KissMeData/024900/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,190800,840146760,4595,4595,4595,4595,731
20240612,190700,840146760,4595,4595,4595,4595,0
20240612,190600,840146760,4595,4595,4595,4595,0
20240612,190500,840146760,4595,4595,4595,4595,0
20240612,190400,840146760,4595,4595,4595,4595,0
20240612,190300,840146760,4595,4595,4595,4595,0
20240612,190200,840146760,4595,4595,4595,4595,0
20240612,190100,840146760,4595,4595,4595,4595,0
20240612,190000,840146760,4595,4595,4595,4595,0
20240612,185900,840146760,4595,4595,4595,4595,0
20240612,185800,840146760,4595,4595,4595,4595,0
20240612,185700,840146760,4595,4595,4595,4595,0
20240612,185600,840146760,4595,4595,4595,4595,0
20240612,185500,840146760,4595,4595,4595,4595,0
20240612,185400,840146760,4595,4595,4595,4595,0
20240612,185300,840146760,4595,4595,4595,4595,0
20240612,185200,840146760,4595,4595,4595,4595,0
20240612,185100,840146760,4595,4595,4595,4595,0
20240612,185000,840146760,4595,4595,4595,4595,0
20240612,184900,840146760,4595,4595,4595,4595,0
20240612,184800,840146760,4595,4595,4595,4595,0
20240612,184700,840146760,4595,4595,4595,4595,0
20240612,184600,840146760,4595,4595,4595,4595,0
20240612,184500,840146760,4595,4595,4595,4595,0
20240612,184400,840146760,4595,4595,4595,4595,0
20240612,184300,840146760,4595,4595,4595,4595,0
20240612,184200,840146760,4595,4595,4595,4595,0
20240612,184100,840146760,4595,4595,4595,4595,0
20240612,184000,840146760,4595,4595,4595,4595,0
20240612,183900,840146760,4595,4595,4595,4595,0
20240612,183800,840146760,4595,4595,4595,4595,731
20240612,183700,840146760,4595,4595,4595,4595,0
20240612,183600,840146760,4595,4595,4595,4595,0
20240612,183500,840146760,4595,4595,4595,4595,0
20240612,183400,840146760,4595,4595,4595,4595,0
20240612,183300,840146760,4595,4595,4595,4595,0
20240612,183200,840146760,4595,4595,4595,4595,0
20240612,183100,840146760,4595,4595,4595,4595,0
20240612,183000,840146760,4595,4595,4595,4595,0
20240612,182900,840146760,4595,4595,4595,4595,0
20240612,182800,840146760,4595,4595,4595,4595,0
20240612,182700,840146760,4595,4595,4595,4595,0
20240612,182600,840146760,4595,4595,4595,4595,0
20240612,182500,840146760,4595,4595,4595,4595,0
20240612,182400,840146760,4595,4595,4595,4595,0
20240612,182300,840146760,4595,4595,4595,4595,0
20240612,182200,840146760,4595,4595,4595,4595,0
20240612,182100,840146760,4595,4595,4595,4595,0
20240612,182000,840146760,4595,4595,4595,4595,0
20240612,181900,840146760,4595,4595,4595,4595,0
20240612,181800,840146760,4595,4595,4595,4595,0
20240612,181700,840146760,4595,4595,4595,4595,0
20240612,181600,840146760,4595,4595,4595,4595,0
20240612,181500,840146760,4595,4595,4595,4595,0
20240612,181400,840146760,4595,4595,4595,4595,0
20240612,181300,840146760,4595,4595,4595,4595,0
20240612,181200,840146760,4595,4595,4595,4595,0
20240612,181100,840146760,4595,4595,4595,4595,0
20240612,181000,840146760,4595,4595,4595,4595,0
20240612,180900,840146760,4595,4595,4595,4595,0
20240612,180800,840146760,4595,4595,4595,4595,731
20240612,180700,840146760,4595,4595,4595,4595,0
20240612,180600,840146760,4595,4595,4595,4595,0
20240612,180500,840146760,4595,4595,4595,4595,0
20240612,180400,840146760,4595,4595,4595,4595,0
20240612,180300,840146760,4595,4595,4595,4595,0
20240612,180200,840146760,4595,4595,4595,4595,0
20240612,180100,840146760,4595,4595,4595,4595,0
20240612,180000,840146760,4595,4595,4595,4595,0
20240612,175900,840146760,4595,4595,4595,4595,0
20240612,175800,840146760,4595,4595,4595,4595,0
20240612,175700,840146760,4595,4595,4595,4595,0
20240612,175600,840146760,4595,4595,4595,4595,0
20240612,175500,840146760,4595,4595,4595,4595,0
20240612,175400,840146760,4595,4595,4595,4595,0
20240612,175300,840146760,4595,4595,4595,4595,0
20240612,175200,840146760,4595,4595,4595,4595,0
20240612,175100,840146760,4595,4595,4595,4595,0
20240612,175000,840146760,4595,4595,4595,4595,0
20240612,174900,840146760,4595,4595,4595,4595,0
20240612,174800,840146760,4595,4595,4595,4595,0
20240612,174700,840146760,4595,4595,4595,4595,0
20240612,174600,840146760,4595,4595,4595,4595,0
20240612,174500,840146760,4595,4595,4595,4595,0
20240612,174400,840146760,4595,4595,4595,4595,0
20240612,174300,840146760,4595,4595,4595,4595,0
20240612,174200,840146760,4595,4595,4595,4595,0
20240612,174100,840146760,4595,4595,4595,4595,0
20240612,174000,840146760,4595,4595,4595,4595,0
20240612,173900,840146760,4595,4595,4595,4595,0
20240612,173800,840146760,4595,4595,4595,4595,731
20240612,173700,840146760,4595,4595,4595,4595,0
20240612,173600,840146760,4595,4595,4595,4595,0
20240612,173500,840146760,4595,4595,4595,4595,0
20240612,173400,840146760,4595,4595,4595,4595,0
20240612,173300,840146760,4595,4595,4595,4595,0
20240612,173200,840146760,4595,4595,4595,4595,0
20240612,173100,840146760,4595,4595,4595,4595,0
20240612,173000,840146760,4595,4595,4595,4595,0
20240612,172900,840146760,4595,4595,4595,4595,0
20240612,172800,840146760,4595,4595,4595,4595,0
20240612,172700,840146760,4595,4595,4595,4595,0
20240612,172600,840146760,4595,4595,4595,4595,0
20240612,172500,840146760,4595,4595,4595,4595,0
20240612,172400,840146760,4595,4595,4595,4595,0
20240612,172300,840146760,4595,4595,4595,4595,0
20240612,172200,840146760,4595,4595,4595,4595,0
20240612,172100,840146760,4595,4595,4595,4595,0
20240612,172000,840146760,4595,4595,4595,4595,0
20240612,171900,840146760,4595,4595,4595,4595,0
20240612,171800,840146760,4595,4595,4595,4595,0
20240612,171700,840146760,4595,4595,4595,4595,0
20240612,171600,840146760,4595,4595,4595,4595,0
20240612,171500,840146760,4595,4595,4595,4595,0
20240612,171400,840146760,4595,4595,4595,4595,0
20240612,171300,840146760,4595,4595,4595,4595,0
20240612,171200,840146760,4595,4595,4595,4595,0
20240612,171100,840146760,4595,4595,4595,4595,0
20240612,171000,840146760,4595,4595,4595,4595,0
20240612,170900,840146760,4595,4595,4595,4595,0
20240612,170800,840146760,4595,4595,4595,4595,731
20240612,170700,840146760,4595,4595,4595,4595,0
20240612,170600,840146760,4595,4595,4595,4595,0
20240612,170500,840146760,4595,4595,4595,4595,0
20240612,170400,840146760,4595,4595,4595,4595,0
20240612,170300,840146760,4595,4595,4595,4595,0
20240612,170200,840146760,4595,4595,4595,4595,0
20240612,170100,840146760,4595,4595,4595,4595,0
20240612,170000,840146760,4595,4595,4595,4595,0
20240612,165900,840146760,4595,4595,4595,4595,0
20240612,165800,840146760,4595,4595,4595,4595,0
20240612,165700,840146760,4595,4595,4595,4595,0
20240612,165600,840146760,4595,4595,4595,4595,0
20240612,165500,840146760,4595,4595,4595,4595,0
20240612,165400,840146760,4595,4595,4595,4595,0
20240612,165300,840146760,4595,4595,4595,4595,0
20240612,165200,840146760,4595,4595,4595,4595,0
20240612,165100,840146760,4595,4595,4595,4595,0
20240612,165000,840146760,4595,4595,4595,4595,0
20240612,164900,840146760,4595,4595,4595,4595,0
20240612,164800,840146760,4595,4595,4595,4595,0
20240612,164700,840146760,4595,4595,4595,4595,0
20240612,164600,840146760,4595,4595,4595,4595,0
20240612,164500,840146760,4595,4595,4595,4595,0
20240612,164400,840146760,4595,4595,4595,4595,0
20240612,164300,840146760,4595,4595,4595,4595,0
20240612,164200,840146760,4595,4595,4595,4595,0
20240612,164100,840146760,4595,4595,4595,4595,0
20240612,164000,840146760,4595,4595,4595,4595,0
20240612,163900,840146760,4595,4595,4595,4595,0
20240612,163800,840146760,4595,4595,4595,4595,731
20240612,163700,840146760,4595,4595,4595,4595,0
20240612,163600,840146760,4595,4595,4595,4595,0
20240612,163500,840146760,4595,4595,4595,4595,0
20240612,163400,840146760,4595,4595,4595,4595,0
20240612,163300,840146760,4595,4595,4595,4595,0
20240612,163200,840146760,4595,4595,4595,4595,0
20240612,163100,840146760,4595,4595,4595,4595,0
20240612,163000,840146760,4595,4595,4595,4595,0
20240612,162900,840146760,4595,4595,4595,4595,0
20240612,162800,840146760,4595,4595,4595,4595,0
20240612,162700,840146760,4595,4595,4595,4595,0
20240612,162600,840146760,4595,4595,4595,4595,0
20240612,162500,840146760,4595,4595,4595,4595,0
20240612,162400,840146760,4595,4595,4595,4595,0
20240612,162300,840146760,4595,4595,4595,4595,0
20240612,162200,840146760,4595,4595,4595,4595,0
20240612,162100,840146760,4595,4595,4595,4595,0
20240612,162000,840146760,4595,4595,4595,4595,0
20240612,161900,840146760,4595,4595,4595,4595,0
20240612,161800,840146760,4595,4595,4595,4595,0
20240612,161700,840146760,4595,4595,4595,4595,0
20240612,161600,840146760,4595,4595,4595,4595,0
20240612,161500,840146760,4595,4595,4595,4595,0
20240612,161400,840146760,4595,4595,4595,4595,0
20240612,161300,840146760,4595,4595,4595,4595,0
20240612,161200,840146760,4595,4595,4595,4595,0
20240612,161100,840146760,4595,4595,4595,4595,0
20240612,161000,840146760,4595,4595,4595,4595,0
20240612,160900,840146760,4595,4595,4595,4595,0
20240612,160800,840146760,4595,4595,4595,4595,731
20240612,160700,840146760,4595,4595,4595,4595,0
20240612,160600,840146760,4595,4595,4595,4595,0
20240612,160500,840146760,4595,4595,4595,4595,0
20240612,160400,840146760,4595,4595,4595,4595,0
20240612,160300,840146760,4595,4595,4595,4595,0
20240612,160200,840146760,4595,4595,4595,4595,0
20240612,160100,840146760,4595,4595,4595,4595,0
20240612,160000,840146760,4595,4595,4595,4595,0
20240612,155900,840146760,4595,4595,4595,4595,0
20240612,155800,840146760,4595,4595,4595,4595,0
20240612,155700,840146760,4595,4595,4595,4595,0
20240612,155600,840146760,4595,4595,4595,4595,0
20240612,155500,840146760,4595,4595,4595,4595,0
20240612,155400,840146760,4595,4595,4595,4595,0
20240612,155300,840146760,4595,4595,4595,4595,0
20240612,155200,840146760,4595,4595,4595,4595,0
20240612,155100,840146760,4595,4595,4595,4595,0
20240612,155000,840146760,4595,4595,4595,4595,0
20240612,154900,840146760,4595,4595,4595,4595,0
20240612,154800,840146760,4595,4595,4595,4595,0
20240612,154700,840146760,4595,4595,4595,4595,0
20240612,154600,840146760,4595,4595,4595,4595,0
20240612,154500,840146760,4595,4595,4595,4595,0
20240612,154400,840146760,4595,4595,4595,4595,0
20240612,154300,840146760,4595,4595,4595,4595,0
20240612,154200,840146760,4595,4595,4595,4595,0
20240612,154100,840146760,4595,4595,4595,4595,0
20240612,154000,840146760,4595,4595,4595,4595,0
20240612,153900,840146760,4595,4595,4595,4595,0
20240612,153800,840146760,4595,4595,4595,4595,731
20240612,153700,840146760,4595,4595,4595,4595,0
20240612,153600,840146760,4595,4595,4595,4595,0
20240612,153500,840146760,4595,4595,4595,4595,0
20240612,153400,840146760,4595,4595,4595,4595,0
20240612,153300,840146760,4595,4595,4595,4595,0
20240612,153200,840146760,4595,4595,4595,4595,0
20240612,153100,840146760,4595,4595,4595,4595,0
20240612,153000,840146760,4595,4595,4595,4595,731
20240612,152900,836787815,4590,4590,4590,4590,0
20240612,152800,836787815,4590,4590,4590,4590,0
20240612,152700,836787815,4590,4590,4590,4590,0
20240612,152600,836787815,4590,4590,4590,4590,0
20240612,152500,836787815,4590,4590,4590,4590,0
20240612,152400,836787815,4590,4590,4590,4590,0
20240612,152300,836787815,4590,4590,4590,4590,0
20240612,152200,836787815,4590,4590,4590,4590,0
20240612,152100,836787815,4590,4590,4590,4590,0
20240612,152000,836787815,4590,4590,4590,4590,0
20240612,151900,836787815,4590,4590,4590,4590,484
20240612,151800,834566255,4595,4595,4595,4595,380
20240612,151700,832820155,4595,4595,4595,4595,1
20240612,151600,832815560,4590,4590,4590,4590,20
20240612,151500,832723760,4590,4590,4590,4590,200
20240612,151400,831805760,4595,4595,4595,4595,501
20240612,151300,829503665,4595,4595,4595,4595,3
20240612,151200,829489880,4595,4590,4595,4590,513
20240612,151100,827135150,4590,4595,4595,4590,40
20240612,151000,826951370,4590,4595,4595,4590,3
20240612,150900,826937590,4595,4590,4595,4590,4
20240612,150800,826919220,4590,4590,4595,4590,327
20240612,150700,825418170,4595,4590,4595,4590,98
20240612,150600,824967870,4595,4595,4600,4590,70
20240612,150500,824646225,4595,4590,4595,4590,341
20240612,150400,823080845,4595,4595,4595,4590,8
20240612,150300,823044100,4595,4590,4595,4590,179
20240612,150200,822222315,4590,4595,4595,4590,685
20240612,150100,819075755,4595,4595,4595,4595,85
20240612,150000,818685180,4595,4595,4595,4595,20
20240612,145900,818593280,4600,4600,4600,4600,10
20240612,145800,818547280,4600,4595,4600,4590,16
20240612,145700,818473750,4590,4590,4590,4590,321
20240612,145600,817000360,4590,4595,4595,4590,335
20240612,145500,815462185,4595,4595,4595,4595,1
20240612,145400,815457590,4595,4595,4595,4595,8
20240612,145300,815420830,4595,4595,4595,4595,0
20240612,145200,815420830,4595,4595,4595,4595,0
20240612,145100,815420830,4595,4590,4595,4590,1301
20240612,145000,809444850,4585,4585,4585,4585,0
20240612,144900,809444850,4585,4585,4585,4585,201
20240612,144800,808523265,4585,4585,4585,4585,0
20240612,144700,808523265,4585,4585,4585,4585,0
20240612,144600,808523265,4585,4590,4590,4585,101
20240612,144500,808060175,4590,4590,4590,4590,0
20240612,144400,808060175,4590,4590,4590,4590,12
20240612,144300,808005095,4585,4590,4590,4585,101
20240612,144200,807542005,4585,4585,4585,4585,100
20240612,144100,807083505,4585,4585,4585,4585,0
20240612,144000,807083505,4585,4585,4585,4585,0
20240612,143900,807083505,4585,4585,4585,4585,200
20240612,143800,806166505,4590,4590,4590,4590,0
20240612,143700,806166505,4590,4590,4590,4590,0
20240612,143600,806166505,4590,4590,4590,4590,0
20240612,143500,806166505,4590,4590,4590,4590,0
20240612,143400,806166505,4590,4590,4590,4590,2
20240612,143300,806157325,4585,4585,4590,4585,402
20240612,143200,804314150,4585,4585,4585,4585,0
20240612,143100,804314150,4585,4585,4585,4585,0
20240612,143000,804314150,4585,4585,4585,4585,0
20240612,142900,804314150,4585,4585,4585,4585,6
20240612,142800,804286640,4590,4590,4590,4590,4
20240612,142700,804268280,4590,4590,4590,4590,50
20240612,142600,804038780,4590,4590,4590,4590,141
20240612,142500,803391590,4590,4590,4590,4590,166
20240612,142400,802629650,4595,4595,4595,4595,1
20240612,142300,802625055,4590,4590,4590,4590,447
20240612,142200,800573325,4590,4590,4590,4590,0
20240612,142100,800573325,4590,4595,4595,4590,105
20240612,142000,800091350,4590,4590,4590,4590,0
20240612,141900,800091350,4590,4590,4590,4590,0
20240612,141800,800091350,4590,4590,4590,4590,265
20240612,141700,798875000,4590,4590,4590,4590,0
20240612,141600,798875000,4590,4590,4590,4590,800
20240612,141500,795203000,4590,4590,4590,4590,0
20240612,141400,795203000,4590,4590,4590,4590,100
20240612,141300,794744000,4600,4600,4600,4600,0
20240612,141200,794744000,4600,4600,4600,4600,0
20240612,141100,794744000,4600,4600,4600,4600,0
20240612,141000,794744000,4600,4600,4600,4600,0
20240612,140900,794744000,4600,4600,4600,4600,30
20240612,140800,794606000,4600,4600,4600,4600,70
20240612,140700,794284000,4605,4605,4605,4605,0
20240612,140600,794284000,4605,4605,4605,4605,0
20240612,140500,794284000,4605,4590,4605,4590,56
20240612,140400,794026565,4590,4590,4590,4590,0
20240612,140300,794026565,4590,4590,4590,4590,200
20240612,140200,793108565,4600,4600,4600,4600,1100
20240612,140100,788048565,4600,4600,4600,4600,0
20240612,140000,788048565,4600,4600,4600,4600,0
20240612,135900,788048565,4600,4600,4600,4600,0
20240612,135800,788048565,4600,4600,4600,4600,0
20240612,135700,788048565,4600,4600,4600,4600,5
20240612,135600,788025565,4600,4600,4600,4600,123
20240612,135500,787459765,4600,4600,4600,4600,0
20240612,135400,787459765,4600,4600,4600,4600,186
20240612,135300,786604165,4600,4600,4600,4600,25
20240612,135200,786489165,4600,4600,4600,4600,0
20240612,135100,786489165,4600,4600,4600,4600,0
20240612,135000,786489165,4600,4600,4600,4600,0
20240612,134900,786489165,4600,4600,4600,4600,250
20240612,134800,785339165,4600,4600,4600,4600,0
20240612,134700,785339165,4600,4600,4600,4600,1
20240612,134600,785334565,4595,4595,4595,4595,0
20240612,134500,785334565,4595,4595,4595,4595,909
20240612,134400,781157710,4595,4595,4595,4595,0
20240612,134300,781157710,4595,4595,4595,4595,141
20240612,134200,780509815,4595,4595,4595,4595,0
20240612,134100,780509815,4595,4595,4595,4595,100
20240612,134000,780050315,4580,4580,4580,4580,0
20240612,133900,780050315,4580,4580,4580,4580,1
20240612,133800,780045735,4580,4580,4580,4580,0
20240612,133700,780045735,4580,4580,4580,4580,0
20240612,133600,780045735,4580,4580,4580,4580,0
20240612,133500,780045735,4580,4580,4580,4580,0
20240612,133400,780045735,4580,4580,4580,4580,594
20240612,133300,777325215,4590,4590,4590,4580,206
20240612,133200,776380675,4590,4590,4590,4590,0
20240612,133100,776380675,4590,4590,4590,4590,0
20240612,133000,776380675,4590,4590,4590,4580,2020
20240612,132900,767120655,4590,4595,4595,4590,131
20240612,132800,766519360,4590,4590,4590,4590,0
20240612,132700,766519360,4590,4590,4590,4590,0
20240612,132600,766519360,4590,4590,4590,4590,0
20240612,132500,766519360,4590,4590,4590,4590,220
20240612,132400,765509560,4590,4590,4590,4590,0
20240612,132300,765509560,4590,4590,4590,4590,0
20240612,132200,765509560,4590,4590,4590,4590,288
20240612,132100,764187640,4590,4590,4590,4590,200
20240612,132000,763269640,4590,4590,4590,4590,0
20240612,131900,763269640,4590,4590,4590,4590,0
20240612,131800,763269640,4590,4590,4590,4590,0
20240612,131700,763269640,4590,4590,4590,4590,0
20240612,131600,763269640,4590,4590,4590,4590,23
20240612,131500,763164070,4590,4590,4590,4590,0
20240612,131400,763164070,4590,4590,4590,4590,85
20240612,131300,762773920,4590,4590,4590,4590,0
20240612,131200,762773920,4590,4590,4590,4590,0
20240612,131100,762773920,4590,4590,4590,4590,0
20240612,131000,762773920,4590,4590,4590,4590,0
20240612,130900,762773920,4590,4595,4595,4590,251
20240612,130800,761621630,4595,4595,4595,4595,0
20240612,130700,761621630,4595,4595,4595,4595,652
20240612,130600,758625690,4595,4595,4595,4595,100
20240612,130500,758166190,4595,4595,4595,4595,0
20240612,130400,758166190,4595,4595,4595,4595,0
20240612,130300,758166190,4595,4595,4595,4595,1103
20240612,130200,753097905,4595,4595,4595,4595,0
20240612,130100,753097905,4595,4595,4595,4595,0
20240612,130000,753097905,4595,4595,4595,4595,145
20240612,125900,752431630,4600,4600,4600,4600,0
20240612,125800,752431630,4600,4600,4600,4600,100
20240612,125700,751971630,4600,4595,4600,4595,5
20240612,125600,751948650,4595,4595,4595,4595,2
20240612,125500,751939460,4595,4595,4595,4595,67
20240612,125400,751631595,4590,4590,4590,4590,219
20240612,125300,750626385,4580,4595,4595,4580,100
20240612,125200,750168250,4600,4600,4600,4600,0
20240612,125100,750168250,4600,4600,4600,4600,4
20240612,125000,750149850,4600,4600,4600,4600,0
20240612,124900,750149850,4600,4580,4600,4575,25
20240612,124800,750035175,4575,4595,4595,4575,3729
20240612,124700,732954575,4590,4605,4605,4590,3721
20240612,124600,715849480,4610,4610,4610,4610,691
20240612,124500,712663970,4610,4610,4610,4610,50
20240612,124400,712433470,4615,4615,4615,4615,0
20240612,124300,712433470,4615,4615,4615,4615,0
20240612,124200,712433470,4615,4615,4615,4615,0
20240612,124100,712433470,4615,4615,4615,4615,0
20240612,124000,712433470,4615,4615,4615,4615,500
20240612,123900,710125970,4615,4615,4615,4615,80
20240612,123800,709756770,4605,4605,4605,4605,0
20240612,123700,709756770,4605,4605,4605,4605,404
20240612,123600,707896350,4605,4605,4605,4605,0
20240612,123500,707896350,4605,4605,4605,4605,0
20240612,123400,707896350,4605,4605,4605,4605,0
20240612,123300,707896350,4605,4605,4605,4605,0
20240612,123200,707896350,4605,4610,4615,4605,209
20240612,123100,706933090,4615,4615,4615,4615,0
20240612,123000,706933090,4615,4615,4615,4615,0
20240612,122900,706933090,4615,4615,4615,4615,200
20240612,122800,706010090,4615,4615,4615,4615,0
20240612,122700,706010090,4615,4615,4615,4615,0
20240612,122600,706010090,4615,4615,4615,4615,0
20240612,122500,706010090,4615,4615,4615,4615,2166
20240612,122400,696014000,4615,4615,4615,4615,11
20240612,122300,695963235,4620,4625,4625,4620,1228
20240612,122200,690289870,4620,4620,4620,4620,100
20240612,122100,689827870,4620,4620,4620,4620,20
20240612,122000,689735470,4625,4620,4625,4620,659
20240612,121900,686690840,4625,4625,4625,4625,20
20240612,121800,686598340,4635,4635,4635,4635,0
20240612,121700,686598340,4635,4635,4635,4635,0
20240612,121600,686598340,4635,4635,4635,4635,0
20240612,121500,686598340,4635,4630,4635,4610,2130
20240612,121400,676756655,4630,4630,4630,4630,9
20240612,121300,676714985,4630,4630,4630,4630,0
20240612,121200,676714985,4630,4630,4630,4630,22
20240612,121100,676613125,4630,4630,4630,4630,20
20240612,121000,676520525,4630,4620,4630,4620,2
20240612,120900,676511275,4625,4625,4625,4625,0
20240612,120800,676511275,4625,4620,4625,4620,2520
20240612,120700,664868775,4620,4620,4620,4620,0
20240612,120600,664868775,4620,4620,4620,4620,231
20240612,120500,663801555,4620,4620,4620,4620,1
20240612,120400,663796935,4620,4610,4620,4610,2
20240612,120300,663787705,4610,4610,4610,4610,0
20240612,120200,663787705,4610,4610,4610,4610,54
20240612,120100,663538765,4610,4610,4610,4610,6
20240612,120000,663511105,4610,4620,4620,4610,25
20240612,115900,663395805,4620,4620,4620,4620,100
20240612,115800,662933805,4620,4620,4620,4620,0
20240612,115700,662933805,4620,4620,4620,4620,0
20240612,115600,662933805,4620,4620,4620,4620,30
20240612,115500,662795205,4620,4620,4620,4620,10
20240612,115400,662749005,4605,4605,4605,4605,0
20240612,115300,662749005,4605,4605,4605,4605,3
20240612,115200,662735190,4605,4605,4605,4605,0
20240612,115100,662735190,4605,4605,4605,4605,0
20240612,115000,662735190,4605,4605,4605,4605,0
20240612,114900,662735190,4605,4605,4605,4605,200
20240612,114800,661814190,4605,4610,4610,4605,975
20240612,114700,657324100,4610,4610,4610,4610,50
20240612,114600,657093600,4610,4610,4610,4610,0
20240612,114500,657093600,4610,4610,4610,4610,100
20240612,114400,656632600,4610,4610,4610,4610,0
20240612,114300,656632600,4610,4610,4610,4610,75
20240612,114200,656286850,4610,4610,4610,4610,10
20240612,114100,656240750,4610,4610,4610,4610,0
20240612,114000,656240750,4610,4610,4610,4610,0
20240612,113900,656240750,4610,4610,4610,4610,70
20240612,113800,655918050,4610,4615,4615,4610,250
20240612,113700,654765545,4610,4610,4610,4610,0
20240612,113600,654765545,4610,4610,4610,4610,0
20240612,113500,654765545,4610,4610,4610,4610,0
20240612,113400,654765545,4610,4610,4610,4610,300
20240612,113300,653382545,4625,4625,4625,4625,0
20240612,113200,653382545,4625,4625,4625,4625,200
20240612,113100,652457545,4625,4610,4625,4605,521
20240612,113000,650055760,4625,4610,4625,4610,26
20240612,112900,649935870,4610,4610,4610,4610,42
20240612,112800,649742250,4610,4615,4615,4610,286
20240612,112700,648422690,4615,4620,4620,4615,1580
20240612,112600,641123820,4620,4620,4620,4620,10
20240612,112500,641077620,4620,4625,4625,4620,250
20240612,112400,639922615,4625,4625,4625,4625,3
20240612,112300,639908740,4625,4625,4625,4625,146
20240612,112200,639233490,4620,4625,4625,4620,1886
20240612,112100,630518240,4625,4625,4625,4625,0
20240612,112000,630518240,4625,4625,4625,4625,449
20240612,111900,628441615,4625,4625,4625,4625,0
20240612,111800,628441615,4625,4625,4625,4625,10
20240612,111700,628395365,4625,4625,4625,4625,430
20240612,111600,626406615,4625,4625,4625,4625,70
20240612,111500,626082865,4625,4630,4630,4625,826
20240612,111400,622261805,4625,4630,4630,4625,170
20240612,111300,621474955,4625,4625,4625,4625,0
20240612,111200,621474955,4625,4625,4625,4625,0
20240612,111100,621474955,4625,4625,4625,4625,0
20240612,111000,621474955,4625,4625,4625,4625,662
20240612,110900,618413205,4625,4635,4635,4625,952
20240612,110800,614007100,4635,4635,4635,4635,373
20240612,110700,612278245,4640,4640,4640,4640,400
20240612,110600,610422245,4640,4640,4640,4640,0
20240612,110500,610422245,4640,4635,4640,4635,40
20240612,110400,610236695,4640,4640,4640,4640,31
20240612,110300,610092855,4630,4630,4630,4630,57
20240612,110200,609828945,4630,4630,4630,4630,250
20240612,110100,608671445,4640,4635,4640,4630,569
20240612,110000,606035755,4640,4640,4640,4640,121
20240612,105900,605474315,4640,4640,4640,4640,110
20240612,105800,604963915,4645,4645,4645,4645,300
20240612,105700,603570415,4645,4640,4645,4635,1886
20240612,105600,594823660,4645,4645,4645,4645,958
20240612,105500,590373750,4645,4640,4645,4640,334
20240612,105400,588822370,4645,4640,4645,4640,27
20240612,105300,588697055,4640,4640,4640,4640,20
20240612,105200,588604255,4640,4640,4640,4640,11
20240612,105100,588553215,4645,4645,4645,4645,991
20240612,105000,583950020,4645,4645,4645,4645,182
20240612,104900,583104630,4645,4645,4645,4645,1005
20240612,104800,578436405,4645,4645,4645,4645,1289
20240612,104700,572449000,4645,4650,4650,4645,40
20240612,104600,572263100,4645,4650,4650,4645,1732
20240612,104500,564217860,4650,4650,4655,4650,239
20240612,104400,563106495,4650,4645,4650,4645,1262
20240612,104300,557238210,4655,4650,4655,4650,1834
20240612,104200,548710105,4655,4655,4655,4655,0
20240612,104100,548710105,4655,4655,4655,4655,220
20240612,104000,547686005,4650,4655,4655,4650,220
20240612,103900,546662905,4660,4655,4660,4650,3136
20240612,103800,532065785,4655,4660,4660,4655,2905
20240612,103700,518536010,4660,4670,4670,4655,40
20240612,103600,518349570,4670,4655,4670,4655,1053
20240612,103500,513436680,4660,4665,4665,4660,123
20240612,103400,512863495,4670,4675,4675,4670,899
20240612,103300,508663865,4675,4655,4675,4650,6294
20240612,103200,479338870,4655,4645,4655,4645,189
20240612,103100,478459515,4645,4645,4645,4645,1009
20240612,103000,473772710,4650,4665,4665,4650,1360
20240612,102900,467445710,4665,4665,4665,4665,489
20240612,102800,465164525,4665,4665,4670,4650,2597
20240612,102700,453059130,4665,4665,4670,4660,2545
20240612,102600,441191915,4665,4665,4670,4665,3513
20240612,102500,424797685,4665,4655,4665,4655,158
20240612,102400,424061090,4665,4660,4670,4660,1766
20240612,102300,415821705,4660,4655,4660,4650,3610
20240612,102200,399012235,4655,4650,4655,4650,850
20240612,102100,395059185,4650,4645,4655,4645,4556
20240612,102000,373875920,4640,4640,4640,4640,898
20240612,101900,369709200,4640,4640,4640,4635,263
20240612,101800,368489185,4640,4645,4645,4640,2204
20240612,101700,358256125,4640,4640,4645,4640,3065
20240612,101600,344024020,4635,4630,4645,4630,6628
20240612,101500,313317470,4630,4615,4630,4615,602
20240612,101400,310539225,4630,4610,4630,4610,1524
20240612,101300,303490905,4610,4610,4610,4610,114
20240612,101200,302965365,4625,4625,4625,4620,1071
20240612,101100,298017330,4625,4620,4625,4615,612
20240612,101000,295189890,4605,4620,4620,4605,7
20240612,100900,295157565,4625,4625,4625,4620,11
20240612,100800,295106700,4625,4620,4625,4610,441
20240612,100700,293071530,4615,4610,4615,4610,103
20240612,100600,292596335,4605,4605,4605,4605,2175
20240612,100500,282580460,4605,4605,4605,4605,728
20240612,100400,279228020,4605,4600,4605,4595,1395
20240612,100300,272811295,4600,4620,4620,4600,722
20240612,100200,269487615,4625,4610,4625,4610,1150
20240612,100100,264171565,4625,4620,4625,4605,292
20240612,100000,262822185,4635,4635,4635,4635,0
20240612,095900,262822185,4635,4625,4635,4595,3286
20240612,095800,247645960,4625,4580,4625,4580,41096
20240612,095700,58954020,4580,4580,4580,4580,100
20240612,095600,58496020,4580,4580,4580,4580,192
20240612,095500,57616660,4580,4580,4580,4580,95
20240612,095400,57181560,4580,4580,4580,4580,0
20240612,095300,57181560,4580,4580,4580,4580,302
20240612,095200,55798400,4580,4580,4580,4580,12
20240612,095100,55743440,4580,4580,4580,4580,30
20240612,095000,55606040,4585,4585,4585,4585,74
20240612,094900,55266750,4585,4585,4585,4585,19
20240612,094800,55179635,4585,4585,4585,4585,44
20240612,094700,54977895,4585,4585,4585,4585,1
20240612,094600,54973310,4585,4585,4585,4580,24
20240612,094500,54863275,4585,4585,4585,4585,278
20240612,094400,53588645,4585,4585,4585,4585,12
20240612,094300,53533625,4585,4585,4585,4585,22
20240612,094200,53432755,4585,4575,4585,4575,33
20240612,094100,53281740,4575,4575,4575,4575,0
20240612,094000,53281740,4575,4575,4585,4575,21
20240612,093900,53185655,4570,4575,4575,4570,18
20240612,093800,53103390,4570,4570,4570,4570,10
20240612,093700,53057690,4575,4575,4575,4575,1
20240612,093600,53053115,4575,4590,4590,4575,159
20240612,093500,52324940,4590,4590,4590,4590,277
20240612,093400,51053510,4590,4590,4590,4590,343
20240612,093300,49479140,4590,4570,4590,4570,327
20240612,093200,47984550,4590,4590,4590,4590,32
20240612,093100,47837670,4590,4590,4590,4590,0
20240612,093000,47837670,4590,4570,4590,4570,17
20240612,092900,47759900,4590,4590,4590,4590,10
20240612,092800,47714000,4570,4575,4575,4570,20
20240612,092700,47622595,4590,4590,4590,4590,50
20240612,092600,47393095,4580,4580,4580,4580,50
20240612,092500,47164095,4570,4570,4570,4570,0
20240612,092400,47164095,4570,4570,4570,4570,0
20240612,092300,47164095,4570,4585,4590,4570,141
20240612,092200,46518245,4590,4585,4590,4585,1081
20240612,092100,41556470,4585,4590,4590,4585,16
20240612,092000,41483035,4590,4590,4590,4590,0
20240612,091900,41483035,4590,4590,4590,4590,1
20240612,091800,41478445,4590,4585,4590,4585,115
20240612,091700,40951095,4585,4565,4585,4565,203
20240612,091600,40024360,4590,4590,4590,4590,0
20240612,091500,40024360,4590,4575,4590,4565,755
20240612,091400,36572305,4580,4580,4580,4580,350
20240612,091300,34969305,4590,4590,4590,4590,6
20240612,091200,34941765,4590,4590,4590,4590,37
20240612,091100,34771935,4580,4580,4580,4580,107
20240612,091000,34281875,4580,4590,4590,4580,400
20240612,090900,32449075,4600,4600,4600,4600,168
20240612,090800,31676275,4610,4610,4610,4610,644
20240612,090700,28707435,4610,4605,4610,4605,836
20240612,090600,24854535,4610,4595,4610,4595,458
20240612,090500,22745420,4595,4605,4605,4595,401
20240612,090400,20901785,4605,4585,4605,4585,1216
20240612,090300,15309955,4580,4575,4580,4575,78
20240612,090200,14952890,4575,4575,4575,4575,1
20240612,090100,14948315,4565,4565,4565,4565,20
20240612,090000,14857015,4565,4570,4570,4565,3251