KissMeData/024110/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190800,9632912850,13380,13380,13380,13380,37126
20240612,190700,9632912850,13380,13380,13380,13380,0
20240612,190600,9632912850,13380,13380,13380,13380,0
20240612,190500,9632912850,13380,13380,13380,13380,0
20240612,190400,9632912850,13380,13380,13380,13380,0
20240612,190300,9632912850,13380,13380,13380,13380,0
20240612,190200,9632912850,13380,13380,13380,13380,0
20240612,190100,9632912850,13380,13380,13380,13380,0
20240612,190000,9632912850,13380,13380,13380,13380,0
20240612,185900,9632912850,13380,13380,13380,13380,0
20240612,185800,9632912850,13380,13380,13380,13380,0
20240612,185700,9632912850,13380,13380,13380,13380,0
20240612,185600,9632912850,13380,13380,13380,13380,0
20240612,185500,9632912850,13380,13380,13380,13380,0
20240612,185400,9632912850,13380,13380,13380,13380,0
20240612,185300,9632912850,13380,13380,13380,13380,0
20240612,185200,9632912850,13380,13380,13380,13380,0
20240612,185100,9632912850,13380,13380,13380,13380,0
20240612,185000,9632912850,13380,13380,13380,13380,0
20240612,184900,9632912850,13380,13380,13380,13380,0
20240612,184800,9632912850,13380,13380,13380,13380,0
20240612,184700,9632912850,13380,13380,13380,13380,0
20240612,184600,9632912850,13380,13380,13380,13380,0
20240612,184500,9632912850,13380,13380,13380,13380,0
20240612,184400,9632912850,13380,13380,13380,13380,0
20240612,184300,9632912850,13380,13380,13380,13380,0
20240612,184200,9632912850,13380,13380,13380,13380,0
20240612,184100,9632912850,13380,13380,13380,13380,0
20240612,184000,9632912850,13380,13380,13380,13380,0
20240612,183900,9632912850,13380,13380,13380,13380,0
20240612,183800,9632912850,13380,13380,13380,13380,37126
20240612,183700,9632912850,13380,13380,13380,13380,0
20240612,183600,9632912850,13380,13380,13380,13380,0
20240612,183500,9632912850,13380,13380,13380,13380,0
20240612,183400,9632912850,13380,13380,13380,13380,0
20240612,183300,9632912850,13380,13380,13380,13380,0
20240612,183200,9632912850,13380,13380,13380,13380,0
20240612,183100,9632912850,13380,13380,13380,13380,0
20240612,183000,9632912850,13380,13380,13380,13380,0
20240612,182900,9632912850,13380,13380,13380,13380,0
20240612,182800,9632912850,13380,13380,13380,13380,0
20240612,182700,9632912850,13380,13380,13380,13380,0
20240612,182600,9632912850,13380,13380,13380,13380,0
20240612,182500,9632912850,13380,13380,13380,13380,0
20240612,182400,9632912850,13380,13380,13380,13380,0
20240612,182300,9632912850,13380,13380,13380,13380,0
20240612,182200,9632912850,13380,13380,13380,13380,0
20240612,182100,9632912850,13380,13380,13380,13380,0
20240612,182000,9632912850,13380,13380,13380,13380,0
20240612,181900,9632912850,13380,13380,13380,13380,0
20240612,181800,9632912850,13380,13380,13380,13380,0
20240612,181700,9632912850,13380,13380,13380,13380,0
20240612,181600,9632912850,13380,13380,13380,13380,0
20240612,181500,9632912850,13380,13380,13380,13380,0
20240612,181400,9632912850,13380,13380,13380,13380,0
20240612,181300,9632912850,13380,13380,13380,13380,0
20240612,181200,9632912850,13380,13380,13380,13380,0
20240612,181100,9632912850,13380,13380,13380,13380,0
20240612,181000,9632912850,13380,13380,13380,13380,0
20240612,180900,9632912850,13380,13380,13380,13380,0
20240612,180800,9632912850,13380,13380,13380,13380,37126
20240612,180700,9632912850,13380,13380,13380,13380,0
20240612,180600,9632912850,13380,13380,13380,13380,0
20240612,180500,9632912850,13380,13380,13380,13380,0
20240612,180400,9632912850,13380,13380,13380,13380,0
20240612,180300,9632912850,13380,13380,13380,13380,0
20240612,180200,9632912850,13380,13380,13380,13380,0
20240612,180100,9632912850,13380,13380,13380,13380,0
20240612,180000,9632912850,13380,13380,13380,13380,0
20240612,175900,9632912850,13380,13380,13380,13380,0
20240612,175800,9632912850,13380,13380,13380,13380,0
20240612,175700,9632912850,13380,13380,13380,13380,0
20240612,175600,9632912850,13380,13380,13380,13380,0
20240612,175500,9632912850,13380,13380,13380,13380,0
20240612,175400,9632912850,13380,13380,13380,13380,0
20240612,175300,9632912850,13380,13380,13380,13380,0
20240612,175200,9632912850,13380,13380,13380,13380,0
20240612,175100,9632912850,13380,13380,13380,13380,0
20240612,175000,9632912850,13380,13380,13380,13380,0
20240612,174900,9632912850,13380,13380,13380,13380,0
20240612,174800,9632912850,13380,13380,13380,13380,0
20240612,174700,9632912850,13380,13380,13380,13380,0
20240612,174600,9632912850,13380,13380,13380,13380,0
20240612,174500,9632912850,13380,13380,13380,13380,0
20240612,174400,9632912850,13380,13380,13380,13380,0
20240612,174300,9632912850,13380,13380,13380,13380,0
20240612,174200,9632912850,13380,13380,13380,13380,0
20240612,174100,9632912850,13380,13380,13380,13380,0
20240612,174000,9632912850,13380,13380,13380,13380,0
20240612,173900,9632912850,13380,13380,13380,13380,0
20240612,173800,9632912850,13380,13380,13380,13380,37126
20240612,173700,9632912850,13380,13380,13380,13380,0
20240612,173600,9632912850,13380,13380,13380,13380,0
20240612,173500,9632912850,13380,13380,13380,13380,0
20240612,173400,9632912850,13380,13380,13380,13380,0
20240612,173300,9632912850,13380,13380,13380,13380,0
20240612,173200,9632912850,13380,13380,13380,13380,0
20240612,173100,9632912850,13380,13380,13380,13380,0
20240612,173000,9632912850,13380,13380,13380,13380,0
20240612,172900,9632912850,13380,13380,13380,13380,0
20240612,172800,9632912850,13380,13380,13380,13380,0
20240612,172700,9632912850,13380,13380,13380,13380,0
20240612,172600,9632912850,13380,13380,13380,13380,0
20240612,172500,9632912850,13380,13380,13380,13380,0
20240612,172400,9632912850,13380,13380,13380,13380,0
20240612,172300,9632912850,13380,13380,13380,13380,0
20240612,172200,9632912850,13380,13380,13380,13380,0
20240612,172100,9632912850,13380,13380,13380,13380,0
20240612,172000,9632912850,13380,13380,13380,13380,0
20240612,171900,9632912850,13380,13380,13380,13380,0
20240612,171800,9632912850,13380,13380,13380,13380,0
20240612,171700,9632912850,13380,13380,13380,13380,0
20240612,171600,9632912850,13380,13380,13380,13380,0
20240612,171500,9632912850,13380,13380,13380,13380,0
20240612,171400,9632912850,13380,13380,13380,13380,0
20240612,171300,9632912850,13380,13380,13380,13380,0
20240612,171200,9632912850,13380,13380,13380,13380,0
20240612,171100,9632912850,13380,13380,13380,13380,0
20240612,171000,9632912850,13380,13380,13380,13380,0
20240612,170900,9632912850,13380,13380,13380,13380,0
20240612,170800,9632912850,13380,13380,13380,13380,37126
20240612,170700,9632912850,13380,13380,13380,13380,0
20240612,170600,9632912850,13380,13380,13380,13380,0
20240612,170500,9632912850,13380,13380,13380,13380,0
20240612,170400,9632912850,13380,13380,13380,13380,0
20240612,170300,9632912850,13380,13380,13380,13380,0
20240612,170200,9632912850,13380,13380,13380,13380,0
20240612,170100,9632912850,13380,13380,13380,13380,0
20240612,170000,9632912850,13380,13380,13380,13380,0
20240612,165900,9632912850,13380,13380,13380,13380,0
20240612,165800,9632912850,13380,13380,13380,13380,0
20240612,165700,9632912850,13380,13380,13380,13380,0
20240612,165600,9632912850,13380,13380,13380,13380,0
20240612,165500,9632912850,13380,13380,13380,13380,0
20240612,165400,9632912850,13380,13380,13380,13380,0
20240612,165300,9632912850,13380,13380,13380,13380,0
20240612,165200,9632912850,13380,13380,13380,13380,0
20240612,165100,9632912850,13380,13380,13380,13380,0
20240612,165000,9632912850,13380,13380,13380,13380,0
20240612,164900,9632912850,13380,13380,13380,13380,0
20240612,164800,9632912850,13380,13380,13380,13380,0
20240612,164700,9632912850,13380,13380,13380,13380,0
20240612,164600,9632912850,13380,13380,13380,13380,0
20240612,164500,9632912850,13380,13380,13380,13380,0
20240612,164400,9632912850,13380,13380,13380,13380,0
20240612,164300,9632912850,13380,13380,13380,13380,0
20240612,164200,9632912850,13380,13380,13380,13380,0
20240612,164100,9632912850,13380,13380,13380,13380,0
20240612,164000,9632912850,13380,13380,13380,13380,0
20240612,163900,9632912850,13380,13380,13380,13380,0
20240612,163800,9632912850,13380,13380,13380,13380,37126
20240612,163700,9632912850,13380,13380,13380,13380,0
20240612,163600,9632912850,13380,13380,13380,13380,0
20240612,163500,9632912850,13380,13380,13380,13380,0
20240612,163400,9632912850,13380,13380,13380,13380,0
20240612,163300,9632912850,13380,13380,13380,13380,0
20240612,163200,9632912850,13380,13380,13380,13380,0
20240612,163100,9632912850,13380,13380,13380,13380,0
20240612,163000,9632912850,13380,13380,13380,13380,0
20240612,162900,9632912850,13380,13380,13380,13380,0
20240612,162800,9632912850,13380,13380,13380,13380,0
20240612,162700,9632912850,13380,13380,13380,13380,0
20240612,162600,9632912850,13380,13380,13380,13380,0
20240612,162500,9632912850,13380,13380,13380,13380,0
20240612,162400,9632912850,13380,13380,13380,13380,0
20240612,162300,9632912850,13380,13380,13380,13380,0
20240612,162200,9632912850,13380,13380,13380,13380,0
20240612,162100,9632912850,13380,13380,13380,13380,0
20240612,162000,9632912850,13380,13380,13380,13380,0
20240612,161900,9632912850,13380,13380,13380,13380,0
20240612,161800,9632912850,13380,13380,13380,13380,0
20240612,161700,9632912850,13380,13380,13380,13380,0
20240612,161600,9632912850,13380,13380,13380,13380,0
20240612,161500,9632912850,13380,13380,13380,13380,0
20240612,161400,9632912850,13380,13380,13380,13380,0
20240612,161300,9632912850,13380,13380,13380,13380,0
20240612,161200,9632912850,13380,13380,13380,13380,0
20240612,161100,9632912850,13380,13380,13380,13380,0
20240612,161000,9632912850,13380,13380,13380,13380,0
20240612,160900,9632912850,13380,13380,13380,13380,0
20240612,160800,9632912850,13380,13380,13380,13380,37126
20240612,160700,9632912850,13380,13380,13380,13380,0
20240612,160600,9632912850,13380,13380,13380,13380,0
20240612,160500,9632912850,13380,13380,13380,13380,0
20240612,160400,9632912850,13380,13380,13380,13380,0
20240612,160300,9632912850,13380,13380,13380,13380,0
20240612,160200,9632912850,13380,13380,13380,13380,0
20240612,160100,9632912850,13380,13380,13380,13380,0
20240612,160000,9632912850,13380,13380,13380,13380,0
20240612,155900,9632912850,13380,13380,13380,13380,0
20240612,155800,9632912850,13380,13380,13380,13380,0
20240612,155700,9632912850,13380,13380,13380,13380,0
20240612,155600,9632912850,13380,13380,13380,13380,0
20240612,155500,9632912850,13380,13380,13380,13380,0
20240612,155400,9632912850,13380,13380,13380,13380,0
20240612,155300,9632912850,13380,13380,13380,13380,0
20240612,155200,9632912850,13380,13380,13380,13380,0
20240612,155100,9632912850,13380,13380,13380,13380,0
20240612,155000,9632912850,13380,13380,13380,13380,0
20240612,154900,9632912850,13380,13380,13380,13380,0
20240612,154800,9632912850,13380,13380,13380,13380,0
20240612,154700,9632912850,13380,13380,13380,13380,0
20240612,154600,9632912850,13380,13380,13380,13380,0
20240612,154500,9632912850,13380,13380,13380,13380,0
20240612,154400,9632912850,13380,13380,13380,13380,0
20240612,154300,9632912850,13380,13380,13380,13380,0
20240612,154200,9632912850,13380,13380,13380,13380,0
20240612,154100,9632912850,13380,13380,13380,13380,0
20240612,154000,9632912850,13380,13380,13380,13380,0
20240612,153900,9632912850,13380,13380,13380,13380,0
20240612,153800,9632912850,13380,13380,13380,13380,37126
20240612,153700,9632912850,13380,13380,13380,13380,0
20240612,153600,9632912850,13380,13380,13380,13380,0
20240612,153500,9632912850,13380,13380,13380,13380,0
20240612,153400,9632912850,13380,13380,13380,13380,0
20240612,153300,9632912850,13380,13380,13380,13380,0
20240612,153200,9632912850,13380,13380,13380,13380,0
20240612,153100,9632912850,13380,13380,13380,13380,0
20240612,153000,9632912850,13380,13380,13380,13380,37126
20240612,152900,9136166970,13380,13380,13380,13380,0
20240612,152800,9136166970,13380,13380,13380,13380,0
20240612,152700,9136166970,13380,13380,13380,13380,0
20240612,152600,9136166970,13380,13380,13380,13380,0
20240612,152500,9136166970,13380,13380,13380,13380,0
20240612,152400,9136166970,13380,13380,13380,13380,0
20240612,152300,9136166970,13380,13380,13380,13380,0
20240612,152200,9136166970,13380,13380,13380,13380,0
20240612,152100,9136166970,13380,13380,13380,13380,0
20240612,152000,9136166970,13380,13380,13380,13380,0
20240612,151900,9136166970,13380,13370,13380,13370,6407
20240612,151800,9050472470,13370,13370,13370,13360,702
20240612,151700,9041086930,13380,13370,13380,13370,2184
20240612,151600,9011885400,13380,13380,13380,13370,1121
20240612,151500,8996897170,13370,13360,13380,13360,2108
20240612,151400,8968715040,13360,13360,13370,13360,4341
20240612,151300,8910684360,13350,13360,13370,13350,4454
20240612,151200,8851153010,13360,13360,13370,13360,1167
20240612,151100,8835561860,13360,13360,13370,13360,1435
20240612,151000,8816389770,13360,13340,13370,13340,3743
20240612,150900,8766410160,13350,13350,13350,13340,1673
20240612,150800,8744091180,13350,13340,13350,13340,1467
20240612,150700,8724520210,13350,13340,13350,13340,1221
20240612,150600,8708230830,13340,13350,13350,13340,1972
20240612,150500,8681908390,13340,13340,13350,13330,1421
20240612,150400,8662950770,13350,13340,13350,13340,1545
20240612,150300,8642339780,13340,13360,13360,13340,1779
20240612,150200,8618602590,13370,13360,13370,13340,2635
20240612,150100,8583413630,13350,13360,13370,13350,2163
20240612,150000,8554519840,13360,13360,13360,13350,1719
20240612,145900,8531562730,13350,13370,13380,13340,1152
20240612,145800,8516180330,13380,13370,13380,13350,1139
20240612,145700,8500959240,13370,13360,13370,13340,1830
20240612,145600,8476511180,13350,13360,13370,13350,4369
20240612,145500,8418113360,13370,13360,13370,13340,1238
20240612,145400,8401579630,13340,13330,13370,13330,778
20240612,145300,8391186770,13330,13360,13360,13330,3340
20240612,145200,8346600500,13350,13350,13370,13350,1860
20240612,145100,8321755570,13350,13360,13370,13350,1516
20240612,145000,8301507440,13360,13350,13370,13340,3827
20240612,144900,8250412970,13340,13350,13350,13340,1078
20240612,144800,8236031480,13350,13360,13360,13350,1583
20240612,144700,8214897710,13350,13360,13360,13350,1004
20240612,144600,8201493260,13370,13350,13370,13340,3216
20240612,144500,8158553770,13340,13350,13350,13340,1333
20240612,144400,8140770150,13340,13340,13350,13340,2317
20240612,144300,8109860790,13340,13350,13350,13340,1313
20240612,144200,8092344030,13340,13340,13350,13340,1092
20240612,144100,8077776520,13350,13360,13360,13340,826
20240612,144000,8066750860,13360,13360,13370,13340,1891
20240612,143900,8041507790,13360,13340,13360,13330,2121
20240612,143800,8013213950,13340,13360,13360,13330,1964
20240612,143700,7987015590,13350,13360,13360,13350,913
20240612,143600,7974826820,13350,13350,13360,13350,1302
20240612,143500,7957443530,13360,13340,13360,13340,2684
20240612,143400,7921613040,13360,13350,13360,13330,2111
20240612,143300,7893445060,13350,13350,13360,13340,964
20240612,143200,7880583130,13350,13350,13350,13340,1099
20240612,143100,7865913370,13360,13350,13360,13340,2962
20240612,143000,7826377440,13350,13360,13360,13340,902
20240612,142900,7814343980,13340,13350,13360,13340,1877
20240612,142800,7789296180,13350,13360,13360,13350,2656
20240612,142700,7753838300,13350,13360,13360,13350,649
20240612,142600,7745173530,13350,13360,13360,13350,353
20240612,142500,7740460690,13360,13360,13360,13350,106
20240612,142400,7739044800,13360,13360,13370,13350,580
20240612,142300,7731295500,13360,13360,13370,13360,265
20240612,142200,7727755010,13360,13360,13360,13350,1034
20240612,142100,7713941220,13360,13350,13360,13350,2075
20240612,142000,7686219630,13360,13350,13360,13350,384
20240612,141900,7681092660,13350,13350,13360,13350,371
20240612,141800,7676138550,13350,13350,13360,13350,558
20240612,141700,7668688710,13360,13360,13360,13350,596
20240612,141600,7660731500,13350,13370,13370,13350,140
20240612,141500,7658860970,13350,13370,13370,13350,789
20240612,141400,7648319350,13360,13370,13370,13360,139
20240612,141300,7646461840,13360,13350,13370,13350,1550
20240612,141200,7625753470,13350,13360,13360,13350,1006
20240612,141100,7612318800,13350,13370,13380,13350,4908
20240612,141000,7546717080,13380,13380,13380,13370,1050
20240612,140900,7532675170,13380,13370,13380,13370,232
20240612,140800,7529572460,13370,13380,13380,13370,243
20240612,140700,7526322160,13380,13370,13380,13370,137
20240612,140600,7524489680,13380,13380,13380,13370,315
20240612,140500,7520276790,13370,13360,13380,13360,4397
20240612,140400,7461503480,13350,13340,13360,13340,9020
20240612,140300,7341086640,13340,13340,13350,13340,329
20240612,140200,7336697270,13350,13350,13350,13340,423
20240612,140100,7331053060,13340,13340,13350,13330,1715
20240612,140000,7308174830,13330,13330,13340,13330,627
20240612,135900,7299815800,13340,13340,13340,13330,1216
20240612,135800,7283600360,13340,13350,13350,13340,1170
20240612,135700,7267991900,13340,13340,13350,13340,924
20240612,135600,7255664160,13340,13350,13350,13340,1950
20240612,135500,7229650970,13350,13340,13350,13340,1696
20240612,135400,7207025390,13340,13340,13350,13340,914
20240612,135300,7194832490,13350,13350,13350,13340,745
20240612,135200,7184892040,13340,13340,13350,13340,523
20240612,135100,7177914260,13340,13350,13350,13340,739
20240612,135000,7168054230,13340,13340,13350,13340,406
20240612,134900,7162637460,13340,13350,13350,13340,623
20240612,134800,7154324950,13350,13340,13350,13340,644
20240612,134700,7145730770,13350,13350,13350,13340,582
20240612,134600,7137965140,13350,13350,13350,13340,269
20240612,134500,7134375330,13350,13340,13350,13340,211
20240612,134400,7131559830,13350,13340,13350,13340,231
20240612,134300,7128477490,13350,13340,13350,13340,158
20240612,134200,7126368560,13340,13330,13350,13330,1275
20240612,134100,7109359910,13330,13330,13340,13330,664
20240612,134000,7100502580,13330,13330,13340,13330,459
20240612,133900,7094381010,13330,13330,13340,13320,572
20240612,133800,7086755190,13340,13330,13340,13330,2397
20240612,133700,7054780290,13330,13330,13340,13330,2949
20240612,133600,7015466530,13320,13320,13330,13310,5395
20240612,133500,6943600430,13310,13310,13320,13310,772
20240612,133400,6933323030,13310,13310,13320,13310,1594
20240612,133300,6912106310,13320,13310,13320,13310,819
20240612,133200,6901202250,13320,13310,13320,13310,868
20240612,133100,6889646530,13310,13310,13320,13310,1300
20240612,133000,6872343340,13310,13310,13320,13310,947
20240612,132900,6859738220,13310,13320,13320,13310,665
20240612,132800,6850886300,13310,13320,13320,13310,653
20240612,132700,6842194120,13310,13320,13320,13310,514
20240612,132600,6835350610,13320,13320,13320,13310,661
20240612,132500,6826551830,13310,13310,13320,13310,532
20240612,132400,6819470340,13310,13320,13320,13310,543
20240612,132300,6812242260,13310,13310,13320,13310,1044
20240612,132200,6798345840,13310,13310,13320,13310,684
20240612,132100,6789239860,13310,13320,13320,13310,1005
20240612,132000,6775858950,13310,13310,13320,13310,1805
20240612,131900,6751826800,13320,13320,13320,13310,663
20240612,131800,6743001520,13320,13310,13320,13310,2806
20240612,131700,6705651980,13320,13310,13320,13310,575
20240612,131600,6697998650,13310,13310,13320,13310,384
20240612,131500,6692887480,13310,13310,13320,13310,297
20240612,131400,6688934290,13310,13310,13320,13310,788
20240612,131300,6678443440,13310,13310,13320,13310,1463
20240612,131200,6658969100,13310,13300,13320,13300,3267
20240612,131100,6615483950,13310,13310,13310,13300,460
20240612,131000,6609365050,13300,13310,13310,13300,805
20240612,130900,6598658480,13300,13300,13310,13300,322
20240612,130800,6594375390,13300,13300,13320,13300,1538
20240612,130700,6573906760,13310,13300,13310,13290,1748
20240612,130600,6550659000,13290,13290,13300,13290,514
20240612,130500,6543827000,13290,13290,13310,13290,709
20240612,130400,6534401950,13300,13310,13310,13290,2848
20240612,130300,6496523350,13310,13300,13310,13300,308
20240612,130200,6492426760,13310,13310,13320,13300,656
20240612,130100,6483695990,13310,13310,13320,13310,521
20240612,130000,6476759180,13310,13300,13320,13300,2013
20240612,125900,6449970000,13300,13300,13310,13300,716
20240612,125800,6440443600,13300,13300,13310,13300,733
20240612,125700,6430694240,13300,13300,13310,13300,424
20240612,125600,6425054960,13310,13310,13310,13300,597
20240612,125500,6417113220,13300,13310,13310,13290,635
20240612,125400,6408667770,13300,13300,13310,13300,1041
20240612,125300,6394822400,13300,13310,13310,13300,581
20240612,125200,6387093210,13300,13300,13310,13290,512
20240612,125100,6380283820,13310,13300,13310,13300,2983
20240612,125000,6340582810,13300,13290,13300,13290,423
20240612,124900,6334958080,13300,13290,13300,13290,1366
20240612,124800,6316797600,13300,13290,13300,13290,383
20240612,124700,6311707360,13300,13300,13300,13300,855
20240612,124600,6300335860,13300,13300,13300,13290,429
20240612,124500,6294631930,13300,13300,13300,13290,772
20240612,124400,6284366690,13300,13300,13310,13290,987
20240612,124300,6271241510,13300,13300,13310,13300,706
20240612,124200,6261851430,13300,13300,13310,13300,1311
20240612,124100,6244412580,13300,13300,13310,13300,791
20240612,124000,6233891750,13310,13300,13310,13300,787
20240612,123900,6223423980,13300,13310,13310,13300,783
20240612,123800,6213009460,13310,13300,13310,13300,851
20240612,123700,6201690630,13300,13300,13310,13300,468
20240612,123600,6195465870,13300,13310,13310,13300,710
20240612,123500,6186022740,13300,13300,13310,13300,1035
20240612,123400,6172257030,13300,13300,13310,13300,827
20240612,123300,6161256850,13300,13310,13310,13300,1539
20240612,123200,6140785290,13300,13300,13310,13300,715
20240612,123100,6131275230,13300,13300,13310,13300,883
20240612,123000,6119531200,13300,13300,13310,13300,595
20240612,122900,6111617630,13300,13300,13310,13300,547
20240612,122800,6104341270,13300,13290,13310,13290,3896
20240612,122700,6052527270,13290,13290,13300,13290,409
20240612,122600,6047091320,13290,13300,13300,13290,735
20240612,122500,6037322820,13290,13300,13300,13290,711
20240612,122400,6027872340,13290,13300,13300,13290,710
20240612,122300,6018436240,13300,13290,13300,13290,561
20240612,122200,6010980410,13290,13290,13300,13290,661
20240612,122100,6002195630,13290,13290,13300,13290,154
20240612,122000,6000148440,13290,13290,13300,13290,1753
20240612,121900,5976846530,13280,13280,13290,13280,455
20240612,121800,5970803920,13290,13280,13290,13280,446
20240612,121700,5964878120,13290,13280,13290,13280,1212
20240612,121600,5948774020,13290,13280,13290,13280,442
20240612,121500,5942903860,13280,13280,13290,13280,545
20240612,121400,5935666020,13280,13290,13290,13280,1791
20240612,121300,5911881420,13280,13280,13290,13280,737
20240612,121200,5902093620,13280,13280,13290,13280,516
20240612,121100,5895241060,13280,13290,13290,13280,1115
20240612,121000,5880432630,13280,13290,13290,13280,502
20240612,120900,5873764770,13290,13280,13290,13280,272
20240612,120800,5870150750,13280,13280,13290,13280,566
20240612,120700,5862632310,13290,13290,13290,13280,457
20240612,120600,5856562220,13290,13280,13290,13280,329
20240612,120500,5852192950,13280,13280,13290,13270,1593
20240612,120400,5831037510,13270,13280,13280,13270,212
20240612,120300,5828224070,13270,13280,13280,13270,313
20240612,120200,5824070250,13280,13280,13280,13270,2221
20240612,120100,5794576630,13280,13270,13280,13260,2155
20240612,120000,5765981420,13270,13270,13280,13270,790
20240612,115900,5755497890,13270,13280,13280,13270,704
20240612,115800,5746155290,13270,13270,13280,13270,810
20240612,115700,5735406470,13270,13270,13280,13270,836
20240612,115600,5724312690,13270,13270,13280,13270,1745
20240612,115500,5701156100,13270,13270,13280,13270,595
20240612,115400,5693260180,13270,13280,13280,13270,501
20240612,115300,5686611420,13280,13270,13280,13270,831
20240612,115200,5675583440,13280,13270,13280,13270,630
20240612,115100,5667222750,13270,13270,13280,13270,337
20240612,115000,5662750620,13270,13270,13280,13270,480
20240612,114900,5656380920,13280,13280,13280,13270,720
20240612,114800,5646824020,13270,13280,13280,13270,797
20240612,114700,5636247740,13270,13270,13280,13270,267
20240612,114600,5632703270,13270,13260,13280,13260,2768
20240612,114500,5595960990,13270,13260,13270,13260,1298
20240612,114400,5578743630,13260,13260,13270,13260,1176
20240612,114300,5563145820,13270,13260,13270,13260,740
20240612,114200,5553333270,13260,13260,13270,13260,671
20240612,114100,5544434180,13260,13260,13270,13260,807
20240612,114000,5533732970,13260,13260,13270,13260,1567
20240612,113900,5512953680,13260,13270,13270,13260,743
20240612,113800,5503099590,13270,13260,13270,13260,1512
20240612,113700,5483049510,13260,13270,13270,13260,1558
20240612,113600,5462383500,13270,13260,13270,13260,685
20240612,113500,5453300000,13260,13260,13270,13260,659
20240612,113400,5444561320,13270,13270,13270,13260,364
20240612,113300,5439734500,13260,13260,13270,13260,614
20240612,113200,5431589700,13260,13260,13270,13260,491
20240612,113100,5425078870,13260,13250,13270,13250,1343
20240612,113000,5407268160,13250,13260,13260,13250,1628
20240612,112900,5385686450,13260,13260,13260,13250,283
20240612,112800,5381935090,13250,13260,13260,13250,1231
20240612,112700,5365618620,13250,13260,13270,13250,2535
20240612,112600,5332004840,13260,13260,13270,13260,632
20240612,112500,5323623850,13260,13260,13270,13260,988
20240612,112400,5310522610,13260,13270,13270,13260,897
20240612,112300,5298628250,13260,13270,13270,13260,444
20240612,112200,5292740130,13270,13260,13270,13250,2616
20240612,112100,5258051700,13260,13250,13260,13250,1472
20240612,112000,5238536950,13260,13260,13260,13250,2112
20240612,111900,5210544940,13250,13260,13260,13250,2054
20240612,111800,5183323960,13250,13260,13270,13250,7112
20240612,111700,5089022020,13260,13270,13270,13260,14851
20240612,111600,4892064770,13280,13260,13280,13260,3687
20240612,111500,4843160010,13260,13260,13270,13260,3723
20240612,111400,4793789930,13260,13260,13270,13260,563
20240612,111300,4786321900,13270,13270,13270,13260,551
20240612,111200,4779014310,13270,13280,13280,13250,51020
20240612,111100,4102202040,13280,13280,13290,13280,9653
20240612,111000,3974009740,13280,13300,13300,13280,13119
20240612,110900,3799665360,13300,13300,13300,13290,1933
20240612,110800,3773964950,13290,13290,13300,13290,804
20240612,110700,3763279380,13290,13290,13300,13290,923
20240612,110600,3751011290,13300,13290,13300,13290,1150
20240612,110500,3735726630,13290,13300,13300,13290,1172
20240612,110400,3720147570,13290,13290,13300,13290,1060
20240612,110300,3706059450,13290,13290,13300,13290,661
20240612,110200,3697274640,13290,13290,13300,13290,803
20240612,110100,3686601380,13290,13290,13300,13290,2197
20240612,110000,3657391100,13290,13290,13300,13290,721
20240612,105900,3647806610,13300,13300,13300,13290,1825
20240612,105800,3623538100,13290,13300,13300,13290,755
20240612,105700,3613503190,13290,13290,13300,13290,991
20240612,105600,3600331950,13300,13300,13300,13290,1139
20240612,105500,3585191310,13300,13290,13300,13290,824
20240612,105400,3574239710,13290,13290,13300,13290,960
20240612,105300,3561480910,13290,13290,13300,13290,1272
20240612,105200,3544575770,13300,13290,13300,13290,1302
20240612,105100,3527270100,13300,13300,13300,13290,654
20240612,105000,3518575450,13300,13300,13300,13290,4138
20240612,104900,3463578070,13290,13290,13300,13290,3656
20240612,104800,3414978150,13300,13300,13300,13290,439
20240612,104700,3409142380,13300,13290,13300,13290,876
20240612,104600,3397497030,13300,13290,13300,13290,1364
20240612,104500,3379360570,13290,13290,13300,13290,1072
20240612,104400,3365109540,13290,13290,13300,13290,518
20240612,104300,3358224600,13290,13300,13300,13290,2053
20240612,104200,3330923490,13290,13290,13300,13290,968
20240612,104100,3318056030,13300,13290,13300,13290,800
20240612,104000,3307418970,13300,13300,13300,13290,860
20240612,103900,3295987260,13300,13300,13310,13290,3970
20240612,103800,3243188300,13300,13290,13300,13290,1426
20240612,103700,3224227150,13300,13290,13300,13290,1254
20240612,103600,3207554550,13290,13310,13320,13290,24124
20240612,103500,2886678990,13310,13310,13330,13310,968
20240612,103400,2873789030,13310,13320,13320,13310,553
20240612,103300,2866428370,13310,13300,13330,13300,1544
20240612,103200,2845878270,13310,13310,13330,13300,12941
20240612,103100,2673484610,13320,13320,13320,13310,1357
20240612,103000,2655422790,13310,13320,13320,13300,1100
20240612,102900,2640781340,13310,13300,13310,13300,791
20240612,102800,2630257060,13300,13300,13310,13300,858
20240612,102700,2618841850,13300,13310,13310,13300,2808
20240612,102600,2581483210,13310,13310,13310,13300,814
20240612,102500,2570655080,13310,13300,13310,13300,556
20240612,102400,2563258760,13310,13300,13310,13300,632
20240612,102300,2554849070,13300,13310,13310,13300,1264
20240612,102200,2538037670,13310,13300,13310,13300,1655
20240612,102100,2516018110,13310,13300,13310,13300,803
20240612,102000,2505337330,13300,13300,13310,13300,1882
20240612,101900,2480306400,13310,13320,13320,13300,3390
20240612,101800,2435194810,13320,13320,13320,13310,578
20240612,101700,2427501340,13310,13320,13320,13310,546
20240612,101600,2420233910,13320,13310,13320,13310,865
20240612,101500,2408720560,13310,13310,13320,13310,150
20240612,101400,2406723970,13320,13320,13320,13300,7427
20240612,101300,2307871270,13310,13320,13320,13310,474
20240612,101200,2301560610,13310,13320,13320,13310,751
20240612,101100,2291561950,13320,13310,13320,13310,1315
20240612,101000,2274053600,13320,13310,13320,13310,2060
20240612,100900,2246630720,13310,13310,13320,13310,1265
20240612,100800,2229792790,13310,13320,13320,13310,2500
20240612,100700,2196496610,13310,13320,13320,13310,531
20240612,100600,2189426350,13310,13320,13320,13310,269
20240612,100500,2185845090,13320,13330,13330,13310,3005
20240612,100400,2145817780,13330,13330,13330,13320,583
20240612,100300,2138051670,13330,13330,13330,13320,689
20240612,100200,2128873730,13330,13320,13330,13310,748
20240612,100100,2118910840,13320,13320,13320,13310,587
20240612,100000,2111095180,13310,13310,13320,13310,870
20240612,095900,2099511380,13320,13310,13320,13310,421
20240612,095800,2093906320,13310,13310,13320,13300,1163
20240612,095700,2078425010,13310,13310,13320,13300,1955
20240612,095600,2052406720,13310,13310,13310,13300,1005
20240612,095500,2039032670,13310,13310,13310,13300,2363
20240612,095400,2007584090,13310,13310,13310,13300,1553
20240612,095300,1986921670,13300,13310,13310,13300,2797
20240612,095200,1949696840,13300,13310,13310,13300,1626
20240612,095100,1928062810,13300,13310,13310,13300,2259
20240612,095000,1898015530,13310,13300,13310,13300,1494
20240612,094900,1878134010,13310,13310,13310,13300,2789
20240612,094800,1841031390,13300,13300,13310,13300,2463
20240612,094700,1808268850,13310,13310,13310,13300,1156
20240612,094600,1792889320,13310,13300,13310,13300,4776
20240612,094500,1729341240,13310,13310,13310,13300,3205
20240612,094400,1686709580,13300,13310,13320,13300,10385
20240612,094300,1548550560,13310,13320,13320,13310,3462
20240612,094200,1502469110,13320,13310,13320,13310,5056
20240612,094100,1435171420,13310,13310,13320,13310,1625
20240612,094000,1413536810,13310,13320,13320,13310,2697
20240612,093900,1377627610,13320,13310,13320,13310,3086
20240612,093800,1336545200,13320,13310,13320,13310,1441
20240612,093700,1317363280,13320,13310,13320,13310,1944
20240612,093600,1291485970,13320,13320,13320,13310,2373
20240612,093500,1259892110,13310,13310,13320,13310,1881
20240612,093400,1234853990,13310,13320,13320,13310,1422
20240612,093300,1215924770,13310,13310,13320,13310,8959
20240612,093200,1096628510,13320,13310,13320,13310,707
20240612,093100,1087215850,13310,13310,13320,13310,2636
20240612,093000,1052129120,13310,13310,13320,13310,1098
20240612,092900,1037511350,13320,13310,13320,13310,2047
20240612,092800,1010265010,13310,13310,13320,13310,1562
20240612,092700,989472250,13320,13320,13320,13310,1508
20240612,092600,969400520,13310,13320,13320,13310,2880
20240612,092500,931053850,13310,13330,13330,13310,10437
20240612,092400,792047110,13330,13320,13330,13320,1218
20240612,092300,775820600,13330,13320,13330,13320,1055
20240612,092200,761764540,13330,13320,13330,13320,1864
20240612,092100,736925630,13330,13330,13330,13320,1410
20240612,092000,718140840,13330,13330,13330,13320,1597
20240612,091900,696863940,13330,13330,13340,13320,10797
20240612,091800,552964930,13340,13330,13340,13330,1505
20240612,091700,532899550,13340,13330,13350,13330,1726
20240612,091600,509889880,13330,13350,13350,13330,1573
20240612,091500,488906500,13350,13340,13350,13340,140
20240612,091400,487038580,13350,13340,13350,13330,1174
20240612,091300,471376230,13340,13330,13340,13330,202
20240612,091200,468681980,13330,13340,13340,13330,418
20240612,091100,463107770,13340,13340,13350,13330,1013
20240612,091000,449593700,13340,13350,13350,13340,1090
20240612,090900,435048430,13350,13350,13350,13330,2037
20240612,090800,407881240,13350,13350,13350,13340,329
20240612,090700,403489310,13350,13360,13370,13340,4722
20240612,090600,340464130,13370,13380,13390,13360,1063
20240612,090500,326242910,13380,13350,13380,13350,1903
20240612,090400,300824910,13360,13340,13360,13340,613
20240612,090300,292637790,13350,13330,13360,13330,1487
20240612,090200,272787770,13350,13350,13360,13320,1317
20240612,090100,255211200,13360,13340,13370,13310,2485
20240612,090000,222120950,13310,13330,13390,13300,16619