KissMeData/020000/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190500,292943350,17920,17920,17920,17920,697
20240612,190400,292943350,17920,17920,17920,17920,0
20240612,190300,292943350,17920,17920,17920,17920,0
20240612,190200,292943350,17920,17920,17920,17920,0
20240612,190100,292943350,17920,17920,17920,17920,0
20240612,190000,292943350,17920,17920,17920,17920,0
20240612,185900,292943350,17920,17920,17920,17920,0
20240612,185800,292943350,17920,17920,17920,17920,0
20240612,185700,292943350,17920,17920,17920,17920,0
20240612,185600,292943350,17920,17920,17920,17920,0
20240612,185500,292943350,17920,17920,17920,17920,0
20240612,185400,292943350,17920,17920,17920,17920,0
20240612,185300,292943350,17920,17920,17920,17920,0
20240612,185200,292943350,17920,17920,17920,17920,0
20240612,185100,292943350,17920,17920,17920,17920,0
20240612,185000,292943350,17920,17920,17920,17920,0
20240612,184900,292943350,17920,17920,17920,17920,0
20240612,184800,292943350,17920,17920,17920,17920,0
20240612,184700,292943350,17920,17920,17920,17920,0
20240612,184600,292943350,17920,17920,17920,17920,0
20240612,184500,292943350,17920,17920,17920,17920,0
20240612,184400,292943350,17920,17920,17920,17920,0
20240612,184300,292943350,17920,17920,17920,17920,0
20240612,184200,292943350,17920,17920,17920,17920,0
20240612,184100,292943350,17920,17920,17920,17920,0
20240612,184000,292943350,17920,17920,17920,17920,0
20240612,183900,292943350,17920,17920,17920,17920,0
20240612,183800,292943350,17920,17920,17920,17920,0
20240612,183700,292943350,17920,17920,17920,17920,0
20240612,183600,292943350,17920,17920,17920,17920,0
20240612,183500,292943350,17920,17920,17920,17920,697
20240612,183400,292943350,17920,17920,17920,17920,0
20240612,183300,292943350,17920,17920,17920,17920,0
20240612,183200,292943350,17920,17920,17920,17920,0
20240612,183100,292943350,17920,17920,17920,17920,0
20240612,183000,292943350,17920,17920,17920,17920,0
20240612,182900,292943350,17920,17920,17920,17920,0
20240612,182800,292943350,17920,17920,17920,17920,0
20240612,182700,292943350,17920,17920,17920,17920,0
20240612,182600,292943350,17920,17920,17920,17920,0
20240612,182500,292943350,17920,17920,17920,17920,0
20240612,182400,292943350,17920,17920,17920,17920,0
20240612,182300,292943350,17920,17920,17920,17920,0
20240612,182200,292943350,17920,17920,17920,17920,0
20240612,182100,292943350,17920,17920,17920,17920,0
20240612,182000,292943350,17920,17920,17920,17920,0
20240612,181900,292943350,17920,17920,17920,17920,0
20240612,181800,292943350,17920,17920,17920,17920,0
20240612,181700,292943350,17920,17920,17920,17920,0
20240612,181600,292943350,17920,17920,17920,17920,0
20240612,181500,292943350,17920,17920,17920,17920,0
20240612,181400,292943350,17920,17920,17920,17920,0
20240612,181300,292943350,17920,17920,17920,17920,0
20240612,181200,292943350,17920,17920,17920,17920,0
20240612,181100,292943350,17920,17920,17920,17920,0
20240612,181000,292943350,17920,17920,17920,17920,0
20240612,180900,292943350,17920,17920,17920,17920,0
20240612,180800,292943350,17920,17920,17920,17920,0
20240612,180700,292943350,17920,17920,17920,17920,0
20240612,180600,292943350,17920,17920,17920,17920,0
20240612,180500,292943350,17920,17920,17920,17920,697
20240612,180400,292943350,17920,17920,17920,17920,0
20240612,180300,292943350,17920,17920,17920,17920,0
20240612,180200,292943350,17920,17920,17920,17920,0
20240612,180100,292943350,17920,17920,17920,17920,0
20240612,180000,292943350,17920,17920,17920,17920,0
20240612,175900,292943350,17920,17920,17920,17920,0
20240612,175800,292943350,17920,17920,17920,17920,0
20240612,175700,292943350,17920,17920,17920,17920,0
20240612,175600,292943350,17920,17920,17920,17920,0
20240612,175500,292943350,17920,17920,17920,17920,0
20240612,175400,292943350,17920,17920,17920,17920,0
20240612,175300,292943350,17920,17920,17920,17920,0
20240612,175200,292943350,17920,17920,17920,17920,0
20240612,175100,292943350,17920,17920,17920,17920,0
20240612,175000,292943350,17920,17920,17920,17920,0
20240612,174900,292943350,17920,17920,17920,17920,0
20240612,174800,292943350,17920,17920,17920,17920,0
20240612,174700,292943350,17920,17920,17920,17920,0
20240612,174600,292943350,17920,17920,17920,17920,0
20240612,174500,292943350,17920,17920,17920,17920,0
20240612,174400,292943350,17920,17920,17920,17920,0
20240612,174300,292943350,17920,17920,17920,17920,0
20240612,174200,292943350,17920,17920,17920,17920,0
20240612,174100,292943350,17920,17920,17920,17920,0
20240612,174000,292943350,17920,17920,17920,17920,0
20240612,173900,292943350,17920,17920,17920,17920,0
20240612,173800,292943350,17920,17920,17920,17920,0
20240612,173700,292943350,17920,17920,17920,17920,0
20240612,173600,292943350,17920,17920,17920,17920,0
20240612,173500,292943350,17920,17920,17920,17920,697
20240612,173400,292943350,17920,17920,17920,17920,0
20240612,173300,292943350,17920,17920,17920,17920,0
20240612,173200,292943350,17920,17920,17920,17920,0
20240612,173100,292943350,17920,17920,17920,17920,0
20240612,173000,292943350,17920,17920,17920,17920,0
20240612,172900,292943350,17920,17920,17920,17920,0
20240612,172800,292943350,17920,17920,17920,17920,0
20240612,172700,292943350,17920,17920,17920,17920,0
20240612,172600,292943350,17920,17920,17920,17920,0
20240612,172500,292943350,17920,17920,17920,17920,0
20240612,172400,292943350,17920,17920,17920,17920,0
20240612,172300,292943350,17920,17920,17920,17920,0
20240612,172200,292943350,17920,17920,17920,17920,0
20240612,172100,292943350,17920,17920,17920,17920,0
20240612,172000,292943350,17920,17920,17920,17920,0
20240612,171900,292943350,17920,17920,17920,17920,0
20240612,171800,292943350,17920,17920,17920,17920,0
20240612,171700,292943350,17920,17920,17920,17920,0
20240612,171600,292943350,17920,17920,17920,17920,0
20240612,171500,292943350,17920,17920,17920,17920,0
20240612,171400,292943350,17920,17920,17920,17920,0
20240612,171300,292943350,17920,17920,17920,17920,0
20240612,171200,292943350,17920,17920,17920,17920,0
20240612,171100,292943350,17920,17920,17920,17920,0
20240612,171000,292943350,17920,17920,17920,17920,0
20240612,170900,292943350,17920,17920,17920,17920,0
20240612,170800,292943350,17920,17920,17920,17920,0
20240612,170700,292943350,17920,17920,17920,17920,0
20240612,170600,292943350,17920,17920,17920,17920,0
20240612,170500,292943350,17920,17920,17920,17920,697
20240612,170400,292943350,17920,17920,17920,17920,0
20240612,170300,292943350,17920,17920,17920,17920,0
20240612,170200,292943350,17920,17920,17920,17920,0
20240612,170100,292943350,17920,17920,17920,17920,0
20240612,170000,292943350,17920,17920,17920,17920,0
20240612,165900,292943350,17920,17920,17920,17920,0
20240612,165800,292943350,17920,17920,17920,17920,0
20240612,165700,292943350,17920,17920,17920,17920,0
20240612,165600,292943350,17920,17920,17920,17920,0
20240612,165500,292943350,17920,17920,17920,17920,0
20240612,165400,292943350,17920,17920,17920,17920,0
20240612,165300,292943350,17920,17920,17920,17920,0
20240612,165200,292943350,17920,17920,17920,17920,0
20240612,165100,292943350,17920,17920,17920,17920,0
20240612,165000,292943350,17920,17920,17920,17920,0
20240612,164900,292943350,17920,17920,17920,17920,0
20240612,164800,292943350,17920,17920,17920,17920,0
20240612,164700,292943350,17920,17920,17920,17920,0
20240612,164600,292943350,17920,17920,17920,17920,0
20240612,164500,292943350,17920,17920,17920,17920,0
20240612,164400,292943350,17920,17920,17920,17920,0
20240612,164300,292943350,17920,17920,17920,17920,0
20240612,164200,292943350,17920,17920,17920,17920,0
20240612,164100,292943350,17920,17920,17920,17920,0
20240612,164000,292943350,17920,17920,17920,17920,0
20240612,163900,292943350,17920,17920,17920,17920,0
20240612,163800,292943350,17920,17920,17920,17920,0
20240612,163700,292943350,17920,17920,17920,17920,0
20240612,163600,292943350,17920,17920,17920,17920,0
20240612,163500,292943350,17920,17920,17920,17920,697
20240612,163400,292943350,17920,17920,17920,17920,0
20240612,163300,292943350,17920,17920,17920,17920,0
20240612,163200,292943350,17920,17920,17920,17920,0
20240612,163100,292943350,17920,17920,17920,17920,0
20240612,163000,292943350,17920,17920,17920,17920,0
20240612,162900,292943350,17920,17920,17920,17920,0
20240612,162800,292943350,17920,17920,17920,17920,0
20240612,162700,292943350,17920,17920,17920,17920,0
20240612,162600,292943350,17920,17920,17920,17920,0
20240612,162500,292943350,17920,17920,17920,17920,0
20240612,162400,292943350,17920,17920,17920,17920,0
20240612,162300,292943350,17920,17920,17920,17920,0
20240612,162200,292943350,17920,17920,17920,17920,0
20240612,162100,292943350,17920,17920,17920,17920,0
20240612,162000,292943350,17920,17920,17920,17920,0
20240612,161900,292943350,17920,17920,17920,17920,0
20240612,161800,292943350,17920,17920,17920,17920,0
20240612,161700,292943350,17920,17920,17920,17920,0
20240612,161600,292943350,17920,17920,17920,17920,0
20240612,161500,292943350,17920,17920,17920,17920,0
20240612,161400,292943350,17920,17920,17920,17920,0
20240612,161300,292943350,17920,17920,17920,17920,0
20240612,161200,292943350,17920,17920,17920,17920,0
20240612,161100,292943350,17920,17920,17920,17920,0
20240612,161000,292943350,17920,17920,17920,17920,0
20240612,160900,292943350,17920,17920,17920,17920,0
20240612,160800,292943350,17920,17920,17920,17920,0
20240612,160700,292943350,17920,17920,17920,17920,0
20240612,160600,292943350,17920,17920,17920,17920,0
20240612,160500,292943350,17920,17920,17920,17920,697
20240612,160400,292943350,17920,17920,17920,17920,0
20240612,160300,292943350,17920,17920,17920,17920,0
20240612,160200,292943350,17920,17920,17920,17920,0
20240612,160100,292943350,17920,17920,17920,17920,0
20240612,160000,292943350,17920,17920,17920,17920,0
20240612,155900,292943350,17920,17920,17920,17920,0
20240612,155800,292943350,17920,17920,17920,17920,0
20240612,155700,292943350,17920,17920,17920,17920,0
20240612,155600,292943350,17920,17920,17920,17920,0
20240612,155500,292943350,17920,17920,17920,17920,0
20240612,155400,292943350,17920,17920,17920,17920,0
20240612,155300,292943350,17920,17920,17920,17920,0
20240612,155200,292943350,17920,17920,17920,17920,0
20240612,155100,292943350,17920,17920,17920,17920,0
20240612,155000,292943350,17920,17920,17920,17920,0
20240612,154900,292943350,17920,17920,17920,17920,0
20240612,154800,292943350,17920,17920,17920,17920,0
20240612,154700,292943350,17920,17920,17920,17920,0
20240612,154600,292943350,17920,17920,17920,17920,0
20240612,154500,292943350,17920,17920,17920,17920,0
20240612,154400,292943350,17920,17920,17920,17920,0
20240612,154300,292943350,17920,17920,17920,17920,0
20240612,154200,292943350,17920,17920,17920,17920,0
20240612,154100,292943350,17920,17920,17920,17920,0
20240612,154000,292943350,17920,17920,17920,17920,0
20240612,153900,292943350,17920,17920,17920,17920,0
20240612,153800,292943350,17920,17920,17920,17920,0
20240612,153700,292943350,17920,17920,17920,17920,0
20240612,153600,292943350,17920,17920,17920,17920,0
20240612,153500,292943350,17920,17920,17920,17920,697
20240612,153400,292943350,17920,17920,17920,17920,0
20240612,153300,292943350,17920,17920,17920,17920,0
20240612,153200,292943350,17920,17920,17920,17920,0
20240612,153100,292943350,17920,17920,17920,17920,0
20240612,153000,292943350,17920,17920,17920,17920,697
20240612,152900,280453110,17900,17900,17900,17900,0
20240612,152800,280453110,17900,17900,17900,17900,0
20240612,152700,280453110,17900,17900,17900,17900,0
20240612,152600,280453110,17900,17900,17900,17900,0
20240612,152500,280453110,17900,17900,17900,17900,0
20240612,152400,280453110,17900,17900,17900,17900,0
20240612,152300,280453110,17900,17900,17900,17900,0
20240612,152200,280453110,17900,17900,17900,17900,0
20240612,152100,280453110,17900,17900,17900,17900,0
20240612,152000,280453110,17900,17900,17900,17900,0
20240612,151900,280453110,17900,17910,17910,17900,303
20240612,151800,275028440,17900,17900,17910,17900,295
20240612,151700,269747790,17900,17900,17910,17900,112
20240612,151600,267742260,17900,17920,17920,17900,31
20240612,151500,267187320,17900,17900,17900,17900,14
20240612,151400,266936720,17910,17900,17910,17900,204
20240612,151300,263283320,17900,17910,17910,17900,31
20240612,151200,262728280,17900,17900,17900,17900,0
20240612,151100,262728280,17900,17910,17910,17900,18
20240612,151000,262405930,17910,17900,17910,17900,25
20240612,150900,261958240,17900,17900,17900,17900,0
20240612,150800,261958240,17900,17900,17900,17900,2
20240612,150700,261922440,17910,17910,17910,17910,10
20240612,150600,261743340,17910,17900,17910,17900,23
20240612,150500,261331440,17910,17910,17910,17910,22
20240612,150400,260937420,17900,17910,17910,17900,6
20240612,150300,260829990,17910,17910,17910,17900,19
20240612,150200,260489710,17900,17900,17900,17900,305
20240612,150100,255030210,17900,17900,17900,17900,20
20240612,150000,254672210,17910,17910,17910,17910,5
20240612,145900,254582660,17910,17910,17910,17910,25
20240612,145800,254134910,17920,17910,17920,17910,23
20240612,145700,253722880,17920,17920,17920,17920,2
20240612,145600,253687040,17920,17940,17940,17920,215
20240612,145500,249830470,17940,17910,17940,17910,34
20240612,145400,249221160,17910,17910,17910,17910,14
20240612,145300,248970420,17910,17910,17910,17910,3
20240612,145200,248916690,17910,17910,17910,17910,3
20240612,145100,248862960,17910,17910,17910,17910,13
20240612,145000,248630130,17910,17910,17910,17910,6
20240612,144900,248522670,17910,17910,17910,17910,0
20240612,144800,248522670,17910,17910,17920,17910,47
20240612,144700,247680700,17910,17910,17910,17910,2
20240612,144600,247644880,17910,17910,17910,17910,3
20240612,144500,247591150,17910,17910,17910,17910,13
20240612,144400,247358320,17910,17920,17930,17910,324
20240612,144300,241550410,17920,17920,17920,17920,68
20240612,144200,240331850,17910,17910,17910,17910,21
20240612,144100,239955740,17910,17910,17910,17910,3
20240612,144000,239902010,17910,17910,17910,17910,0
20240612,143900,239902010,17910,17910,17910,17910,16
20240612,143800,239615450,17910,17910,17910,17910,0
20240612,143700,239615450,17910,17920,17920,17910,80
20240612,143600,238181860,17910,17910,17910,17910,1
20240612,143500,238163950,17910,17910,17910,17910,17
20240612,143400,237859480,17910,17910,17910,17910,9
20240612,143300,237698290,17910,17910,17910,17910,4
20240612,143200,237626650,17910,17910,17910,17910,16
20240612,143100,237340090,17910,17920,17920,17910,126
20240612,143000,235082280,17910,17910,17910,17910,3
20240612,142900,235028550,17910,17910,17910,17910,24
20240612,142800,234598710,17910,17910,17910,17910,2
20240612,142700,234562890,17910,17910,17910,17910,4
20240612,142600,234491250,17910,17910,17910,17910,25
20240612,142500,234043500,17910,17920,17920,17910,38
20240612,142400,233362600,17910,17910,17910,17910,7
20240612,142300,233237230,17910,17910,17910,17910,21
20240612,142200,232861120,17920,17910,17920,17910,35
20240612,142100,232233980,17910,17910,17910,17910,3
20240612,142000,232180250,17910,17920,17920,17910,8
20240612,141900,232036950,17910,17910,17910,17910,4
20240612,141800,231965310,17910,17910,17910,17910,0
20240612,141700,231965310,17910,17910,17910,17910,17
20240612,141600,231660840,17910,17920,17980,17910,50
20240612,141500,230764020,17910,17890,17910,17890,53
20240612,141400,229815100,17890,17890,17890,17890,10
20240612,141300,229636200,17890,17890,17890,17890,74
20240612,141200,228312340,17890,17890,17890,17890,3
20240612,141100,228258670,17890,17890,17890,17890,10
20240612,141000,228079770,17900,17900,17900,17900,107
20240612,140900,226164470,17910,17890,17910,17890,50
20240612,140800,225269130,17890,17900,17900,17890,350
20240612,140700,219004570,17900,17900,17900,17900,14
20240612,140600,218753970,17900,17900,17900,17900,7
20240612,140500,218628670,17900,17900,17910,17900,15
20240612,140400,218360080,17900,17900,17900,17900,50
20240612,140300,217465080,17900,17900,17900,17900,9
20240612,140200,217303980,17900,17900,17900,17900,6
20240612,140100,217196580,17910,17900,17910,17900,22
20240612,140000,216802770,17900,17900,17900,17900,0
20240612,135900,216802770,17900,17900,17900,17900,7
20240612,135800,216677470,17900,17900,17910,17900,24
20240612,135700,216247850,17900,17900,17900,17900,2
20240612,135600,216212050,17900,17900,17900,17900,25
20240612,135500,215764550,17900,17900,17900,17900,21
20240612,135400,215388650,17900,17890,17900,17890,19
20240612,135300,215048560,17890,17900,17900,17890,279
20240612,135200,210054700,17900,17890,17910,17890,154
20240612,135100,207298300,17890,17890,17890,17890,13
20240612,135000,207065730,17890,17890,17900,17890,237
20240612,134900,202823540,17890,17890,17890,17890,0
20240612,134800,202823540,17890,17890,17900,17890,36
20240612,134700,202179400,17890,17890,17890,17890,5
20240612,134600,202089950,17900,17900,17900,17900,0
20240612,134500,202089950,17900,17900,17900,17890,62
20240612,134400,200980390,17900,17900,17900,17890,172
20240612,134300,197901600,17890,17890,17890,17890,36
20240612,134200,197257560,17890,17900,17910,17890,85
20240612,134100,195735670,17890,17960,17960,17890,296
20240612,134000,190421690,17960,17910,18010,17910,237
20240612,133900,186166500,17900,17890,17900,17890,26
20240612,133800,185701240,17890,17890,17890,17890,5
20240612,133700,185611790,17890,17890,17890,17890,6
20240612,133600,185504450,17890,17900,17900,17890,13
20240612,133500,185271760,17900,17890,17900,17890,13
20240612,133400,185039110,17890,17890,17890,17890,0
20240612,133300,185039110,17890,17890,17900,17890,57
20240612,133200,184018970,17890,17890,17890,17890,11
20240612,133100,183822180,17890,17890,17890,17890,0
20240612,133000,183822180,17890,17890,17890,17890,0
20240612,132900,183822180,17890,17890,17890,17890,23
20240612,132800,183410710,17890,17890,17890,17890,0
20240612,132700,183410710,17890,17890,17890,17890,10
20240612,132600,183231810,17890,17900,17900,17890,78
20240612,132500,181836170,17890,17890,17890,17890,0
20240612,132400,181836170,17890,17910,17910,17890,77
20240612,132300,180457380,17920,17920,17920,17920,2
20240612,132200,180421540,17910,17910,17910,17910,0
20240612,132100,180421540,17910,17910,17930,17910,42
20240612,132000,179668980,17920,17920,17920,17920,8
20240612,131900,179525620,17920,17890,17920,17890,13
20240612,131800,179292940,17890,17890,17890,17890,6
20240612,131700,179185600,17890,17890,17890,17890,13
20240612,131600,178953030,17890,17890,17900,17890,28
20240612,131500,178451890,17890,17890,17890,17890,7
20240612,131400,178326660,17890,17890,17890,17890,4
20240612,131300,178255100,17900,17900,17900,17900,22
20240612,131200,177861300,17900,17900,17900,17900,8
20240612,131100,177718100,17900,17910,17910,17900,14
20240612,131000,177467400,17910,17890,17910,17890,128
20240612,130900,175176380,17890,17890,17890,17890,6
20240612,130800,175069040,17890,17890,17890,17890,5
20240612,130700,174979590,17890,17890,17890,17890,14
20240612,130600,174729130,17890,17890,17890,17890,10
20240612,130500,174550230,17890,17890,17890,17890,0
20240612,130400,174550230,17890,17890,17890,17890,13
20240612,130300,174317660,17890,17890,17900,17890,12
20240612,130200,174102960,17910,17910,17910,17910,0
20240612,130100,174102960,17910,17890,17910,17890,32
20240612,130000,173529920,17890,17890,17900,17890,9
20240612,125900,173368880,17890,17890,17890,17890,0
20240612,125800,173368880,17890,17900,17900,17890,39
20240612,125700,172670790,17900,17900,17900,17900,23
20240612,125600,172259090,17900,17900,17900,17900,0
20240612,125500,172259090,17900,17900,17910,17900,28
20240612,125400,171757810,17900,17910,17910,17900,36
20240612,125300,171113110,17900,17900,17900,17900,4
20240612,125200,171041510,17900,17900,17900,17900,14
20240612,125100,170790910,17900,17900,17900,17900,5
20240612,125000,170701410,17900,17900,17900,17900,6
20240612,124900,170594010,17910,17910,17910,17910,0
20240612,124800,170594010,17910,17900,17910,17900,15
20240612,124700,170325420,17900,17910,17910,17900,5
20240612,124600,170235910,17900,17900,17900,17900,0
20240612,124500,170235910,17900,17910,17910,17900,54
20240612,124400,169269020,17910,17910,17910,17910,4
20240612,124300,169197380,17900,17900,17900,17900,2
20240612,124200,169161580,17890,17890,17890,17890,24
20240612,124100,168732220,17900,17900,17900,17900,0
20240612,124000,168732220,17900,17890,17900,17890,35
20240612,123900,168105770,17890,17890,17890,17890,21
20240612,123800,167730080,17890,17890,17890,17890,0
20240612,123700,167730080,17890,17890,17890,17890,5
20240612,123600,167640630,17890,17890,17890,17890,18
20240612,123500,167318610,17890,17890,17890,17890,0
20240612,123400,167318610,17890,17890,17890,17890,4
20240612,123300,167247050,17890,17900,17900,17890,31
20240612,123200,166692230,17890,17890,17890,17890,5
20240612,123100,166602780,17900,17900,17900,17900,1
20240612,123000,166584880,17890,17900,17900,17890,35
20240612,122900,165958440,17900,17900,17900,17900,4
20240612,122800,165886840,17900,17900,17900,17900,1
20240612,122700,165868940,17900,17900,17900,17900,11
20240612,122600,165672040,17900,17900,17900,17900,14
20240612,122500,165421440,17900,17900,17900,17900,1
20240612,122400,165403540,17910,17900,17910,17900,12
20240612,122300,165188730,17900,17900,17900,17900,13
20240612,122200,164956030,17900,17900,17900,17900,0
20240612,122100,164956030,17900,17900,17900,17900,10
20240612,122000,164777030,17900,17910,17910,17900,89
20240612,121900,163183210,17910,17910,17910,17910,7
20240612,121800,163057840,17910,17910,17910,17910,5
20240612,121700,162968290,17910,17910,17910,17910,13
20240612,121600,162735460,17910,17910,17910,17910,4
20240612,121500,162663820,17910,17920,17920,17910,26
20240612,121400,162197960,17910,17920,17920,17910,65
20240612,121300,161033210,17920,17920,17920,17920,46
20240612,121200,160208890,17910,17920,17920,17910,12
20240612,121100,159993890,17910,17910,17910,17910,4
20240612,121000,159922250,17920,17900,17920,17900,101
20240612,120900,158113060,17900,17900,17900,17900,5
20240612,120800,158023560,17900,17900,17900,17900,4
20240612,120700,157951960,17910,17910,17910,17910,33
20240612,120600,157360930,17910,17900,17910,17900,37
20240612,120500,156698360,17900,17900,17900,17890,146
20240612,120400,154085010,17900,17890,17900,17890,51
20240612,120300,153172120,17900,17890,17900,17890,31
20240612,120200,152617330,17900,17900,17900,17900,0
20240612,120100,152617330,17900,17900,17900,17900,1
20240612,120000,152599430,17890,17890,17890,17890,8
20240612,115900,152456310,17890,17890,17890,17890,5
20240612,115800,152366860,17890,17890,17890,17890,17
20240612,115700,152062730,17890,17890,17890,17890,10
20240612,115600,151883830,17890,17890,17890,17890,4
20240612,115500,151812270,17890,17890,17890,17890,20
20240612,115400,151454470,17890,17890,17890,17890,9
20240612,115300,151293460,17900,17890,17900,17890,9
20240612,115200,151132400,17890,17890,17890,17890,13
20240612,115100,150899830,17890,17890,17890,17890,8
20240612,115000,150756710,17890,17890,17890,17890,8
20240612,114900,150613590,17890,17890,17890,17890,14
20240612,114800,150363130,17890,17890,17890,17890,5
20240612,114700,150273680,17890,17900,17900,17890,335
20240612,114600,144277220,17900,17900,17900,17900,1
20240612,114500,144259320,17900,17900,17900,17900,26
20240612,114400,143793920,17910,17910,17910,17910,0
20240612,114300,143793920,17910,17910,17910,17910,30
20240612,114200,143256620,17910,17910,17910,17910,26
20240612,114100,142790960,17910,17910,17910,17910,0
20240612,114000,142790960,17910,17910,17910,17910,0
20240612,113900,142790960,17910,17900,17910,17900,28
20240612,113800,142289680,17900,17900,17900,17900,0
20240612,113700,142289680,17900,17920,17920,17900,12
20240612,113600,142074740,17900,17900,17900,17900,18
20240612,113500,141752540,17900,17900,17900,17900,0
20240612,113400,141752540,17900,17900,17900,17900,7
20240612,113300,141627240,17900,17900,17900,17900,20
20240612,113200,141269240,17900,17900,17900,17900,4
20240612,113100,141197640,17910,17910,17910,17910,0
20240612,113000,141197640,17910,17910,17910,17910,65
20240612,112900,140033490,17910,17900,17910,17900,123
20240612,112800,137830600,17900,17900,17900,17900,0
20240612,112700,137830600,17900,17910,17910,17900,273
20240612,112600,132943220,17900,17900,17900,17900,0
20240612,112500,132943220,17900,17900,17900,17900,0
20240612,112400,132943220,17900,17910,17910,17900,434
20240612,112300,125170450,17910,17910,17910,17910,13
20240612,112200,124937620,17910,17910,17910,17910,0
20240612,112100,124937620,17910,17910,17910,17910,6
20240612,112000,124830160,17910,17910,17910,17910,14
20240612,111900,124579420,17910,17910,17910,17910,0
20240612,111800,124579420,17910,17910,17910,17910,4
20240612,111700,124507780,17910,17910,17910,17910,13
20240612,111600,124274950,17910,17910,17910,17910,0
20240612,111500,124274950,17910,17910,17910,17910,6
20240612,111400,124167490,17910,17910,17910,17910,14
20240612,111300,123916750,17910,17910,17910,17910,0
20240612,111200,123916750,17910,17920,17920,17910,5
20240612,111100,123827190,17910,17910,17910,17910,13
20240612,111000,123594360,17910,17910,17910,17910,113
20240612,110900,121570530,17910,17910,17910,17910,5
20240612,110800,121480980,17910,17910,17910,17910,14
20240612,110700,121230240,17910,17910,17910,17910,16
20240612,110600,120943680,17910,17910,17910,17910,5
20240612,110500,120854130,17910,17910,17910,17910,0
20240612,110400,120854130,17910,17910,17910,17910,13
20240612,110300,120621300,17910,17910,17910,17910,6
20240612,110200,120513840,17910,17910,17910,17910,1
20240612,110100,120495930,17910,17910,17920,17910,4
20240612,110000,120424280,17910,17920,17920,17910,55
20240612,105900,119439220,17910,17910,17910,17910,0
20240612,105800,119439220,17910,17910,17910,17910,13
20240612,105700,119206390,17910,17910,17910,17910,6
20240612,105600,119098930,17920,17920,17920,17920,85
20240612,105500,117575730,17920,17920,17920,17920,15
20240612,105400,117306930,17920,17920,17920,17920,4
20240612,105300,117235250,17930,17930,17930,17930,0
20240612,105200,117235250,17930,17930,17930,17930,2
20240612,105100,117199390,17940,17920,17940,17920,16
20240612,105000,116912560,17920,17920,17920,17920,0
20240612,104900,116912560,17920,17920,17920,17920,15
20240612,104800,116643760,17930,17930,17930,17930,2
20240612,104700,116607900,17940,17940,17940,17940,1
20240612,104600,116589960,17950,17900,17950,17900,74
20240612,104500,115264130,17900,17920,17920,17900,154
20240612,104400,112504650,17920,17920,17920,17920,0
20240612,104300,112504650,17920,17920,17920,17920,0
20240612,104200,112504650,17920,17920,17920,17920,18
20240612,104100,112182090,17930,17930,17930,17930,0
20240612,104000,112182090,17930,17910,17930,17910,4
20240612,103900,112110420,17900,17890,17900,17890,30
20240612,103800,111573480,17900,17900,17900,17900,5
20240612,103700,111483980,17890,17900,17900,17880,108
20240612,103600,109552140,17890,17890,17890,17880,26
20240612,103500,109087040,17880,17880,17880,17880,0
20240612,103400,109087040,17880,17880,17880,17880,29
20240612,103300,108568520,17910,17900,17910,17880,52
20240612,103200,107637660,17910,17910,17910,17910,1
20240612,103100,107619750,17910,17900,17910,17900,533
20240612,103000,98078660,17880,17890,17890,17880,29
20240612,102900,97559890,17890,17890,17890,17890,6
20240612,102800,97452550,17880,17880,17880,17880,0
20240612,102700,97452550,17880,17880,17900,17880,56
20240612,102600,96450610,17880,17880,17880,17880,6
20240612,102500,96343330,17880,17880,17880,17880,0
20240612,102400,96343330,17880,17880,17880,17880,4
20240612,102300,96271810,17910,17910,17910,17910,0
20240612,102200,96271810,17910,17910,17910,17910,30
20240612,102100,95734510,17880,17910,17910,17880,9
20240612,102000,95573470,17900,17880,17900,17880,16
20240612,101900,95287350,17880,17900,17900,17880,1000
20240612,101800,77406530,17900,17900,17900,17900,5
20240612,101700,77317030,17890,17890,17890,17890,13
20240612,101600,77084460,17890,17890,17890,17890,254
20240612,101500,72540400,17880,17890,17890,17880,8
20240612,101400,72397340,17880,17890,17890,17880,854
20240612,101300,57124280,17910,17910,17910,17910,29
20240612,101200,56604890,17890,17890,17890,17890,4
20240612,101100,56533330,17900,17890,17900,17890,33
20240612,101000,55942760,17890,17880,17890,17880,74
20240612,100900,54619120,17890,17890,17890,17890,6
20240612,100800,54511780,17890,17890,17890,17890,14
20240612,100700,54261320,17890,17890,17890,17890,4
20240612,100600,54189760,17880,17880,17880,17880,0
20240612,100500,54189760,17880,17880,17880,17880,13
20240612,100400,53957320,17880,17880,17880,17880,6
20240612,100300,53850040,17880,17890,17910,17880,54
20240612,100200,52883340,17880,17880,17890,17880,72
20240612,100100,51595840,17890,17890,17890,17890,79
20240612,100000,50182530,17890,17890,17890,17890,0
20240612,095900,50182530,17890,17890,17890,17890,0
20240612,095800,50182530,17890,17890,17890,17890,6
20240612,095700,50075190,17910,17900,17910,17900,30
20240612,095600,49537900,17890,17890,17890,17890,0
20240612,095500,49537900,17890,17890,17890,17890,4
20240612,095400,49466340,17880,17880,17880,17880,0
20240612,095300,49466340,17880,17880,17880,17880,4
20240612,095200,49394820,17880,17880,17880,17880,231
20240612,095100,45264540,17890,17890,17890,17890,0
20240612,095000,45264540,17890,17880,17890,17880,180
20240612,094900,42044620,17870,17880,17880,17870,306
20240612,094800,36575800,17890,17890,17890,17890,2
20240612,094700,36540020,17890,17890,17890,17890,4
20240612,094600,36468460,17890,17880,17890,17880,7
20240612,094500,36343290,17890,17890,17890,17890,6
20240612,094400,36235950,17890,17890,17890,17890,0
20240612,094300,36235950,17890,17880,17890,17880,119
20240612,094200,34108170,17890,17890,17890,17890,1
20240612,094100,34090280,17890,17890,17890,17890,0
20240612,094000,34090280,17890,17870,17890,17870,6
20240612,093900,33983040,17880,17880,17880,17880,53
20240612,093800,33035400,17880,17880,17880,17880,9
20240612,093700,32874480,17880,17880,17880,17880,208
20240612,093600,29155440,17880,17880,17880,17880,0
20240612,093500,29155440,17880,17880,17880,17880,0
20240612,093400,29155440,17880,17880,17880,17880,5
20240612,093300,29066040,17880,17890,17890,17880,40
20240612,093200,28350740,17880,17880,17880,17880,0
20240612,093100,28350740,17880,17880,17880,17880,68
20240612,093000,27134900,17890,17930,17940,17890,846
20240612,092900,11988900,17930,17930,17940,17920,26
20240612,092800,11522740,17910,17910,17910,17910,0
20240612,092700,11522740,17910,17900,17910,17900,77
20240612,092600,10143680,17910,17910,17910,17910,0
20240612,092500,10143680,17910,17910,17910,17910,1
20240612,092400,10125770,17900,17900,17900,17900,3
20240612,092300,10072070,17900,17900,17900,17900,0
20240612,092200,10072070,17900,17900,17900,17900,0
20240612,092100,10072070,17900,17900,17900,17900,0
20240612,092000,10072070,17900,17900,17900,17900,1
20240612,091900,10054170,17910,17900,17910,17900,26
20240612,091800,9588760,17900,17920,17930,17900,36
20240612,091700,8944120,17920,17920,17920,17920,0
20240612,091600,8944120,17920,17920,17930,17920,4
20240612,091500,8872420,17920,17920,17920,17920,1
20240612,091400,8854500,17910,17910,17910,17910,2
20240612,091300,8818680,17920,17920,17920,17920,0
20240612,091200,8818680,17920,17910,17920,17910,2
20240612,091100,8782850,17920,17900,17920,17900,2
20240612,091000,8747030,17900,17880,17920,17880,44
20240612,090900,7959930,17880,17900,17900,17880,105
20240612,090800,6082000,17900,17900,17900,17900,4
20240612,090700,6010400,17900,17920,17930,17900,35
20240612,090600,5383590,17920,17920,17920,17920,0
20240612,090500,5383590,17920,17890,17920,17890,52
20240612,090400,4452250,17910,17910,17910,17910,1
20240612,090300,4434340,17900,17890,17900,17890,7
20240612,090200,4309090,17890,17880,17890,17880,31
20240612,090100,3754800,17880,17880,17880,17880,1
20240612,090000,3736920,17880,17880,17880,17880,209