KissMeData/079190/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195100,1040380852,830,830,830,830,19898
20240612,195000,1040380852,830,830,830,830,0
20240612,194900,1040380852,830,830,830,830,0
20240612,194800,1040380852,830,830,830,830,0
20240612,194700,1040380852,830,830,830,830,0
20240612,194600,1040380852,830,830,830,830,0
20240612,194500,1040380852,830,830,830,830,0
20240612,194400,1040380852,830,830,830,830,0
20240612,194300,1040380852,830,830,830,830,0
20240612,194200,1040380852,830,830,830,830,0
20240612,194100,1040380852,830,830,830,830,0
20240612,194000,1040380852,830,830,830,830,0
20240612,193900,1040380852,830,830,830,830,0
20240612,193800,1040380852,830,830,830,830,0
20240612,193700,1040380852,830,830,830,830,0
20240612,193600,1040380852,830,830,830,830,0
20240612,193500,1040380852,830,830,830,830,0
20240612,193400,1040380852,830,830,830,830,0
20240612,193300,1040380852,830,830,830,830,0
20240612,193200,1040380852,830,830,830,830,0
20240612,193100,1040380852,830,830,830,830,0
20240612,193000,1040380852,830,830,830,830,0
20240612,192900,1040380852,830,830,830,830,0
20240612,192800,1040380852,830,830,830,830,0
20240612,192700,1040380852,830,830,830,830,0
20240612,192600,1040380852,830,830,830,830,0
20240612,192500,1040380852,830,830,830,830,0
20240612,192400,1040380852,830,830,830,830,0
20240612,192300,1040380852,830,830,830,830,0
20240612,192200,1040380852,830,830,830,830,0
20240612,192100,1040380852,830,830,830,830,19898
20240612,192000,1040380852,830,830,830,830,0
20240612,191900,1040380852,830,830,830,830,0
20240612,191800,1040380852,830,830,830,830,0
20240612,191700,1040380852,830,830,830,830,0
20240612,191600,1040380852,830,830,830,830,0
20240612,191500,1040380852,830,830,830,830,0
20240612,191400,1040380852,830,830,830,830,0
20240612,191300,1040380852,830,830,830,830,0
20240612,191200,1040380852,830,830,830,830,0
20240612,191100,1040380852,830,830,830,830,0
20240612,191000,1040380852,830,830,830,830,0
20240612,190900,1040380852,830,830,830,830,0
20240612,190800,1040380852,830,830,830,830,0
20240612,190700,1040380852,830,830,830,830,0
20240612,190600,1040380852,830,830,830,830,0
20240612,190500,1040380852,830,830,830,830,0
20240612,190400,1040380852,830,830,830,830,0
20240612,190300,1040380852,830,830,830,830,0
20240612,190200,1040380852,830,830,830,830,0
20240612,190100,1040380852,830,830,830,830,0
20240612,190000,1040380852,830,830,830,830,0
20240612,185900,1040380852,830,830,830,830,0
20240612,185800,1040380852,830,830,830,830,0
20240612,185700,1040380852,830,830,830,830,0
20240612,185600,1040380852,830,830,830,830,0
20240612,185500,1040380852,830,830,830,830,0
20240612,185400,1040380852,830,830,830,830,0
20240612,185300,1040380852,830,830,830,830,0
20240612,185200,1040380852,830,830,830,830,0
20240612,185100,1040380852,830,830,830,830,19898
20240612,185000,1040380852,830,830,830,830,0
20240612,184900,1040380852,830,830,830,830,0
20240612,184800,1040380852,830,830,830,830,0
20240612,184700,1040380852,830,830,830,830,0
20240612,184600,1040380852,830,830,830,830,0
20240612,184500,1040380852,830,830,830,830,0
20240612,184400,1040380852,830,830,830,830,0
20240612,184300,1040380852,830,830,830,830,0
20240612,184200,1040380852,830,830,830,830,0
20240612,184100,1040380852,830,830,830,830,0
20240612,184000,1040380852,830,830,830,830,0
20240612,183900,1040380852,830,830,830,830,0
20240612,183800,1040380852,830,830,830,830,0
20240612,183700,1040380852,830,830,830,830,0
20240612,183600,1040380852,830,830,830,830,0
20240612,183500,1040380852,830,830,830,830,0
20240612,183400,1040380852,830,830,830,830,0
20240612,183300,1040380852,830,830,830,830,0
20240612,183200,1040380852,830,830,830,830,0
20240612,183100,1040380852,830,830,830,830,0
20240612,183000,1040380852,830,830,830,830,0
20240612,182900,1040380852,830,830,830,830,0
20240612,182800,1040380852,830,830,830,830,0
20240612,182700,1040380852,830,830,830,830,0
20240612,182600,1040380852,830,830,830,830,0
20240612,182500,1040380852,830,830,830,830,0
20240612,182400,1040380852,830,830,830,830,0
20240612,182300,1040380852,830,830,830,830,0
20240612,182200,1040380852,830,830,830,830,0
20240612,182100,1040380852,830,830,830,830,19898
20240612,182000,1040380852,830,830,830,830,0
20240612,181900,1040380852,830,830,830,830,0
20240612,181800,1040380852,830,830,830,830,0
20240612,181700,1040380852,830,830,830,830,0
20240612,181600,1040380852,830,830,830,830,0
20240612,181500,1040380852,830,830,830,830,0
20240612,181400,1040380852,830,830,830,830,0
20240612,181300,1040380852,830,830,830,830,0
20240612,181200,1040380852,830,830,830,830,0
20240612,181100,1040380852,830,830,830,830,0
20240612,181000,1040380852,830,830,830,830,0
20240612,180900,1040380852,830,830,830,830,0
20240612,180800,1040380852,830,830,830,830,0
20240612,180700,1040380852,830,830,830,830,0
20240612,180600,1040380852,830,830,830,830,0
20240612,180500,1040380852,830,830,830,830,0
20240612,180400,1040380852,830,830,830,830,0
20240612,180300,1040380852,830,830,830,830,0
20240612,180200,1040380852,830,830,830,830,0
20240612,180100,1040380852,830,830,830,830,0
20240612,180000,1040380852,830,830,830,830,0
20240612,175900,1040380852,830,830,830,830,0
20240612,175800,1040380852,830,830,830,830,0
20240612,175700,1040380852,830,830,830,830,0
20240612,175600,1040380852,830,830,830,830,0
20240612,175500,1040380852,830,830,830,830,0
20240612,175400,1040380852,830,830,830,830,0
20240612,175300,1040380852,830,830,830,830,0
20240612,175200,1040380852,830,830,830,830,0
20240612,175100,1040380852,830,830,830,830,19898
20240612,175000,1040380852,830,830,830,830,0
20240612,174900,1040380852,830,830,830,830,0
20240612,174800,1040380852,830,830,830,830,0
20240612,174700,1040380852,830,830,830,830,0
20240612,174600,1040380852,830,830,830,830,0
20240612,174500,1040380852,830,830,830,830,0
20240612,174400,1040380852,830,830,830,830,0
20240612,174300,1040380852,830,830,830,830,0
20240612,174200,1040380852,830,830,830,830,0
20240612,174100,1040380852,830,830,830,830,0
20240612,174000,1040380852,830,830,830,830,0
20240612,173900,1040380852,830,830,830,830,0
20240612,173800,1040380852,830,830,830,830,0
20240612,173700,1040380852,830,830,830,830,0
20240612,173600,1040380852,830,830,830,830,0
20240612,173500,1040380852,830,830,830,830,0
20240612,173400,1040380852,830,830,830,830,0
20240612,173300,1040380852,830,830,830,830,0
20240612,173200,1040380852,830,830,830,830,0
20240612,173100,1040380852,830,830,830,830,0
20240612,173000,1040380852,830,830,830,830,0
20240612,172900,1040380852,830,830,830,830,0
20240612,172800,1040380852,830,830,830,830,0
20240612,172700,1040380852,830,830,830,830,0
20240612,172600,1040380852,830,830,830,830,0
20240612,172500,1040380852,830,830,830,830,0
20240612,172400,1040380852,830,830,830,830,0
20240612,172300,1040380852,830,830,830,830,0
20240612,172200,1040380852,830,830,830,830,0
20240612,172100,1040380852,830,830,830,830,19898
20240612,172000,1040380852,830,830,830,830,0
20240612,171900,1040380852,830,830,830,830,0
20240612,171800,1040380852,830,830,830,830,0
20240612,171700,1040380852,830,830,830,830,0
20240612,171600,1040380852,830,830,830,830,0
20240612,171500,1040380852,830,830,830,830,0
20240612,171400,1040380852,830,830,830,830,0
20240612,171300,1040380852,830,830,830,830,0
20240612,171200,1040380852,830,830,830,830,0
20240612,171100,1040380852,830,830,830,830,0
20240612,171000,1040380852,830,830,830,830,0
20240612,170900,1040380852,830,830,830,830,0
20240612,170800,1040380852,830,830,830,830,0
20240612,170700,1040380852,830,830,830,830,0
20240612,170600,1040380852,830,830,830,830,0
20240612,170500,1040380852,830,830,830,830,0
20240612,170400,1040380852,830,830,830,830,0
20240612,170300,1040380852,830,830,830,830,0
20240612,170200,1040380852,830,830,830,830,0
20240612,170100,1040380852,830,830,830,830,0
20240612,170000,1040380852,830,830,830,830,0
20240612,165900,1040380852,830,830,830,830,0
20240612,165800,1040380852,830,830,830,830,0
20240612,165700,1040380852,830,830,830,830,0
20240612,165600,1040380852,830,830,830,830,0
20240612,165500,1040380852,830,830,830,830,0
20240612,165400,1040380852,830,830,830,830,0
20240612,165300,1040380852,830,830,830,830,0
20240612,165200,1040380852,830,830,830,830,0
20240612,165100,1040380852,830,830,830,830,19898
20240612,165000,1040380852,830,830,830,830,0
20240612,164900,1040380852,830,830,830,830,0
20240612,164800,1040380852,830,830,830,830,0
20240612,164700,1040380852,830,830,830,830,0
20240612,164600,1040380852,830,830,830,830,0
20240612,164500,1040380852,830,830,830,830,0
20240612,164400,1040380852,830,830,830,830,0
20240612,164300,1040380852,830,830,830,830,0
20240612,164200,1040380852,830,830,830,830,0
20240612,164100,1040380852,830,830,830,830,0
20240612,164000,1040380852,830,830,830,830,0
20240612,163900,1040380852,830,830,830,830,0
20240612,163800,1040380852,830,830,830,830,0
20240612,163700,1040380852,830,830,830,830,0
20240612,163600,1040380852,830,830,830,830,0
20240612,163500,1040380852,830,830,830,830,0
20240612,163400,1040380852,830,830,830,830,0
20240612,163300,1040380852,830,830,830,830,0
20240612,163200,1040380852,830,830,830,830,0
20240612,163100,1040380852,830,830,830,830,0
20240612,163000,1040380852,830,830,830,830,0
20240612,162900,1040380852,830,830,830,830,0
20240612,162800,1040380852,830,830,830,830,0
20240612,162700,1040380852,830,830,830,830,0
20240612,162600,1040380852,830,830,830,830,0
20240612,162500,1040380852,830,830,830,830,0
20240612,162400,1040380852,830,830,830,830,0
20240612,162300,1040380852,830,830,830,830,0
20240612,162200,1040380852,830,830,830,830,0
20240612,162100,1040380852,830,830,830,830,19898
20240612,162000,1040380852,830,830,830,830,0
20240612,161900,1040380852,830,830,830,830,0
20240612,161800,1040380852,830,830,830,830,0
20240612,161700,1040380852,830,830,830,830,0
20240612,161600,1040380852,830,830,830,830,0
20240612,161500,1040380852,830,830,830,830,0
20240612,161400,1040380852,830,830,830,830,0
20240612,161300,1040380852,830,830,830,830,0
20240612,161200,1040380852,830,830,830,830,0
20240612,161100,1040380852,830,830,830,830,0
20240612,161000,1040380852,830,830,830,830,0
20240612,160900,1040380852,830,830,830,830,0
20240612,160800,1040380852,830,830,830,830,0
20240612,160700,1040380852,830,830,830,830,0
20240612,160600,1040380852,830,830,830,830,0
20240612,160500,1040380852,830,830,830,830,0
20240612,160400,1040380852,830,830,830,830,0
20240612,160300,1040380852,830,830,830,830,0
20240612,160200,1040380852,830,830,830,830,0
20240612,160100,1040380852,830,830,830,830,0
20240612,160000,1040380852,830,830,830,830,0
20240612,155900,1040380852,830,830,830,830,0
20240612,155800,1040380852,830,830,830,830,0
20240612,155700,1040380852,830,830,830,830,0
20240612,155600,1040380852,830,830,830,830,0
20240612,155500,1040380852,830,830,830,830,0
20240612,155400,1040380852,830,830,830,830,0
20240612,155300,1040380852,830,830,830,830,0
20240612,155200,1040380852,830,830,830,830,0
20240612,155100,1040380852,830,830,830,830,19898
20240612,155000,1040380852,830,830,830,830,0
20240612,154900,1040380852,830,830,830,830,0
20240612,154800,1040380852,830,830,830,830,0
20240612,154700,1040380852,830,830,830,830,0
20240612,154600,1040380852,830,830,830,830,0
20240612,154500,1040380852,830,830,830,830,0
20240612,154400,1040380852,830,830,830,830,0
20240612,154300,1040380852,830,830,830,830,0
20240612,154200,1040380852,830,830,830,830,0
20240612,154100,1040380852,830,830,830,830,0
20240612,154000,1040380852,830,830,830,830,0
20240612,153900,1040380852,830,830,830,830,0
20240612,153800,1040380852,830,830,830,830,0
20240612,153700,1040380852,830,830,830,830,0
20240612,153600,1040380852,830,830,830,830,0
20240612,153500,1040380852,830,830,830,830,0
20240612,153400,1040380852,830,830,830,830,0
20240612,153300,1040380852,830,830,830,830,0
20240612,153200,1040380852,830,830,830,830,0
20240612,153100,1040380852,830,830,830,830,0
20240612,153000,1040380852,830,830,830,830,19898
20240612,152900,1023865512,821,821,821,821,0
20240612,152800,1023865512,821,821,821,821,0
20240612,152700,1023865512,821,821,821,821,0
20240612,152600,1023865512,821,821,821,821,0
20240612,152500,1023865512,821,821,821,821,0
20240612,152400,1023865512,821,821,821,821,0
20240612,152300,1023865512,821,821,821,821,0
20240612,152200,1023865512,821,821,821,821,0
20240612,152100,1023865512,821,821,821,821,0
20240612,152000,1023865512,821,821,821,821,0
20240612,151900,1023865512,821,821,829,812,14457
20240612,151800,1012006010,827,822,827,812,16463
20240612,151700,998585756,828,828,828,822,2580
20240612,151600,996460115,828,827,828,827,121
20240612,151500,996360047,828,829,829,825,831
20240612,151400,995673382,827,829,829,827,860
20240612,151300,994961287,829,828,829,826,6854
20240612,151200,989281970,828,828,828,828,1
20240612,151100,989281142,829,827,829,823,10866
20240612,151000,980308012,829,828,829,828,232
20240612,150900,980115914,829,829,829,828,284
20240612,150800,979880678,829,828,829,827,5151
20240612,150700,975612816,829,829,830,827,3209
20240612,150600,972954944,830,830,831,830,1403
20240612,150500,971790453,830,831,831,830,2983
20240612,150400,969314562,830,830,830,826,1414
20240612,150300,968143352,826,826,826,826,0
20240612,150200,968143352,826,826,826,826,32
20240612,150100,968116920,826,826,826,826,760
20240612,150000,967489160,830,830,830,830,1
20240612,145900,967488330,832,832,832,831,64
20240612,145800,967435092,833,825,833,825,1200
20240612,145700,966439198,821,821,824,821,9499
20240612,145600,958627280,820,818,820,818,2879
20240612,145500,956267704,819,819,819,819,977
20240612,145400,955467541,818,818,818,818,90
20240612,145300,955393921,818,816,818,816,1425
20240612,145200,954230721,816,817,817,816,1015
20240612,145100,953402480,817,819,819,817,525
20240612,145000,952972921,819,818,819,818,2941
20240612,144900,950566219,818,818,818,818,2
20240612,144800,950564583,816,816,816,815,950
20240612,144700,949789785,815,817,817,815,2472
20240612,144600,947773047,816,816,816,816,0
20240612,144500,947773047,816,817,817,816,5763
20240612,144400,943065620,817,817,817,817,1004
20240612,144300,942245352,818,818,818,818,9
20240612,144200,942237990,818,818,818,817,18
20240612,144100,942223269,818,818,818,818,17
20240612,144000,942209363,818,816,818,816,172
20240612,143900,942069009,816,817,817,816,244
20240612,143800,941869865,816,816,816,816,1
20240612,143700,941869049,816,816,818,816,1268
20240612,143600,940834359,818,815,818,814,2245
20240612,143500,939006053,815,814,815,814,3298
20240612,143400,936320664,814,815,815,814,49
20240612,143300,936280774,815,818,818,815,6788
20240612,143200,930740410,818,817,818,817,3790
20240612,143100,927643979,818,818,820,818,1042
20240612,143000,926791621,818,817,819,817,5029
20240612,142900,922681915,819,820,820,818,49
20240612,142800,922641826,817,817,820,817,6353
20240612,142700,917448813,817,818,818,817,3029
20240612,142600,914974070,820,818,820,817,3045
20240612,142500,912485278,818,818,818,818,31
20240612,142400,912459920,817,821,821,817,2685
20240612,142300,910266155,821,817,821,817,234
20240612,142200,910074841,817,817,818,817,700
20240612,142100,909502939,821,817,821,817,452
20240612,142000,909132842,821,817,821,817,3337
20240612,141900,906406299,818,816,818,816,1048
20240612,141800,905550112,817,818,818,817,132
20240612,141700,905442254,819,819,819,819,53
20240612,141600,905398847,819,819,819,819,50
20240612,141500,905357897,819,819,821,819,275
20240612,141400,905132668,821,819,821,819,862
20240612,141300,904426688,821,820,821,819,1178
20240612,141200,903460856,821,820,821,819,589
20240612,141100,902977894,819,820,820,819,600
20240612,141000,902485994,820,819,820,819,1146
20240612,140900,901547419,819,818,819,818,315
20240612,140800,901289747,818,817,819,817,1074
20240612,140700,900411220,818,817,818,817,88
20240612,140600,900339323,817,817,817,817,501
20240612,140500,899930006,816,816,816,816,1302
20240612,140400,898867574,815,814,816,814,1750
20240612,140300,897442020,813,815,815,812,5967
20240612,140200,892591009,815,815,815,815,1027
20240612,140100,891754004,815,815,818,815,1362
20240612,140000,890643674,815,816,818,815,7358
20240612,135900,884639841,816,816,816,816,18
20240612,135800,884625153,818,819,819,818,30
20240612,135700,884600603,815,816,816,815,317
20240612,135600,884342031,819,817,820,817,3123
20240612,135500,881783462,817,818,818,817,8622
20240612,135400,874736708,818,818,818,818,0
20240612,135300,874736708,818,818,818,818,113
20240612,135200,874644274,820,818,820,818,58
20240612,135100,874596760,820,818,820,818,205
20240612,135000,874429068,818,819,819,818,11
20240612,134900,874420064,820,820,820,820,0
20240612,134800,874420064,820,820,820,820,677
20240612,134700,873864924,820,820,820,820,0
20240612,134600,873864924,820,817,820,815,2251
20240612,134500,872028054,818,819,819,818,1137
20240612,134400,871097137,820,820,820,820,1
20240612,134300,871096317,820,821,821,818,4221
20240612,134200,867639744,820,820,820,820,581
20240612,134100,867163324,821,821,821,821,2813
20240612,134000,864853851,821,822,822,821,725
20240612,133900,864258401,824,824,824,824,0
20240612,133800,864258401,824,824,824,824,0
20240612,133700,864258401,824,824,824,824,17
20240612,133600,864244393,823,823,823,823,0
20240612,133500,864244393,823,823,825,823,1840
20240612,133400,862730067,823,823,823,823,683
20240612,133300,862167958,823,822,824,822,1301
20240612,133200,861096102,819,819,819,819,0
20240612,133100,861096102,819,819,819,819,562
20240612,133000,860635824,819,819,819,819,10
20240612,132900,860627634,819,819,819,819,3
20240612,132800,860625177,819,819,819,819,103
20240612,132700,860540820,819,819,819,819,826
20240612,132600,859864326,819,820,820,819,22
20240612,132500,859846306,820,820,820,820,0
20240612,132400,859846306,820,819,820,819,12
20240612,132300,859836468,819,819,819,819,10
20240612,132200,859828278,818,818,818,818,58
20240612,132100,859780834,818,820,820,818,877
20240612,132000,859062765,820,820,820,820,652
20240612,131900,858528125,825,825,825,825,0
20240612,131800,858528125,825,825,825,825,0
20240612,131700,858528125,825,825,825,825,1
20240612,131600,858527300,825,818,826,818,131
20240612,131500,858419308,818,820,820,818,5466
20240612,131400,853944533,820,820,820,820,2000
20240612,131300,852304533,827,827,827,827,1
20240612,131200,852303706,828,820,828,820,1704
20240612,131100,850906418,822,822,822,822,301
20240612,131000,850658996,822,822,822,822,235
20240612,130900,850465826,819,819,819,819,0
20240612,130800,850465826,819,820,820,819,1190
20240612,130700,849490710,824,820,824,820,23
20240612,130600,849471846,824,823,824,821,4398
20240612,130500,845858397,827,832,832,827,991
20240612,130400,845038590,834,834,834,834,0
20240612,130300,845038590,834,834,834,834,0
20240612,130200,845038590,834,824,834,824,4371
20240612,130100,841418021,824,825,825,818,109
20240612,130000,841328728,825,818,825,818,2010
20240612,125900,839681764,820,820,820,816,23691
20240612,125800,820347039,820,819,820,816,5968
20240612,125700,815465901,819,819,819,819,0
20240612,125600,815465901,819,820,820,819,327
20240612,125500,815197988,820,819,820,819,2694
20240612,125400,812991476,819,820,820,819,11314
20240612,125300,803725187,819,819,819,819,0
20240612,125200,803725187,819,819,819,819,1529
20240612,125100,802472936,820,820,820,820,143
20240612,125000,802355676,820,819,820,819,665
20240612,124900,801811007,819,820,820,819,99
20240612,124800,801729923,820,819,820,819,1878
20240612,124700,800191838,820,820,820,820,2100
20240612,124600,798469838,820,820,820,820,200
20240612,124500,798305838,820,820,820,819,359
20240612,124400,798011501,820,822,822,820,126
20240612,124300,797908141,820,821,821,820,499
20240612,124200,797498958,823,823,823,823,2
20240612,124100,797497312,820,820,820,820,0
20240612,124000,797497312,820,821,821,820,3837
20240612,123900,794350801,822,823,823,822,585
20240612,123800,793869446,823,823,823,823,156
20240612,123700,793741058,826,825,826,825,935
20240612,123600,792968847,824,824,824,824,13
20240612,123500,792958135,824,824,824,824,1
20240612,123400,792957311,825,819,825,819,1037
20240612,123300,792106901,819,826,826,819,10606
20240612,123200,783408564,826,826,826,826,458
20240612,123100,783030256,826,826,826,826,1
20240612,123000,783029430,822,822,822,822,0
20240612,122900,783029430,822,823,823,822,22
20240612,122800,783011330,826,826,826,826,110
20240612,122700,782920470,826,826,826,826,149
20240612,122600,782797396,826,825,826,825,2954
20240612,122500,780358120,825,825,825,825,0
20240612,122400,780358120,825,825,825,825,1
20240612,122300,780357295,821,821,821,821,3
20240612,122200,780354832,821,821,821,821,325
20240612,122100,780088007,821,821,821,821,0
20240612,122000,780088007,821,821,821,821,122
20240612,121900,779987845,822,825,825,822,1154
20240612,121800,779038665,826,825,826,825,283
20240612,121700,778805189,825,825,825,825,163
20240612,121600,778670714,825,824,825,820,2850
20240612,121500,776331868,826,826,826,826,1
20240612,121400,776331042,820,820,820,820,0
20240612,121300,776331042,820,826,826,820,385
20240612,121200,776015318,826,821,826,821,4008
20240612,121100,772717894,819,819,819,819,475
20240612,121000,772328869,819,821,821,819,647
20240612,120900,771798974,819,820,820,819,3696
20240612,120800,768769940,820,821,821,820,1602
20240612,120700,767456290,821,821,821,821,405
20240612,120600,767123785,822,822,822,822,3176
20240612,120500,764513113,822,822,822,822,300
20240612,120400,764266513,822,822,822,822,0
20240612,120300,764266513,822,822,822,822,2
20240612,120200,764264869,821,821,821,821,0
20240612,120100,764264869,821,823,823,821,2809
20240612,120000,761956015,827,822,827,822,300
20240612,115900,761708915,827,827,827,822,3565
20240612,115800,758777485,822,822,822,822,10
20240612,115700,758769265,827,822,827,822,375
20240612,115600,758459515,827,827,827,827,330
20240612,115500,758186605,828,828,829,828,500
20240612,115400,757772505,828,820,828,818,6534
20240612,115300,752414304,820,821,821,818,11434
20240612,115200,743039989,820,820,821,820,5968
20240612,115100,738145059,821,829,829,820,63082
20240612,115000,686086939,830,830,830,830,1704
20240612,114900,684672619,830,830,830,830,2
20240612,114800,684670959,829,832,832,829,5701
20240612,114700,679935869,832,832,832,832,12
20240612,114600,679925885,833,832,833,832,87
20240612,114500,679853500,832,832,832,832,0
20240612,114400,679853500,832,832,832,832,0
20240612,114300,679853500,832,832,832,831,1050
20240612,114200,678979949,832,832,832,832,207
20240612,114100,678807725,832,831,832,831,215
20240612,114000,678629015,832,830,832,830,850
20240612,113900,677923511,832,832,832,832,0
20240612,113800,677923511,832,832,832,832,517
20240612,113700,677493367,832,832,832,829,397
20240612,113600,677164245,833,833,833,833,0
20240612,113500,677164245,833,833,833,829,183
20240612,113400,677012494,833,833,833,833,1
20240612,113300,677011661,833,829,833,829,8
20240612,113200,677005021,833,832,833,829,122
20240612,113100,676903568,833,833,833,833,391
20240612,113000,676577865,834,834,834,834,355
20240612,112900,676281795,829,829,829,828,1924
20240612,112800,674688123,829,829,829,829,370
20240612,112700,674381393,829,829,829,829,1065
20240612,112600,673498508,829,827,829,827,5932
20240612,112500,668590880,827,828,828,827,4589
20240612,112400,664794282,829,828,829,828,126
20240612,112300,664689903,828,831,831,828,8447
20240612,112200,657686913,831,831,831,831,1
20240612,112100,657686082,831,831,831,831,79
20240612,112000,657620433,831,828,831,828,1066
20240612,111900,656735187,831,828,831,828,600
20240612,111800,656236599,828,828,828,828,1607
20240612,111700,654906003,827,827,827,827,120
20240612,111600,654806763,827,827,827,827,750
20240612,111500,654186513,827,827,827,827,2095
20240612,111400,652453948,826,830,831,826,42735
20240612,111300,617005168,831,834,834,831,22813
20240612,111200,598032230,838,836,838,836,250
20240612,111100,597822856,836,833,836,833,651
20240612,111000,597280477,833,836,836,833,256
20240612,110900,597067192,834,834,834,834,0
20240612,110800,597067192,834,834,834,834,500
20240612,110700,596650192,834,834,834,834,65
20240612,110600,596595982,834,834,834,834,0
20240612,110500,596595982,834,836,836,832,8114
20240612,110400,589834480,836,837,837,836,596
20240612,110300,589336128,837,837,837,837,204
20240612,110200,589165380,835,835,835,835,100
20240612,110100,589081880,836,836,836,836,75
20240612,110000,589019180,834,834,834,834,2200
20240612,105900,587184380,834,834,834,834,2737
20240612,105800,584901722,836,834,836,834,203
20240612,105700,584732418,834,834,834,834,50
20240612,105600,584690718,832,832,833,832,4275
20240612,105500,581132636,833,833,833,833,1492
20240612,105400,579889800,833,833,833,832,1072
20240612,105300,578996847,833,837,837,833,1070
20240612,105200,578105009,837,834,837,833,1722
20240612,105100,576664328,833,834,837,833,4658
20240612,105000,572780343,835,835,835,835,525
20240612,104900,572341968,835,835,836,835,886
20240612,104800,571602058,834,835,835,834,1088
20240612,104700,570693780,836,835,836,835,314
20240612,104600,570431490,835,836,836,835,57
20240612,104500,570383868,836,835,836,835,51
20240612,104400,570341233,835,835,835,835,1014
20240612,104300,569494543,835,835,835,835,63
20240612,104200,569441938,835,835,835,835,74
20240612,104100,569380148,836,835,836,835,2336
20240612,104000,567429587,835,836,836,835,114
20240612,103900,567334285,837,837,837,837,21
20240612,103800,567316708,835,835,835,835,5000
20240612,103700,563141708,835,835,835,835,12
20240612,103600,563131688,833,835,835,833,200
20240612,103500,562964988,833,839,839,833,972
20240612,103400,562155290,839,839,839,839,6
20240612,103300,562150256,833,840,840,833,1725
20240612,103200,560711799,833,833,833,833,2815
20240612,103100,558366904,833,834,834,833,4231
20240612,103000,554841184,834,834,834,834,4
20240612,102900,554837848,840,840,840,840,78
20240612,102800,554772328,834,835,835,834,292
20240612,102700,554528799,833,833,833,833,0
20240612,102600,554528799,833,841,841,833,7834
20240612,102500,547990671,841,842,842,841,1419
20240612,102400,546797192,842,842,842,842,239
20240612,102300,546595954,842,842,842,840,242
20240612,102200,546392202,839,841,841,839,1086
20240612,102100,545480448,841,839,841,839,1721
20240612,102000,544034129,839,839,842,839,5260
20240612,101900,539620986,839,839,839,839,1
20240612,101800,539620147,839,839,839,839,199
20240612,101700,539453186,842,840,842,840,2120
20240612,101600,537671070,840,833,840,833,918
20240612,101500,536900864,839,835,839,831,12557
20240612,101400,526444560,833,833,833,833,1383
20240612,101300,525292521,833,834,834,833,211
20240612,101200,525116757,833,833,833,833,42
20240612,101100,525081771,833,834,834,833,1405
20240612,101000,523911198,834,835,836,833,6103
20240612,100900,518818989,835,835,835,835,0
20240612,100800,518818989,835,836,836,835,1162
20240612,100700,517848718,835,835,835,835,0
20240612,100600,517848718,835,836,841,835,71
20240612,100500,517789405,835,836,836,835,1703
20240612,100400,516366378,836,837,837,836,503
20240612,100300,515945368,837,840,840,837,3639
20240612,100200,512894843,841,843,843,841,2332
20240612,100100,510933593,843,843,843,843,50
20240612,100000,510891443,843,844,844,839,2139
20240612,095900,509090939,842,844,844,841,1629
20240612,095800,507716315,841,838,844,838,3510
20240612,095700,504773417,841,844,844,841,166
20240612,095600,504633745,841,844,844,838,1663
20240612,095500,503240107,844,839,844,839,274
20240612,095400,503010216,839,844,844,839,1910
20240612,095300,501407721,839,844,844,839,5764
20240612,095200,496553485,844,844,845,844,3164
20240612,095100,493882550,844,839,844,839,38
20240612,095000,493850663,837,839,845,837,5508
20240612,094900,489230324,839,843,843,839,3651
20240612,094800,486156761,845,845,846,843,7538
20240612,094700,479787064,845,842,857,842,12343
20240612,094600,469316397,841,840,841,840,4446
20240612,094500,465581756,836,836,836,836,4736
20240612,094400,461622460,836,839,840,836,1737
20240612,094300,460169311,836,836,839,836,1021
20240612,094200,459315695,835,834,835,834,1302
20240612,094100,458228826,834,840,840,834,4719
20240612,094000,454283943,840,833,840,833,2272
20240612,093900,452389190,833,833,840,833,4961
20240612,093800,448256336,840,834,841,832,15771
20240612,093700,435035886,832,837,839,832,3097
20240612,093600,432449959,837,836,837,834,6472
20240612,093500,427042474,836,842,843,835,2966
20240612,093400,424562737,843,843,843,843,15
20240612,093300,424550092,843,834,844,832,7731
20240612,093200,418097388,838,836,838,835,4468
20240612,093100,414361544,837,842,842,836,2433
20240612,093000,412325207,843,843,843,838,5
20240612,092900,412320997,845,841,848,838,433
20240612,092800,411955981,842,844,846,835,4568
20240612,092700,408120366,843,837,843,837,3298
20240612,092600,405349142,835,833,835,833,1228
20240612,092500,404324182,832,832,833,831,6029
20240612,092400,399307140,832,834,834,831,4073
20240612,092300,395920995,832,832,834,832,2513
20240612,092200,393827565,831,834,834,831,7688
20240612,092100,387435229,832,838,838,832,22664
20240612,092000,368533538,838,836,838,835,21588
20240612,091900,350488987,835,840,840,835,16984
20240612,091800,336266882,840,848,848,840,4473
20240612,091700,332491518,848,860,860,848,17354
20240612,091600,317656223,853,840,860,840,13089
20240612,091500,306554138,840,842,842,838,3948
20240612,091400,303242349,839,839,842,837,7936
20240612,091300,296583400,838,843,843,838,14105
20240612,091200,284748029,839,830,839,830,29768
20240612,091100,259933464,830,834,834,829,15091
20240612,091000,247389439,836,838,838,835,20005
20240612,090900,230639179,837,846,850,835,24491
20240612,090800,210104978,837,846,846,836,17873
20240612,090700,195087148,845,858,858,845,22099
20240612,090600,176280662,855,864,864,855,9063
20240612,090500,168492376,864,864,867,861,21436
20240612,090400,149998599,864,863,877,863,3128
20240612,090300,147287403,862,858,868,858,13499
20240612,090200,135627324,858,842,858,842,14375
20240612,090100,123440282,843,859,866,830,95015
20240612,090000,43276493,859,893,893,856,49381