KissMeData/318000/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,210800,1479229000,7850,7850,7850,7850,2072
20240612,210700,1479229000,7850,7850,7850,7850,0
20240612,210600,1479229000,7850,7850,7850,7850,0
20240612,210500,1479229000,7850,7850,7850,7850,0
20240612,210400,1479229000,7850,7850,7850,7850,0
20240612,210300,1479229000,7850,7850,7850,7850,0
20240612,210200,1479229000,7850,7850,7850,7850,0
20240612,210100,1479229000,7850,7850,7850,7850,0
20240612,210000,1479229000,7850,7850,7850,7850,0
20240612,205900,1479229000,7850,7850,7850,7850,0
20240612,205800,1479229000,7850,7850,7850,7850,0
20240612,205700,1479229000,7850,7850,7850,7850,0
20240612,205600,1479229000,7850,7850,7850,7850,0
20240612,205500,1479229000,7850,7850,7850,7850,0
20240612,205400,1479229000,7850,7850,7850,7850,0
20240612,205300,1479229000,7850,7850,7850,7850,0
20240612,205200,1479229000,7850,7850,7850,7850,0
20240612,205100,1479229000,7850,7850,7850,7850,0
20240612,205000,1479229000,7850,7850,7850,7850,0
20240612,204900,1479229000,7850,7850,7850,7850,0
20240612,204800,1479229000,7850,7850,7850,7850,0
20240612,204700,1479229000,7850,7850,7850,7850,0
20240612,204600,1479229000,7850,7850,7850,7850,0
20240612,204500,1479229000,7850,7850,7850,7850,0
20240612,204400,1479229000,7850,7850,7850,7850,0
20240612,204300,1479229000,7850,7850,7850,7850,0
20240612,204200,1479229000,7850,7850,7850,7850,0
20240612,204100,1479229000,7850,7850,7850,7850,0
20240612,204000,1479229000,7850,7850,7850,7850,0
20240612,203900,1479229000,7850,7850,7850,7850,0
20240612,203800,1479229000,7850,7850,7850,7850,2072
20240612,203700,1479229000,7850,7850,7850,7850,0
20240612,203600,1479229000,7850,7850,7850,7850,0
20240612,203500,1479229000,7850,7850,7850,7850,0
20240612,203400,1479229000,7850,7850,7850,7850,0
20240612,203300,1479229000,7850,7850,7850,7850,0
20240612,203200,1479229000,7850,7850,7850,7850,0
20240612,203100,1479229000,7850,7850,7850,7850,0
20240612,203000,1479229000,7850,7850,7850,7850,0
20240612,202900,1479229000,7850,7850,7850,7850,0
20240612,202800,1479229000,7850,7850,7850,7850,0
20240612,202700,1479229000,7850,7850,7850,7850,0
20240612,202600,1479229000,7850,7850,7850,7850,0
20240612,202500,1479229000,7850,7850,7850,7850,0
20240612,202400,1479229000,7850,7850,7850,7850,0
20240612,202300,1479229000,7850,7850,7850,7850,0
20240612,202200,1479229000,7850,7850,7850,7850,0
20240612,202100,1479229000,7850,7850,7850,7850,0
20240612,202000,1479229000,7850,7850,7850,7850,0
20240612,201900,1479229000,7850,7850,7850,7850,0
20240612,201800,1479229000,7850,7850,7850,7850,0
20240612,201700,1479229000,7850,7850,7850,7850,0
20240612,201600,1479229000,7850,7850,7850,7850,0
20240612,201500,1479229000,7850,7850,7850,7850,0
20240612,201400,1479229000,7850,7850,7850,7850,0
20240612,201300,1479229000,7850,7850,7850,7850,0
20240612,201200,1479229000,7850,7850,7850,7850,0
20240612,201100,1479229000,7850,7850,7850,7850,0
20240612,201000,1479229000,7850,7850,7850,7850,0
20240612,200900,1479229000,7850,7850,7850,7850,0
20240612,200800,1479229000,7850,7850,7850,7850,2072
20240612,200700,1479229000,7850,7850,7850,7850,0
20240612,200600,1479229000,7850,7850,7850,7850,0
20240612,200500,1479229000,7850,7850,7850,7850,0
20240612,200400,1479229000,7850,7850,7850,7850,0
20240612,200300,1479229000,7850,7850,7850,7850,0
20240612,200200,1479229000,7850,7850,7850,7850,0
20240612,200100,1479229000,7850,7850,7850,7850,0
20240612,200000,1479229000,7850,7850,7850,7850,0
20240612,195900,1479229000,7850,7850,7850,7850,0
20240612,195800,1479229000,7850,7850,7850,7850,0
20240612,195700,1479229000,7850,7850,7850,7850,0
20240612,195600,1479229000,7850,7850,7850,7850,0
20240612,195500,1479229000,7850,7850,7850,7850,0
20240612,195400,1479229000,7850,7850,7850,7850,0
20240612,195300,1479229000,7850,7850,7850,7850,0
20240612,195200,1479229000,7850,7850,7850,7850,0
20240612,195100,1479229000,7850,7850,7850,7850,0
20240612,195000,1479229000,7850,7850,7850,7850,0
20240612,194900,1479229000,7850,7850,7850,7850,0
20240612,194800,1479229000,7850,7850,7850,7850,0
20240612,194700,1479229000,7850,7850,7850,7850,0
20240612,194600,1479229000,7850,7850,7850,7850,0
20240612,194500,1479229000,7850,7850,7850,7850,0
20240612,194400,1479229000,7850,7850,7850,7850,0
20240612,194300,1479229000,7850,7850,7850,7850,0
20240612,194200,1479229000,7850,7850,7850,7850,0
20240612,194100,1479229000,7850,7850,7850,7850,0
20240612,194000,1479229000,7850,7850,7850,7850,0
20240612,193900,1479229000,7850,7850,7850,7850,0
20240612,193800,1479229000,7850,7850,7850,7850,2072
20240612,193700,1479229000,7850,7850,7850,7850,0
20240612,193600,1479229000,7850,7850,7850,7850,0
20240612,193500,1479229000,7850,7850,7850,7850,0
20240612,193400,1479229000,7850,7850,7850,7850,0
20240612,193300,1479229000,7850,7850,7850,7850,0
20240612,193200,1479229000,7850,7850,7850,7850,0
20240612,193100,1479229000,7850,7850,7850,7850,0
20240612,193000,1479229000,7850,7850,7850,7850,0
20240612,192900,1479229000,7850,7850,7850,7850,0
20240612,192800,1479229000,7850,7850,7850,7850,0
20240612,192700,1479229000,7850,7850,7850,7850,0
20240612,192600,1479229000,7850,7850,7850,7850,0
20240612,192500,1479229000,7850,7850,7850,7850,0
20240612,192400,1479229000,7850,7850,7850,7850,0
20240612,192300,1479229000,7850,7850,7850,7850,0
20240612,192200,1479229000,7850,7850,7850,7850,0
20240612,192100,1479229000,7850,7850,7850,7850,0
20240612,192000,1479229000,7850,7850,7850,7850,0
20240612,191900,1479229000,7850,7850,7850,7850,0
20240612,191800,1479229000,7850,7850,7850,7850,0
20240612,191700,1479229000,7850,7850,7850,7850,0
20240612,191600,1479229000,7850,7850,7850,7850,0
20240612,191500,1479229000,7850,7850,7850,7850,0
20240612,191400,1479229000,7850,7850,7850,7850,0
20240612,191300,1479229000,7850,7850,7850,7850,0
20240612,191200,1479229000,7850,7850,7850,7850,0
20240612,191100,1479229000,7850,7850,7850,7850,0
20240612,191000,1479229000,7850,7850,7850,7850,0
20240612,190900,1479229000,7850,7850,7850,7850,0
20240612,190800,1479229000,7850,7850,7850,7850,2072
20240612,190700,1479229000,7850,7850,7850,7850,0
20240612,190600,1479229000,7850,7850,7850,7850,0
20240612,190500,1479229000,7850,7850,7850,7850,0
20240612,190400,1479229000,7850,7850,7850,7850,0
20240612,190300,1479229000,7850,7850,7850,7850,0
20240612,190200,1479229000,7850,7850,7850,7850,0
20240612,190100,1479229000,7850,7850,7850,7850,0
20240612,190000,1479229000,7850,7850,7850,7850,0
20240612,185900,1479229000,7850,7850,7850,7850,0
20240612,185800,1479229000,7850,7850,7850,7850,0
20240612,185700,1479229000,7850,7850,7850,7850,0
20240612,185600,1479229000,7850,7850,7850,7850,0
20240612,185500,1479229000,7850,7850,7850,7850,0
20240612,185400,1479229000,7850,7850,7850,7850,0
20240612,185300,1479229000,7850,7850,7850,7850,0
20240612,185200,1479229000,7850,7850,7850,7850,0
20240612,185100,1479229000,7850,7850,7850,7850,0
20240612,185000,1479229000,7850,7850,7850,7850,0
20240612,184900,1479229000,7850,7850,7850,7850,0
20240612,184800,1479229000,7850,7850,7850,7850,0
20240612,184700,1479229000,7850,7850,7850,7850,0
20240612,184600,1479229000,7850,7850,7850,7850,0
20240612,184500,1479229000,7850,7850,7850,7850,0
20240612,184400,1479229000,7850,7850,7850,7850,0
20240612,184300,1479229000,7850,7850,7850,7850,0
20240612,184200,1479229000,7850,7850,7850,7850,0
20240612,184100,1479229000,7850,7850,7850,7850,0
20240612,184000,1479229000,7850,7850,7850,7850,0
20240612,183900,1479229000,7850,7850,7850,7850,0
20240612,183800,1479229000,7850,7850,7850,7850,2072
20240612,183700,1479229000,7850,7850,7850,7850,0
20240612,183600,1479229000,7850,7850,7850,7850,0
20240612,183500,1479229000,7850,7850,7850,7850,0
20240612,183400,1479229000,7850,7850,7850,7850,0
20240612,183300,1479229000,7850,7850,7850,7850,0
20240612,183200,1479229000,7850,7850,7850,7850,0
20240612,183100,1479229000,7850,7850,7850,7850,0
20240612,183000,1479229000,7850,7850,7850,7850,0
20240612,182900,1479229000,7850,7850,7850,7850,0
20240612,182800,1479229000,7850,7850,7850,7850,0
20240612,182700,1479229000,7850,7850,7850,7850,0
20240612,182600,1479229000,7850,7850,7850,7850,0
20240612,182500,1479229000,7850,7850,7850,7850,0
20240612,182400,1479229000,7850,7850,7850,7850,0
20240612,182300,1479229000,7850,7850,7850,7850,0
20240612,182200,1479229000,7850,7850,7850,7850,0
20240612,182100,1479229000,7850,7850,7850,7850,0
20240612,182000,1479229000,7850,7850,7850,7850,0
20240612,181900,1479229000,7850,7850,7850,7850,0
20240612,181800,1479229000,7850,7850,7850,7850,0
20240612,181700,1479229000,7850,7850,7850,7850,0
20240612,181600,1479229000,7850,7850,7850,7850,0
20240612,181500,1479229000,7850,7850,7850,7850,0
20240612,181400,1479229000,7850,7850,7850,7850,0
20240612,181300,1479229000,7850,7850,7850,7850,0
20240612,181200,1479229000,7850,7850,7850,7850,0
20240612,181100,1479229000,7850,7850,7850,7850,0
20240612,181000,1479229000,7850,7850,7850,7850,0
20240612,180900,1479229000,7850,7850,7850,7850,0
20240612,180800,1479229000,7850,7850,7850,7850,2072
20240612,180700,1479229000,7850,7850,7850,7850,0
20240612,180600,1479229000,7850,7850,7850,7850,0
20240612,180500,1479229000,7850,7850,7850,7850,0
20240612,180400,1479229000,7850,7850,7850,7850,0
20240612,180300,1479229000,7850,7850,7850,7850,0
20240612,180200,1479229000,7850,7850,7850,7850,0
20240612,180100,1479229000,7850,7850,7850,7850,0
20240612,180000,1479229000,7850,7850,7850,7850,0
20240612,175900,1479229000,7850,7850,7850,7850,0
20240612,175800,1479229000,7850,7850,7850,7850,0
20240612,175700,1479229000,7850,7850,7850,7850,0
20240612,175600,1479229000,7850,7850,7850,7850,0
20240612,175500,1479229000,7850,7850,7850,7850,0
20240612,175400,1479229000,7850,7850,7850,7850,0
20240612,175300,1479229000,7850,7850,7850,7850,0
20240612,175200,1479229000,7850,7850,7850,7850,0
20240612,175100,1479229000,7850,7850,7850,7850,0
20240612,175000,1479229000,7850,7850,7850,7850,0
20240612,174900,1479229000,7850,7850,7850,7850,0
20240612,174800,1479229000,7850,7850,7850,7850,0
20240612,174700,1479229000,7850,7850,7850,7850,0
20240612,174600,1479229000,7850,7850,7850,7850,0
20240612,174500,1479229000,7850,7850,7850,7850,0
20240612,174400,1479229000,7850,7850,7850,7850,0
20240612,174300,1479229000,7850,7850,7850,7850,0
20240612,174200,1479229000,7850,7850,7850,7850,0
20240612,174100,1479229000,7850,7850,7850,7850,0
20240612,174000,1479229000,7850,7850,7850,7850,0
20240612,173900,1479229000,7850,7850,7850,7850,0
20240612,173800,1479229000,7850,7850,7850,7850,2072
20240612,173700,1479229000,7850,7850,7850,7850,0
20240612,173600,1479229000,7850,7850,7850,7850,0
20240612,173500,1479229000,7850,7850,7850,7850,0
20240612,173400,1479229000,7850,7850,7850,7850,0
20240612,173300,1479229000,7850,7850,7850,7850,0
20240612,173200,1479229000,7850,7850,7850,7850,0
20240612,173100,1479229000,7850,7850,7850,7850,0
20240612,173000,1479229000,7850,7850,7850,7850,0
20240612,172900,1479229000,7850,7850,7850,7850,0
20240612,172800,1479229000,7850,7850,7850,7850,0
20240612,172700,1479229000,7850,7850,7850,7850,0
20240612,172600,1479229000,7850,7850,7850,7850,0
20240612,172500,1479229000,7850,7850,7850,7850,0
20240612,172400,1479229000,7850,7850,7850,7850,0
20240612,172300,1479229000,7850,7850,7850,7850,0
20240612,172200,1479229000,7850,7850,7850,7850,0
20240612,172100,1479229000,7850,7850,7850,7850,0
20240612,172000,1479229000,7850,7850,7850,7850,0
20240612,171900,1479229000,7850,7850,7850,7850,0
20240612,171800,1479229000,7850,7850,7850,7850,0
20240612,171700,1479229000,7850,7850,7850,7850,0
20240612,171600,1479229000,7850,7850,7850,7850,0
20240612,171500,1479229000,7850,7850,7850,7850,0
20240612,171400,1479229000,7850,7850,7850,7850,0
20240612,171300,1479229000,7850,7850,7850,7850,0
20240612,171200,1479229000,7850,7850,7850,7850,0
20240612,171100,1479229000,7850,7850,7850,7850,0
20240612,171000,1479229000,7850,7850,7850,7850,0
20240612,170900,1479229000,7850,7850,7850,7850,0
20240612,170800,1479229000,7850,7850,7850,7850,2072
20240612,170700,1479229000,7850,7850,7850,7850,0
20240612,170600,1479229000,7850,7850,7850,7850,0
20240612,170500,1479229000,7850,7850,7850,7850,0
20240612,170400,1479229000,7850,7850,7850,7850,0
20240612,170300,1479229000,7850,7850,7850,7850,0
20240612,170200,1479229000,7850,7850,7850,7850,0
20240612,170100,1479229000,7850,7850,7850,7850,0
20240612,170000,1479229000,7850,7850,7850,7850,0
20240612,165900,1479229000,7850,7850,7850,7850,0
20240612,165800,1479229000,7850,7850,7850,7850,0
20240612,165700,1479229000,7850,7850,7850,7850,0
20240612,165600,1479229000,7850,7850,7850,7850,0
20240612,165500,1479229000,7850,7850,7850,7850,0
20240612,165400,1479229000,7850,7850,7850,7850,0
20240612,165300,1479229000,7850,7850,7850,7850,0
20240612,165200,1479229000,7850,7850,7850,7850,0
20240612,165100,1479229000,7850,7850,7850,7850,0
20240612,165000,1479229000,7850,7850,7850,7850,0
20240612,164900,1479229000,7850,7850,7850,7850,0
20240612,164800,1479229000,7850,7850,7850,7850,0
20240612,164700,1479229000,7850,7850,7850,7850,0
20240612,164600,1479229000,7850,7850,7850,7850,0
20240612,164500,1479229000,7850,7850,7850,7850,0
20240612,164400,1479229000,7850,7850,7850,7850,0
20240612,164300,1479229000,7850,7850,7850,7850,0
20240612,164200,1479229000,7850,7850,7850,7850,0
20240612,164100,1479229000,7850,7850,7850,7850,0
20240612,164000,1479229000,7850,7850,7850,7850,0
20240612,163900,1479229000,7850,7850,7850,7850,0
20240612,163800,1479229000,7850,7850,7850,7850,2072
20240612,163700,1479229000,7850,7850,7850,7850,0
20240612,163600,1479229000,7850,7850,7850,7850,0
20240612,163500,1479229000,7850,7850,7850,7850,0
20240612,163400,1479229000,7850,7850,7850,7850,0
20240612,163300,1479229000,7850,7850,7850,7850,0
20240612,163200,1479229000,7850,7850,7850,7850,0
20240612,163100,1479229000,7850,7850,7850,7850,0
20240612,163000,1479229000,7850,7850,7850,7850,0
20240612,162900,1479229000,7850,7850,7850,7850,0
20240612,162800,1479229000,7850,7850,7850,7850,0
20240612,162700,1479229000,7850,7850,7850,7850,0
20240612,162600,1479229000,7850,7850,7850,7850,0
20240612,162500,1479229000,7850,7850,7850,7850,0
20240612,162400,1479229000,7850,7850,7850,7850,0
20240612,162300,1479229000,7850,7850,7850,7850,0
20240612,162200,1479229000,7850,7850,7850,7850,0
20240612,162100,1479229000,7850,7850,7850,7850,0
20240612,162000,1479229000,7850,7850,7850,7850,0
20240612,161900,1479229000,7850,7850,7850,7850,0
20240612,161800,1479229000,7850,7850,7850,7850,0
20240612,161700,1479229000,7850,7850,7850,7850,0
20240612,161600,1479229000,7850,7850,7850,7850,0
20240612,161500,1479229000,7850,7850,7850,7850,0
20240612,161400,1479229000,7850,7850,7850,7850,0
20240612,161300,1479229000,7850,7850,7850,7850,0
20240612,161200,1479229000,7850,7850,7850,7850,0
20240612,161100,1479229000,7850,7850,7850,7850,0
20240612,161000,1479229000,7850,7850,7850,7850,0
20240612,160900,1479229000,7850,7850,7850,7850,0
20240612,160800,1479229000,7850,7850,7850,7850,2072
20240612,160700,1479229000,7850,7850,7850,7850,0
20240612,160600,1479229000,7850,7850,7850,7850,0
20240612,160500,1479229000,7850,7850,7850,7850,0
20240612,160400,1479229000,7850,7850,7850,7850,0
20240612,160300,1479229000,7850,7850,7850,7850,0
20240612,160200,1479229000,7850,7850,7850,7850,0
20240612,160100,1479229000,7850,7850,7850,7850,0
20240612,160000,1479229000,7850,7850,7850,7850,0
20240612,155900,1479229000,7850,7850,7850,7850,0
20240612,155800,1479229000,7850,7850,7850,7850,0
20240612,155700,1479229000,7850,7850,7850,7850,0
20240612,155600,1479229000,7850,7850,7850,7850,0
20240612,155500,1479229000,7850,7850,7850,7850,0
20240612,155400,1479229000,7850,7850,7850,7850,0
20240612,155300,1479229000,7850,7850,7850,7850,0
20240612,155200,1479229000,7850,7850,7850,7850,0
20240612,155100,1479229000,7850,7850,7850,7850,0
20240612,155000,1479229000,7850,7850,7850,7850,0
20240612,154900,1479229000,7850,7850,7850,7850,0
20240612,154800,1479229000,7850,7850,7850,7850,0
20240612,154700,1479229000,7850,7850,7850,7850,0
20240612,154600,1479229000,7850,7850,7850,7850,0
20240612,154500,1479229000,7850,7850,7850,7850,0
20240612,154400,1479229000,7850,7850,7850,7850,0
20240612,154300,1479229000,7850,7850,7850,7850,0
20240612,154200,1479229000,7850,7850,7850,7850,0
20240612,154100,1479229000,7850,7850,7850,7850,0
20240612,154000,1479229000,7850,7850,7850,7850,0
20240612,153900,1479229000,7850,7850,7850,7850,0
20240612,153800,1479229000,7850,7850,7850,7850,2072
20240612,153700,1479229000,7850,7850,7850,7850,0
20240612,153600,1479229000,7850,7850,7850,7850,0
20240612,153500,1479229000,7850,7850,7850,7850,0
20240612,153400,1479229000,7850,7850,7850,7850,0
20240612,153300,1479229000,7850,7850,7850,7850,0
20240612,153200,1479229000,7850,7850,7850,7850,0
20240612,153100,1479229000,7850,7850,7850,7850,0
20240612,153000,1479229000,7850,7850,7850,7850,2072
20240612,152900,1462963800,7880,7880,7880,7880,0
20240612,152800,1462963800,7880,7880,7880,7880,0
20240612,152700,1462963800,7880,7880,7880,7880,0
20240612,152600,1462963800,7880,7880,7880,7880,0
20240612,152500,1462963800,7880,7880,7880,7880,0
20240612,152400,1462963800,7880,7880,7880,7880,0
20240612,152300,1462963800,7880,7880,7880,7880,0
20240612,152200,1462963800,7880,7880,7880,7880,0
20240612,152100,1462963800,7880,7880,7880,7880,0
20240612,152000,1462963800,7880,7880,7880,7880,0
20240612,151900,1462963800,7880,7880,7880,7880,289
20240612,151800,1460686480,7870,7870,7870,7870,5
20240612,151700,1460647130,7880,7880,7880,7880,20
20240612,151600,1460489530,7880,7880,7880,7880,38
20240612,151500,1460190090,7850,7850,7850,7850,31
20240612,151400,1459946740,7850,7870,7880,7850,434
20240612,151300,1456538990,7870,7870,7870,7870,1
20240612,151200,1456531120,7860,7850,7860,7850,200
20240612,151100,1454959420,7850,7870,7870,7850,77
20240612,151000,1454353450,7870,7840,7880,7840,145
20240612,150900,1453212460,7850,7850,7850,7850,63
20240612,150800,1452717910,7850,7850,7850,7850,16
20240612,150700,1452592310,7850,7840,7850,7840,99
20240612,150600,1451815660,7860,7860,7860,7860,0
20240612,150500,1451815660,7860,7830,7860,7830,301
20240612,150400,1449458800,7830,7850,7850,7830,270
20240612,150300,1447341910,7860,7860,7860,7860,132
20240612,150200,1446304390,7860,7860,7860,7860,5
20240612,150100,1446265090,7870,7870,7870,7870,1
20240612,150000,1446257220,7850,7850,7850,7850,399
20240612,145900,1443125070,7840,7840,7840,7840,28
20240612,145800,1442905550,7850,7840,7850,7830,193
20240612,145700,1441391530,7850,7850,7850,7850,7
20240612,145600,1441336580,7850,7850,7850,7850,10
20240612,145500,1441258080,7840,7840,7840,7840,0
20240612,145400,1441258080,7840,7840,7840,7840,0
20240612,145300,1441258080,7840,7840,7840,7840,120
20240612,145200,1440317280,7840,7840,7840,7840,0
20240612,145100,1440317280,7840,7850,7850,7840,132
20240612,145000,1439281280,7850,7850,7850,7850,1
20240612,144900,1439273430,7840,7840,7840,7840,0
20240612,144800,1439273430,7840,7840,7840,7840,4
20240612,144700,1439242070,7840,7840,7840,7840,1
20240612,144600,1439234230,7850,7850,7850,7850,11
20240612,144500,1439147880,7840,7840,7840,7840,34
20240612,144400,1438881320,7840,7850,7850,7840,3
20240612,144300,1438857790,7850,7850,7850,7850,0
20240612,144200,1438857790,7850,7850,7850,7850,344
20240612,144100,1436157390,7850,7850,7850,7850,71
20240612,144000,1435600040,7850,7850,7850,7850,176
20240612,143900,1434218440,7850,7850,7850,7850,8
20240612,143800,1434155640,7850,7850,7850,7850,130
20240612,143700,1433135140,7860,7860,7860,7860,0
20240612,143600,1433135140,7860,7860,7860,7860,1
20240612,143500,1433127280,7840,7840,7840,7840,98
20240612,143400,1432358960,7840,7840,7840,7840,0
20240612,143300,1432358960,7840,7840,7840,7840,105
20240612,143200,1431535760,7840,7840,7840,7840,13
20240612,143100,1431433840,7840,7840,7840,7840,0
20240612,143000,1431433840,7840,7830,7840,7830,411
20240612,142900,1428215370,7840,7840,7840,7840,0
20240612,142800,1428215370,7840,7840,7840,7840,366
20240612,142700,1425345930,7840,7840,7840,7840,7
20240612,142600,1425291050,7840,7840,7840,7840,0
20240612,142500,1425291050,7840,7840,7840,7840,101
20240612,142400,1424499210,7840,7840,7840,7840,213
20240612,142300,1422829290,7830,7830,7830,7830,50
20240612,142200,1422437790,7830,7830,7830,7830,49
20240612,142100,1422054120,7830,7830,7830,7830,59
20240612,142000,1421592150,7820,7820,7820,7820,0
20240612,141900,1421592150,7820,7830,7830,7820,133
20240612,141800,1420550860,7820,7820,7830,7820,192
20240612,141700,1419049390,7820,7820,7820,7820,82
20240612,141600,1418408150,7820,7820,7820,7820,384
20240612,141500,1415405270,7820,7820,7820,7820,30
20240612,141400,1415170670,7830,7830,7830,7830,316
20240612,141300,1412696390,7830,7830,7830,7830,119
20240612,141200,1411764620,7860,7860,7860,7860,0
20240612,141100,1411764620,7860,7840,7860,7840,17
20240612,141000,1411631320,7860,7860,7860,7860,15
20240612,140900,1411513420,7870,7870,7870,7870,0
20240612,140800,1411513420,7870,7870,7870,7870,0
20240612,140700,1411513420,7870,7870,7870,7870,18
20240612,140600,1411371760,7870,7830,7870,7830,36
20240612,140500,1411089640,7830,7830,7830,7830,0
20240612,140400,1411089640,7830,7830,7830,7830,0
20240612,140300,1411089640,7830,7830,7830,7830,0
20240612,140200,1411089640,7830,7860,7860,7830,1424
20240612,140100,1399928410,7860,7860,7860,7860,1
20240612,140000,1399920550,7860,7860,7860,7860,52
20240612,135900,1399511830,7870,7870,7870,7870,0
20240612,135800,1399511830,7870,7870,7880,7870,10
20240612,135700,1399433120,7850,7850,7850,7850,993
20240612,135600,1391638070,7840,7850,7850,7840,101
20240612,135500,1390845230,7850,7850,7850,7850,0
20240612,135400,1390845230,7850,7850,7850,7850,2
20240612,135300,1390829530,7850,7850,7850,7850,10
20240612,135200,1390751030,7850,7850,7850,7850,0
20240612,135100,1390751030,7850,7850,7850,7850,10
20240612,135000,1390672530,7850,7860,7860,7850,96
20240612,134900,1389918890,7890,7870,7890,7870,101
20240612,134800,1389122160,7890,7890,7890,7890,0
20240612,134700,1389122160,7890,7890,7890,7890,1
20240612,134600,1389114270,7850,7850,7850,7850,1
20240612,134500,1389106420,7880,7880,7880,7880,24
20240612,134400,1388917300,7880,7880,7880,7880,2
20240612,134300,1388901540,7880,7880,7880,7880,20
20240612,134200,1388743940,7850,7850,7850,7850,197
20240612,134100,1387197490,7850,7850,7850,7850,1001
20240612,134000,1379339640,7840,7840,7840,7840,0
20240612,133900,1379339640,7840,7850,7850,7840,14
20240612,133800,1379229790,7870,7880,7880,7870,29
20240612,133700,1379001450,7840,7860,7860,7840,68
20240612,133600,1378467620,7880,7870,7880,7850,141
20240612,133500,1377360560,7880,7880,7880,7880,0
20240612,133400,1377360560,7880,7890,7890,7880,6
20240612,133300,1377313250,7890,7880,7890,7880,9
20240612,133200,1377242320,7890,7890,7890,7890,0
20240612,133100,1377242320,7890,7890,7890,7890,1
20240612,133000,1377234430,7890,7870,7890,7870,17
20240612,132900,1377100620,7890,7880,7890,7880,103
20240612,132800,1376288950,7880,7870,7890,7870,148
20240612,132700,1375123250,7870,7850,7870,7850,228
20240612,132600,1373332770,7850,7850,7850,7850,98
20240612,132500,1372563470,7850,7850,7850,7850,91
20240612,132400,1371849120,7850,7850,7850,7850,6
20240612,132300,1371802020,7850,7850,7850,7850,0
20240612,132200,1371802020,7850,7850,7850,7850,10
20240612,132100,1371723520,7850,7850,7850,7850,1
20240612,132000,1371715670,7840,7840,7840,7840,0
20240612,131900,1371715670,7840,7840,7840,7840,156
20240612,131800,1370492630,7840,7850,7850,7840,155
20240612,131700,1369276880,7850,7860,7860,7850,56
20240612,131600,1368837230,7860,7860,7860,7860,0
20240612,131500,1368837230,7860,7860,7860,7860,0
20240612,131400,1368837230,7860,7860,7860,7860,0
20240612,131300,1368837230,7860,7860,7860,7860,1450
20240612,131200,1357440230,7860,7850,7870,7850,640
20240612,131100,1352408680,7850,7840,7860,7840,637
20240612,131000,1347412190,7850,7850,7850,7850,546
20240612,130900,1343126090,7850,7850,7850,7850,162
20240612,130800,1341854390,7840,7870,7870,7840,41
20240612,130700,1341532870,7850,7870,7870,7850,1204
20240612,130600,1332081390,7870,7860,7870,7860,19
20240612,130500,1331931870,7870,7870,7870,7860,18
20240612,130400,1331790310,7870,7870,7870,7870,0
20240612,130300,1331790310,7870,7860,7870,7830,202
20240612,130200,1330207960,7870,7870,7870,7870,3
20240612,130100,1330184350,7870,7870,7870,7870,19
20240612,130000,1330034820,7870,7870,7870,7870,73
20240612,125900,1329460310,7870,7870,7870,7870,0
20240612,125800,1329460310,7870,7870,7870,7870,0
20240612,125700,1329460310,7870,7870,7870,7870,6
20240612,125600,1329413090,7870,7870,7870,7870,1
20240612,125500,1329405220,7810,7870,7870,7810,119
20240612,125400,1328475620,7820,7840,7840,7820,1697
20240612,125300,1315189390,7870,7900,7900,7800,5998
20240612,125200,1268247380,7840,7920,7920,7840,804
20240612,125100,1261937770,7920,7920,7920,7920,0
20240612,125000,1261937770,7920,7920,7920,7920,2
20240612,124900,1261921930,7920,7910,7920,7910,106
20240612,124800,1261083410,7920,7900,7920,7870,824
20240612,124700,1254587430,7900,7870,7900,7870,551
20240612,124600,1250250540,7870,7870,7870,7870,1
20240612,124500,1250242670,7860,7830,7860,7830,777
20240612,124400,1244139090,7840,7830,7840,7820,1253
20240612,124300,1234336950,7840,7840,7840,7840,11
20240612,124200,1234250710,7840,7840,7840,7840,0
20240612,124100,1234250710,7840,7810,7840,7810,151
20240612,124000,1233070170,7810,7810,7810,7810,0
20240612,123900,1233070170,7810,7810,7810,7810,10
20240612,123800,1232992070,7810,7810,7810,7810,0
20240612,123700,1232992070,7810,7810,7810,7810,50
20240612,123600,1232601570,7810,7820,7820,7810,25
20240612,123500,1232406270,7810,7810,7810,7810,51
20240612,123400,1232007960,7800,7800,7800,7800,1
20240612,123300,1232000160,7820,7810,7820,7790,192
20240612,123200,1230499810,7820,7840,7840,7760,11393
20240612,123100,1141754980,7840,7850,7850,7840,213
20240612,123000,1140083610,7870,7870,7870,7870,6
20240612,122900,1140036390,7870,7870,7870,7870,0
20240612,122800,1140036390,7870,7870,7870,7870,0
20240612,122700,1140036390,7870,7870,7870,7870,0
20240612,122600,1140036390,7870,7870,7870,7870,212
20240612,122500,1138367950,7870,7850,7870,7850,6
20240612,122400,1138320830,7880,7880,7880,7880,4
20240612,122300,1138289310,7880,7880,7880,7870,127
20240612,122200,1137288610,7880,7890,7890,7870,26
20240612,122100,1137083890,7890,7880,7890,7880,53
20240612,122000,1136666190,7890,7900,7900,7890,12
20240612,121900,1136571450,7900,7880,7900,7880,73
20240612,121800,1135996080,7880,7880,7880,7880,26
20240612,121700,1135791200,7870,7860,7880,7860,531
20240612,121600,1131612340,7860,7860,7860,7860,250
20240612,121500,1129647340,7860,7850,7860,7850,168
20240612,121400,1128326890,7840,7840,7840,7840,0
20240612,121300,1128326890,7840,7840,7840,7840,104
20240612,121200,1127511530,7840,7840,7840,7840,200
20240612,121100,1125943530,7830,7830,7830,7830,0
20240612,121000,1125943530,7830,7830,7830,7830,20
20240612,120900,1125786930,7830,7830,7830,7830,0
20240612,120800,1125786930,7830,7840,7840,7830,191
20240612,120700,1124291390,7830,7830,7830,7830,144
20240612,120600,1123163870,7830,7830,7830,7830,10
20240612,120500,1123085570,7830,7830,7830,7830,1
20240612,120400,1123077740,7830,7830,7830,7830,2
20240612,120300,1123062080,7820,7820,7820,7820,1
20240612,120200,1123054260,7830,7830,7830,7830,82
20240612,120100,1122412200,7830,7820,7830,7820,7
20240612,120000,1122357430,7820,7820,7820,7820,53
20240612,115900,1121942970,7820,7820,7820,7820,7
20240612,115800,1121888230,7810,7810,7820,7800,498
20240612,115700,1117998870,7810,7810,7810,7800,1009
20240612,115600,1110118650,7810,7810,7810,7810,313
20240612,115500,1107674120,7810,7810,7810,7810,208
20240612,115400,1106049640,7810,7840,7840,7810,407
20240612,115300,1102858970,7810,7810,7810,7810,457
20240612,115200,1099289800,7810,7810,7810,7810,7
20240612,115100,1099235130,7810,7810,7840,7810,406
20240612,115000,1096055270,7810,7810,7840,7810,409
20240612,114900,1092849220,7810,7810,7810,7810,11
20240612,114800,1092763310,7810,7830,7830,7810,29
20240612,114700,1092536550,7820,7820,7820,7820,20
20240612,114600,1092380150,7810,7810,7820,7810,43
20240612,114500,1092044310,7810,7830,7830,7810,62
20240612,114400,1091559870,7810,7850,7850,7810,51
20240612,114300,1091160760,7800,7800,7850,7800,963
20240612,114200,1083626030,7800,7810,7810,7800,119
20240612,114100,1082697280,7810,7810,7820,7800,55
20240612,114000,1082267850,7800,7820,7820,7800,154
20240612,113900,1081064980,7810,7810,7840,7810,52
20240612,113800,1080658830,7810,7810,7810,7810,125
20240612,113700,1079682580,7810,7800,7810,7800,20
20240612,113600,1079526410,7800,7800,7800,7800,101
20240612,113500,1078738610,7800,7800,7810,7800,23
20240612,113400,1078559200,7800,7800,7800,7800,23
20240612,113300,1078379800,7800,7810,7830,7790,3440
20240612,113200,1051531270,7810,7820,7850,7790,1155
20240612,113100,1042514540,7820,7810,7840,7810,1065
20240612,113000,1034168890,7810,7800,7810,7800,304
20240612,112900,1031797630,7790,7810,7820,7790,1211
20240612,112800,1022353450,7810,7820,7820,7810,634
20240612,112700,1017395870,7840,7840,7840,7800,9388
20240612,112600,944069970,7850,7850,7850,7850,15
20240612,112500,943952220,7860,7890,7890,7830,5222
20240612,112400,903001240,7890,7890,7890,7880,25
20240612,112300,902804000,7890,7890,7890,7880,57
20240612,112200,902354310,7910,7840,7910,7840,230
20240612,112100,900548920,7860,7850,7860,7850,2391
20240612,112000,881776510,7850,7900,7900,7840,9620
20240612,111900,806134450,7910,7910,7910,7910,0
20240612,111800,806134450,7910,7910,7910,7900,36
20240612,111700,805849950,7910,7910,7910,7910,17
20240612,111600,805715480,7910,7910,7910,7910,18
20240612,111500,805573100,7910,7890,7910,7890,89
20240612,111400,804870630,7900,7900,7900,7890,14
20240612,111300,804760120,7890,7890,7890,7890,19
20240612,111200,804610210,7890,7900,7900,7890,664
20240612,111100,799368890,7910,7910,7910,7910,30
20240612,111000,799131590,7910,7890,7940,7890,315
20240612,110900,796641470,7900,7900,7900,7890,274
20240612,110800,794477370,7900,7890,7900,7890,109
20240612,110700,793617110,7890,7890,7890,7890,1139
20240612,110600,784630400,7900,7880,7900,7880,68
20240612,110500,784094520,7870,7880,7880,7870,333
20240612,110400,781473670,7880,7880,7880,7880,1396
20240612,110300,770473190,7880,7880,7880,7880,26
20240612,110200,770268310,7880,7900,7900,7880,511
20240612,110100,766241610,7880,7880,7880,7880,221
20240612,110000,764500130,7880,7910,7910,7860,1344
20240612,105900,753917910,7910,7920,7920,7910,166
20240612,105800,752603640,7920,7920,7920,7920,37
20240612,105700,752310600,7950,7950,7950,7950,5
20240612,105600,752270850,7950,7950,7950,7950,0
20240612,105500,752270850,7950,7950,7950,7950,1
20240612,105400,752262900,7950,7910,7950,7890,3257
20240612,105300,726532350,7950,7950,7950,7950,220
20240612,105200,724783350,7950,7930,7950,7900,4762
20240612,105100,687089080,7930,7930,7930,7930,63
20240612,105000,686589490,7960,7960,7960,7960,0
20240612,104900,686589490,7960,7960,7960,7960,11
20240612,104800,686501930,7960,7950,7960,7930,524
20240612,104700,682344450,7970,7970,7970,7970,50
20240612,104600,681945950,7970,7970,7970,7970,0
20240612,104500,681945950,7970,7970,7970,7970,0
20240612,104400,681945950,7970,7970,7970,7970,55
20240612,104300,681507600,7970,7980,7980,7970,62
20240612,104200,681012850,7980,7980,7980,7980,40
20240612,104100,680693650,7980,7980,7980,7980,0
20240612,104000,680693650,7980,7980,7980,7980,14
20240612,103900,680581930,7980,7980,7980,7980,4
20240612,103800,680550010,7980,7980,7980,7980,0
20240612,103700,680550010,7980,7980,7980,7980,10
20240612,103600,680470210,7940,7940,7940,7940,31
20240612,103500,680224070,7940,7980,7980,7940,13
20240612,103400,680120370,7980,7980,7980,7980,2
20240612,103300,680104410,7930,7950,7980,7930,345
20240612,103200,677364250,7940,7940,7940,7940,0
20240612,103100,677364250,7940,7940,7940,7940,152
20240612,103000,676157370,7940,7940,7940,7940,1
20240612,102900,676149430,7940,7950,7980,7940,106
20240612,102800,675307210,7990,7970,7990,7960,31
20240612,102700,675060270,7990,7990,7990,7990,100
20240612,102600,674261270,7990,7960,7990,7960,8
20240612,102500,674197530,7960,7960,7960,7960,44
20240612,102400,673847290,7960,7960,7960,7960,0
20240612,102300,673847290,7960,7930,7960,7930,392
20240612,102200,670737540,7930,7930,7930,7930,1
20240612,102100,670729610,7930,7930,7930,7930,35
20240612,102000,670452060,7940,7940,7940,7940,1101
20240612,101900,661710120,7940,7940,7940,7940,1
20240612,101800,661702180,7940,7960,7960,7940,123
20240612,101700,660724120,7940,7960,7960,7940,372
20240612,101600,657768830,7960,7930,7960,7930,214
20240612,101500,656067470,7930,7930,7930,7930,179
20240612,101400,654648000,7920,7920,7920,7920,4
20240612,101300,654616320,7920,7920,7920,7920,227
20240612,101200,652818480,7920,7920,7920,7920,1032
20240612,101100,644645040,7920,7930,7950,7920,1269
20240612,101000,634591540,7950,7930,7950,7930,653
20240612,100900,629400250,7930,7930,7930,7930,3
20240612,100800,629376460,7920,7920,7920,7920,48
20240612,100700,628996300,7920,7920,7920,7920,0
20240612,100600,628996300,7920,7920,7960,7920,3383
20240612,100500,602191530,7920,7920,7920,7920,20
20240612,100400,602033130,7950,7950,7950,7920,14
20240612,100300,601921920,7920,7920,7920,7920,201
20240612,100200,600330000,7920,7930,7930,7920,836
20240612,100100,593708620,7920,7930,7950,7920,808
20240612,100000,587295700,7960,7960,7960,7960,14
20240612,095900,587184260,7930,7920,7930,7920,120
20240612,095800,586232860,7920,7960,7960,7920,458
20240612,095700,582593100,7960,7960,7960,7960,43
20240612,095600,582250820,7990,7990,7990,7960,331
20240612,095500,579606160,7990,7980,7990,7980,795
20240612,095400,573254180,7990,7950,7990,7950,47
20240612,095300,572880490,7950,7950,7950,7950,356
20240612,095200,570050290,7950,7950,7990,7910,1186
20240612,095100,560658520,7930,7930,7940,7930,484
20240612,095000,556820390,7930,7940,7940,7930,127
20240612,094900,555812450,7940,7940,7940,7940,0
20240612,094800,555812450,7940,7930,7990,7930,443
20240612,094700,552295890,7930,7980,7980,7930,1213
20240612,094600,542626800,7980,7930,7980,7930,1508
20240612,094500,530603310,7930,7930,7930,7930,168
20240612,094400,529271070,7920,7930,7930,7920,827
20240612,094300,522715220,7950,7950,7950,7950,30
20240612,094200,522476720,7930,7930,7930,7930,269
20240612,094100,520343550,7930,7920,7940,7920,839
20240612,094000,513689300,7920,7920,7950,7920,673
20240612,093900,508359070,7950,7950,7950,7920,170
20240612,093800,507012310,7920,7930,7950,7920,390
20240612,093700,503919510,7950,7950,7950,7930,33
20240612,093600,503657280,7950,7930,7990,7910,677
20240612,093500,498293720,7930,7990,7990,7930,838
20240612,093400,491640220,8000,7950,8000,7950,183
20240612,093300,490185180,7950,7950,7950,7950,40
20240612,093200,489867180,7950,8000,8000,7950,1599
20240612,093100,477132650,7960,8010,8010,7960,76
20240612,093000,476524330,8010,7990,8010,7990,1634
20240612,092900,463450850,7990,7950,7990,7950,922
20240612,092800,456105940,7950,7960,7960,7950,1066
20240612,092700,447624080,7970,7970,7970,7970,143
20240612,092600,446484370,7970,7980,7990,7970,1556
20240612,092500,434077180,7980,7950,7980,7950,708
20240612,092400,428436170,7980,7980,7980,7980,50
20240612,092300,428037170,7990,7960,7990,7930,64
20240612,092200,427528220,7960,7960,7960,7960,1105
20240612,092100,418732420,8000,8000,8020,7920,1333
20240612,092000,408106900,8000,7970,8020,7960,2480
20240612,091900,388273920,7960,7940,7960,7940,665
20240612,091800,382986800,7940,7940,7940,7940,158
20240612,091700,381732280,7940,7940,7940,7940,95
20240612,091600,380977980,7940,7940,7960,7940,655
20240612,091500,375777140,7920,7920,7940,7910,576
20240612,091400,371209960,7910,7890,7910,7850,2232
20240612,091300,353593310,7890,7880,7920,7820,5563
20240612,091200,309968620,7960,7940,7970,7850,6238
20240612,091100,260777380,7930,7960,7980,7910,1471
20240612,091000,249093230,7950,7950,7950,7940,1369
20240612,090900,238222720,7950,7940,7950,7930,714
20240612,090800,232553890,7940,7990,7990,7900,6567
20240612,090700,180541790,7990,7990,7990,7960,320
20240612,090600,177985080,7950,7930,7990,7930,1320
20240612,090500,167475790,7920,7950,8010,7910,1046
20240612,090400,159162030,7930,7970,8020,7930,1381
20240612,090300,148176380,8020,8000,8020,7930,1510
20240612,090200,136114530,8000,7920,8000,7920,1677
20240612,090100,122770270,7900,7900,7900,7850,3773
20240612,090000,93057160,7900,7980,7990,7850,11710