KissMeData/044340/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,192600,292195740,9070,9070,9070,9070,1087
20240612,192500,292195740,9070,9070,9070,9070,0
20240612,192400,292195740,9070,9070,9070,9070,0
20240612,192300,292195740,9070,9070,9070,9070,0
20240612,192200,292195740,9070,9070,9070,9070,0
20240612,192100,292195740,9070,9070,9070,9070,0
20240612,192000,292195740,9070,9070,9070,9070,0
20240612,191900,292195740,9070,9070,9070,9070,0
20240612,191800,292195740,9070,9070,9070,9070,0
20240612,191700,292195740,9070,9070,9070,9070,0
20240612,191600,292195740,9070,9070,9070,9070,0
20240612,191500,292195740,9070,9070,9070,9070,0
20240612,191400,292195740,9070,9070,9070,9070,0
20240612,191300,292195740,9070,9070,9070,9070,0
20240612,191200,292195740,9070,9070,9070,9070,0
20240612,191100,292195740,9070,9070,9070,9070,0
20240612,191000,292195740,9070,9070,9070,9070,0
20240612,190900,292195740,9070,9070,9070,9070,0
20240612,190800,292195740,9070,9070,9070,9070,0
20240612,190700,292195740,9070,9070,9070,9070,0
20240612,190600,292195740,9070,9070,9070,9070,0
20240612,190500,292195740,9070,9070,9070,9070,0
20240612,190400,292195740,9070,9070,9070,9070,0
20240612,190300,292195740,9070,9070,9070,9070,0
20240612,190200,292195740,9070,9070,9070,9070,0
20240612,190100,292195740,9070,9070,9070,9070,0
20240612,190000,292195740,9070,9070,9070,9070,0
20240612,185900,292195740,9070,9070,9070,9070,0
20240612,185800,292195740,9070,9070,9070,9070,0
20240612,185700,292195740,9070,9070,9070,9070,0
20240612,185600,292195740,9070,9070,9070,9070,1087
20240612,185500,292195740,9070,9070,9070,9070,0
20240612,185400,292195740,9070,9070,9070,9070,0
20240612,185300,292195740,9070,9070,9070,9070,0
20240612,185200,292195740,9070,9070,9070,9070,0
20240612,185100,292195740,9070,9070,9070,9070,0
20240612,185000,292195740,9070,9070,9070,9070,0
20240612,184900,292195740,9070,9070,9070,9070,0
20240612,184800,292195740,9070,9070,9070,9070,0
20240612,184700,292195740,9070,9070,9070,9070,0
20240612,184600,292195740,9070,9070,9070,9070,0
20240612,184500,292195740,9070,9070,9070,9070,0
20240612,184400,292195740,9070,9070,9070,9070,0
20240612,184300,292195740,9070,9070,9070,9070,0
20240612,184200,292195740,9070,9070,9070,9070,0
20240612,184100,292195740,9070,9070,9070,9070,0
20240612,184000,292195740,9070,9070,9070,9070,0
20240612,183900,292195740,9070,9070,9070,9070,0
20240612,183800,292195740,9070,9070,9070,9070,0
20240612,183700,292195740,9070,9070,9070,9070,0
20240612,183600,292195740,9070,9070,9070,9070,0
20240612,183500,292195740,9070,9070,9070,9070,0
20240612,183400,292195740,9070,9070,9070,9070,0
20240612,183300,292195740,9070,9070,9070,9070,0
20240612,183200,292195740,9070,9070,9070,9070,0
20240612,183100,292195740,9070,9070,9070,9070,0
20240612,183000,292195740,9070,9070,9070,9070,0
20240612,182900,292195740,9070,9070,9070,9070,0
20240612,182800,292195740,9070,9070,9070,9070,0
20240612,182700,292195740,9070,9070,9070,9070,0
20240612,182600,292195740,9070,9070,9070,9070,1087
20240612,182500,292195740,9070,9070,9070,9070,0
20240612,182400,292195740,9070,9070,9070,9070,0
20240612,182300,292195740,9070,9070,9070,9070,0
20240612,182200,292195740,9070,9070,9070,9070,0
20240612,182100,292195740,9070,9070,9070,9070,0
20240612,182000,292195740,9070,9070,9070,9070,0
20240612,181900,292195740,9070,9070,9070,9070,0
20240612,181800,292195740,9070,9070,9070,9070,0
20240612,181700,292195740,9070,9070,9070,9070,0
20240612,181600,292195740,9070,9070,9070,9070,0
20240612,181500,292195740,9070,9070,9070,9070,0
20240612,181400,292195740,9070,9070,9070,9070,0
20240612,181300,292195740,9070,9070,9070,9070,0
20240612,181200,292195740,9070,9070,9070,9070,0
20240612,181100,292195740,9070,9070,9070,9070,0
20240612,181000,292195740,9070,9070,9070,9070,0
20240612,180900,292195740,9070,9070,9070,9070,0
20240612,180800,292195740,9070,9070,9070,9070,0
20240612,180700,292195740,9070,9070,9070,9070,0
20240612,180600,292195740,9070,9070,9070,9070,0
20240612,180500,292195740,9070,9070,9070,9070,0
20240612,180400,292195740,9070,9070,9070,9070,0
20240612,180300,292195740,9070,9070,9070,9070,0
20240612,180200,292195740,9070,9070,9070,9070,0
20240612,180100,292195740,9070,9070,9070,9070,0
20240612,180000,292195740,9070,9070,9070,9070,0
20240612,175900,292195740,9070,9070,9070,9070,0
20240612,175800,292195740,9070,9070,9070,9070,0
20240612,175700,292195740,9070,9070,9070,9070,0
20240612,175600,292195740,9070,9070,9070,9070,1087
20240612,175500,292195740,9070,9070,9070,9070,0
20240612,175400,292195740,9070,9070,9070,9070,0
20240612,175300,292195740,9070,9070,9070,9070,0
20240612,175200,292195740,9070,9070,9070,9070,0
20240612,175100,292195740,9070,9070,9070,9070,0
20240612,175000,292195740,9070,9070,9070,9070,0
20240612,174900,292195740,9070,9070,9070,9070,0
20240612,174800,292195740,9070,9070,9070,9070,0
20240612,174700,292195740,9070,9070,9070,9070,0
20240612,174600,292195740,9070,9070,9070,9070,0
20240612,174500,292195740,9070,9070,9070,9070,0
20240612,174400,292195740,9070,9070,9070,9070,0
20240612,174300,292195740,9070,9070,9070,9070,0
20240612,174200,292195740,9070,9070,9070,9070,0
20240612,174100,292195740,9070,9070,9070,9070,0
20240612,174000,292195740,9070,9070,9070,9070,0
20240612,173900,292195740,9070,9070,9070,9070,0
20240612,173800,292195740,9070,9070,9070,9070,0
20240612,173700,292195740,9070,9070,9070,9070,0
20240612,173600,292195740,9070,9070,9070,9070,0
20240612,173500,292195740,9070,9070,9070,9070,0
20240612,173400,292195740,9070,9070,9070,9070,0
20240612,173300,292195740,9070,9070,9070,9070,0
20240612,173200,292195740,9070,9070,9070,9070,0
20240612,173100,292195740,9070,9070,9070,9070,0
20240612,173000,292195740,9070,9070,9070,9070,0
20240612,172900,292195740,9070,9070,9070,9070,0
20240612,172800,292195740,9070,9070,9070,9070,0
20240612,172700,292195740,9070,9070,9070,9070,0
20240612,172600,292195740,9070,9070,9070,9070,1087
20240612,172500,292195740,9070,9070,9070,9070,0
20240612,172400,292195740,9070,9070,9070,9070,0
20240612,172300,292195740,9070,9070,9070,9070,0
20240612,172200,292195740,9070,9070,9070,9070,0
20240612,172100,292195740,9070,9070,9070,9070,0
20240612,172000,292195740,9070,9070,9070,9070,0
20240612,171900,292195740,9070,9070,9070,9070,0
20240612,171800,292195740,9070,9070,9070,9070,0
20240612,171700,292195740,9070,9070,9070,9070,0
20240612,171600,292195740,9070,9070,9070,9070,0
20240612,171500,292195740,9070,9070,9070,9070,0
20240612,171400,292195740,9070,9070,9070,9070,0
20240612,171300,292195740,9070,9070,9070,9070,0
20240612,171200,292195740,9070,9070,9070,9070,0
20240612,171100,292195740,9070,9070,9070,9070,0
20240612,171000,292195740,9070,9070,9070,9070,0
20240612,170900,292195740,9070,9070,9070,9070,0
20240612,170800,292195740,9070,9070,9070,9070,0
20240612,170700,292195740,9070,9070,9070,9070,0
20240612,170600,292195740,9070,9070,9070,9070,0
20240612,170500,292195740,9070,9070,9070,9070,0
20240612,170400,292195740,9070,9070,9070,9070,0
20240612,170300,292195740,9070,9070,9070,9070,0
20240612,170200,292195740,9070,9070,9070,9070,0
20240612,170100,292195740,9070,9070,9070,9070,0
20240612,170000,292195740,9070,9070,9070,9070,0
20240612,165900,292195740,9070,9070,9070,9070,0
20240612,165800,292195740,9070,9070,9070,9070,0
20240612,165700,292195740,9070,9070,9070,9070,0
20240612,165600,292195740,9070,9070,9070,9070,1087
20240612,165500,292195740,9070,9070,9070,9070,0
20240612,165400,292195740,9070,9070,9070,9070,0
20240612,165300,292195740,9070,9070,9070,9070,0
20240612,165200,292195740,9070,9070,9070,9070,0
20240612,165100,292195740,9070,9070,9070,9070,0
20240612,165000,292195740,9070,9070,9070,9070,0
20240612,164900,292195740,9070,9070,9070,9070,0
20240612,164800,292195740,9070,9070,9070,9070,0
20240612,164700,292195740,9070,9070,9070,9070,0
20240612,164600,292195740,9070,9070,9070,9070,0
20240612,164500,292195740,9070,9070,9070,9070,0
20240612,164400,292195740,9070,9070,9070,9070,0
20240612,164300,292195740,9070,9070,9070,9070,0
20240612,164200,292195740,9070,9070,9070,9070,0
20240612,164100,292195740,9070,9070,9070,9070,0
20240612,164000,292195740,9070,9070,9070,9070,0
20240612,163900,292195740,9070,9070,9070,9070,0
20240612,163800,292195740,9070,9070,9070,9070,0
20240612,163700,292195740,9070,9070,9070,9070,0
20240612,163600,292195740,9070,9070,9070,9070,0
20240612,163500,292195740,9070,9070,9070,9070,0
20240612,163400,292195740,9070,9070,9070,9070,0
20240612,163300,292195740,9070,9070,9070,9070,0
20240612,163200,292195740,9070,9070,9070,9070,0
20240612,163100,292195740,9070,9070,9070,9070,0
20240612,163000,292195740,9070,9070,9070,9070,0
20240612,162900,292195740,9070,9070,9070,9070,0
20240612,162800,292195740,9070,9070,9070,9070,0
20240612,162700,292195740,9070,9070,9070,9070,0
20240612,162600,292195740,9070,9070,9070,9070,1087
20240612,162500,292195740,9070,9070,9070,9070,0
20240612,162400,292195740,9070,9070,9070,9070,0
20240612,162300,292195740,9070,9070,9070,9070,0
20240612,162200,292195740,9070,9070,9070,9070,0
20240612,162100,292195740,9070,9070,9070,9070,0
20240612,162000,292195740,9070,9070,9070,9070,0
20240612,161900,292195740,9070,9070,9070,9070,0
20240612,161800,292195740,9070,9070,9070,9070,0
20240612,161700,292195740,9070,9070,9070,9070,0
20240612,161600,292195740,9070,9070,9070,9070,0
20240612,161500,292195740,9070,9070,9070,9070,0
20240612,161400,292195740,9070,9070,9070,9070,0
20240612,161300,292195740,9070,9070,9070,9070,0
20240612,161200,292195740,9070,9070,9070,9070,0
20240612,161100,292195740,9070,9070,9070,9070,0
20240612,161000,292195740,9070,9070,9070,9070,0
20240612,160900,292195740,9070,9070,9070,9070,0
20240612,160800,292195740,9070,9070,9070,9070,0
20240612,160700,292195740,9070,9070,9070,9070,0
20240612,160600,292195740,9070,9070,9070,9070,0
20240612,160500,292195740,9070,9070,9070,9070,0
20240612,160400,292195740,9070,9070,9070,9070,0
20240612,160300,292195740,9070,9070,9070,9070,0
20240612,160200,292195740,9070,9070,9070,9070,0
20240612,160100,292195740,9070,9070,9070,9070,0
20240612,160000,292195740,9070,9070,9070,9070,0
20240612,155900,292195740,9070,9070,9070,9070,0
20240612,155800,292195740,9070,9070,9070,9070,0
20240612,155700,292195740,9070,9070,9070,9070,0
20240612,155600,292195740,9070,9070,9070,9070,1087
20240612,155500,292195740,9070,9070,9070,9070,0
20240612,155400,292195740,9070,9070,9070,9070,0
20240612,155300,292195740,9070,9070,9070,9070,0
20240612,155200,292195740,9070,9070,9070,9070,0
20240612,155100,292195740,9070,9070,9070,9070,0
20240612,155000,292195740,9070,9070,9070,9070,0
20240612,154900,292195740,9070,9070,9070,9070,0
20240612,154800,292195740,9070,9070,9070,9070,0
20240612,154700,292195740,9070,9070,9070,9070,0
20240612,154600,292195740,9070,9070,9070,9070,0
20240612,154500,292195740,9070,9070,9070,9070,0
20240612,154400,292195740,9070,9070,9070,9070,0
20240612,154300,292195740,9070,9070,9070,9070,0
20240612,154200,292195740,9070,9070,9070,9070,0
20240612,154100,292195740,9070,9070,9070,9070,0
20240612,154000,292195740,9070,9070,9070,9070,0
20240612,153900,292195740,9070,9070,9070,9070,0
20240612,153800,292195740,9070,9070,9070,9070,0
20240612,153700,292195740,9070,9070,9070,9070,0
20240612,153600,292195740,9070,9070,9070,9070,0
20240612,153500,292195740,9070,9070,9070,9070,0
20240612,153400,292195740,9070,9070,9070,9070,0
20240612,153300,292195740,9070,9070,9070,9070,0
20240612,153200,292195740,9070,9070,9070,9070,0
20240612,153100,292195740,9070,9070,9070,9070,0
20240612,153000,292195740,9070,9070,9070,9070,1087
20240612,152900,282336650,9020,9020,9020,9020,0
20240612,152800,282336650,9020,9020,9020,9020,0
20240612,152700,282336650,9020,9020,9020,9020,0
20240612,152600,282336650,9020,9020,9020,9020,0
20240612,152500,282336650,9020,9020,9020,9020,0
20240612,152400,282336650,9020,9020,9020,9020,0
20240612,152300,282336650,9020,9020,9020,9020,0
20240612,152200,282336650,9020,9020,9020,9020,0
20240612,152100,282336650,9020,9020,9020,9020,0
20240612,152000,282336650,9020,9020,9020,9020,0
20240612,151900,282336650,9020,9020,9020,9020,190
20240612,151800,280622850,9020,9020,9020,9020,0
20240612,151700,280622850,9020,9010,9020,9010,348
20240612,151600,277484150,9020,9020,9020,9020,44
20240612,151500,277087270,9020,9010,9020,9010,167
20240612,151400,275582100,9010,9010,9010,9010,7
20240612,151300,275519030,9000,9000,9000,9000,0
20240612,151200,275519030,9000,8990,9000,8990,3
20240612,151100,275492040,8990,8990,8990,8990,0
20240612,151000,275492040,8990,8990,8990,8990,0
20240612,150900,275492040,8990,9000,9000,8990,21
20240612,150800,275303240,9000,9000,9000,9000,0
20240612,150700,275303240,9000,9000,9000,9000,0
20240612,150600,275303240,9000,9000,9000,8990,91
20240612,150500,274484550,9000,9000,9000,9000,0
20240612,150400,274484550,9000,8990,9000,8990,184
20240612,150300,272829140,8990,8990,8990,8990,7
20240612,150200,272766210,8990,8990,8990,8990,6
20240612,150100,272712270,8990,8990,8990,8990,3
20240612,150000,272685300,8970,8970,8970,8970,389
20240612,145900,269195970,8970,8970,8970,8970,76
20240612,145800,268514250,8970,8970,8970,8970,0
20240612,145700,268514250,8970,8970,8970,8970,90
20240612,145600,267706950,8970,8970,8970,8970,86
20240612,145500,266935530,8990,8970,8990,8970,28
20240612,145400,266684350,8970,8970,8970,8970,0
20240612,145300,266684350,8970,8970,8970,8970,200
20240612,145200,264890350,8960,8960,8960,8960,0
20240612,145100,264890350,8960,8960,8960,8960,25
20240612,145000,264666350,8970,8970,8970,8970,14
20240612,144900,264540770,8970,8970,8970,8970,1
20240612,144800,264531800,8970,8960,8970,8960,17
20240612,144700,264379380,8960,8960,8960,8960,105
20240612,144600,263438580,8960,8960,8960,8960,50
20240612,144500,262990580,8970,8970,8970,8970,72
20240612,144400,262344740,8970,8970,8970,8970,1
20240612,144300,262335770,8960,8960,8960,8960,30
20240612,144200,262066970,8970,8970,8970,8970,1
20240612,144100,262058000,8960,8970,8970,8960,20
20240612,144000,261878700,8970,8970,8970,8970,80
20240612,143900,261161100,8970,8970,8970,8970,1138
20240612,143800,250953240,8970,8970,8970,8970,101
20240612,143700,250047270,8970,8970,8970,8970,18
20240612,143600,249885810,8970,8970,8970,8970,10
20240612,143500,249796110,8970,8970,8970,8970,0
20240612,143400,249796110,8970,8970,8970,8970,0
20240612,143300,249796110,8970,8970,8970,8970,50
20240612,143200,249347610,8970,8970,8970,8970,0
20240612,143100,249347610,8970,8970,8970,8970,21
20240612,143000,249159240,8960,8960,8960,8960,0
20240612,142900,249159240,8960,8960,8960,8960,0
20240612,142800,249159240,8960,8960,8960,8960,0
20240612,142700,249159240,8960,8960,8960,8960,0
20240612,142600,249159240,8960,8960,8960,8960,50
20240612,142500,248711240,8960,8960,8960,8960,0
20240612,142400,248711240,8960,8960,8960,8960,0
20240612,142300,248711240,8960,8960,8960,8960,99
20240612,142200,247824200,8960,8960,8960,8960,4
20240612,142100,247788360,8960,8960,8960,8960,0
20240612,142000,247788360,8960,8960,8960,8960,0
20240612,141900,247788360,8960,8960,8960,8960,0
20240612,141800,247788360,8960,8960,8960,8960,0
20240612,141700,247788360,8960,8960,8960,8960,1
20240612,141600,247779400,8970,8970,8970,8970,0
20240612,141500,247779400,8970,8970,8970,8970,1
20240612,141400,247770430,8970,8970,8970,8970,12
20240612,141300,247662790,8960,8960,8960,8960,39
20240612,141200,247313350,8970,8970,8970,8970,0
20240612,141100,247313350,8970,8970,8970,8970,10
20240612,141000,247223650,8970,8960,8970,8960,46
20240612,140900,246811480,8960,8970,8970,8960,22
20240612,140800,246614340,8970,8970,8970,8970,0
20240612,140700,246614340,8970,8970,8970,8970,0
20240612,140600,246614340,8970,8970,8970,8970,0
20240612,140500,246614340,8970,8970,8970,8970,0
20240612,140400,246614340,8970,8970,8970,8970,0
20240612,140300,246614340,8970,8970,8970,8970,100
20240612,140200,245717340,8960,8960,8960,8960,0
20240612,140100,245717340,8960,8960,8960,8960,0
20240612,140000,245717340,8960,8960,8960,8960,0
20240612,135900,245717340,8960,8960,8960,8960,0
20240612,135800,245717340,8960,8960,8960,8960,0
20240612,135700,245717340,8960,8960,8960,8960,1
20240612,135600,245708380,8960,8960,8960,8960,17
20240612,135500,245556060,8960,8960,8960,8960,50
20240612,135400,245108060,8960,8960,8960,8960,0
20240612,135300,245108060,8960,8960,8960,8960,0
20240612,135200,245108060,8960,8960,8960,8960,0
20240612,135100,245108060,8960,8960,8960,8960,0
20240612,135000,245108060,8960,8960,8960,8960,0
20240612,134900,245108060,8960,8960,8960,8960,1
20240612,134800,245099100,8960,8960,8960,8960,0
20240612,134700,245099100,8960,8960,8960,8960,0
20240612,134600,245099100,8960,8960,8960,8960,0
20240612,134500,245099100,8960,8960,8960,8960,10
20240612,134400,245009500,8960,8960,8960,8960,0
20240612,134300,245009500,8960,8960,8960,8960,0
20240612,134200,245009500,8960,8960,8960,8960,10
20240612,134100,244919900,8960,8960,8960,8960,0
20240612,134000,244919900,8960,8960,8960,8960,10
20240612,133900,244830300,8960,8960,8960,8960,0
20240612,133800,244830300,8960,8960,8960,8960,61
20240612,133700,244283740,8970,8970,8970,8970,0
20240612,133600,244283740,8970,8970,8970,8970,0
20240612,133500,244283740,8970,8970,8970,8970,0
20240612,133400,244283740,8970,8970,8970,8970,0
20240612,133300,244283740,8970,8970,8970,8970,0
20240612,133200,244283740,8970,8970,8970,8970,0
20240612,133100,244283740,8970,8960,8970,8960,31
20240612,133000,244005920,8970,8970,8970,8970,0
20240612,132900,244005920,8970,8970,8970,8970,0
20240612,132800,244005920,8970,8960,8970,8960,28
20240612,132700,243754820,8950,8950,8950,8950,0
20240612,132600,243754820,8950,8930,8950,8930,301
20240612,132500,241064870,8940,8940,8940,8940,95
20240612,132400,240215570,8940,8940,8940,8940,114
20240612,132300,239196410,8940,8940,8940,8940,4
20240612,132200,239160650,8950,8950,8950,8950,0
20240612,132100,239160650,8950,8950,8950,8950,2
20240612,132000,239142750,8950,8950,8950,8950,12
20240612,131900,239035350,8950,8950,8950,8950,1
20240612,131800,239026400,8950,8950,8950,8950,0
20240612,131700,239026400,8950,8950,8950,8950,0
20240612,131600,239026400,8950,8950,8950,8950,60
20240612,131500,238489400,8950,8950,8950,8950,0
20240612,131400,238489400,8950,8950,8950,8940,216
20240612,131300,236557750,8950,8950,8950,8950,0
20240612,131200,236557750,8950,8950,8950,8950,0
20240612,131100,236557750,8950,8950,8950,8950,1
20240612,131000,236548800,8950,8950,8950,8950,0
20240612,130900,236548800,8950,8950,8950,8950,112
20240612,130800,235546400,8950,8950,8950,8950,101
20240612,130700,234642450,8950,8950,8950,8950,0
20240612,130600,234642450,8950,8950,8950,8950,0
20240612,130500,234642450,8950,8950,8950,8950,0
20240612,130400,234642450,8950,8950,8950,8950,2
20240612,130300,234624550,8950,8950,8950,8950,0
20240612,130200,234624550,8950,8950,8950,8950,11
20240612,130100,234526100,8950,8950,8950,8950,6
20240612,130000,234472400,8950,8950,8950,8950,14
20240612,125900,234347100,8950,8950,8950,8950,185
20240612,125800,232691350,8950,8950,8950,8950,376
20240612,125700,229326150,8950,8950,8960,8950,281
20240612,125600,226810090,8960,8960,8960,8960,344
20240612,125500,223727850,8970,8970,8970,8970,0
20240612,125400,223727850,8970,8970,8970,8970,0
20240612,125300,223727850,8970,8970,8970,8970,0
20240612,125200,223727850,8970,8970,8970,8970,0
20240612,125100,223727850,8970,8970,8970,8970,1
20240612,125000,223718880,8970,8970,8970,8970,0
20240612,124900,223718880,8970,8970,8970,8970,0
20240612,124800,223718880,8970,8970,8970,8970,0
20240612,124700,223718880,8970,8970,8970,8970,3
20240612,124600,223691970,8960,8960,8960,8960,2
20240612,124500,223674050,8960,8960,8960,8960,145
20240612,124400,222374850,8960,8960,8960,8960,1
20240612,124300,222365890,8970,8970,8970,8970,0
20240612,124200,222365890,8970,8970,8970,8970,15
20240612,124100,222231340,8970,8970,8970,8970,0
20240612,124000,222231340,8970,8970,8970,8970,17
20240612,123900,222078850,8970,8970,8970,8970,0
20240612,123800,222078850,8970,8970,8970,8970,0
20240612,123700,222078850,8970,8970,8970,8970,10
20240612,123600,221989150,8970,8970,8970,8970,0
20240612,123500,221989150,8970,8980,8980,8970,41
20240612,123400,221621370,8990,8990,8990,8990,0
20240612,123300,221621370,8990,8990,8990,8990,0
20240612,123200,221621370,8990,8990,8990,8990,0
20240612,123100,221621370,8990,8990,8990,8990,0
20240612,123000,221621370,8990,8970,8990,8970,20
20240612,122900,221441950,8980,8980,8980,8980,0
20240612,122800,221441950,8980,8980,8980,8980,0
20240612,122700,221441950,8980,8980,8980,8980,21
20240612,122600,221253370,8990,8980,8990,8980,2
20240612,122500,221235400,8990,8980,8990,8980,6
20240612,122400,221181470,8990,8980,8990,8980,56
20240612,122300,220678040,8990,8990,8990,8990,0
20240612,122200,220678040,8990,8990,8990,8990,0
20240612,122100,220678040,8990,8990,8990,8990,0
20240612,122000,220678040,8990,8990,8990,8990,0
20240612,121900,220678040,8990,8990,8990,8990,0
20240612,121800,220678040,8990,8990,8990,8990,0
20240612,121700,220678040,8990,8990,8990,8990,0
20240612,121600,220678040,8990,8990,8990,8990,0
20240612,121500,220678040,8990,8990,8990,8990,0
20240612,121400,220678040,8990,8970,8990,8970,2
20240612,121300,220660080,8960,8960,8960,8960,1
20240612,121200,220651120,8990,8990,8990,8990,0
20240612,121100,220651120,8990,8990,8990,8990,0
20240612,121000,220651120,8990,8990,8990,8990,0
20240612,120900,220651120,8990,8960,8990,8960,2
20240612,120800,220633170,8950,8960,8960,8950,1016
20240612,120700,211537510,8950,8950,8950,8950,0
20240612,120600,211537510,8950,8950,8950,8950,0
20240612,120500,211537510,8950,8950,8950,8950,0
20240612,120400,211537510,8950,8980,8980,8950,1000
20240612,120300,202577650,8970,8970,8970,8970,1
20240612,120200,202568680,8980,8980,8980,8980,0
20240612,120100,202568680,8980,8990,8990,8980,511
20240612,120000,197977880,9000,9000,9000,9000,44
20240612,115900,197581880,9000,9000,9000,9000,221
20240612,115800,195592880,9010,9010,9010,9010,538
20240612,115700,190745500,9010,9010,9010,9010,0
20240612,115600,190745500,9010,9010,9010,9010,0
20240612,115500,190745500,9010,9010,9010,9010,1
20240612,115400,190736490,9010,9010,9010,9010,0
20240612,115300,190736490,9010,9010,9010,9010,0
20240612,115200,190736490,9010,9010,9010,9010,0
20240612,115100,190736490,9010,9010,9010,9010,274
20240612,115000,188267750,9020,9020,9020,9020,0
20240612,114900,188267750,9020,9020,9020,9020,1
20240612,114800,188258730,9020,9020,9020,9020,0
20240612,114700,188258730,9020,9020,9020,9020,0
20240612,114600,188258730,9020,9020,9020,9020,40
20240612,114500,187897930,9020,9020,9020,9020,0
20240612,114400,187897930,9020,9020,9020,9020,2
20240612,114300,187879890,9010,9010,9010,9010,19
20240612,114200,187708700,9010,9010,9010,9010,0
20240612,114100,187708700,9010,9010,9010,9010,1
20240612,114000,187699690,9010,9010,9010,9010,11
20240612,113900,187600580,9010,9010,9010,9010,10
20240612,113800,187510480,9020,9020,9020,9020,131
20240612,113700,186328860,9020,9020,9020,9020,0
20240612,113600,186328860,9020,9020,9020,9020,0
20240612,113500,186328860,9020,9020,9020,9020,0
20240612,113400,186328860,9020,9020,9020,9020,0
20240612,113300,186328860,9020,9020,9020,9020,0
20240612,113200,186328860,9020,9020,9020,9020,0
20240612,113100,186328860,9020,9020,9020,9020,0
20240612,113000,186328860,9020,9020,9020,9020,35
20240612,112900,186013160,9040,9020,9040,9020,4627
20240612,112800,144277600,9030,9030,9030,9030,0
20240612,112700,144277600,9030,9030,9030,9030,0
20240612,112600,144277600,9030,9030,9030,9030,0
20240612,112500,144277600,9030,9030,9030,9030,3
20240612,112400,144250510,9030,9040,9040,9030,836
20240612,112300,136700480,9050,9050,9050,9050,96
20240612,112200,135831680,9060,9050,9060,9050,65
20240612,112100,135243380,9050,9050,9050,9050,66
20240612,112000,134646080,9050,9050,9050,9050,0
20240612,111900,134646080,9050,9040,9050,9040,12
20240612,111800,134537590,9030,9030,9030,9030,395
20240612,111700,130970740,9020,9020,9020,9020,40
20240612,111600,130609940,9030,9030,9030,9030,1
20240612,111500,130600910,9020,9020,9020,9020,1
20240612,111400,130591890,9020,9020,9020,9020,0
20240612,111300,130591890,9020,9020,9020,9020,200
20240612,111200,128787890,9020,9020,9020,9020,3
20240612,111100,128760830,9020,9020,9020,9020,0
20240612,111000,128760830,9020,9020,9020,9020,0
20240612,110900,128760830,9020,9020,9020,9020,0
20240612,110800,128760830,9020,9020,9020,9020,0
20240612,110700,128760830,9020,9020,9020,9020,0
20240612,110600,128760830,9020,9020,9020,9020,2
20240612,110500,128742790,9020,9020,9020,9020,0
20240612,110400,128742790,9020,9020,9020,9020,0
20240612,110300,128742790,9020,9020,9020,9020,9
20240612,110200,128661610,9030,9030,9030,9030,0
20240612,110100,128661610,9030,9030,9030,9030,50
20240612,110000,128210110,9030,9030,9030,9030,5
20240612,105900,128164960,9030,9030,9030,9020,356
20240612,105800,124953390,9030,9030,9030,9030,1
20240612,105700,124944360,9020,9020,9020,9020,0
20240612,105600,124944360,9020,9020,9020,9020,0
20240612,105500,124944360,9020,9020,9020,9020,222
20240612,105400,122941920,9020,9020,9020,9020,0
20240612,105300,122941920,9020,9020,9020,9020,30
20240612,105200,122671320,9020,9020,9020,9020,0
20240612,105100,122671320,9020,9020,9020,9020,27
20240612,105000,122427780,9020,9020,9020,9020,0
20240612,104900,122427780,9020,9010,9020,9010,158
20240612,104800,121002630,9020,9010,9020,9010,76
20240612,104700,120317860,9020,9020,9020,9020,0
20240612,104600,120317860,9020,9020,9020,9020,1
20240612,104500,120308840,8990,9010,9010,8990,476
20240612,104400,116024170,9020,9030,9030,9020,174
20240612,104300,114454660,9040,9040,9040,9040,13
20240612,104200,114337140,9040,9040,9040,9040,0
20240612,104100,114337140,9040,9030,9040,9030,2
20240612,104000,114319070,9050,9050,9050,9050,0
20240612,103900,114319070,9050,9050,9050,9050,0
20240612,103800,114319070,9050,9040,9050,9040,2
20240612,103700,114300980,9050,9050,9050,9050,0
20240612,103600,114300980,9050,9040,9050,9040,2
20240612,103500,114282890,9040,9040,9040,9040,9
20240612,103400,114201530,9040,9040,9040,9040,0
20240612,103300,114201530,9040,9040,9040,9040,0
20240612,103200,114201530,9040,9040,9040,9040,1
20240612,103100,114192490,9020,9020,9020,9020,0
20240612,103000,114192490,9020,9020,9020,9020,163
20240612,102900,112722230,9040,9040,9040,9040,0
20240612,102800,112722230,9040,9040,9040,9040,0
20240612,102700,112722230,9040,9040,9040,9040,0
20240612,102600,112722230,9040,9040,9040,9040,0
20240612,102500,112722230,9040,9040,9040,9040,0
20240612,102400,112722230,9040,9020,9040,9020,21
20240612,102300,112532790,9040,9040,9040,9040,100
20240612,102200,111628790,9040,9040,9040,9040,605
20240612,102100,106159590,9040,9050,9050,9040,99
20240612,102000,105263690,9050,9050,9060,9050,109
20240612,101900,104277220,9060,9060,9060,9060,1
20240612,101800,104268160,9050,9050,9050,9050,44
20240612,101700,103869960,9050,9050,9050,9050,0
20240612,101600,103869960,9050,9050,9060,9050,215
20240612,101500,101924200,9050,9050,9060,9050,433
20240612,101400,98005530,9060,9050,9060,9050,11
20240612,101300,97905970,9060,9050,9060,9050,2
20240612,101200,97887860,9060,9050,9060,9050,164
20240612,101100,96403650,9040,9040,9040,9040,6
20240612,101000,96349410,9040,9040,9040,9040,131
20240612,100900,95165170,9000,9010,9020,9000,1429
20240612,100800,82281540,9010,9010,9010,9010,0
20240612,100700,82281540,9010,9020,9020,9010,3
20240612,100600,82254500,9020,9020,9020,9020,2
20240612,100500,82236460,9020,9020,9020,9020,1
20240612,100400,82227440,9020,9020,9020,9020,0
20240612,100300,82227440,9020,9020,9020,9020,5
20240612,100200,82182340,9000,9000,9000,9000,0
20240612,100100,82182340,9000,9000,9000,9000,11
20240612,100000,82083340,9020,9020,9020,9020,0
20240612,095900,82083340,9020,9020,9020,9020,2
20240612,095800,82065300,9000,9000,9000,9000,20
20240612,095700,81885300,9000,9000,9000,9000,10
20240612,095600,81795300,9020,9020,9020,9020,0
20240612,095500,81795300,9020,9000,9020,9000,41
20240612,095400,81426280,9010,9010,9010,9010,0
20240612,095300,81426280,9010,9010,9010,9010,126
20240612,095200,80291020,9010,9010,9010,9010,0
20240612,095100,80291020,9010,9010,9010,9010,70
20240612,095000,79660320,9010,9010,9010,9010,494
20240612,094900,75209380,9010,9010,9010,9010,8
20240612,094800,75137300,9010,9010,9010,9010,11
20240612,094700,75038190,9010,9010,9010,9010,20
20240612,094600,74857990,9010,9010,9010,9010,20
20240612,094500,74677790,9010,9010,9010,9010,28
20240612,094400,74425510,9010,9010,9010,9010,112
20240612,094300,73416390,9020,9020,9020,9020,0
20240612,094200,73416390,9020,9020,9020,9020,0
20240612,094100,73416390,9020,9020,9020,9020,0
20240612,094000,73416390,9020,8980,9020,8980,508
20240612,093900,68850480,8980,8980,8980,8980,5
20240612,093800,68805580,8970,8970,8970,8970,60
20240612,093700,68267380,8970,8980,8980,8970,30
20240612,093600,67998180,8990,8980,8990,8980,407
20240612,093500,64340050,8990,8990,8990,8990,53
20240612,093400,63863580,8990,8990,8990,8990,0
20240612,093300,63863580,8990,8990,8990,8990,10
20240612,093200,63773680,9000,9000,9000,9000,0
20240612,093100,63773680,9000,9000,9000,9000,10
20240612,093000,63683680,8960,8960,8960,8960,34
20240612,092900,63379040,8950,9030,9030,8950,1095
20240612,092800,53539590,9030,9030,9030,9030,1
20240612,092700,53530560,9010,9010,9010,9010,0
20240612,092600,53530560,9010,9010,9010,9010,0
20240612,092500,53530560,9010,9010,9010,9010,14
20240612,092400,53404420,9040,9040,9040,9040,1
20240612,092300,53395380,9040,9040,9040,9030,56
20240612,092200,52889150,9030,9000,9030,9000,101
20240612,092100,51980120,9010,9020,9020,9010,50
20240612,092000,51529570,9000,9000,9000,9000,107
20240612,091900,50566570,9000,9010,9010,9000,54
20240612,091800,50080280,9000,9000,9000,9000,0
20240612,091700,50080280,9000,9000,9000,9000,0
20240612,091600,50080280,9000,9000,9000,9000,131
20240612,091500,48901280,9000,9010,9020,9000,706
20240612,091400,42543040,9010,9010,9010,9010,198
20240612,091300,40759060,9020,9020,9020,9020,22
20240612,091200,40560620,9020,9020,9020,9010,133
20240612,091100,39362110,9020,9020,9020,9020,621
20240612,091000,33760690,9030,9030,9030,9030,2
20240612,090900,33742630,9040,9060,9060,9040,1393
20240612,090800,21141500,9060,9060,9060,9060,17
20240612,090700,20987480,9060,9100,9100,9060,12
20240612,090600,20878480,9100,9130,9130,9050,374
20240612,090500,17483320,9130,9140,9150,9050,531
20240612,090400,12670630,9070,9070,9070,9070,33
20240612,090300,12371320,9050,9090,9150,9050,268
20240612,090200,9928820,9090,9100,9100,9080,43
20240612,090100,9537950,9100,9100,9100,9100,659
20240612,090000,3541050,9150,9150,9150,9150,387