0
20240612,185100,1038362345,3910,3910,3910,3910,0
20240612,185000,1038362345,3910,3910,3910,3910,0
20240612,184900,1038362345,3910,3910,3910,3910,0
20240612,184800,1038362345,3910,3910,3910,3910,0
20240612,184700,1038362345,3910,3910,3910,3910,0
20240612,184600,1038362345,3910,3910,3910,3910,0
20240612,184500,1038362345,3910,3910,3910,3910,0
20240612,184400,1038362345,3910,3910,3910,3910,0
20240612,184300,1038362345,3910,3910,3910,3910,0
20240612,184200,1038362345,3910,3910,3910,3910,0
20240612,184100,1038362345,3910,3910,3910,3910,0
20240612,184000,1038362345,3910,3910,3910,3910,0
20240612,183900,1038362345,3910,3910,3910,3910,0
20240612,183800,1038362345,3910,3910,3910,3910,0
20240612,183700,1038362345,3910,3910,3910,3910,0
20240612,183600,1038362345,3910,3910,3910,3910,0
20240612,183500,1038362345,3910,3910,3910,3910,0
20240612,183400,1038362345,3910,3910,3910,3910,0
20240612,183300,1038362345,3910,3910,3910,3910,0
20240612,183200,1038362345,3910,3910,3910,3910,0
20240612,183100,1038362345,3910,3910,3910,3910,0
20240612,183000,1038362345,3910,3910,3910,3910,0
20240612,182900,1038362345,3910,3910,3910,3910,1158
20240612,182800,1038362345,3910,3910,3910,3910,0
20240612,182700,1038362345,3910,3910,3910,3910,0
20240612,182600,1038362345,3910,3910,3910,3910,0
20240612,182500,1038362345,3910,3910,3910,3910,0
20240612,182400,1038362345,3910,3910,3910,3910,0
20240612,182300,1038362345,3910,3910,3910,3910,0
20240612,182200,1038362345,3910,3910,3910,3910,0
20240612,182100,1038362345,3910,3910,3910,3910,0
20240612,182000,1038362345,3910,3910,3910,3910,0
20240612,181900,1038362345,3910,3910,3910,3910,0
20240612,181800,1038362345,3910,3910,3910,3910,0
20240612,181700,1038362345,3910,3910,3910,3910,0
20240612,181600,1038362345,3910,3910,3910,3910,0
20240612,181500,1038362345,3910,3910,3910,3910,0
20240612,181400,1038362345,3910,3910,3910,3910,0
20240612,181300,1038362345,3910,3910,3910,3910,0
20240612,181200,1038362345,3910,3910,3910,3910,0
20240612,181100,1038362345,3910,3910,3910,3910,0
20240612,181000,1038362345,3910,3910,3910,3910,0
20240612,180900,1038362345,3910,3910,3910,3910,0
20240612,180800,1038362345,3910,3910,3910,3910,0
20240612,180700,1038362345,3910,3910,3910,3910,0
20240612,180600,1038362345,3910,3910,3910,3910,0
20240612,180500,1038362345,3910,3910,3910,3910,0
20240612,180400,1038362345,3910,3910,3910,3910,0
20240612,180300,1038362345,3910,3910,3910,3910,0
20240612,180200,1038362345,3910,3910,3910,3910,0
20240612,180100,1038362345,3910,3910,3910,3910,0
20240612,180000,1038362345,3910,3910,3910,3910,0
20240612,175900,1038362345,3910,3910,3910,3910,1158
20240612,175800,1038362345,3910,3910,3910,3910,0
20240612,175700,1038362345,3910,3910,3910,3910,0
20240612,175600,1038362345,3910,3910,3910,3910,0
20240612,175500,1038362345,3910,3910,3910,3910,0
20240612,175400,1038362345,3910,3910,3910,3910,0
20240612,175300,1038362345,3910,3910,3910,3910,0
20240612,175200,1038362345,3910,3910,3910,3910,0
20240612,175100,1038362345,3910,3910,3910,3910,0
20240612,175000,1038362345,3910,3910,3910,3910,0
20240612,174900,1038362345,3910,3910,3910,3910,0
20240612,174800,1038362345,3910,3910,3910,3910,0
20240612,174700,1038362345,3910,3910,3910,3910,0
20240612,174600,1038362345,3910,3910,3910,3910,0
20240612,174500,1038362345,3910,3910,3910,3910,0
20240612,174400,1038362345,3910,3910,3910,3910,0
20240612,174300,1038362345,3910,3910,3910,3910,0
20240612,174200,1038362345,3910,3910,3910,3910,0
20240612,174100,1038362345,3910,3910,3910,3910,0
20240612,174000,1038362345,3910,3910,3910,3910,0
20240612,173900,1038362345,3910,3910,3910,3910,0
20240612,173800,1038362345,3910,3910,3910,3910,0
20240612,173700,1038362345,3910,3910,3910,3910,0
20240612,173600,1038362345,3910,3910,3910,3910,0
20240612,173500,1038362345,3910,3910,3910,3910,0
20240612,173400,1038362345,3910,3910,3910,3910,0
20240612,173300,1038362345,3910,3910,3910,3910,0
20240612,173200,1038362345,3910,3910,3910,3910,0
20240612,173100,1038362345,3910,3910,3910,3910,0
20240612,173000,1038362345,3910,3910,3910,3910,0
20240612,172900,1038362345,3910,3910,3910,3910,1158
20240612,172800,1038362345,3910,3910,3910,3910,0
20240612,172700,1038362345,3910,3910,3910,3910,0
20240612,172600,1038362345,3910,3910,3910,3910,0
20240612,172500,1038362345,3910,3910,3910,3910,0
20240612,172400,1038362345,3910,3910,3910,3910,0
20240612,172300,1038362345,3910,3910,3910,3910,0
20240612,172200,1038362345,3910,3910,3910,3910,0
20240612,172100,1038362345,3910,3910,3910,3910,0
20240612,172000,1038362345,3910,3910,3910,3910,0
20240612,171900,1038362345,3910,3910,3910,3910,0
20240612,171800,1038362345,3910,3910,3910,3910,0
20240612,171700,1038362345,3910,3910,3910,3910,0
20240612,171600,1038362345,3910,3910,3910,3910,0
20240612,171500,1038362345,3910,3910,3910,3910,0
20240612,171400,1038362345,3910,3910,3910,3910,0
20240612,171300,1038362345,3910,3910,3910,3910,0
20240612,171200,1038362345,3910,3910,3910,3910,0
20240612,171100,1038362345,3910,3910,3910,3910,0
20240612,171000,1038362345,3910,3910,3910,3910,0
20240612,170900,1038362345,3910,3910,3910,3910,0
20240612,170800,1038362345,3910,3910,3910,3910,0
20240612,170700,1038362345,3910,3910,3910,3910,0
20240612,170600,1038362345,3910,3910,3910,3910,0
20240612,170500,1038362345,3910,3910,3910,3910,0
20240612,170400,1038362345,3910,3910,3910,3910,0
20240612,170300,1038362345,3910,3910,3910,3910,0
20240612,170200,1038362345,3910,3910,3910,3910,0
20240612,170100,1038362345,3910,3910,3910,3910,0
20240612,170000,1038362345,3910,3910,3910,3910,0
20240612,165900,1038362345,3910,3910,3910,3910,1158
20240612,165800,1038362345,3910,3910,3910,3910,0
20240612,165700,1038362345,3910,3910,3910,3910,0
20240612,165600,1038362345,3910,3910,3910,3910,0
20240612,165500,1038362345,3910,3910,3910,3910,0
20240612,165400,1038362345,3910,3910,3910,3910,0
20240612,165300,1038362345,3910,3910,3910,3910,0
20240612,165200,1038362345,3910,3910,3910,3910,0
20240612,165100,1038362345,3910,3910,3910,3910,0
20240612,165000,1038362345,3910,3910,3910,3910,0
20240612,164900,1038362345,3910,3910,3910,3910,0
20240612,164800,1038362345,3910,3910,3910,3910,0
20240612,164700,1038362345,3910,3910,3910,3910,0
20240612,164600,1038362345,3910,3910,3910,3910,0
20240612,164500,1038362345,3910,3910,3910,3910,0
20240612,164400,1038362345,3910,3910,3910,3910,0
20240612,164300,1038362345,3910,3910,3910,3910,0
20240612,164200,1038362345,3910,3910,3910,3910,0
20240612,164100,1038362345,3910,3910,3910,3910,0
20240612,164000,1038362345,3910,3910,3910,3910,0
20240612,163900,1038362345,3910,3910,3910,3910,0
20240612,163800,1038362345,3910,3910,3910,3910,0
20240612,163700,1038362345,3910,3910,3910,3910,0
20240612,163600,1038362345,3910,3910,3910,3910,0
20240612,163500,1038362345,3910,3910,3910,3910,0
20240612,163400,1038362345,3910,3910,3910,3910,0
20240612,163300,1038362345,3910,3910,3910,3910,0
20240612,163200,1038362345,3910,3910,3910,3910,0
20240612,163100,1038362345,3910,3910,3910,3910,0
20240612,163000,1038362345,3910,3910,3910,3910,0
20240612,162900,1038362345,3910,3910,3910,3910,1158
20240612,162800,1038362345,3910,3910,3910,3910,0
20240612,162700,1038362345,3910,3910,3910,3910,0
20240612,162600,1038362345,3910,3910,3910,3910,0
20240612,162500,1038362345,3910,3910,3910,3910,0
20240612,162400,1038362345,3910,3910,3910,3910,0
20240612,162300,1038362345,3910,3910,3910,3910,0
20240612,162200,1038362345,3910,3910,3910,3910,0
20240612,162100,1038362345,3910,3910,3910,3910,0
20240612,162000,1038362345,3910,3910,3910,3910,0
20240612,161900,1038362345,3910,3910,3910,3910,0
20240612,161800,1038362345,3910,3910,3910,3910,0
20240612,161700,1038362345,3910,3910,3910,3910,0
20240612,161600,1038362345,3910,3910,3910,3910,0
20240612,161500,1038362345,3910,3910,3910,3910,0
20240612,161400,1038362345,3910,3910,3910,3910,0
20240612,161300,1038362345,3910,3910,3910,3910,0
20240612,161200,1038362345,3910,3910,3910,3910,0
20240612,161100,1038362345,3910,3910,3910,3910,0
20240612,161000,1038362345,3910,3910,3910,3910,0
20240612,160900,1038362345,3910,3910,3910,3910,0
20240612,160800,1038362345,3910,3910,3910,3910,0
20240612,160700,1038362345,3910,3910,3910,3910,0
20240612,160600,1038362345,3910,3910,3910,3910,0
20240612,160500,1038362345,3910,3910,3910,3910,0
20240612,160400,1038362345,3910,3910,3910,3910,0
20240612,160300,1038362345,3910,3910,3910,3910,0
20240612,160200,1038362345,3910,3910,3910,3910,0
20240612,160100,1038362345,3910,3910,3910,3910,0
20240612,160000,1038362345,3910,3910,3910,3910,0
20240612,155900,1038362345,3910,3910,3910,3910,1158
20240612,155800,1038362345,3910,3910,3910,3910,0
20240612,155700,1038362345,3910,3910,3910,3910,0
20240612,155600,1038362345,3910,3910,3910,3910,0
20240612,155500,1038362345,3910,3910,3910,3910,0
20240612,155400,1038362345,3910,3910,3910,3910,0
20240612,155300,1038362345,3910,3910,3910,3910,0
20240612,155200,1038362345,3910,3910,3910,3910,0
20240612,155100,1038362345,3910,3910,3910,3910,0
20240612,155000,1038362345,3910,3910,3910,3910,0
20240612,154900,1038362345,3910,3910,3910,3910,0
20240612,154800,1038362345,3910,3910,3910,3910,0
20240612,154700,1038362345,3910,3910,3910,3910,0
20240612,154600,1038362345,3910,3910,3910,3910,0
20240612,154500,1038362345,3910,3910,3910,3910,0
20240612,154400,1038362345,3910,3910,3910,3910,0
20240612,154300,1038362345,3910,3910,3910,3910,0
20240612,154200,1038362345,3910,3910,3910,3910,0
20240612,154100,1038362345,3910,3910,3910,3910,0
20240612,154000,1038362345,3910,3910,3910,3910,0
20240612,153900,1038362345,3910,3910,3910,3910,0
20240612,153800,1038362345,3910,3910,3910,3910,0
20240612,153700,1038362345,3910,3910,3910,3910,0
20240612,153600,1038362345,3910,3910,3910,3910,0
20240612,153500,1038362345,3910,3910,3910,3910,0
20240612,153400,1038362345,3910,3910,3910,3910,0
20240612,153300,1038362345,3910,3910,3910,3910,0
20240612,153200,1038362345,3910,3910,3910,3910,0
20240612,153100,1038362345,3910,3910,3910,3910,0
20240612,153000,1038362345,3910,3910,3910,3910,1158
20240612,152900,1033834565,3910,3910,3910,3910,0
20240612,152800,1033834565,3910,3910,3910,3910,0
20240612,152700,1033834565,3910,3910,3910,3910,0
20240612,152600,1033834565,3910,3910,3910,3910,0
20240612,152500,1033834565,3910,3910,3910,3910,0
20240612,152400,1033834565,3910,3910,3910,3910,0
20240612,152300,1033834565,3910,3910,3910,3910,0
20240612,152200,1033834565,3910,3910,3910,3910,0
20240612,152100,1033834565,3910,3910,3910,3910,0
20240612,152000,1033834565,3910,3910,3910,3910,0
20240612,151900,1033834565,3910,3915,3915,3910,1055
20240612,151800,1029709255,3915,3915,3915,3910,241
20240612,151700,1028765765,3915,3915,3915,3910,221
20240612,151600,1027900650,3915,3915,3915,3915,1
20240612,151500,1027896735,3910,3910,3915,3910,1103
20240612,151400,1023583995,3915,3915,3915,3915,376
20240612,151300,1022111955,3915,3910,3915,3910,16
20240612,151200,1022049385,3915,3915,3915,3910,811
20240612,151100,1018874970,3920,3915,3920,3915,3099
20240612,151000,1006742380,3915,3910,3915,3910,380
20240612,150900,1005256575,3915,3915,3915,3915,1
20240612,150800,1005252660,3915,3910,3915,3910,909
20240612,150700,1001696550,3915,3915,3915,3915,6
20240612,150600,1001673060,3915,3915,3915,3915,2
20240612,150500,1001665230,3915,3915,3915,3915,2
20240612,150400,1001657400,3915,3915,3915,3915,1067
20240612,150300,997480095,3915,3915,3915,3915,0
20240612,150200,997480095,3915,3905,3915,3905,22
20240612,150100,997394175,3915,3910,3915,3910,1501
20240612,150000,991525260,3910,3910,3910,3910,1
20240612,145900,991521350,3910,3910,3910,3910,1
20240612,145800,991517440,3905,3915,3915,3905,316
20240612,145700,990283435,3905,3910,3915,3905,186
20240612,145600,989556175,3905,3910,3910,3905,625
20240612,145500,987112650,3915,3915,3915,3915,0
20240612,145400,987112650,3915,3915,3915,3915,0
20240612,145300,987112650,3915,3910,3915,3910,1302
20240612,145200,982021820,3915,3915,3915,3915,1
20240612,145100,982017905,3915,3910,3915,3910,1330
20240612,145000,976817590,3915,3915,3915,3915,0
20240612,144900,976817590,3915,3915,3915,3915,0
20240612,144800,976817590,3915,3915,3915,3915,0
20240612,144700,976817590,3915,3915,3915,3910,72
20240612,144600,976536040,3915,3915,3915,3910,533
20240612,144500,974451595,3915,3915,3915,3915,10
20240612,144400,974412445,3915,3910,3915,3910,767
20240612,144300,971413465,3910,3910,3910,3910,30
20240612,144200,971296165,3910,3910,3910,3910,20
20240612,144100,971217965,3910,3905,3910,3905,220
20240612,144000,970358740,3905,3905,3905,3905,4
20240612,143900,970343120,3905,3905,3905,3905,30
20240612,143800,970225970,3910,3910,3910,3910,1
20240612,143700,970222060,3905,3905,3905,3905,130
20240612,143600,969714410,3910,3910,3910,3910,1
20240612,143500,969710500,3905,3905,3905,3905,1527
20240612,143400,963747565,3910,3910,3910,3910,880
20240612,143300,960306765,3915,3915,3915,3915,0
20240612,143200,960306765,3915,3915,3915,3915,0
20240612,143100,960306765,3915,3910,3915,3910,53
20240612,143000,960099520,3915,3915,3915,3910,185
20240612,142900,959375495,3915,3915,3915,3915,513
20240612,142800,957367100,3915,3915,3915,3915,110
20240612,142700,956936450,3915,3915,3915,3915,102
20240612,142600,956537120,3910,3905,3910,3905,5229
20240612,142500,936098070,3905,3900,3905,3900,11
20240612,142400,936055125,3900,3900,3900,3900,145
20240612,142300,935489625,3905,3910,3910,3900,1196
20240612,142200,930820200,3905,3900,3905,3900,1060
20240612,142100,926682150,3905,3905,3905,3905,0
20240612,142000,926682150,3905,3905,3905,3905,0
20240612,141900,926682150,3905,3905,3905,3905,51
20240612,141800,926482995,3905,3905,3905,3905,32
20240612,141700,926358035,3905,3905,3905,3905,21
20240612,141600,926276030,3910,3910,3910,3910,0
20240612,141500,926276030,3910,3910,3910,3910,0
20240612,141400,926276030,3910,3910,3910,3910,0
20240612,141300,926276030,3910,3910,3910,3910,0
20240612,141200,926276030,3910,3900,3910,3900,201
20240612,141100,925492120,3910,3900,3910,3900,39
20240612,141000,925339990,3910,3900,3910,3900,2646
20240612,140900,915020480,3910,3910,3910,3910,0
20240612,140800,915020480,3910,3905,3910,3905,557
20240612,140700,912845365,3905,3905,3905,3905,100
20240612,140600,912454865,3905,3905,3905,3905,20
20240612,140500,912376765,3905,3900,3905,3900,143
20240612,140400,911818855,3905,3895,3905,3895,101
20240612,140300,911425450,3905,3905,3905,3895,2550
20240612,140200,901478175,3895,3900,3905,3895,2051
20240612,140100,893484895,3905,3900,3905,3895,927
20240612,140000,889871050,3900,3900,3900,3895,8
20240612,135900,889839875,3900,3900,3900,3900,5013
20240612,135800,870289175,3900,3900,3900,3900,20
20240612,135700,870211175,3900,3900,3900,3900,1
20240612,135600,870207275,3900,3900,3900,3900,0
20240612,135500,870207275,3900,3895,3900,3895,111
20240612,135400,869774925,3900,3895,3900,3895,302
20240612,135300,868598625,3900,3895,3900,3895,918
20240612,135200,865023010,3900,3900,3900,3900,0
20240612,135100,865023010,3900,3895,3900,3895,213
20240612,135000,864193365,3900,3895,3900,3890,1296
20240612,134900,859149435,3895,3895,3895,3895,175
20240612,134800,858467810,3895,3895,3895,3895,442
20240612,134700,856746220,3900,3900,3900,3900,1
20240612,134600,856742320,3895,3895,3895,3895,6
20240612,134500,856718950,3895,3895,3895,3895,0
20240612,134400,856718950,3895,3895,3895,3895,3
20240612,134300,856707265,3900,3890,3900,3890,50
20240612,134200,856512755,3900,3900,3900,3900,0
20240612,134100,856512755,3900,3900,3900,3900,10
20240612,134000,856473755,3900,3900,3900,3900,1
20240612,133900,856469855,3895,3900,3900,3895,763
20240612,133800,853497960,3900,3900,3900,3900,0
20240612,133700,853497960,3900,3900,3900,3900,0
20240612,133600,853497960,3900,3900,3900,3900,0
20240612,133500,853497960,3900,3900,3900,3900,2
20240612,133400,853490160,3890,3900,3900,3890,338
20240612,133300,852174260,3900,3900,3900,3900,0
20240612,133200,852174260,3900,3900,3900,3900,1
20240612,133100,852170360,3900,3900,3900,3890,3389
20240612,133000,838975380,3900,3900,3900,3900,1
20240612,132900,838971480,3900,3900,3900,3900,0
20240612,132800,838971480,3900,3900,3900,3900,2000
20240612,132700,831171480,3905,3905,3905,3905,1
20240612,132600,831167575,3900,3900,3900,3900,2732
20240612,132500,820512775,3900,3900,3900,3900,0
20240612,132400,820512775,3900,3900,3900,3900,4099
20240612,132300,804526675,3895,3895,3895,3895,1
20240612,132200,804522780,3895,3895,3895,3895,280
20240612,132100,803432180,3895,3895,3895,3895,20
20240612,132000,803354280,3895,3895,3895,3895,0
20240612,131900,803354280,3895,3895,3895,3895,83
20240612,131800,803030995,3895,3895,3895,3895,0
20240612,131700,803030995,3895,3895,3895,3895,30
20240612,131600,802914145,3895,3895,3895,3895,0
20240612,131500,802914145,3895,3890,3895,3890,2507
20240612,131400,793151915,3890,3895,3895,3890,976
20240612,131300,789355265,3895,3895,3895,3895,637
20240612,131200,786874150,3895,3895,3895,3895,12
20240612,131100,786827410,3895,3900,3900,3895,30
20240612,131000,786710510,3895,3895,3895,3895,0
20240612,130900,786710510,3895,3895,3895,3895,0
20240612,130800,786710510,3895,3895,3895,3895,103
20240612,130700,786309325,3895,3895,3895,3895,388
20240612,130600,784798065,3890,3890,3890,3890,0
20240612,130500,784798065,3890,3890,3890,3890,99
20240612,130400,784412955,3895,3895,3895,3895,7
20240612,130300,784385690,3895,3895,3895,3895,60
20240612,130200,784151990,3895,3895,3895,3895,311
20240612,130100,782940645,3895,3895,3895,3895,10
20240612,130000,782901695,3895,3890,3895,3890,9
20240612,125900,782866665,3895,3895,3895,3895,114
20240612,125800,782422635,3895,3895,3895,3895,0
20240612,125700,782422635,3895,3895,3895,3895,1100
20240612,125600,778138135,3900,3900,3900,3900,651
20240612,125500,775599235,3895,3895,3895,3895,123
20240612,125400,775120150,3890,3890,3890,3890,46
20240612,125300,774941210,3890,3895,3895,3890,717
20240612,125200,772151225,3895,3895,3895,3895,0
20240612,125100,772151225,3895,3895,3895,3890,8592
20240612,125000,738725820,3895,3890,3895,3890,3766
20240612,124900,724076055,3895,3895,3895,3895,13
20240612,124800,724025420,3890,3890,3890,3890,3664
20240612,124700,709772460,3895,3895,3895,3895,10
20240612,124600,709733510,3895,3895,3895,3895,1
20240612,124500,709729615,3895,3895,3895,3895,375
20240612,124400,708268990,3900,3900,3900,3895,37
20240612,124300,708124845,3900,3900,3900,3900,200
20240612,124200,707344845,3895,3895,3895,3895,3871
20240612,124100,692267300,3895,3895,3895,3895,944
20240612,124000,688590420,3900,3900,3900,3900,11
20240612,123900,688547520,3900,3900,3900,3900,5
20240612,123800,688528020,3900,3900,3900,3900,200
20240612,123700,687748020,3895,3895,3895,3895,250
20240612,123600,686774270,3895,3895,3895,3895,150
20240612,123500,686190020,3895,3895,3895,3895,0
20240612,123400,686190020,3895,3895,3895,3895,18
20240612,123300,686119910,3900,3900,3900,3900,161
20240612,123200,685492010,3900,3900,3900,3900,41
20240612,123100,685332110,3900,3900,3905,3900,102
20240612,123000,684934275,3900,3900,3900,3900,192
20240612,122900,684185475,3900,3900,3900,3900,2
20240612,122800,684177675,3895,3895,3895,3895,77
20240612,122700,683877760,3895,3895,3895,3895,200
20240612,122600,683098760,3895,3900,3900,3895,907
20240612,122500,679564710,3895,3895,3895,3895,290
20240612,122400,678435160,3900,3900,3900,3900,95
20240612,122300,678064660,3900,3900,3900,3900,39
20240612,122200,677912560,3900,3900,3900,3900,2
20240612,122100,677904760,3900,3900,3900,3900,90
20240612,122000,677553760,3900,3900,3900,3900,82
20240612,121900,677233960,3895,3895,3895,3895,0
20240612,121800,677233960,3895,3895,3895,3895,0
20240612,121700,677233960,3895,3895,3895,3895,3432
20240612,121600,663866320,3900,3900,3900,3900,230
20240612,121500,662969320,3900,3895,3900,3895,363
20240612,121400,661555420,3895,3895,3895,3895,0
20240612,121300,661555420,3895,3895,3895,3895,0
20240612,121200,661555420,3895,3895,3895,3895,10
20240612,121100,661516470,3900,3900,3900,3900,40
20240612,121000,661360470,3900,3900,3900,3900,0
20240612,120900,661360470,3900,3900,3900,3900,0
20240612,120800,661360470,3900,3900,3900,3895,1310
20240612,120700,656256470,3895,3900,3900,3895,854
20240612,120600,652925920,3900,3900,3900,3900,3
20240612,120500,652914220,3900,3900,3900,3900,0
20240612,120400,652914220,3900,3900,3900,3900,9
20240612,120300,652879120,3895,3895,3895,3895,6
20240612,120200,652855750,3895,3895,3895,3895,0
20240612,120100,652855750,3895,3900,3900,3895,1003
20240612,120000,648949050,3900,3900,3900,3900,2
20240612,115900,648941250,3900,3900,3900,3900,6
20240612,115800,648917850,3900,3900,3900,3900,0
20240612,115700,648917850,3900,3895,3900,3895,183
20240612,115600,648205050,3895,3895,3895,3895,136
20240612,115500,647675330,3895,3895,3895,3895,0
20240612,115400,647675330,3895,3900,3900,3895,544
20240612,115300,645556435,3895,3895,3895,3895,0
20240612,115200,645556435,3895,3895,3895,3895,425
20240612,115100,643901060,3895,3895,3895,3895,0
20240612,115000,643901060,3895,3895,3895,3895,3
20240612,114900,643889375,3895,3895,3895,3895,25
20240612,114800,643792000,3895,3895,3895,3895,25
20240612,114700,643694625,3900,3900,3900,3900,1
20240612,114600,643690725,3895,3895,3895,3895,223
20240612,114500,642822140,3895,3895,3895,3895,991
20240612,114400,638962195,3895,3895,3895,3895,3455
20240612,114300,625504970,3895,3895,3895,3895,506
20240612,114200,623534100,3900,3900,3900,3900,0
20240612,114100,623534100,3900,3900,3900,3900,10
20240612,114000,623495100,3900,3900,3900,3900,0
20240612,113900,623495100,3900,3900,3900,3900,0
20240612,113800,623495100,3900,3900,3900,3895,89
20240612,113700,623148020,3895,3895,3895,3895,1068
20240612,113600,618988160,3890,3895,3895,3890,57
20240612,113500,618766215,3895,3895,3895,3895,0
20240612,113400,618766215,3895,3895,3895,3890,520
20240612,113300,616742410,3895,3895,3895,3895,1451
20240612,113200,611090765,3895,3895,3895,3895,208
20240612,113100,610280605,3895,3890,3895,3890,554
20240612,113000,608125275,3890,3890,3890,3890,1511
20240612,112900,602247485,3895,3895,3895,3895,1840
20240612,112800,595080685,3895,3900,3900,3895,5023
20240612,112700,575515890,3900,3900,3900,3900,0
20240612,112600,575515890,3900,3900,3900,3900,10
20240612,112500,575476890,3895,3900,3905,3895,3098
20240612,112400,563394685,3900,3900,3900,3900,581
20240612,112300,561128785,3900,3900,3900,3900,1073
20240612,112200,556944085,3900,3905,3905,3900,4064
20240612,112100,541080045,3905,3910,3910,3905,419
20240612,112000,539443320,3910,3910,3910,3910,3
20240612,111900,539431590,3910,3910,3910,3910,93
20240612,111800,539067960,3910,3910,3910,3910,0
20240612,111700,539067960,3910,3910,3910,3910,0
20240612,111600,539067960,3910,3910,3910,3910,0
20240612,111500,539067960,3910,3910,3910,3910,0
20240612,111400,539067960,3910,3910,3910,3910,40
20240612,111300,538911560,3910,3910,3910,3910,20
20240612,111200,538833360,3910,3910,3910,3910,0
20240612,111100,538833360,3910,3910,3910,3910,105
20240612,111000,538422810,3910,3910,3910,3910,6
20240612,110900,538399350,3910,3910,3910,3910,43
20240612,110800,538231220,3910,3910,3910,3910,200
20240612,110700,537449220,3910,3910,3910,3910,114
20240612,110600,537003480,3910,3910,3910,3910,20
20240612,110500,536925280,3910,3910,3910,3910,22
20240612,110400,536839260,3910,3910,3910,3910,7
20240612,110300,536811890,3900,3915,3915,3900,7051
20240612,110200,509266580,3920,3925,3925,3920,81
20240612,110100,508948690,3925,3920,3925,3920,1375
20240612,110000,503558685,3920,3920,3920,3920,88
20240612,105900,503213725,3920,3920,3920,3920,0
20240612,105800,503213725,3920,3920,3920,3920,0
20240612,105700,503213725,3920,3915,3920,3915,57
20240612,105600,502990465,3915,3915,3915,3915,1010
20240612,105500,499036315,3910,3915,3915,3910,626
20240612,105400,496588605,3915,3920,3920,3915,51
20240612,105300,496388935,3920,3920,3920,3920,1
20240612,105200,496385015,3920,3920,3920,3915,420
20240612,105100,494738705,3920,3920,3920,3920,1
20240612,105000,494734785,3915,3915,3915,3915,97
20240612,104900,494355030,3915,3915,3915,3915,10
20240612,104800,494315880,3915,3915,3915,3915,0
20240612,104700,494315880,3915,3915,3915,3915,3
20240612,104600,494304135,3915,3910,3915,3910,349
20240612,104500,492939345,3910,3910,3910,3910,0
20240612,104400,492939345,3910,3910,3910,3910,300
20240612,104300,491766345,3910,3915,3915,3910,1001
20240612,104200,487852430,3915,3915,3915,3915,553
20240612,104100,485687435,3915,3920,3920,3915,1755
20240612,104000,478816510,3920,3925,3925,3920,186
20240612,103900,478087235,3925,3915,3925,3915,201
20240612,103800,477298860,3920,3920,3920,3920,53
20240612,103700,477091100,3915,3915,3915,3915,11
20240612,103600,477048035,3920,3920,3920,3920,1
20240612,103500,477044115,3925,3925,3925,3925,0
20240612,103400,477044115,3925,3920,3925,3920,18
20240612,103300,476973520,3925,3925,3925,3925,7
20240612,103200,476946045,3915,3915,3915,3915,2050
20240612,103100,468920295,3915,3915,3915,3915,34
20240612,103000,468787185,3915,3915,3915,3915,1685
20240612,102900,462190410,3915,3915,3915,3915,0
20240612,102800,462190410,3915,3915,3915,3915,0
20240612,102700,462190410,3915,3915,3915,3915,0
20240612,102600,462190410,3915,3915,3915,3915,434
20240612,102500,460491300,3915,3915,3915,3915,11
20240612,102400,460448235,3925,3925,3925,3925,81
20240612,102300,460130310,3920,3925,3925,3920,120
20240612,102200,459659815,3925,3920,3925,3920,650
20240612,102100,457108810,3925,3925,3925,3925,210
20240612,102000,456284560,3930,3930,3930,3930,0
20240612,101900,456284560,3930,3925,3930,3920,8743
20240612,101800,421973380,3920,3920,3920,3920,241
20240612,101700,421028660,3920,3920,3920,3920,122
20240612,101600,420550420,3910,3910,3910,3910,516
20240612,101500,418532860,3910,3910,3910,3910,591
20240612,101400,416222050,3910,3920,3920,3910,4
20240612,101300,416206380,3910,3920,3920,3910,25
20240612,101200,416108480,3925,3925,3925,3925,500
20240612,101100,414145980,3925,3925,3925,3925,0
20240612,101000,414145980,3925,3915,3925,3915,3675
20240612,100900,399758145,3925,3915,3925,3915,30
20240612,100800,399640685,3915,3915,3915,3915,1277
20240612,100700,394641230,3915,3915,3915,3910,131
20240612,100600,394128620,3910,3920,3925,3910,152
20240612,100500,393533055,3920,3920,3920,3920,88
20240612,100400,393188095,3920,3935,3935,3920,101
20240612,100300,392791410,3935,3935,3935,3935,4
20240612,100200,392775670,3935,3920,3935,3920,10000
20240612,100100,353451695,3915,3915,3915,3915,677
20240612,100000,350801240,3915,3920,3920,3915,3
20240612,095900,350789485,3925,3925,3925,3925,87
20240612,095800,350448010,3925,3920,3925,3920,66
20240612,095700,350189285,3920,3920,3920,3920,118
20240612,095600,349726725,3925,3920,3925,3920,4303
20240612,095500,332858960,3920,3915,3920,3915,537
20240612,095400,330756595,3915,3910,3915,3910,389
20240612,095300,329235550,3910,3915,3915,3910,109
20240612,095200,328809335,3915,3915,3915,3915,200
20240612,095100,328026335,3915,3910,3915,3910,1112
20240612,095000,323673385,3905,3905,3905,3905,750
20240612,094900,320744635,3905,3905,3905,3905,51
20240612,094800,320545480,3905,3910,3910,3905,916
20240612,094700,316968495,3910,3910,3910,3910,13
20240612,094600,316917665,3905,3910,3910,3905,627
20240612,094500,314469165,3910,3910,3910,3910,5
20240612,094400,314449615,3915,3910,3915,3910,341
20240612,094300,313116255,3910,3905,3910,3905,36
20240612,094200,312975670,3905,3900,3905,3900,1351
20240612,094100,307700275,3900,3900,3900,3900,0
20240612,094000,307700275,3900,3905,3905,3900,69
20240612,093900,307431130,3900,3905,3905,3900,57
20240612,093800,307208800,3895,3905,3905,3895,2494
20240612,093700,297492420,3900,3900,3900,3900,274
20240612,093600,296423820,3900,3905,3905,3900,3662
20240612,093500,282132020,3905,3905,3905,3905,12
20240612,093400,282085160,3905,3910,3910,3905,754
20240612,093300,279140290,3920,3920,3920,3900,2002
20240612,093200,271332400,3900,3915,3915,3900,1327
20240612,093100,266157040,3920,3920,3920,3920,2
20240612,093000,266149200,3900,3920,3920,3900,1177
20240612,092900,261551370,3920,3915,3920,3915,53
20240612,092800,261343870,3915,3915,3915,3905,193
20240612,092700,260590185,3915,3910,3915,3900,2089
20240612,092600,252423190,3905,3900,3905,3900,1467
20240612,092500,246700745,3900,3890,3900,3890,651
20240612,092400,244162375,3890,3900,3900,3890,11700
20240612,092300,198637340,3900,3900,3900,3900,297
20240612,092200,197479040,3900,3895,3900,3895,3162
20240612,092100,185163040,3900,3900,3900,3900,759
20240612,092000,182202940,3905,3895,3905,3895,2776
20240612,091900,171373150,3900,3900,3900,3900,1
20240612,091800,171369250,3900,3895,3900,3890,1368
20240612,091700,166041345,3890,3890,3895,3890,3550
20240612,091600,152231345,3890,3900,3900,3890,9207
20240612,091500,116370695,3900,3900,3900,3895,364
20240612,091400,114951250,3900,3900,3900,3900,2929
20240612,091300,103528150,3900,3900,3900,3900,1262
20240612,091200,98606350,3900,3900,3905,3900,2409
20240612,091100,89210500,3900,3905,3905,3900,540
20240612,091000,87103985,3905,3905,3905,3905,464
20240612,090900,85292065,3910,3910,3910,3910,56
20240612,090800,85073105,3910,3920,3920,3910,2503
20240612,090700,75285815,3920,3915,3920,3915,233
20240612,090600,74372705,3915,3920,3920,3910,59
20240612,090500,74141905,3920,3900,3920,3900,306
20240612,090400,72948385,3900,3915,3915,3900,2366
20240612,090300,63696765,3915,3905,3925,3895,2631
20240612,090200,53430450,3920,3920,3925,3900,665
20240612,090100,50824645,3920,3920,3920,3920,0
20240612,090000,50824645,3920,3900,3920,3895,13015