KissMeData/155650/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,202500,232946330,4540,4540,4540,4540,3299
20240612,202400,232946330,4540,4540,4540,4540,0
20240612,202300,232946330,4540,4540,4540,4540,0
20240612,202200,232946330,4540,4540,4540,4540,0
20240612,202100,232946330,4540,4540,4540,4540,0
20240612,202000,232946330,4540,4540,4540,4540,0
20240612,201900,232946330,4540,4540,4540,4540,0
20240612,201800,232946330,4540,4540,4540,4540,0
20240612,201700,232946330,4540,4540,4540,4540,0
20240612,201600,232946330,4540,4540,4540,4540,0
20240612,201500,232946330,4540,4540,4540,4540,0
20240612,201400,232946330,4540,4540,4540,4540,0
20240612,201300,232946330,4540,4540,4540,4540,0
20240612,201200,232946330,4540,4540,4540,4540,0
20240612,201100,232946330,4540,4540,4540,4540,0
20240612,201000,232946330,4540,4540,4540,4540,0
20240612,200900,232946330,4540,4540,4540,4540,0
20240612,200800,232946330,4540,4540,4540,4540,0
20240612,200700,232946330,4540,4540,4540,4540,0
20240612,200600,232946330,4540,4540,4540,4540,0
20240612,200500,232946330,4540,4540,4540,4540,0
20240612,200400,232946330,4540,4540,4540,4540,0
20240612,200300,232946330,4540,4540,4540,4540,0
20240612,200200,232946330,4540,4540,4540,4540,0
20240612,200100,232946330,4540,4540,4540,4540,0
20240612,200000,232946330,4540,4540,4540,4540,0
20240612,195900,232946330,4540,4540,4540,4540,0
20240612,195800,232946330,4540,4540,4540,4540,0
20240612,195700,232946330,4540,4540,4540,4540,0
20240612,195600,232946330,4540,4540,4540,4540,0
20240612,195500,232946330,4540,4540,4540,4540,3299
20240612,195400,232946330,4540,4540,4540,4540,0
20240612,195300,232946330,4540,4540,4540,4540,0
20240612,195200,232946330,4540,4540,4540,4540,0
20240612,195100,232946330,4540,4540,4540,4540,0
20240612,195000,232946330,4540,4540,4540,4540,0
20240612,194900,232946330,4540,4540,4540,4540,0
20240612,194800,232946330,4540,4540,4540,4540,0
20240612,194700,232946330,4540,4540,4540,4540,0
20240612,194600,232946330,4540,4540,4540,4540,0
20240612,194500,232946330,4540,4540,4540,4540,0
20240612,194400,232946330,4540,4540,4540,4540,0
20240612,194300,232946330,4540,4540,4540,4540,0
20240612,194200,232946330,4540,4540,4540,4540,0
20240612,194100,232946330,4540,4540,4540,4540,0
20240612,194000,232946330,4540,4540,4540,4540,0
20240612,193900,232946330,4540,4540,4540,4540,0
20240612,193800,232946330,4540,4540,4540,4540,0
20240612,193700,232946330,4540,4540,4540,4540,0
20240612,193600,232946330,4540,4540,4540,4540,0
20240612,193500,232946330,4540,4540,4540,4540,0
20240612,193400,232946330,4540,4540,4540,4540,0
20240612,193300,232946330,4540,4540,4540,4540,0
20240612,193200,232946330,4540,4540,4540,4540,0
20240612,193100,232946330,4540,4540,4540,4540,0
20240612,193000,232946330,4540,4540,4540,4540,0
20240612,192900,232946330,4540,4540,4540,4540,0
20240612,192800,232946330,4540,4540,4540,4540,0
20240612,192700,232946330,4540,4540,4540,4540,0
20240612,192600,232946330,4540,4540,4540,4540,0
20240612,192500,232946330,4540,4540,4540,4540,3299
20240612,192400,232946330,4540,4540,4540,4540,0
20240612,192300,232946330,4540,4540,4540,4540,0
20240612,192200,232946330,4540,4540,4540,4540,0
20240612,192100,232946330,4540,4540,4540,4540,0
20240612,192000,232946330,4540,4540,4540,4540,0
20240612,191900,232946330,4540,4540,4540,4540,0
20240612,191800,232946330,4540,4540,4540,4540,0
20240612,191700,232946330,4540,4540,4540,4540,0
20240612,191600,232946330,4540,4540,4540,4540,0
20240612,191500,232946330,4540,4540,4540,4540,0
20240612,191400,232946330,4540,4540,4540,4540,0
20240612,191300,232946330,4540,4540,4540,4540,0
20240612,191200,232946330,4540,4540,4540,4540,0
20240612,191100,232946330,4540,4540,4540,4540,0
20240612,191000,232946330,4540,4540,4540,4540,0
20240612,190900,232946330,4540,4540,4540,4540,0
20240612,190800,232946330,4540,4540,4540,4540,0
20240612,190700,232946330,4540,4540,4540,4540,0
20240612,190600,232946330,4540,4540,4540,4540,0
20240612,190500,232946330,4540,4540,4540,4540,0
20240612,190400,232946330,4540,4540,4540,4540,0
20240612,190300,232946330,4540,4540,4540,4540,0
20240612,190200,232946330,4540,4540,4540,4540,0
20240612,190100,232946330,4540,4540,4540,4540,0
20240612,190000,232946330,4540,4540,4540,4540,0
20240612,185900,232946330,4540,4540,4540,4540,0
20240612,185800,232946330,4540,4540,4540,4540,0
20240612,185700,232946330,4540,4540,4540,4540,0
20240612,185600,232946330,4540,4540,4540,4540,0
20240612,185500,232946330,4540,4540,4540,4540,3299
20240612,185400,232946330,4540,4540,4540,4540,0
20240612,185300,232946330,4540,4540,4540,4540,0
20240612,185200,232946330,4540,4540,4540,4540,0
20240612,185100,232946330,4540,4540,4540,4540,0
20240612,185000,232946330,4540,4540,4540,4540,0
20240612,184900,232946330,4540,4540,4540,4540,0
20240612,184800,232946330,4540,4540,4540,4540,0
20240612,184700,232946330,4540,4540,4540,4540,0
20240612,184600,232946330,4540,4540,4540,4540,0
20240612,184500,232946330,4540,4540,4540,4540,0
20240612,184400,232946330,4540,4540,4540,4540,0
20240612,184300,232946330,4540,4540,4540,4540,0
20240612,184200,232946330,4540,4540,4540,4540,0
20240612,184100,232946330,4540,4540,4540,4540,0
20240612,184000,232946330,4540,4540,4540,4540,0
20240612,183900,232946330,4540,4540,4540,4540,0
20240612,183800,232946330,4540,4540,4540,4540,0
20240612,183700,232946330,4540,4540,4540,4540,0
20240612,183600,232946330,4540,4540,4540,4540,0
20240612,183500,232946330,4540,4540,4540,4540,0
20240612,183400,232946330,4540,4540,4540,4540,0
20240612,183300,232946330,4540,4540,4540,4540,0
20240612,183200,232946330,4540,4540,4540,4540,0
20240612,183100,232946330,4540,4540,4540,4540,0
20240612,183000,232946330,4540,4540,4540,4540,0
20240612,182900,232946330,4540,4540,4540,4540,0
20240612,182800,232946330,4540,4540,4540,4540,0
20240612,182700,232946330,4540,4540,4540,4540,0
20240612,182600,232946330,4540,4540,4540,4540,0
20240612,182500,232946330,4540,4540,4540,4540,3299
20240612,182400,232946330,4540,4540,4540,4540,0
20240612,182300,232946330,4540,4540,4540,4540,0
20240612,182200,232946330,4540,4540,4540,4540,0
20240612,182100,232946330,4540,4540,4540,4540,0
20240612,182000,232946330,4540,4540,4540,4540,0
20240612,181900,232946330,4540,4540,4540,4540,0
20240612,181800,232946330,4540,4540,4540,4540,0
20240612,181700,232946330,4540,4540,4540,4540,0
20240612,181600,232946330,4540,4540,4540,4540,0
20240612,181500,232946330,4540,4540,4540,4540,0
20240612,181400,232946330,4540,4540,4540,4540,0
20240612,181300,232946330,4540,4540,4540,4540,0
20240612,181200,232946330,4540,4540,4540,4540,0
20240612,181100,232946330,4540,4540,4540,4540,0
20240612,181000,232946330,4540,4540,4540,4540,0
20240612,180900,232946330,4540,4540,4540,4540,0
20240612,180800,232946330,4540,4540,4540,4540,0
20240612,180700,232946330,4540,4540,4540,4540,0
20240612,180600,232946330,4540,4540,4540,4540,0
20240612,180500,232946330,4540,4540,4540,4540,0
20240612,180400,232946330,4540,4540,4540,4540,0
20240612,180300,232946330,4540,4540,4540,4540,0
20240612,180200,232946330,4540,4540,4540,4540,0
20240612,180100,232946330,4540,4540,4540,4540,0
20240612,180000,232946330,4540,4540,4540,4540,0
20240612,175900,232946330,4540,4540,4540,4540,0
20240612,175800,232946330,4540,4540,4540,4540,0
20240612,175700,232946330,4540,4540,4540,4540,0
20240612,175600,232946330,4540,4540,4540,4540,0
20240612,175500,232946330,4540,4540,4540,4540,3299
20240612,175400,232946330,4540,4540,4540,4540,0
20240612,175300,232946330,4540,4540,4540,4540,0
20240612,175200,232946330,4540,4540,4540,4540,0
20240612,175100,232946330,4540,4540,4540,4540,0
20240612,175000,232946330,4540,4540,4540,4540,0
20240612,174900,232946330,4540,4540,4540,4540,0
20240612,174800,232946330,4540,4540,4540,4540,0
20240612,174700,232946330,4540,4540,4540,4540,0
20240612,174600,232946330,4540,4540,4540,4540,0
20240612,174500,232946330,4540,4540,4540,4540,0
20240612,174400,232946330,4540,4540,4540,4540,0
20240612,174300,232946330,4540,4540,4540,4540,0
20240612,174200,232946330,4540,4540,4540,4540,0
20240612,174100,232946330,4540,4540,4540,4540,0
20240612,174000,232946330,4540,4540,4540,4540,0
20240612,173900,232946330,4540,4540,4540,4540,0
20240612,173800,232946330,4540,4540,4540,4540,0
20240612,173700,232946330,4540,4540,4540,4540,0
20240612,173600,232946330,4540,4540,4540,4540,0
20240612,173500,232946330,4540,4540,4540,4540,0
20240612,173400,232946330,4540,4540,4540,4540,0
20240612,173300,232946330,4540,4540,4540,4540,0
20240612,173200,232946330,4540,4540,4540,4540,0
20240612,173100,232946330,4540,4540,4540,4540,0
20240612,173000,232946330,4540,4540,4540,4540,0
20240612,172900,232946330,4540,4540,4540,4540,0
20240612,172800,232946330,4540,4540,4540,4540,0
20240612,172700,232946330,4540,4540,4540,4540,0
20240612,172600,232946330,4540,4540,4540,4540,0
20240612,172500,232946330,4540,4540,4540,4540,3299
20240612,172400,232946330,4540,4540,4540,4540,0
20240612,172300,232946330,4540,4540,4540,4540,0
20240612,172200,232946330,4540,4540,4540,4540,0
20240612,172100,232946330,4540,4540,4540,4540,0
20240612,172000,232946330,4540,4540,4540,4540,0
20240612,171900,232946330,4540,4540,4540,4540,0
20240612,171800,232946330,4540,4540,4540,4540,0
20240612,171700,232946330,4540,4540,4540,4540,0
20240612,171600,232946330,4540,4540,4540,4540,0
20240612,171500,232946330,4540,4540,4540,4540,0
20240612,171400,232946330,4540,4540,4540,4540,0
20240612,171300,232946330,4540,4540,4540,4540,0
20240612,171200,232946330,4540,4540,4540,4540,0
20240612,171100,232946330,4540,4540,4540,4540,0
20240612,171000,232946330,4540,4540,4540,4540,0
20240612,170900,232946330,4540,4540,4540,4540,0
20240612,170800,232946330,4540,4540,4540,4540,0
20240612,170700,232946330,4540,4540,4540,4540,0
20240612,170600,232946330,4540,4540,4540,4540,0
20240612,170500,232946330,4540,4540,4540,4540,0
20240612,170400,232946330,4540,4540,4540,4540,0
20240612,170300,232946330,4540,4540,4540,4540,0
20240612,170200,232946330,4540,4540,4540,4540,0
20240612,170100,232946330,4540,4540,4540,4540,0
20240612,170000,232946330,4540,4540,4540,4540,0
20240612,165900,232946330,4540,4540,4540,4540,0
20240612,165800,232946330,4540,4540,4540,4540,0
20240612,165700,232946330,4540,4540,4540,4540,0
20240612,165600,232946330,4540,4540,4540,4540,0
20240612,165500,232946330,4540,4540,4540,4540,3299
20240612,165400,232946330,4540,4540,4540,4540,0
20240612,165300,232946330,4540,4540,4540,4540,0
20240612,165200,232946330,4540,4540,4540,4540,0
20240612,165100,232946330,4540,4540,4540,4540,0
20240612,165000,232946330,4540,4540,4540,4540,0
20240612,164900,232946330,4540,4540,4540,4540,0
20240612,164800,232946330,4540,4540,4540,4540,0
20240612,164700,232946330,4540,4540,4540,4540,0
20240612,164600,232946330,4540,4540,4540,4540,0
20240612,164500,232946330,4540,4540,4540,4540,0
20240612,164400,232946330,4540,4540,4540,4540,0
20240612,164300,232946330,4540,4540,4540,4540,0
20240612,164200,232946330,4540,4540,4540,4540,0
20240612,164100,232946330,4540,4540,4540,4540,0
20240612,164000,232946330,4540,4540,4540,4540,0
20240612,163900,232946330,4540,4540,4540,4540,0
20240612,163800,232946330,4540,4540,4540,4540,0
20240612,163700,232946330,4540,4540,4540,4540,0
20240612,163600,232946330,4540,4540,4540,4540,0
20240612,163500,232946330,4540,4540,4540,4540,0
20240612,163400,232946330,4540,4540,4540,4540,0
20240612,163300,232946330,4540,4540,4540,4540,0
20240612,163200,232946330,4540,4540,4540,4540,0
20240612,163100,232946330,4540,4540,4540,4540,0
20240612,163000,232946330,4540,4540,4540,4540,0
20240612,162900,232946330,4540,4540,4540,4540,0
20240612,162800,232946330,4540,4540,4540,4540,0
20240612,162700,232946330,4540,4540,4540,4540,0
20240612,162600,232946330,4540,4540,4540,4540,0
20240612,162500,232946330,4540,4540,4540,4540,3299
20240612,162400,232946330,4540,4540,4540,4540,0
20240612,162300,232946330,4540,4540,4540,4540,0
20240612,162200,232946330,4540,4540,4540,4540,0
20240612,162100,232946330,4540,4540,4540,4540,0
20240612,162000,232946330,4540,4540,4540,4540,0
20240612,161900,232946330,4540,4540,4540,4540,0
20240612,161800,232946330,4540,4540,4540,4540,0
20240612,161700,232946330,4540,4540,4540,4540,0
20240612,161600,232946330,4540,4540,4540,4540,0
20240612,161500,232946330,4540,4540,4540,4540,0
20240612,161400,232946330,4540,4540,4540,4540,0
20240612,161300,232946330,4540,4540,4540,4540,0
20240612,161200,232946330,4540,4540,4540,4540,0
20240612,161100,232946330,4540,4540,4540,4540,0
20240612,161000,232946330,4540,4540,4540,4540,0
20240612,160900,232946330,4540,4540,4540,4540,0
20240612,160800,232946330,4540,4540,4540,4540,0
20240612,160700,232946330,4540,4540,4540,4540,0
20240612,160600,232946330,4540,4540,4540,4540,0
20240612,160500,232946330,4540,4540,4540,4540,0
20240612,160400,232946330,4540,4540,4540,4540,0
20240612,160300,232946330,4540,4540,4540,4540,0
20240612,160200,232946330,4540,4540,4540,4540,0
20240612,160100,232946330,4540,4540,4540,4540,0
20240612,160000,232946330,4540,4540,4540,4540,0
20240612,155900,232946330,4540,4540,4540,4540,0
20240612,155800,232946330,4540,4540,4540,4540,0
20240612,155700,232946330,4540,4540,4540,4540,0
20240612,155600,232946330,4540,4540,4540,4540,0
20240612,155500,232946330,4540,4540,4540,4540,3299
20240612,155400,232946330,4540,4540,4540,4540,0
20240612,155300,232946330,4540,4540,4540,4540,0
20240612,155200,232946330,4540,4540,4540,4540,0
20240612,155100,232946330,4540,4540,4540,4540,0
20240612,155000,232946330,4540,4540,4540,4540,0
20240612,154900,232946330,4540,4540,4540,4540,0
20240612,154800,232946330,4540,4540,4540,4540,0
20240612,154700,232946330,4540,4540,4540,4540,0
20240612,154600,232946330,4540,4540,4540,4540,0
20240612,154500,232946330,4540,4540,4540,4540,0
20240612,154400,232946330,4540,4540,4540,4540,0
20240612,154300,232946330,4540,4540,4540,4540,0
20240612,154200,232946330,4540,4540,4540,4540,0
20240612,154100,232946330,4540,4540,4540,4540,0
20240612,154000,232946330,4540,4540,4540,4540,0
20240612,153900,232946330,4540,4540,4540,4540,0
20240612,153800,232946330,4540,4540,4540,4540,0
20240612,153700,232946330,4540,4540,4540,4540,0
20240612,153600,232946330,4540,4540,4540,4540,0
20240612,153500,232946330,4540,4540,4540,4540,0
20240612,153400,232946330,4540,4540,4540,4540,0
20240612,153300,232946330,4540,4540,4540,4540,0
20240612,153200,232946330,4540,4540,4540,4540,0
20240612,153100,232946330,4540,4540,4540,4540,0
20240612,153000,232946330,4540,4540,4540,4540,3299
20240612,152900,217968870,4525,4525,4525,4525,0
20240612,152800,217968870,4525,4525,4525,4525,0
20240612,152700,217968870,4525,4525,4525,4525,0
20240612,152600,217968870,4525,4525,4525,4525,0
20240612,152500,217968870,4525,4525,4525,4525,0
20240612,152400,217968870,4525,4525,4525,4525,0
20240612,152300,217968870,4525,4525,4525,4525,0
20240612,152200,217968870,4525,4525,4525,4525,0
20240612,152100,217968870,4525,4525,4525,4525,0
20240612,152000,217968870,4525,4525,4525,4525,0
20240612,151900,217968870,4525,4525,4525,4525,0
20240612,151800,217968870,4525,4525,4525,4525,0
20240612,151700,217968870,4525,4525,4525,4520,6
20240612,151600,217941740,4510,4520,4520,4505,6285
20240612,151500,189599210,4525,4525,4525,4525,3
20240612,151400,189585635,4525,4530,4530,4525,5
20240612,151300,189563000,4530,4530,4530,4530,5
20240612,151200,189540350,4530,4530,4530,4530,0
20240612,151100,189540350,4530,4530,4530,4530,12
20240612,151000,189485990,4530,4530,4530,4530,16
20240612,150900,189413510,4510,4515,4515,4510,50
20240612,150800,189187810,4530,4535,4535,4530,2
20240612,150700,189178745,4515,4520,4535,4515,4068
20240612,150600,170791940,4520,4520,4520,4520,1048
20240612,150500,166054980,4520,4510,4520,4510,241
20240612,150400,164968060,4520,4520,4520,4520,1
20240612,150300,164963540,4515,4520,4520,4515,9
20240612,150200,164922865,4515,4515,4515,4515,0
20240612,150100,164922865,4515,4515,4515,4515,0
20240612,150000,164922865,4515,4515,4515,4515,158
20240612,145900,164209495,4525,4525,4525,4525,0
20240612,145800,164209495,4525,4525,4525,4525,4
20240612,145700,164191395,4525,4525,4525,4525,0
20240612,145600,164191395,4525,4525,4525,4525,0
20240612,145500,164191395,4525,4525,4525,4525,1
20240612,145400,164186870,4530,4530,4530,4530,0
20240612,145300,164186870,4530,4530,4530,4530,1
20240612,145200,164182340,4510,4510,4510,4510,30
20240612,145100,164047040,4530,4530,4535,4530,3
20240612,145000,164033445,4515,4520,4520,4515,4592
20240612,144900,143298385,4535,4535,4535,4535,0
20240612,144800,143298385,4535,4535,4535,4535,0
20240612,144700,143298385,4535,4535,4535,4535,0
20240612,144600,143298385,4535,4525,4535,4520,576
20240612,144500,140692880,4535,4535,4535,4535,0
20240612,144400,140692880,4535,4525,4535,4525,8
20240612,144300,140656665,4535,4535,4535,4535,1
20240612,144200,140652130,4535,4535,4535,4535,0
20240612,144100,140652130,4535,4525,4535,4525,82
20240612,144000,140281070,4530,4530,4530,4530,105
20240612,143900,139805420,4530,4530,4530,4530,0
20240612,143800,139805420,4530,4530,4530,4530,151
20240612,143700,139121390,4540,4540,4540,4540,0
20240612,143600,139121390,4540,4540,4540,4540,0
20240612,143500,139121390,4540,4540,4540,4540,0
20240612,143400,139121390,4540,4540,4540,4540,0
20240612,143300,139121390,4540,4540,4540,4540,0
20240612,143200,139121390,4540,4540,4540,4540,0
20240612,143100,139121390,4540,4535,4540,4535,107
20240612,143000,138636015,4535,4535,4535,4535,0
20240612,142900,138636015,4535,4535,4535,4535,0
20240612,142800,138636015,4535,4535,4535,4535,0
20240612,142700,138636015,4535,4535,4535,4535,0
20240612,142600,138636015,4535,4540,4540,4535,214
20240612,142500,137664460,4535,4535,4535,4535,338
20240612,142400,136131630,4535,4535,4535,4535,10
20240612,142300,136086280,4535,4535,4535,4535,0
20240612,142200,136086280,4535,4535,4535,4535,0
20240612,142100,136086280,4535,4535,4535,4535,0
20240612,142000,136086280,4535,4535,4535,4535,0
20240612,141900,136086280,4535,4535,4535,4535,0
20240612,141800,136086280,4535,4535,4535,4535,0
20240612,141700,136086280,4535,4535,4535,4535,1
20240612,141600,136081745,4530,4530,4530,4530,0
20240612,141500,136081745,4530,4530,4530,4530,0
20240612,141400,136081745,4530,4530,4530,4530,270
20240612,141300,134858645,4530,4530,4530,4530,0
20240612,141200,134858645,4530,4530,4530,4530,0
20240612,141100,134858645,4530,4530,4530,4530,0
20240612,141000,134858645,4530,4525,4530,4520,782
20240612,140900,131322620,4530,4530,4530,4530,0
20240612,140800,131322620,4530,4530,4530,4530,0
20240612,140700,131322620,4530,4530,4530,4530,0
20240612,140600,131322620,4530,4530,4530,4530,0
20240612,140500,131322620,4530,4530,4530,4530,0
20240612,140400,131322620,4530,4530,4530,4530,0
20240612,140300,131322620,4530,4525,4530,4525,3
20240612,140200,131309040,4530,4530,4530,4530,0
20240612,140100,131309040,4530,4530,4530,4530,0
20240612,140000,131309040,4530,4530,4530,4530,0
20240612,135900,131309040,4530,4530,4530,4530,0
20240612,135800,131309040,4530,4530,4530,4530,0
20240612,135700,131309040,4530,4530,4530,4530,1
20240612,135600,131304510,4530,4530,4530,4530,0
20240612,135500,131304510,4530,4530,4530,4530,1
20240612,135400,131299980,4530,4530,4530,4530,0
20240612,135300,131299980,4530,4530,4530,4530,0
20240612,135200,131299980,4530,4530,4530,4530,0
20240612,135100,131299980,4530,4530,4530,4530,1
20240612,135000,131295450,4520,4520,4520,4520,0
20240612,134900,131295450,4520,4520,4520,4520,86
20240612,134800,130906730,4530,4530,4530,4530,1
20240612,134700,130902200,4520,4520,4520,4520,80
20240612,134600,130540600,4530,4530,4530,4530,0
20240612,134500,130540600,4530,4530,4530,4530,0
20240612,134400,130540600,4530,4530,4530,4530,0
20240612,134300,130540600,4530,4530,4530,4530,0
20240612,134200,130540600,4530,4530,4530,4530,0
20240612,134100,130540600,4530,4530,4530,4530,1
20240612,134000,130536070,4520,4520,4520,4520,128
20240612,133900,129957510,4530,4530,4530,4530,0
20240612,133800,129957510,4530,4520,4530,4520,139
20240612,133700,129329220,4525,4525,4525,4525,2
20240612,133600,129320170,4530,4530,4530,4530,0
20240612,133500,129320170,4530,4530,4530,4530,1
20240612,133400,129315640,4530,4530,4530,4530,0
20240612,133300,129315640,4530,4530,4530,4530,5
20240612,133200,129292990,4520,4520,4520,4520,0
20240612,133100,129292990,4520,4520,4520,4520,1
20240612,133000,129288470,4520,4520,4520,4520,0
20240612,132900,129288470,4520,4520,4520,4520,377
20240612,132800,127584430,4520,4520,4520,4520,0
20240612,132700,127584430,4520,4520,4520,4520,34
20240612,132600,127430750,4530,4530,4530,4530,0
20240612,132500,127430750,4530,4530,4530,4530,1
20240612,132400,127426220,4520,4520,4520,4520,0
20240612,132300,127426220,4520,4520,4520,4520,1
20240612,132200,127421700,4530,4530,4530,4530,0
20240612,132100,127421700,4530,4530,4530,4530,40
20240612,132000,127240500,4530,4530,4530,4530,1
20240612,131900,127235970,4520,4520,4520,4520,354
20240612,131800,125635890,4520,4530,4530,4520,51
20240612,131700,125405360,4530,4530,4530,4530,0
20240612,131600,125405360,4530,4530,4530,4530,0
20240612,131500,125405360,4530,4530,4530,4530,0
20240612,131400,125405360,4530,4530,4530,4530,0
20240612,131300,125405360,4530,4530,4530,4530,0
20240612,131200,125405360,4530,4530,4530,4530,1
20240612,131100,125400830,4520,4520,4520,4520,0
20240612,131000,125400830,4520,4520,4520,4520,2
20240612,130900,125391790,4520,4520,4520,4520,0
20240612,130800,125391790,4520,4520,4520,4520,0
20240612,130700,125391790,4520,4520,4520,4520,0
20240612,130600,125391790,4520,4525,4525,4520,288
20240612,130500,124089530,4530,4530,4530,4530,50
20240612,130400,123863030,4530,4530,4530,4530,0
20240612,130300,123863030,4530,4530,4530,4530,0
20240612,130200,123863030,4530,4530,4530,4530,0
20240612,130100,123863030,4530,4530,4530,4530,30
20240612,130000,123727130,4525,4525,4525,4525,34
20240612,125900,123573280,4530,4530,4530,4530,0
20240612,125800,123573280,4530,4530,4530,4530,0
20240612,125700,123573280,4530,4530,4530,4530,1
20240612,125600,123568750,4530,4530,4530,4530,662
20240612,125500,120569890,4525,4525,4525,4525,0
20240612,125400,120569890,4525,4525,4525,4525,0
20240612,125300,120569890,4525,4525,4525,4525,375
20240612,125200,118873015,4530,4530,4530,4530,0
20240612,125100,118873015,4530,4530,4530,4530,0
20240612,125000,118873015,4530,4530,4530,4530,0
20240612,124900,118873015,4530,4530,4530,4530,0
20240612,124800,118873015,4530,4530,4530,4530,0
20240612,124700,118873015,4530,4530,4530,4530,0
20240612,124600,118873015,4530,4530,4530,4530,1
20240612,124500,118868485,4520,4530,4530,4520,19
20240612,124400,118782595,4520,4520,4520,4520,0
20240612,124300,118782595,4520,4520,4520,4520,3
20240612,124200,118769035,4530,4530,4530,4530,0
20240612,124100,118769035,4530,4530,4530,4530,0
20240612,124000,118769035,4530,4530,4530,4530,0
20240612,123900,118769035,4530,4530,4530,4530,1
20240612,123800,118764505,4525,4525,4525,4525,0
20240612,123700,118764505,4525,4525,4525,4525,0
20240612,123600,118764505,4525,4525,4525,4525,3
20240612,123500,118750930,4530,4530,4530,4530,0
20240612,123400,118750930,4530,4530,4530,4530,0
20240612,123300,118750930,4530,4530,4530,4530,1
20240612,123200,118746400,4520,4520,4520,4520,0
20240612,123100,118746400,4520,4530,4530,4520,870
20240612,123000,114810610,4530,4535,4535,4530,212
20240612,122900,113850200,4535,4535,4535,4535,0
20240612,122800,113850200,4535,4535,4535,4535,0
20240612,122700,113850200,4535,4535,4535,4535,0
20240612,122600,113850200,4535,4535,4535,4535,0
20240612,122500,113850200,4535,4535,4535,4535,0
20240612,122400,113850200,4535,4535,4535,4535,0
20240612,122300,113850200,4535,4535,4535,4535,0
20240612,122200,113850200,4535,4535,4535,4535,0
20240612,122100,113850200,4535,4535,4535,4535,0
20240612,122000,113850200,4535,4535,4535,4535,23
20240612,121900,113745895,4535,4535,4535,4535,1
20240612,121800,113741360,4530,4530,4530,4530,500
20240612,121700,111476360,4535,4535,4535,4535,0
20240612,121600,111476360,4535,4535,4535,4535,0
20240612,121500,111476360,4535,4535,4535,4535,1
20240612,121400,111471825,4530,4530,4530,4530,0
20240612,121300,111471825,4530,4525,4530,4525,1250
20240612,121200,105809660,4525,4525,4525,4525,0
20240612,121100,105809660,4525,4525,4525,4525,0
20240612,121000,105809660,4525,4525,4525,4525,0
20240612,120900,105809660,4525,4525,4525,4525,0
20240612,120800,105809660,4525,4525,4525,4525,1
20240612,120700,105805135,4520,4525,4525,4520,2
20240612,120600,105796090,4525,4520,4525,4520,2
20240612,120500,105787045,4520,4520,4520,4520,0
20240612,120400,105787045,4520,4520,4520,4520,2
20240612,120300,105778005,4525,4525,4525,4525,0
20240612,120200,105778005,4525,4525,4525,4525,1
20240612,120100,105773480,4525,4525,4525,4525,0
20240612,120000,105773480,4525,4525,4525,4520,6
20240612,115900,105746350,4520,4525,4525,4520,3
20240612,115800,105732780,4530,4530,4530,4530,0
20240612,115700,105732780,4530,4530,4530,4530,0
20240612,115600,105732780,4530,4530,4530,4530,50
20240612,115500,105506280,4535,4535,4535,4535,0
20240612,115400,105506280,4535,4535,4535,4535,0
20240612,115300,105506280,4535,4535,4535,4535,0
20240612,115200,105506280,4535,4535,4535,4535,0
20240612,115100,105506280,4535,4535,4535,4535,0
20240612,115000,105506280,4535,4525,4535,4520,31
20240612,114900,105366075,4535,4535,4535,4535,0
20240612,114800,105366075,4535,4535,4535,4535,0
20240612,114700,105366075,4535,4535,4535,4535,0
20240612,114600,105366075,4535,4535,4535,4535,0
20240612,114500,105366075,4535,4535,4535,4535,0
20240612,114400,105366075,4535,4535,4535,4535,0
20240612,114300,105366075,4535,4530,4535,4530,3
20240612,114200,105352480,4535,4535,4535,4535,1
20240612,114100,105347945,4520,4525,4525,4520,2000
20240612,114000,96304255,4535,4535,4535,4535,0
20240612,113900,96304255,4535,4535,4535,4535,0
20240612,113800,96304255,4535,4535,4535,4535,1
20240612,113700,96299720,4535,4535,4535,4535,0
20240612,113600,96299720,4535,4535,4535,4535,0
20240612,113500,96299720,4535,4530,4535,4530,85
20240612,113400,95914665,4530,4530,4530,4530,710
20240612,113300,92698365,4530,4530,4530,4530,0
20240612,113200,92698365,4530,4530,4530,4530,0
20240612,113100,92698365,4530,4530,4530,4530,0
20240612,113000,92698365,4530,4530,4530,4530,0
20240612,112900,92698365,4530,4530,4530,4530,0
20240612,112800,92698365,4530,4530,4530,4530,222
20240612,112700,91692705,4525,4530,4530,4525,375
20240612,112600,89995300,4535,4535,4535,4535,0
20240612,112500,89995300,4535,4535,4535,4535,0
20240612,112400,89995300,4535,4535,4535,4535,0
20240612,112300,89995300,4535,4535,4535,4535,0
20240612,112200,89995300,4535,4535,4535,4535,0
20240612,112100,89995300,4535,4535,4535,4535,0
20240612,112000,89995300,4535,4535,4535,4535,0
20240612,111900,89995300,4535,4535,4535,4535,16
20240612,111800,89922740,4535,4535,4535,4535,16
20240612,111700,89850180,4530,4530,4535,4530,29
20240612,111600,89718805,4530,4530,4530,4530,0
20240612,111500,89718805,4530,4530,4530,4530,71
20240612,111400,89397175,4535,4535,4535,4535,0
20240612,111300,89397175,4535,4535,4535,4535,0
20240612,111200,89397175,4535,4535,4535,4535,0
20240612,111100,89397175,4535,4535,4535,4535,0
20240612,111000,89397175,4535,4535,4535,4535,0
20240612,110900,89397175,4535,4535,4535,4535,0
20240612,110800,89397175,4535,4535,4535,4535,425
20240612,110700,87469800,4540,4520,4540,4520,501
20240612,110600,85205260,4525,4525,4525,4525,400
20240612,110500,83395260,4520,4535,4535,4520,4000
20240612,110400,65298355,4545,4545,4545,4545,0
20240612,110300,65298355,4545,4545,4545,4545,0
20240612,110200,65298355,4545,4545,4545,4545,0
20240612,110100,65298355,4545,4540,4545,4540,5
20240612,110000,65275635,4545,4545,4545,4545,0
20240612,105900,65275635,4545,4545,4545,4545,97
20240612,105800,64834770,4545,4545,4545,4545,0
20240612,105700,64834770,4545,4545,4545,4545,0
20240612,105600,64834770,4545,4545,4545,4545,0
20240612,105500,64834770,4545,4545,4545,4545,0
20240612,105400,64834770,4545,4525,4545,4525,2
20240612,105300,64825700,4525,4540,4545,4525,3526
20240612,105200,48851550,4540,4540,4540,4540,0
20240612,105100,48851550,4540,4540,4540,4540,59
20240612,105000,48583690,4535,4535,4535,4535,0
20240612,104900,48583690,4535,4535,4535,4535,0
20240612,104800,48583690,4535,4535,4535,4535,0
20240612,104700,48583690,4535,4535,4535,4535,0
20240612,104600,48583690,4535,4545,4545,4535,878
20240612,104500,44598220,4540,4540,4540,4540,0
20240612,104400,44598220,4540,4540,4540,4540,0
20240612,104300,44598220,4540,4540,4540,4540,0
20240612,104200,44598220,4540,4540,4540,4540,0
20240612,104100,44598220,4540,4540,4540,4540,0
20240612,104000,44598220,4540,4540,4540,4540,0
20240612,103900,44598220,4540,4540,4540,4540,257
20240612,103800,43431440,4540,4540,4540,4540,0
20240612,103700,43431440,4540,4540,4540,4540,1
20240612,103600,43426900,4550,4550,4550,4550,0
20240612,103500,43426900,4550,4550,4550,4550,0
20240612,103400,43426900,4550,4550,4550,4550,0
20240612,103300,43426900,4550,4550,4550,4550,0
20240612,103200,43426900,4550,4550,4550,4550,0
20240612,103100,43426900,4550,4550,4550,4550,0
20240612,103000,43426900,4550,4550,4550,4550,0
20240612,102900,43426900,4550,4550,4550,4550,0
20240612,102800,43426900,4550,4550,4550,4550,0
20240612,102700,43426900,4550,4550,4550,4550,0
20240612,102600,43426900,4550,4550,4550,4550,0
20240612,102500,43426900,4550,4550,4550,4550,0
20240612,102400,43426900,4550,4545,4550,4540,1011
20240612,102300,38836290,4550,4550,4550,4550,0
20240612,102200,38836290,4550,4550,4550,4550,0
20240612,102100,38836290,4550,4550,4550,4550,0
20240612,102000,38836290,4550,4550,4550,4550,0
20240612,101900,38836290,4550,4550,4550,4550,0
20240612,101800,38836290,4550,4550,4550,4550,1
20240612,101700,38831740,4550,4550,4550,4550,0
20240612,101600,38831740,4550,4550,4550,4550,0
20240612,101500,38831740,4550,4550,4550,4550,481
20240612,101400,36643190,4550,4550,4550,4550,0
20240612,101300,36643190,4550,4550,4550,4550,49
20240612,101200,36420240,4545,4545,4545,4545,0
20240612,101100,36420240,4545,4545,4545,4545,11
20240612,101000,36370245,4550,4550,4550,4550,6
20240612,100900,36342945,4550,4550,4550,4550,41
20240612,100800,36156395,4550,4550,4550,4550,0
20240612,100700,36156395,4550,4545,4550,4545,60
20240612,100600,35883690,4545,4545,4545,4545,1
20240612,100500,35879145,4545,4545,4545,4545,51
20240612,100400,35647350,4545,4545,4545,4545,1
20240612,100300,35642805,4545,4545,4545,4545,1
20240612,100200,35638260,4545,4545,4545,4545,0
20240612,100100,35638260,4545,4545,4545,4545,0
20240612,100000,35638260,4545,4545,4545,4545,0
20240612,095900,35638260,4545,4545,4545,4545,1004
20240612,095800,31075080,4545,4545,4545,4545,2
20240612,095700,31065990,4540,4540,4540,4540,200
20240612,095600,30157990,4545,4545,4545,4545,1
20240612,095500,30153445,4545,4545,4545,4545,7
20240612,095400,30121630,4545,4545,4545,4545,0
20240612,095300,30121630,4545,4545,4545,4545,0
20240612,095200,30121630,4545,4545,4545,4545,0
20240612,095100,30121630,4545,4545,4545,4545,0
20240612,095000,30121630,4545,4545,4545,4545,101
20240612,094900,29662585,4545,4545,4545,4545,0
20240612,094800,29662585,4545,4545,4545,4545,0
20240612,094700,29662585,4545,4545,4545,4545,1
20240612,094600,29658040,4545,4545,4545,4545,0
20240612,094500,29658040,4545,4545,4545,4545,0
20240612,094400,29658040,4545,4545,4545,4545,0
20240612,094300,29658040,4545,4545,4545,4545,0
20240612,094200,29658040,4545,4545,4545,4545,1
20240612,094100,29653495,4540,4540,4540,4540,0
20240612,094000,29653495,4540,4540,4540,4540,161
20240612,093900,28922555,4550,4550,4550,4550,0
20240612,093800,28922555,4550,4550,4550,4550,0
20240612,093700,28922555,4550,4550,4550,4550,0
20240612,093600,28922555,4550,4550,4550,4550,0
20240612,093500,28922555,4550,4550,4550,4550,0
20240612,093400,28922555,4550,4550,4550,4550,0
20240612,093300,28922555,4550,4550,4550,4550,0
20240612,093200,28922555,4550,4550,4550,4550,10
20240612,093100,28877055,4560,4560,4560,4560,0
20240612,093000,28877055,4560,4560,4560,4560,0
20240612,092900,28877055,4560,4560,4560,4560,0
20240612,092800,28877055,4560,4535,4560,4535,52
20240612,092700,28639960,4560,4550,4560,4540,3001
20240612,092600,15011570,4560,4560,4560,4560,1
20240612,092500,15007010,4555,4555,4555,4555,191
20240612,092400,14137005,4550,4550,4550,4550,0
20240612,092300,14137005,4550,4550,4550,4550,0
20240612,092200,14137005,4550,4550,4550,4550,0
20240612,092100,14137005,4550,4550,4550,4550,300
20240612,092000,12772005,4550,4550,4550,4550,330
20240612,091900,11270505,4545,4560,4560,4545,1085
20240612,091800,6337305,4560,4560,4560,4560,0
20240612,091700,6337305,4560,4560,4560,4560,0
20240612,091600,6337305,4560,4560,4560,4560,0
20240612,091500,6337305,4560,4560,4560,4560,14
20240612,091400,6273465,4560,4560,4560,4560,70
20240612,091300,5954265,4560,4560,4560,4560,497
20240612,091200,3687945,4560,4555,4560,4555,2
20240612,091100,3678830,4560,4560,4560,4560,2
20240612,091000,3669710,4570,4570,4570,4570,50
20240612,090900,3441210,4570,4570,4570,4570,0
20240612,090800,3441210,4570,4570,4570,4570,31
20240612,090700,3299540,4570,4570,4570,4570,20
20240612,090600,3208140,4570,4570,4570,4570,0
20240612,090500,3208140,4570,4565,4570,4565,32
20240612,090400,3061955,4570,4570,4570,4570,0
20240612,090300,3061955,4570,4570,4570,4570,21
20240612,090200,2965985,4570,4570,4570,4570,0
20240612,090100,2965985,4570,4570,4570,4570,93
20240612,090000,2540975,4580,4545,4580,4545,559