KissMeData/065950/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,194200,288470265,2615,2615,2615,2615,1219
20240612,194100,288470265,2615,2615,2615,2615,0
20240612,194000,288470265,2615,2615,2615,2615,0
20240612,193900,288470265,2615,2615,2615,2615,0
20240612,193800,288470265,2615,2615,2615,2615,0
20240612,193700,288470265,2615,2615,2615,2615,0
20240612,193600,288470265,2615,2615,2615,2615,0
20240612,193500,288470265,2615,2615,2615,2615,0
20240612,193400,288470265,2615,2615,2615,2615,0
20240612,193300,288470265,2615,2615,2615,2615,0
20240612,193200,288470265,2615,2615,2615,2615,0
20240612,193100,288470265,2615,2615,2615,2615,0
20240612,193000,288470265,2615,2615,2615,2615,0
20240612,192900,288470265,2615,2615,2615,2615,0
20240612,192800,288470265,2615,2615,2615,2615,0
20240612,192700,288470265,2615,2615,2615,2615,0
20240612,192600,288470265,2615,2615,2615,2615,0
20240612,192500,288470265,2615,2615,2615,2615,0
20240612,192400,288470265,2615,2615,2615,2615,0
20240612,192300,288470265,2615,2615,2615,2615,0
20240612,192200,288470265,2615,2615,2615,2615,0
20240612,192100,288470265,2615,2615,2615,2615,0
20240612,192000,288470265,2615,2615,2615,2615,0
20240612,191900,288470265,2615,2615,2615,2615,0
20240612,191800,288470265,2615,2615,2615,2615,0
20240612,191700,288470265,2615,2615,2615,2615,0
20240612,191600,288470265,2615,2615,2615,2615,0
20240612,191500,288470265,2615,2615,2615,2615,0
20240612,191400,288470265,2615,2615,2615,2615,0
20240612,191300,288470265,2615,2615,2615,2615,0
20240612,191200,288470265,2615,2615,2615,2615,1219
20240612,191100,288470265,2615,2615,2615,2615,0
20240612,191000,288470265,2615,2615,2615,2615,0
20240612,190900,288470265,2615,2615,2615,2615,0
20240612,190800,288470265,2615,2615,2615,2615,0
20240612,190700,288470265,2615,2615,2615,2615,0
20240612,190600,288470265,2615,2615,2615,2615,0
20240612,190500,288470265,2615,2615,2615,2615,0
20240612,190400,288470265,2615,2615,2615,2615,0
20240612,190300,288470265,2615,2615,2615,2615,0
20240612,190200,288470265,2615,2615,2615,2615,0
20240612,190100,288470265,2615,2615,2615,2615,0
20240612,190000,288470265,2615,2615,2615,2615,0
20240612,185900,288470265,2615,2615,2615,2615,0
20240612,185800,288470265,2615,2615,2615,2615,0
20240612,185700,288470265,2615,2615,2615,2615,0
20240612,185600,288470265,2615,2615,2615,2615,0
20240612,185500,288470265,2615,2615,2615,2615,0
20240612,185400,288470265,2615,2615,2615,2615,0
20240612,185300,288470265,2615,2615,2615,2615,0
20240612,185200,288470265,2615,2615,2615,2615,0
20240612,185100,288470265,2615,2615,2615,2615,0
20240612,185000,288470265,2615,2615,2615,2615,0
20240612,184900,288470265,2615,2615,2615,2615,0
20240612,184800,288470265,2615,2615,2615,2615,0
20240612,184700,288470265,2615,2615,2615,2615,0
20240612,184600,288470265,2615,2615,2615,2615,0
20240612,184500,288470265,2615,2615,2615,2615,0
20240612,184400,288470265,2615,2615,2615,2615,0
20240612,184300,288470265,2615,2615,2615,2615,0
20240612,184200,288470265,2615,2615,2615,2615,1219
20240612,184100,288470265,2615,2615,2615,2615,0
20240612,184000,288470265,2615,2615,2615,2615,0
20240612,183900,288470265,2615,2615,2615,2615,0
20240612,183800,288470265,2615,2615,2615,2615,0
20240612,183700,288470265,2615,2615,2615,2615,0
20240612,183600,288470265,2615,2615,2615,2615,0
20240612,183500,288470265,2615,2615,2615,2615,0
20240612,183400,288470265,2615,2615,2615,2615,0
20240612,183300,288470265,2615,2615,2615,2615,0
20240612,183200,288470265,2615,2615,2615,2615,0
20240612,183100,288470265,2615,2615,2615,2615,0
20240612,183000,288470265,2615,2615,2615,2615,0
20240612,182900,288470265,2615,2615,2615,2615,0
20240612,182800,288470265,2615,2615,2615,2615,0
20240612,182700,288470265,2615,2615,2615,2615,0
20240612,182600,288470265,2615,2615,2615,2615,0
20240612,182500,288470265,2615,2615,2615,2615,0
20240612,182400,288470265,2615,2615,2615,2615,0
20240612,182300,288470265,2615,2615,2615,2615,0
20240612,182200,288470265,2615,2615,2615,2615,0
20240612,182100,288470265,2615,2615,2615,2615,0
20240612,182000,288470265,2615,2615,2615,2615,0
20240612,181900,288470265,2615,2615,2615,2615,0
20240612,181800,288470265,2615,2615,2615,2615,0
20240612,181700,288470265,2615,2615,2615,2615,0
20240612,181600,288470265,2615,2615,2615,2615,0
20240612,181500,288470265,2615,2615,2615,2615,0
20240612,181400,288470265,2615,2615,2615,2615,0
20240612,181300,288470265,2615,2615,2615,2615,0
20240612,181200,288470265,2615,2615,2615,2615,1219
20240612,181100,288470265,2615,2615,2615,2615,0
20240612,181000,288470265,2615,2615,2615,2615,0
20240612,180900,288470265,2615,2615,2615,2615,0
20240612,180800,288470265,2615,2615,2615,2615,0
20240612,180700,288470265,2615,2615,2615,2615,0
20240612,180600,288470265,2615,2615,2615,2615,0
20240612,180500,288470265,2615,2615,2615,2615,0
20240612,180400,288470265,2615,2615,2615,2615,0
20240612,180300,288470265,2615,2615,2615,2615,0
20240612,180200,288470265,2615,2615,2615,2615,0
20240612,180100,288470265,2615,2615,2615,2615,0
20240612,180000,288470265,2615,2615,2615,2615,0
20240612,175900,288470265,2615,2615,2615,2615,0
20240612,175800,288470265,2615,2615,2615,2615,0
20240612,175700,288470265,2615,2615,2615,2615,0
20240612,175600,288470265,2615,2615,2615,2615,0
20240612,175500,288470265,2615,2615,2615,2615,0
20240612,175400,288470265,2615,2615,2615,2615,0
20240612,175300,288470265,2615,2615,2615,2615,0
20240612,175200,288470265,2615,2615,2615,2615,0
20240612,175100,288470265,2615,2615,2615,2615,0
20240612,175000,288470265,2615,2615,2615,2615,0
20240612,174900,288470265,2615,2615,2615,2615,0
20240612,174800,288470265,2615,2615,2615,2615,0
20240612,174700,288470265,2615,2615,2615,2615,0
20240612,174600,288470265,2615,2615,2615,2615,0
20240612,174500,288470265,2615,2615,2615,2615,0
20240612,174400,288470265,2615,2615,2615,2615,0
20240612,174300,288470265,2615,2615,2615,2615,0
20240612,174200,288470265,2615,2615,2615,2615,1219
20240612,174100,288470265,2615,2615,2615,2615,0
20240612,174000,288470265,2615,2615,2615,2615,0
20240612,173900,288470265,2615,2615,2615,2615,0
20240612,173800,288470265,2615,2615,2615,2615,0
20240612,173700,288470265,2615,2615,2615,2615,0
20240612,173600,288470265,2615,2615,2615,2615,0
20240612,173500,288470265,2615,2615,2615,2615,0
20240612,173400,288470265,2615,2615,2615,2615,0
20240612,173300,288470265,2615,2615,2615,2615,0
20240612,173200,288470265,2615,2615,2615,2615,0
20240612,173100,288470265,2615,2615,2615,2615,0
20240612,173000,288470265,2615,2615,2615,2615,0
20240612,172900,288470265,2615,2615,2615,2615,0
20240612,172800,288470265,2615,2615,2615,2615,0
20240612,172700,288470265,2615,2615,2615,2615,0
20240612,172600,288470265,2615,2615,2615,2615,0
20240612,172500,288470265,2615,2615,2615,2615,0
20240612,172400,288470265,2615,2615,2615,2615,0
20240612,172300,288470265,2615,2615,2615,2615,0
20240612,172200,288470265,2615,2615,2615,2615,0
20240612,172100,288470265,2615,2615,2615,2615,0
20240612,172000,288470265,2615,2615,2615,2615,0
20240612,171900,288470265,2615,2615,2615,2615,0
20240612,171800,288470265,2615,2615,2615,2615,0
20240612,171700,288470265,2615,2615,2615,2615,0
20240612,171600,288470265,2615,2615,2615,2615,0
20240612,171500,288470265,2615,2615,2615,2615,0
20240612,171400,288470265,2615,2615,2615,2615,0
20240612,171300,288470265,2615,2615,2615,2615,0
20240612,171200,288470265,2615,2615,2615,2615,1219
20240612,171100,288470265,2615,2615,2615,2615,0
20240612,171000,288470265,2615,2615,2615,2615,0
20240612,170900,288470265,2615,2615,2615,2615,0
20240612,170800,288470265,2615,2615,2615,2615,0
20240612,170700,288470265,2615,2615,2615,2615,0
20240612,170600,288470265,2615,2615,2615,2615,0
20240612,170500,288470265,2615,2615,2615,2615,0
20240612,170400,288470265,2615,2615,2615,2615,0
20240612,170300,288470265,2615,2615,2615,2615,0
20240612,170200,288470265,2615,2615,2615,2615,0
20240612,170100,288470265,2615,2615,2615,2615,0
20240612,170000,288470265,2615,2615,2615,2615,0
20240612,165900,288470265,2615,2615,2615,2615,0
20240612,165800,288470265,2615,2615,2615,2615,0
20240612,165700,288470265,2615,2615,2615,2615,0
20240612,165600,288470265,2615,2615,2615,2615,0
20240612,165500,288470265,2615,2615,2615,2615,0
20240612,165400,288470265,2615,2615,2615,2615,0
20240612,165300,288470265,2615,2615,2615,2615,0
20240612,165200,288470265,2615,2615,2615,2615,0
20240612,165100,288470265,2615,2615,2615,2615,0
20240612,165000,288470265,2615,2615,2615,2615,0
20240612,164900,288470265,2615,2615,2615,2615,0
20240612,164800,288470265,2615,2615,2615,2615,0
20240612,164700,288470265,2615,2615,2615,2615,0
20240612,164600,288470265,2615,2615,2615,2615,0
20240612,164500,288470265,2615,2615,2615,2615,0
20240612,164400,288470265,2615,2615,2615,2615,0
20240612,164300,288470265,2615,2615,2615,2615,0
20240612,164200,288470265,2615,2615,2615,2615,1219
20240612,164100,288470265,2615,2615,2615,2615,0
20240612,164000,288470265,2615,2615,2615,2615,0
20240612,163900,288470265,2615,2615,2615,2615,0
20240612,163800,288470265,2615,2615,2615,2615,0
20240612,163700,288470265,2615,2615,2615,2615,0
20240612,163600,288470265,2615,2615,2615,2615,0
20240612,163500,288470265,2615,2615,2615,2615,0
20240612,163400,288470265,2615,2615,2615,2615,0
20240612,163300,288470265,2615,2615,2615,2615,0
20240612,163200,288470265,2615,2615,2615,2615,0
20240612,163100,288470265,2615,2615,2615,2615,0
20240612,163000,288470265,2615,2615,2615,2615,0
20240612,162900,288470265,2615,2615,2615,2615,0
20240612,162800,288470265,2615,2615,2615,2615,0
20240612,162700,288470265,2615,2615,2615,2615,0
20240612,162600,288470265,2615,2615,2615,2615,0
20240612,162500,288470265,2615,2615,2615,2615,0
20240612,162400,288470265,2615,2615,2615,2615,0
20240612,162300,288470265,2615,2615,2615,2615,0
20240612,162200,288470265,2615,2615,2615,2615,0
20240612,162100,288470265,2615,2615,2615,2615,0
20240612,162000,288470265,2615,2615,2615,2615,0
20240612,161900,288470265,2615,2615,2615,2615,0
20240612,161800,288470265,2615,2615,2615,2615,0
20240612,161700,288470265,2615,2615,2615,2615,0
20240612,161600,288470265,2615,2615,2615,2615,0
20240612,161500,288470265,2615,2615,2615,2615,0
20240612,161400,288470265,2615,2615,2615,2615,0
20240612,161300,288470265,2615,2615,2615,2615,0
20240612,161200,288470265,2615,2615,2615,2615,1219
20240612,161100,288470265,2615,2615,2615,2615,0
20240612,161000,288470265,2615,2615,2615,2615,0
20240612,160900,288470265,2615,2615,2615,2615,0
20240612,160800,288470265,2615,2615,2615,2615,0
20240612,160700,288470265,2615,2615,2615,2615,0
20240612,160600,288470265,2615,2615,2615,2615,0
20240612,160500,288470265,2615,2615,2615,2615,0
20240612,160400,288470265,2615,2615,2615,2615,0
20240612,160300,288470265,2615,2615,2615,2615,0
20240612,160200,288470265,2615,2615,2615,2615,0
20240612,160100,288470265,2615,2615,2615,2615,0
20240612,160000,288470265,2615,2615,2615,2615,0
20240612,155900,288470265,2615,2615,2615,2615,0
20240612,155800,288470265,2615,2615,2615,2615,0
20240612,155700,288470265,2615,2615,2615,2615,0
20240612,155600,288470265,2615,2615,2615,2615,0
20240612,155500,288470265,2615,2615,2615,2615,0
20240612,155400,288470265,2615,2615,2615,2615,0
20240612,155300,288470265,2615,2615,2615,2615,0
20240612,155200,288470265,2615,2615,2615,2615,0
20240612,155100,288470265,2615,2615,2615,2615,0
20240612,155000,288470265,2615,2615,2615,2615,0
20240612,154900,288470265,2615,2615,2615,2615,0
20240612,154800,288470265,2615,2615,2615,2615,0
20240612,154700,288470265,2615,2615,2615,2615,0
20240612,154600,288470265,2615,2615,2615,2615,0
20240612,154500,288470265,2615,2615,2615,2615,0
20240612,154400,288470265,2615,2615,2615,2615,0
20240612,154300,288470265,2615,2615,2615,2615,0
20240612,154200,288470265,2615,2615,2615,2615,1219
20240612,154100,288470265,2615,2615,2615,2615,0
20240612,154000,288470265,2615,2615,2615,2615,0
20240612,153900,288470265,2615,2615,2615,2615,0
20240612,153800,288470265,2615,2615,2615,2615,0
20240612,153700,288470265,2615,2615,2615,2615,0
20240612,153600,288470265,2615,2615,2615,2615,0
20240612,153500,288470265,2615,2615,2615,2615,0
20240612,153400,288470265,2615,2615,2615,2615,0
20240612,153300,288470265,2615,2615,2615,2615,0
20240612,153200,288470265,2615,2615,2615,2615,0
20240612,153100,288470265,2615,2615,2615,2615,0
20240612,153000,288470265,2615,2615,2615,2615,1219
20240612,152900,285282580,2630,2630,2630,2630,0
20240612,152800,285282580,2630,2630,2630,2630,0
20240612,152700,285282580,2630,2630,2630,2630,0
20240612,152600,285282580,2630,2630,2630,2630,0
20240612,152500,285282580,2630,2630,2630,2630,0
20240612,152400,285282580,2630,2630,2630,2630,0
20240612,152300,285282580,2630,2630,2630,2630,0
20240612,152200,285282580,2630,2630,2630,2630,0
20240612,152100,285282580,2630,2630,2630,2630,0
20240612,152000,285282580,2630,2630,2630,2630,0
20240612,151900,285282580,2630,2630,2630,2630,0
20240612,151800,285282580,2630,2630,2630,2630,38
20240612,151700,285182640,2625,2625,2625,2625,0
20240612,151600,285182640,2625,2625,2625,2625,0
20240612,151500,285182640,2625,2625,2625,2625,0
20240612,151400,285182640,2625,2625,2625,2625,402
20240612,151300,284127390,2625,2625,2625,2625,1096
20240612,151200,281250390,2625,2625,2625,2625,0
20240612,151100,281250390,2625,2625,2625,2625,1
20240612,151000,281247765,2620,2620,2620,2620,19
20240612,150900,281197985,2620,2620,2620,2620,300
20240612,150800,280411985,2620,2620,2620,2620,0
20240612,150700,280411985,2620,2620,2620,2620,190
20240612,150600,279914185,2625,2625,2625,2625,0
20240612,150500,279914185,2625,2625,2625,2625,0
20240612,150400,279914185,2625,2625,2625,2625,128
20240612,150300,279578185,2625,2625,2625,2625,210
20240612,150200,279026935,2630,2630,2630,2630,0
20240612,150100,279026935,2630,2630,2630,2630,0
20240612,150000,279026935,2630,2630,2630,2630,0
20240612,145900,279026935,2630,2630,2630,2630,0
20240612,145800,279026935,2630,2630,2630,2630,264
20240612,145700,278332615,2630,2630,2630,2630,1
20240612,145600,278329985,2630,2630,2630,2630,795
20240612,145500,276239135,2645,2645,2645,2645,0
20240612,145400,276239135,2645,2645,2645,2645,0
20240612,145300,276239135,2645,2645,2645,2645,0
20240612,145200,276239135,2645,2645,2645,2645,0
20240612,145100,276239135,2645,2645,2645,2645,0
20240612,145000,276239135,2645,2645,2645,2645,0
20240612,144900,276239135,2645,2625,2645,2625,1070
20240612,144800,273413765,2625,2625,2625,2625,0
20240612,144700,273413765,2625,2625,2625,2625,98
20240612,144600,273156515,2625,2630,2630,2625,951
20240612,144500,270656975,2630,2630,2630,2630,383
20240612,144400,269649685,2640,2640,2640,2640,1
20240612,144300,269647045,2635,2635,2635,2635,690
20240612,144200,267828895,2640,2640,2640,2640,0
20240612,144100,267828895,2640,2640,2645,2640,605
20240612,144000,266231645,2645,2645,2645,2645,0
20240612,143900,266231645,2645,2640,2645,2635,1562
20240612,143800,262100355,2645,2645,2645,2645,0
20240612,143700,262100355,2645,2645,2645,2630,9
20240612,143600,262076655,2630,2640,2640,2630,106
20240612,143500,261796885,2630,2630,2630,2630,10
20240612,143400,261770585,2630,2630,2630,2630,10
20240612,143300,261744285,2625,2625,2625,2625,0
20240612,143200,261744285,2625,2625,2625,2625,0
20240612,143100,261744285,2625,2625,2625,2625,0
20240612,143000,261744285,2625,2625,2650,2625,15078
20240612,142900,221895240,2625,2625,2625,2625,0
20240612,142800,221895240,2625,2620,2625,2620,2
20240612,142700,221889995,2620,2620,2620,2620,7
20240612,142600,221871655,2625,2620,2625,2620,5
20240612,142500,221858550,2615,2615,2615,2615,100
20240612,142400,221597050,2620,2620,2620,2620,0
20240612,142300,221597050,2620,2620,2620,2620,0
20240612,142200,221597050,2620,2620,2620,2620,0
20240612,142100,221597050,2620,2620,2620,2620,5
20240612,142000,221583950,2610,2620,2620,2610,1500
20240612,141900,217663925,2625,2625,2625,2625,0
20240612,141800,217663925,2625,2625,2625,2625,747
20240612,141700,215703050,2625,2625,2625,2625,0
20240612,141600,215703050,2625,2625,2625,2625,0
20240612,141500,215703050,2625,2625,2625,2625,0
20240612,141400,215703050,2625,2625,2625,2625,0
20240612,141300,215703050,2625,2625,2625,2625,178
20240612,141200,215235800,2630,2630,2630,2630,3382
20240612,141100,206341140,2630,2630,2630,2630,0
20240612,141000,206341140,2630,2630,2635,2630,1051
20240612,140900,203572360,2630,2630,2630,2630,0
20240612,140800,203572360,2630,2630,2630,2630,383
20240612,140700,202565070,2625,2630,2630,2625,608
20240612,140600,200966080,2630,2630,2630,2630,0
20240612,140500,200966080,2630,2630,2630,2630,0
20240612,140400,200966080,2630,2630,2630,2630,601
20240612,140300,199385450,2630,2630,2630,2630,390
20240612,140200,198359750,2625,2630,2630,2625,488
20240612,140100,197076810,2630,2630,2630,2630,388
20240612,140000,196056370,2635,2635,2635,2635,0
20240612,135900,196056370,2635,2625,2635,2625,336
20240612,135800,195172885,2630,2630,2630,2630,0
20240612,135700,195172885,2630,2630,2630,2630,0
20240612,135600,195172885,2630,2630,2630,2630,0
20240612,135500,195172885,2630,2630,2630,2630,0
20240612,135400,195172885,2630,2630,2630,2630,0
20240612,135300,195172885,2630,2630,2630,2630,293
20240612,135200,194402295,2630,2630,2630,2630,377
20240612,135100,193410785,2625,2625,2625,2625,200
20240612,135000,192885785,2625,2625,2625,2620,1200
20240612,134900,189738045,2630,2630,2630,2630,40
20240612,134800,189632845,2630,2625,2630,2625,401
20240612,134700,188580215,2630,2630,2630,2630,326
20240612,134600,187722835,2630,2630,2630,2630,570
20240612,134500,186223735,2630,2630,2630,2630,4
20240612,134400,186213215,2630,2630,2630,2630,0
20240612,134300,186213215,2630,2625,2630,2625,1032
20240612,134200,183504210,2620,2620,2620,2620,0
20240612,134100,183504210,2620,2620,2620,2620,0
20240612,134000,183504210,2620,2620,2620,2620,0
20240612,133900,183504210,2620,2620,2620,2620,0
20240612,133800,183504210,2620,2620,2620,2620,0
20240612,133700,183504210,2620,2620,2620,2620,0
20240612,133600,183504210,2620,2620,2620,2620,40
20240612,133500,183399410,2620,2620,2620,2620,0
20240612,133400,183399410,2620,2620,2620,2620,106
20240612,133300,183121690,2620,2620,2620,2620,0
20240612,133200,183121690,2620,2620,2620,2620,40
20240612,133100,183016890,2620,2620,2620,2620,0
20240612,133000,183016890,2620,2620,2620,2620,0
20240612,132900,183016890,2620,2620,2620,2620,196
20240612,132800,182503370,2620,2620,2620,2620,0
20240612,132700,182503370,2620,2620,2620,2620,0
20240612,132600,182503370,2620,2620,2620,2620,297
20240612,132500,181725230,2620,2620,2620,2620,0
20240612,132400,181725230,2620,2620,2620,2620,800
20240612,132300,179629230,2620,2620,2620,2620,540
20240612,132200,178214430,2620,2620,2620,2620,2
20240612,132100,178209190,2615,2615,2615,2615,0
20240612,132000,178209190,2615,2615,2615,2615,0
20240612,131900,178209190,2615,2615,2615,2615,3
20240612,131800,178201345,2615,2615,2615,2615,0
20240612,131700,178201345,2615,2615,2615,2615,0
20240612,131600,178201345,2615,2615,2615,2615,0
20240612,131500,178201345,2615,2615,2615,2615,0
20240612,131400,178201345,2615,2615,2615,2615,0
20240612,131300,178201345,2615,2615,2615,2615,0
20240612,131200,178201345,2615,2615,2615,2615,123
20240612,131100,177879700,2615,2615,2615,2615,377
20240612,131000,176893845,2615,2615,2615,2615,0
20240612,130900,176893845,2615,2615,2615,2615,27
20240612,130800,176823240,2610,2610,2610,2610,0
20240612,130700,176823240,2610,2610,2610,2610,0
20240612,130600,176823240,2610,2615,2615,2610,1202
20240612,130500,173682695,2615,2615,2615,2615,174
20240612,130400,173227685,2615,2615,2615,2615,50
20240612,130300,173096935,2615,2615,2615,2615,300
20240612,130200,172312435,2615,2615,2615,2615,0
20240612,130100,172312435,2615,2615,2615,2615,13
20240612,130000,172278440,2615,2615,2615,2615,0
20240612,125900,172278440,2615,2615,2615,2615,0
20240612,125800,172278440,2615,2615,2615,2615,0
20240612,125700,172278440,2615,2615,2615,2615,0
20240612,125600,172278440,2615,2615,2615,2615,570
20240612,125500,170787890,2615,2615,2615,2615,500
20240612,125400,169480390,2615,2615,2615,2615,0
20240612,125300,169480390,2615,2615,2615,2615,0
20240612,125200,169480390,2615,2615,2615,2615,0
20240612,125100,169480390,2615,2615,2615,2615,0
20240612,125000,169480390,2615,2615,2615,2615,90
20240612,124900,169245040,2615,2615,2615,2615,0
20240612,124800,169245040,2615,2615,2615,2615,0
20240612,124700,169245040,2615,2615,2615,2615,0
20240612,124600,169245040,2615,2615,2615,2615,0
20240612,124500,169245040,2615,2615,2615,2615,0
20240612,124400,169245040,2615,2615,2615,2615,409
20240612,124300,168175505,2615,2615,2615,2615,4
20240612,124200,168165045,2620,2620,2620,2620,0
20240612,124100,168165045,2620,2620,2620,2620,0
20240612,124000,168165045,2620,2620,2620,2620,0
20240612,123900,168165045,2620,2620,2620,2620,0
20240612,123800,168165045,2620,2620,2620,2620,1
20240612,123700,168162425,2615,2615,2615,2615,0
20240612,123600,168162425,2615,2615,2615,2615,399
20240612,123500,167119040,2615,2615,2615,2615,0
20240612,123400,167119040,2615,2615,2615,2615,1
20240612,123300,167116425,2615,2615,2615,2615,0
20240612,123200,167116425,2615,2615,2615,2615,0
20240612,123100,167116425,2615,2615,2615,2610,1317
20240612,123000,163674270,2615,2615,2615,2615,100
20240612,122900,163412770,2615,2615,2615,2615,0
20240612,122800,163412770,2615,2615,2615,2615,0
20240612,122700,163412770,2615,2615,2615,2615,0
20240612,122600,163412770,2615,2615,2615,2615,0
20240612,122500,163412770,2615,2615,2615,2615,2
20240612,122400,163407540,2610,2610,2610,2610,0
20240612,122300,163407540,2610,2610,2610,2610,330
20240612,122200,162546240,2610,2610,2610,2610,0
20240612,122100,162546240,2610,2610,2610,2610,0
20240612,122000,162546240,2610,2610,2610,2610,0
20240612,121900,162546240,2610,2610,2610,2610,0
20240612,121800,162546240,2610,2610,2610,2610,0
20240612,121700,162546240,2610,2610,2610,2610,0
20240612,121600,162546240,2610,2610,2610,2610,0
20240612,121500,162546240,2610,2610,2610,2610,0
20240612,121400,162546240,2610,2610,2610,2610,0
20240612,121300,162546240,2610,2610,2610,2610,0
20240612,121200,162546240,2610,2610,2610,2610,1
20240612,121100,162543630,2615,2615,2615,2615,0
20240612,121000,162543630,2615,2615,2615,2615,0
20240612,120900,162543630,2615,2615,2615,2615,0
20240612,120800,162543630,2615,2615,2615,2615,0
20240612,120700,162543630,2615,2615,2615,2615,0
20240612,120600,162543630,2615,2615,2615,2615,0
20240612,120500,162543630,2615,2615,2615,2615,0
20240612,120400,162543630,2615,2615,2615,2615,0
20240612,120300,162543630,2615,2615,2615,2615,0
20240612,120200,162543630,2615,2615,2615,2615,0
20240612,120100,162543630,2615,2615,2615,2615,0
20240612,120000,162543630,2615,2615,2615,2615,0
20240612,115900,162543630,2615,2615,2615,2615,0
20240612,115800,162543630,2615,2615,2615,2615,0
20240612,115700,162543630,2615,2615,2615,2615,445
20240612,115600,161379955,2615,2615,2615,2615,0
20240612,115500,161379955,2615,2615,2615,2615,0
20240612,115400,161379955,2615,2615,2615,2615,0
20240612,115300,161379955,2615,2615,2615,2615,127
20240612,115200,161047850,2615,2615,2615,2615,100
20240612,115100,160786350,2610,2610,2610,2610,0
20240612,115000,160786350,2610,2605,2610,2605,3000
20240612,114900,152969850,2610,2610,2610,2610,814
20240612,114800,150845310,2605,2605,2605,2605,1032
20240612,114700,148156950,2610,2610,2610,2610,23
20240612,114600,148096920,2610,2610,2610,2610,0
20240612,114500,148096920,2610,2610,2610,2610,200
20240612,114400,147574920,2615,2615,2615,2615,0
20240612,114300,147574920,2615,2615,2615,2615,0
20240612,114200,147574920,2615,2615,2615,2615,0
20240612,114100,147574920,2615,2615,2615,2615,0
20240612,114000,147574920,2615,2615,2615,2615,0
20240612,113900,147574920,2615,2615,2615,2615,0
20240612,113800,147574920,2615,2615,2615,2615,1
20240612,113700,147572305,2610,2610,2610,2610,0
20240612,113600,147572305,2610,2610,2610,2610,20
20240612,113500,147520105,2615,2615,2615,2615,0
20240612,113400,147520105,2615,2615,2615,2615,0
20240612,113300,147520105,2615,2615,2615,2615,0
20240612,113200,147520105,2615,2615,2615,2615,0
20240612,113100,147520105,2615,2615,2615,2615,0
20240612,113000,147520105,2615,2610,2615,2610,201
20240612,112900,146995490,2615,2615,2615,2615,0
20240612,112800,146995490,2615,2615,2615,2615,0
20240612,112700,146995490,2615,2615,2615,2615,0
20240612,112600,146995490,2615,2615,2615,2615,55
20240612,112500,146851665,2615,2615,2615,2615,0
20240612,112400,146851665,2615,2615,2615,2615,0
20240612,112300,146851665,2615,2615,2615,2615,0
20240612,112200,146851665,2615,2615,2615,2615,0
20240612,112100,146851665,2615,2615,2615,2615,0
20240612,112000,146851665,2615,2615,2615,2615,0
20240612,111900,146851665,2615,2615,2615,2600,2771
20240612,111800,139626840,2610,2610,2610,2610,0
20240612,111700,139626840,2610,2610,2610,2610,30
20240612,111600,139548540,2605,2605,2605,2605,630
20240612,111500,137907390,2605,2605,2605,2605,0
20240612,111400,137907390,2605,2605,2605,2605,0
20240612,111300,137907390,2605,2605,2605,2605,9
20240612,111200,137883945,2605,2610,2610,2605,810
20240612,111100,135770950,2610,2610,2610,2610,0
20240612,111000,135770950,2610,2610,2610,2610,0
20240612,110900,135770950,2610,2610,2610,2610,39
20240612,110800,135669160,2610,2610,2610,2610,11
20240612,110700,135640450,2610,2610,2610,2610,300
20240612,110600,134857450,2620,2610,2620,2610,935
20240612,110500,132417090,2610,2610,2610,2610,0
20240612,110400,132417090,2610,2610,2610,2610,311
20240612,110300,131605380,2610,2610,2610,2610,1
20240612,110200,131602770,2605,2605,2605,2605,4
20240612,110100,131592350,2605,2605,2605,2605,199
20240612,110000,131073955,2610,2610,2610,2610,311
20240612,105900,130262245,2620,2620,2620,2620,0
20240612,105800,130262245,2620,2610,2620,2610,1433
20240612,105700,126522005,2615,2615,2615,2615,0
20240612,105600,126522005,2615,2615,2615,2615,601
20240612,105500,124950390,2610,2610,2610,2610,0
20240612,105400,124950390,2610,2610,2610,2610,0
20240612,105300,124950390,2610,2610,2610,2610,10
20240612,105200,124924290,2610,2615,2615,2610,534
20240612,105100,123530175,2615,2615,2615,2615,0
20240612,105000,123530175,2615,2615,2615,2615,201
20240612,104900,123004560,2615,2615,2615,2615,3
20240612,104800,122996715,2615,2615,2615,2615,0
20240612,104700,122996715,2615,2615,2615,2615,1
20240612,104600,122994100,2610,2610,2610,2610,3000
20240612,104500,115164100,2615,2615,2615,2615,0
20240612,104400,115164100,2615,2615,2615,2615,0
20240612,104300,115164100,2615,2615,2615,2615,276
20240612,104200,114442360,2610,2610,2610,2610,0
20240612,104100,114442360,2610,2610,2610,2610,0
20240612,104000,114442360,2610,2610,2610,2610,0
20240612,103900,114442360,2610,2610,2610,2610,0
20240612,103800,114442360,2610,2610,2610,2610,0
20240612,103700,114442360,2610,2610,2610,2610,0
20240612,103600,114442360,2610,2610,2610,2610,56
20240612,103500,114296200,2610,2610,2610,2610,3
20240612,103400,114288370,2605,2605,2605,2605,325
20240612,103300,113441745,2605,2605,2605,2605,1113
20240612,103200,110542380,2610,2610,2610,2610,0
20240612,103100,110542380,2610,2610,2610,2610,932
20240612,103000,108109860,2610,2610,2610,2610,0
20240612,102900,108109860,2610,2610,2610,2610,63
20240612,102800,107945430,2610,2610,2610,2610,50
20240612,102700,107814930,2615,2615,2615,2615,12
20240612,102600,107783550,2615,2615,2620,2615,17
20240612,102500,107739085,2615,2615,2615,2615,300
20240612,102400,106954585,2615,2620,2620,2615,101
20240612,102300,106690465,2610,2610,2610,2610,0
20240612,102200,106690465,2610,2610,2610,2610,0
20240612,102100,106690465,2610,2610,2610,2610,0
20240612,102000,106690465,2610,2610,2610,2610,40
20240612,101900,106586065,2620,2615,2620,2615,551
20240612,101800,105142645,2615,2610,2615,2610,30
20240612,101700,105064335,2615,2615,2615,2615,77
20240612,101600,104862980,2615,2615,2615,2615,0
20240612,101500,104862980,2615,2615,2615,2615,5
20240612,101400,104849905,2615,2615,2615,2615,2
20240612,101300,104844675,2615,2615,2615,2615,229
20240612,101200,104245840,2615,2615,2615,2615,759
20240612,101100,102261055,2615,2615,2615,2615,0
20240612,101000,102261055,2615,2610,2615,2610,180
20240612,100900,101791005,2605,2605,2605,2605,0
20240612,100800,101791005,2605,2605,2605,2605,0
20240612,100700,101791005,2605,2605,2605,2605,0
20240612,100600,101791005,2605,2605,2605,2605,1
20240612,100500,101788400,2610,2610,2610,2610,0
20240612,100400,101788400,2610,2610,2610,2610,514
20240612,100300,100446860,2610,2610,2610,2610,1
20240612,100200,100444250,2605,2605,2605,2605,7
20240612,100100,100426015,2605,2605,2605,2605,190
20240612,100000,99931065,2605,2605,2605,2605,209
20240612,095900,99386620,2605,2605,2605,2605,31
20240612,095800,99305865,2605,2605,2605,2605,1
20240612,095700,99303260,2605,2605,2605,2605,10
20240612,095600,99277210,2605,2605,2605,2605,0
20240612,095500,99277210,2605,2605,2605,2605,11
20240612,095400,99248555,2605,2605,2605,2605,5
20240612,095300,99235530,2600,2600,2600,2600,0
20240612,095200,99235530,2600,2600,2600,2600,401
20240612,095100,98192930,2600,2600,2600,2600,0
20240612,095000,98192930,2600,2600,2600,2600,386
20240612,094900,97189330,2600,2600,2600,2600,14
20240612,094800,97152930,2600,2600,2600,2600,249
20240612,094700,96505530,2600,2600,2600,2600,0
20240612,094600,96505530,2600,2600,2600,2600,351
20240612,094500,95592930,2600,2600,2600,2600,0
20240612,094400,95592930,2600,2600,2600,2600,301
20240612,094300,94810330,2600,2600,2600,2600,299
20240612,094200,94032930,2600,2600,2600,2600,160
20240612,094100,93616930,2600,2600,2600,2600,0
20240612,094000,93616930,2600,2600,2605,2600,441
20240612,093900,92470325,2595,2595,2595,2595,21
20240612,093800,92415830,2595,2595,2595,2595,1
20240612,093700,92413235,2595,2595,2595,2595,1
20240612,093600,92410640,2595,2595,2595,2595,0
20240612,093500,92410640,2595,2600,2600,2595,297
20240612,093400,91639880,2600,2600,2600,2600,0
20240612,093300,91639880,2600,2600,2600,2600,0
20240612,093200,91639880,2600,2600,2600,2600,299
20240612,093100,90862480,2605,2605,2605,2590,138
20240612,093000,90503560,2605,2595,2605,2590,4120
20240612,092900,79828120,2600,2600,2600,2600,1611
20240612,092800,75639520,2595,2590,2595,2590,3101
20240612,092700,67593570,2585,2585,2585,2585,0
20240612,092600,67593570,2585,2585,2585,2585,0
20240612,092500,67593570,2585,2585,2585,2585,500
20240612,092400,66301070,2580,2580,2580,2580,500
20240612,092300,65011070,2580,2580,2580,2580,0
20240612,092200,65011070,2580,2580,2580,2580,0
20240612,092100,65011070,2580,2580,2580,2580,0
20240612,092000,65011070,2580,2580,2580,2580,0
20240612,091900,65011070,2580,2580,2580,2580,0
20240612,091800,65011070,2580,2580,2580,2580,58
20240612,091700,64861430,2580,2580,2580,2580,189
20240612,091600,64373810,2580,2580,2580,2580,0
20240612,091500,64373810,2580,2580,2580,2580,378
20240612,091400,63398570,2580,2580,2580,2580,0
20240612,091300,63398570,2580,2580,2580,2580,107
20240612,091200,63122510,2585,2585,2585,2585,655
20240612,091100,61429335,2590,2585,2590,2585,972
20240612,091000,58914375,2590,2590,2590,2590,2
20240612,090900,58909195,2590,2590,2590,2590,1
20240612,090800,58906605,2590,2590,2590,2590,0
20240612,090700,58906605,2590,2590,2590,2580,303
20240612,090600,58124835,2580,2590,2590,2580,2
20240612,090500,58119665,2590,2590,2590,2575,1226
20240612,090400,54960090,2590,2590,2590,2590,57
20240612,090300,54812460,2590,2590,2590,2590,120
20240612,090200,54501660,2590,2590,2590,2590,102
20240612,090100,54237480,2590,2575,2590,2575,1818
20240612,090000,49549875,2580,2650,2650,2580,18800