KissMeData/083500/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195400,7218577520,14180,14180,14180,14180,5827
20240612,195300,7218577520,14180,14180,14180,14180,0
20240612,195200,7218577520,14180,14180,14180,14180,0
20240612,195100,7218577520,14180,14180,14180,14180,0
20240612,195000,7218577520,14180,14180,14180,14180,0
20240612,194900,7218577520,14180,14180,14180,14180,0
20240612,194800,7218577520,14180,14180,14180,14180,0
20240612,194700,7218577520,14180,14180,14180,14180,0
20240612,194600,7218577520,14180,14180,14180,14180,0
20240612,194500,7218577520,14180,14180,14180,14180,0
20240612,194400,7218577520,14180,14180,14180,14180,0
20240612,194300,7218577520,14180,14180,14180,14180,0
20240612,194200,7218577520,14180,14180,14180,14180,0
20240612,194100,7218577520,14180,14180,14180,14180,0
20240612,194000,7218577520,14180,14180,14180,14180,0
20240612,193900,7218577520,14180,14180,14180,14180,0
20240612,193800,7218577520,14180,14180,14180,14180,0
20240612,193700,7218577520,14180,14180,14180,14180,0
20240612,193600,7218577520,14180,14180,14180,14180,0
20240612,193500,7218577520,14180,14180,14180,14180,0
20240612,193400,7218577520,14180,14180,14180,14180,0
20240612,193300,7218577520,14180,14180,14180,14180,0
20240612,193200,7218577520,14180,14180,14180,14180,0
20240612,193100,7218577520,14180,14180,14180,14180,0
20240612,193000,7218577520,14180,14180,14180,14180,0
20240612,192900,7218577520,14180,14180,14180,14180,0
20240612,192800,7218577520,14180,14180,14180,14180,0
20240612,192700,7218577520,14180,14180,14180,14180,0
20240612,192600,7218577520,14180,14180,14180,14180,0
20240612,192500,7218577520,14180,14180,14180,14180,0
20240612,192400,7218577520,14180,14180,14180,14180,5827
20240612,192300,7218577520,14180,14180,14180,14180,0
20240612,192200,7218577520,14180,14180,14180,14180,0
20240612,192100,7218577520,14180,14180,14180,14180,0
20240612,192000,7218577520,14180,14180,14180,14180,0
20240612,191900,7218577520,14180,14180,14180,14180,0
20240612,191800,7218577520,14180,14180,14180,14180,0
20240612,191700,7218577520,14180,14180,14180,14180,0
20240612,191600,7218577520,14180,14180,14180,14180,0
20240612,191500,7218577520,14180,14180,14180,14180,0
20240612,191400,7218577520,14180,14180,14180,14180,0
20240612,191300,7218577520,14180,14180,14180,14180,0
20240612,191200,7218577520,14180,14180,14180,14180,0
20240612,191100,7218577520,14180,14180,14180,14180,0
20240612,191000,7218577520,14180,14180,14180,14180,0
20240612,190900,7218577520,14180,14180,14180,14180,0
20240612,190800,7218577520,14180,14180,14180,14180,0
20240612,190700,7218577520,14180,14180,14180,14180,0
20240612,190600,7218577520,14180,14180,14180,14180,0
20240612,190500,7218577520,14180,14180,14180,14180,0
20240612,190400,7218577520,14180,14180,14180,14180,0
20240612,190300,7218577520,14180,14180,14180,14180,0
20240612,190200,7218577520,14180,14180,14180,14180,0
20240612,190100,7218577520,14180,14180,14180,14180,0
20240612,190000,7218577520,14180,14180,14180,14180,0
20240612,185900,7218577520,14180,14180,14180,14180,0
20240612,185800,7218577520,14180,14180,14180,14180,0
20240612,185700,7218577520,14180,14180,14180,14180,0
20240612,185600,7218577520,14180,14180,14180,14180,0
20240612,185500,7218577520,14180,14180,14180,14180,0
20240612,185400,7218577520,14180,14180,14180,14180,5827
20240612,185300,7218577520,14180,14180,14180,14180,0
20240612,185200,7218577520,14180,14180,14180,14180,0
20240612,185100,7218577520,14180,14180,14180,14180,0
20240612,185000,7218577520,14180,14180,14180,14180,0
20240612,184900,7218577520,14180,14180,14180,14180,0
20240612,184800,7218577520,14180,14180,14180,14180,0
20240612,184700,7218577520,14180,14180,14180,14180,0
20240612,184600,7218577520,14180,14180,14180,14180,0
20240612,184500,7218577520,14180,14180,14180,14180,0
20240612,184400,7218577520,14180,14180,14180,14180,0
20240612,184300,7218577520,14180,14180,14180,14180,0
20240612,184200,7218577520,14180,14180,14180,14180,0
20240612,184100,7218577520,14180,14180,14180,14180,0
20240612,184000,7218577520,14180,14180,14180,14180,0
20240612,183900,7218577520,14180,14180,14180,14180,0
20240612,183800,7218577520,14180,14180,14180,14180,0
20240612,183700,7218577520,14180,14180,14180,14180,0
20240612,183600,7218577520,14180,14180,14180,14180,0
20240612,183500,7218577520,14180,14180,14180,14180,0
20240612,183400,7218577520,14180,14180,14180,14180,0
20240612,183300,7218577520,14180,14180,14180,14180,0
20240612,183200,7218577520,14180,14180,14180,14180,0
20240612,183100,7218577520,14180,14180,14180,14180,0
20240612,183000,7218577520,14180,14180,14180,14180,0
20240612,182900,7218577520,14180,14180,14180,14180,0
20240612,182800,7218577520,14180,14180,14180,14180,0
20240612,182700,7218577520,14180,14180,14180,14180,0
20240612,182600,7218577520,14180,14180,14180,14180,0
20240612,182500,7218577520,14180,14180,14180,14180,0
20240612,182400,7218577520,14180,14180,14180,14180,5827
20240612,182300,7218577520,14180,14180,14180,14180,0
20240612,182200,7218577520,14180,14180,14180,14180,0
20240612,182100,7218577520,14180,14180,14180,14180,0
20240612,182000,7218577520,14180,14180,14180,14180,0
20240612,181900,7218577520,14180,14180,14180,14180,0
20240612,181800,7218577520,14180,14180,14180,14180,0
20240612,181700,7218577520,14180,14180,14180,14180,0
20240612,181600,7218577520,14180,14180,14180,14180,0
20240612,181500,7218577520,14180,14180,14180,14180,0
20240612,181400,7218577520,14180,14180,14180,14180,0
20240612,181300,7218577520,14180,14180,14180,14180,0
20240612,181200,7218577520,14180,14180,14180,14180,0
20240612,181100,7218577520,14180,14180,14180,14180,0
20240612,181000,7218577520,14180,14180,14180,14180,0
20240612,180900,7218577520,14180,14180,14180,14180,0
20240612,180800,7218577520,14180,14180,14180,14180,0
20240612,180700,7218577520,14180,14180,14180,14180,0
20240612,180600,7218577520,14180,14180,14180,14180,0
20240612,180500,7218577520,14180,14180,14180,14180,0
20240612,180400,7218577520,14180,14180,14180,14180,0
20240612,180300,7218577520,14180,14180,14180,14180,0
20240612,180200,7218577520,14180,14180,14180,14180,0
20240612,180100,7218577520,14180,14180,14180,14180,0
20240612,180000,7218577520,14180,14180,14180,14180,0
20240612,175900,7218577520,14180,14180,14180,14180,0
20240612,175800,7218577520,14180,14180,14180,14180,0
20240612,175700,7218577520,14180,14180,14180,14180,0
20240612,175600,7218577520,14180,14180,14180,14180,0
20240612,175500,7218577520,14180,14180,14180,14180,0
20240612,175400,7218577520,14180,14180,14180,14180,5827
20240612,175300,7218577520,14180,14180,14180,14180,0
20240612,175200,7218577520,14180,14180,14180,14180,0
20240612,175100,7218577520,14180,14180,14180,14180,0
20240612,175000,7218577520,14180,14180,14180,14180,0
20240612,174900,7218577520,14180,14180,14180,14180,0
20240612,174800,7218577520,14180,14180,14180,14180,0
20240612,174700,7218577520,14180,14180,14180,14180,0
20240612,174600,7218577520,14180,14180,14180,14180,0
20240612,174500,7218577520,14180,14180,14180,14180,0
20240612,174400,7218577520,14180,14180,14180,14180,0
20240612,174300,7218577520,14180,14180,14180,14180,0
20240612,174200,7218577520,14180,14180,14180,14180,0
20240612,174100,7218577520,14180,14180,14180,14180,0
20240612,174000,7218577520,14180,14180,14180,14180,0
20240612,173900,7218577520,14180,14180,14180,14180,0
20240612,173800,7218577520,14180,14180,14180,14180,0
20240612,173700,7218577520,14180,14180,14180,14180,0
20240612,173600,7218577520,14180,14180,14180,14180,0
20240612,173500,7218577520,14180,14180,14180,14180,0
20240612,173400,7218577520,14180,14180,14180,14180,0
20240612,173300,7218577520,14180,14180,14180,14180,0
20240612,173200,7218577520,14180,14180,14180,14180,0
20240612,173100,7218577520,14180,14180,14180,14180,0
20240612,173000,7218577520,14180,14180,14180,14180,0
20240612,172900,7218577520,14180,14180,14180,14180,0
20240612,172800,7218577520,14180,14180,14180,14180,0
20240612,172700,7218577520,14180,14180,14180,14180,0
20240612,172600,7218577520,14180,14180,14180,14180,0
20240612,172500,7218577520,14180,14180,14180,14180,0
20240612,172400,7218577520,14180,14180,14180,14180,5827
20240612,172300,7218577520,14180,14180,14180,14180,0
20240612,172200,7218577520,14180,14180,14180,14180,0
20240612,172100,7218577520,14180,14180,14180,14180,0
20240612,172000,7218577520,14180,14180,14180,14180,0
20240612,171900,7218577520,14180,14180,14180,14180,0
20240612,171800,7218577520,14180,14180,14180,14180,0
20240612,171700,7218577520,14180,14180,14180,14180,0
20240612,171600,7218577520,14180,14180,14180,14180,0
20240612,171500,7218577520,14180,14180,14180,14180,0
20240612,171400,7218577520,14180,14180,14180,14180,0
20240612,171300,7218577520,14180,14180,14180,14180,0
20240612,171200,7218577520,14180,14180,14180,14180,0
20240612,171100,7218577520,14180,14180,14180,14180,0
20240612,171000,7218577520,14180,14180,14180,14180,0
20240612,170900,7218577520,14180,14180,14180,14180,0
20240612,170800,7218577520,14180,14180,14180,14180,0
20240612,170700,7218577520,14180,14180,14180,14180,0
20240612,170600,7218577520,14180,14180,14180,14180,0
20240612,170500,7218577520,14180,14180,14180,14180,0
20240612,170400,7218577520,14180,14180,14180,14180,0
20240612,170300,7218577520,14180,14180,14180,14180,0
20240612,170200,7218577520,14180,14180,14180,14180,0
20240612,170100,7218577520,14180,14180,14180,14180,0
20240612,170000,7218577520,14180,14180,14180,14180,0
20240612,165900,7218577520,14180,14180,14180,14180,0
20240612,165800,7218577520,14180,14180,14180,14180,0
20240612,165700,7218577520,14180,14180,14180,14180,0
20240612,165600,7218577520,14180,14180,14180,14180,0
20240612,165500,7218577520,14180,14180,14180,14180,0
20240612,165400,7218577520,14180,14180,14180,14180,5827
20240612,165300,7218577520,14180,14180,14180,14180,0
20240612,165200,7218577520,14180,14180,14180,14180,0
20240612,165100,7218577520,14180,14180,14180,14180,0
20240612,165000,7218577520,14180,14180,14180,14180,0
20240612,164900,7218577520,14180,14180,14180,14180,0
20240612,164800,7218577520,14180,14180,14180,14180,0
20240612,164700,7218577520,14180,14180,14180,14180,0
20240612,164600,7218577520,14180,14180,14180,14180,0
20240612,164500,7218577520,14180,14180,14180,14180,0
20240612,164400,7218577520,14180,14180,14180,14180,0
20240612,164300,7218577520,14180,14180,14180,14180,0
20240612,164200,7218577520,14180,14180,14180,14180,0
20240612,164100,7218577520,14180,14180,14180,14180,0
20240612,164000,7218577520,14180,14180,14180,14180,0
20240612,163900,7218577520,14180,14180,14180,14180,0
20240612,163800,7218577520,14180,14180,14180,14180,0
20240612,163700,7218577520,14180,14180,14180,14180,0
20240612,163600,7218577520,14180,14180,14180,14180,0
20240612,163500,7218577520,14180,14180,14180,14180,0
20240612,163400,7218577520,14180,14180,14180,14180,0
20240612,163300,7218577520,14180,14180,14180,14180,0
20240612,163200,7218577520,14180,14180,14180,14180,0
20240612,163100,7218577520,14180,14180,14180,14180,0
20240612,163000,7218577520,14180,14180,14180,14180,0
20240612,162900,7218577520,14180,14180,14180,14180,0
20240612,162800,7218577520,14180,14180,14180,14180,0
20240612,162700,7218577520,14180,14180,14180,14180,0
20240612,162600,7218577520,14180,14180,14180,14180,0
20240612,162500,7218577520,14180,14180,14180,14180,0
20240612,162400,7218577520,14180,14180,14180,14180,5827
20240612,162300,7218577520,14180,14180,14180,14180,0
20240612,162200,7218577520,14180,14180,14180,14180,0
20240612,162100,7218577520,14180,14180,14180,14180,0
20240612,162000,7218577520,14180,14180,14180,14180,0
20240612,161900,7218577520,14180,14180,14180,14180,0
20240612,161800,7218577520,14180,14180,14180,14180,0
20240612,161700,7218577520,14180,14180,14180,14180,0
20240612,161600,7218577520,14180,14180,14180,14180,0
20240612,161500,7218577520,14180,14180,14180,14180,0
20240612,161400,7218577520,14180,14180,14180,14180,0
20240612,161300,7218577520,14180,14180,14180,14180,0
20240612,161200,7218577520,14180,14180,14180,14180,0
20240612,161100,7218577520,14180,14180,14180,14180,0
20240612,161000,7218577520,14180,14180,14180,14180,0
20240612,160900,7218577520,14180,14180,14180,14180,0
20240612,160800,7218577520,14180,14180,14180,14180,0
20240612,160700,7218577520,14180,14180,14180,14180,0
20240612,160600,7218577520,14180,14180,14180,14180,0
20240612,160500,7218577520,14180,14180,14180,14180,0
20240612,160400,7218577520,14180,14180,14180,14180,0
20240612,160300,7218577520,14180,14180,14180,14180,0
20240612,160200,7218577520,14180,14180,14180,14180,0
20240612,160100,7218577520,14180,14180,14180,14180,0
20240612,160000,7218577520,14180,14180,14180,14180,0
20240612,155900,7218577520,14180,14180,14180,14180,0
20240612,155800,7218577520,14180,14180,14180,14180,0
20240612,155700,7218577520,14180,14180,14180,14180,0
20240612,155600,7218577520,14180,14180,14180,14180,0
20240612,155500,7218577520,14180,14180,14180,14180,0
20240612,155400,7218577520,14180,14180,14180,14180,5827
20240612,155300,7218577520,14180,14180,14180,14180,0
20240612,155200,7218577520,14180,14180,14180,14180,0
20240612,155100,7218577520,14180,14180,14180,14180,0
20240612,155000,7218577520,14180,14180,14180,14180,0
20240612,154900,7218577520,14180,14180,14180,14180,0
20240612,154800,7218577520,14180,14180,14180,14180,0
20240612,154700,7218577520,14180,14180,14180,14180,0
20240612,154600,7218577520,14180,14180,14180,14180,0
20240612,154500,7218577520,14180,14180,14180,14180,0
20240612,154400,7218577520,14180,14180,14180,14180,0
20240612,154300,7218577520,14180,14180,14180,14180,0
20240612,154200,7218577520,14180,14180,14180,14180,0
20240612,154100,7218577520,14180,14180,14180,14180,0
20240612,154000,7218577520,14180,14180,14180,14180,0
20240612,153900,7218577520,14180,14180,14180,14180,0
20240612,153800,7218577520,14180,14180,14180,14180,0
20240612,153700,7218577520,14180,14180,14180,14180,0
20240612,153600,7218577520,14180,14180,14180,14180,0
20240612,153500,7218577520,14180,14180,14180,14180,0
20240612,153400,7218577520,14180,14180,14180,14180,0
20240612,153300,7218577520,14180,14180,14180,14180,0
20240612,153200,7218577520,14180,14180,14180,14180,0
20240612,153100,7218577520,14180,14180,14180,14180,0
20240612,153000,7218577520,14180,14180,14180,14180,5827
20240612,152900,7135950660,14170,14170,14170,14170,0
20240612,152800,7135950660,14170,14170,14170,14170,0
20240612,152700,7135950660,14170,14170,14170,14170,0
20240612,152600,7135950660,14170,14170,14170,14170,0
20240612,152500,7135950660,14170,14170,14170,14170,0
20240612,152400,7135950660,14170,14170,14170,14170,0
20240612,152300,7135950660,14170,14170,14170,14170,0
20240612,152200,7135950660,14170,14170,14170,14170,0
20240612,152100,7135950660,14170,14170,14170,14170,0
20240612,152000,7135950660,14170,14170,14170,14170,0
20240612,151900,7135950660,14170,14170,14170,14150,116
20240612,151800,7134308050,14180,14140,14240,14140,391
20240612,151700,7128746510,14240,14140,14240,14140,10102
20240612,151600,6985037290,14150,14150,14150,14150,1162
20240612,151500,6968594990,14110,14100,14110,14100,234
20240612,151400,6965295240,14100,14060,14100,14060,2084
20240612,151300,6935930980,14050,14060,14060,14050,160
20240612,151200,6933682040,14070,14070,14070,14070,2
20240612,151100,6933653900,14060,14080,14080,14060,311
20240612,151000,6929279750,14070,14070,14070,14070,69
20240612,150900,6928308920,14060,14060,14060,14060,31
20240612,150800,6927873060,14070,14070,14070,14070,233
20240612,150700,6924594750,14070,14050,14070,14050,56
20240612,150600,6923807790,14040,14040,14050,14040,273
20240612,150500,6919974820,14050,14040,14050,14040,520
20240612,150400,6912672900,14040,14050,14050,14040,509
20240612,150300,6905521830,14050,14060,14060,14050,550
20240612,150200,6897793800,14060,14070,14080,14060,113
20240612,150100,6896203830,14050,14090,14090,14050,877
20240612,150000,6883879550,14050,14040,14100,14040,2380
20240612,145900,6850423400,14040,14100,14100,14030,1828
20240612,145800,6824754030,14100,14050,14100,14050,1059
20240612,145700,6809832130,14050,14080,14080,14050,262
20240612,145600,6806150010,14050,14070,14070,14040,1236
20240612,145500,6788782100,14080,14120,14150,14070,3103
20240612,145400,6745017100,14160,14130,14160,14130,167
20240612,145300,6742654780,14170,14170,14170,14170,12
20240612,145200,6742484740,14170,14160,14170,14160,576
20240612,145100,6734324440,14170,14130,14170,14130,90
20240612,145000,6733049620,14180,14180,14180,14130,2089
20240612,144900,6703512280,14180,14180,14180,14180,0
20240612,144800,6703512280,14180,14180,14180,14150,20
20240612,144700,6703228770,14140,14160,14160,14140,273
20240612,144600,6699365200,14160,14180,14180,14160,105
20240612,144500,6697878380,14180,14180,14180,14180,100
20240612,144400,6696460380,14180,14170,14180,14160,159
20240612,144300,6694207930,14180,14180,14180,14180,1
20240612,144200,6694193750,14170,14180,14180,14170,98
20240612,144100,6692804810,14180,14180,14180,14170,290
20240612,144000,6688692630,14170,14200,14200,14170,9
20240612,143900,6688564890,14160,14160,14160,14160,275
20240612,143800,6684670890,14160,14160,14160,14150,791
20240612,143700,6673472600,14150,14200,14200,14150,1700
20240612,143600,6649395960,14200,14180,14200,14180,693
20240612,143500,6639568400,14200,14180,14200,14180,134
20240612,143400,6637668260,14180,14180,14180,14180,8
20240612,143300,6637554820,14180,14180,14180,14180,152
20240612,143200,6635399460,14180,14180,14180,14180,1326
20240612,143100,6616596780,14180,14180,14180,14180,600
20240612,143000,6608088780,14200,14200,14200,14180,1227
20240612,142900,6590676410,14200,14240,14240,14200,985
20240612,142800,6576682260,14240,14250,14250,14240,6
20240612,142700,6576596790,14250,14220,14250,14220,9
20240612,142600,6576468750,14200,14210,14210,14200,5
20240612,142500,6576397710,14200,14200,14200,14200,140
20240612,142400,6574409710,14200,14200,14200,14200,480
20240612,142300,6567593710,14200,14240,14240,14200,423
20240612,142200,6561583750,14250,14220,14260,14210,63
20240612,142100,6560686560,14220,14210,14220,14210,27
20240612,142000,6560302690,14210,14220,14220,14200,56
20240612,141900,6559507150,14220,14210,14220,14200,151
20240612,141800,6557362240,14210,14230,14230,14190,412
20240612,141700,6551512880,14230,14250,14250,14230,104
20240612,141600,6550032840,14250,14250,14250,14250,6
20240612,141500,6549947340,14250,14230,14250,14190,5155
20240612,141400,6476722620,14240,14280,14280,14240,867
20240612,141300,6464371320,14280,14260,14280,14260,35
20240612,141200,6463872050,14240,14240,14240,14240,105
20240612,141100,6462376850,14240,14240,14240,14240,0
20240612,141000,6462376850,14240,14230,14240,14230,4
20240612,140900,6462319920,14230,14230,14230,14230,137
20240612,140800,6460370410,14230,14220,14230,14220,229
20240612,140700,6457113710,14210,14210,14220,14210,22
20240612,140600,6456800920,14210,14230,14230,14200,215
20240612,140500,6453745050,14230,14230,14230,14220,84
20240612,140400,6452549890,14220,14220,14220,14220,74
20240612,140300,6451497610,14220,14270,14270,14210,1759
20240612,140200,6426442040,14270,14310,14310,14270,100
20240612,140100,6425013870,14310,14310,14310,14310,5
20240612,140000,6424942320,14310,14310,14310,14310,1
20240612,135900,6424928010,14310,14270,14320,14270,688
20240612,135800,6415079130,14270,14260,14270,14260,91
20240612,135700,6413780960,14270,14320,14320,14270,160
20240612,135600,6411497660,14320,14320,14320,14270,858
20240612,135500,6399236100,14320,14320,14320,14320,2
20240612,135400,6399207460,14320,14300,14320,14260,112
20240612,135300,6397609040,14300,14300,14300,14280,1053
20240612,135200,6382563620,14290,14290,14290,14290,37
20240612,135100,6382034890,14290,14300,14300,14290,117
20240612,135000,6380362280,14300,14300,14300,14300,69
20240612,134900,6379375580,14300,14300,14300,14290,120
20240612,134800,6377659930,14300,14340,14340,14300,63
20240612,134700,6376758710,14340,14300,14340,14300,446
20240612,134600,6370369010,14300,14300,14300,14290,374
20240612,134500,6365023810,14290,14270,14290,14270,256
20240612,134400,6361365690,14260,14270,14280,14260,162
20240612,134300,6359052360,14270,14240,14270,14240,665
20240612,134200,6349570520,14240,14210,14240,14210,89
20240612,134100,6348303190,14210,14210,14210,14210,0
20240612,134000,6348303190,14210,14250,14250,14210,251
20240612,133900,6344728080,14210,14250,14250,14210,68
20240612,133800,6343761080,14250,14250,14250,14220,151
20240612,133700,6341613200,14250,14250,14250,14250,41
20240612,133600,6341028950,14230,14250,14250,14230,44
20240612,133500,6340402420,14250,14250,14250,14250,146
20240612,133400,6338321920,14250,14270,14270,14250,561
20240612,133300,6330325280,14260,14270,14270,14260,60
20240612,133200,6329469670,14270,14260,14270,14260,70
20240612,133100,6328470880,14250,14220,14250,14190,1583
20240612,133000,6305915070,14200,14200,14200,14200,51
20240612,132900,6305190870,14200,14220,14220,14200,8
20240612,132800,6305077140,14200,14200,14200,14200,48
20240612,132700,6304395540,14210,14210,14210,14210,0
20240612,132600,6304395540,14210,14200,14220,14200,9
20240612,132500,6304267690,14210,14210,14210,14210,76
20240612,132400,6303187730,14200,14200,14200,14190,258
20240612,132300,6299524140,14200,14190,14200,14180,288
20240612,132200,6295437880,14200,14190,14200,14190,225
20240612,132100,6292244210,14190,14190,14190,14190,1
20240612,132000,6292230020,14210,14200,14220,14180,53
20240612,131900,6291477490,14200,14200,14200,14190,130
20240612,131800,6289631540,14200,14200,14200,14200,10
20240612,131700,6289489540,14220,14190,14220,14190,29
20240612,131600,6289078000,14180,14180,14180,14180,0
20240612,131500,6289078000,14180,14190,14190,14180,15
20240612,131400,6288865200,14230,14190,14240,14190,42
20240612,131300,6288267610,14200,14190,14200,14180,310
20240612,131200,6283869090,14190,14190,14190,14190,35
20240612,131100,6283372440,14190,14200,14200,14190,173
20240612,131000,6280917090,14200,14200,14200,14200,0
20240612,130900,6280917090,14200,14210,14250,14190,939
20240612,130800,6267579040,14250,14240,14250,14240,151
20240612,130700,6265428300,14240,14240,14250,14240,80
20240612,130600,6264289050,14210,14210,14210,14210,15
20240612,130500,6264075900,14220,14260,14260,14210,133
20240612,130400,6262184370,14260,14270,14270,14260,45
20240612,130300,6261542630,14270,14210,14270,14210,384
20240612,130200,6256079760,14210,14210,14210,14210,60
20240612,130100,6255227160,14210,14210,14210,14210,0
20240612,130000,6255227160,14210,14210,14210,14210,26
20240612,125900,6254857700,14180,14180,14180,14180,0
20240612,125800,6254857700,14180,14180,14180,14180,9
20240612,125700,6254730080,14180,14200,14200,14180,120
20240612,125600,6253026170,14200,14200,14200,14200,242
20240612,125500,6249589770,14190,14210,14210,14190,760
20240612,125400,6238797690,14230,14230,14230,14230,1
20240612,125300,6238783460,14210,14210,14210,14210,1
20240612,125200,6238769250,14210,14210,14210,14210,20
20240612,125100,6238485050,14220,14220,14220,14220,0
20240612,125000,6238485050,14220,14230,14230,14220,84
20240612,124900,6237290420,14230,14230,14230,14230,0
20240612,124800,6237290420,14230,14230,14230,14230,251
20240612,124700,6233718690,14230,14230,14270,14230,102
20240612,124600,6232267190,14240,14230,14240,14230,23
20240612,124500,6231939680,14230,14240,14240,14230,55
20240612,124400,6231156740,14240,14240,14240,14230,266
20240612,124300,6227369920,14240,14250,14250,14240,122
20240612,124200,6225632510,14280,14280,14280,14280,10
20240612,124100,6225489710,14280,14280,14280,14280,0
20240612,124000,6225489710,14280,14280,14280,14280,32
20240612,123900,6225032750,14280,14240,14280,14240,51
20240612,123800,6224304510,14240,14260,14260,14240,361
20240612,123700,6219160930,14280,14210,14280,14210,1438
20240612,123600,6198685670,14210,14230,14230,14210,387
20240612,123500,6193179060,14240,14230,14240,14230,193
20240612,123400,6190432630,14230,14230,14230,14230,119
20240612,123300,6188739260,14230,14230,14230,14230,94
20240612,123200,6187401640,14240,14210,14240,14200,204
20240612,123100,6184503180,14220,14210,14240,14210,386
20240612,123000,6179013470,14190,14220,14220,14190,267
20240612,122900,6175222970,14180,14180,14180,14170,734
20240612,122800,6164817110,14180,14180,14180,14180,24
20240612,122700,6164476790,14170,14170,14170,14170,50
20240612,122600,6163768290,14160,14180,14180,14160,534
20240612,122500,6156201210,14190,14190,14190,14180,1399
20240612,122400,6136358130,14250,14190,14250,14190,23
20240612,122300,6136030440,14260,14260,14260,14260,0
20240612,122200,6136030440,14260,14250,14260,14190,241
20240612,122100,6132607140,14210,14190,14250,14190,322
20240612,122000,6128026360,14190,14190,14190,14190,189
20240612,121900,6125344450,14190,14200,14200,14190,139
20240612,121800,6123370800,14200,14210,14210,14200,245
20240612,121700,6119889850,14210,14220,14220,14210,204
20240612,121600,6116989150,14220,14230,14230,14220,68
20240612,121500,6116021520,14240,14240,14240,14240,70
20240612,121400,6115024720,14240,14230,14240,14230,61
20240612,121300,6114156560,14190,14200,14200,14190,490
20240612,121200,6107202170,14210,14230,14230,14210,722
20240612,121100,6096937610,14240,14200,14300,14190,1515
20240612,121000,6075378080,14190,14190,14190,14190,9
20240612,120900,6075250370,14190,14190,14190,14180,656
20240612,120800,6065946630,14190,14190,14190,14190,70
20240612,120700,6064953330,14210,14210,14210,14210,101
20240612,120600,6063518120,14180,14190,14190,14180,329
20240612,120500,6058849840,14180,14180,14180,14180,425
20240612,120400,6052823340,14180,14200,14200,14180,582
20240612,120300,6044562520,14200,14240,14240,14200,715
20240612,120200,6034402250,14240,14240,14260,14240,320
20240612,120100,6029843710,14260,14240,14260,14240,466
20240612,120000,6023207190,14260,14230,14260,14230,961
20240612,115900,6009522590,14240,14210,14240,14190,846
20240612,115800,5997512530,14210,14240,14240,14200,4816
20240612,115700,5929112830,14240,14270,14270,14230,3181
20240612,115600,5883803510,14280,14260,14280,14250,502
20240612,115500,5876643480,14260,14250,14260,14250,501
20240612,115400,5869504220,14250,14250,14270,14250,161
20240612,115300,5867209770,14250,14280,14280,14250,971
20240612,115200,5853363930,14280,14280,14280,14270,345
20240612,115100,5848437390,14280,14280,14280,14280,0
20240612,115000,5848437390,14280,14340,14340,14280,1583
20240612,114900,5825781090,14350,14350,14350,14350,419
20240612,114800,5819768440,14350,14340,14350,14340,214
20240612,114700,5816697840,14350,14380,14380,14350,697
20240612,114600,5806691580,14400,14400,14400,14400,0
20240612,114500,5806691580,14400,14400,14400,14400,21
20240612,114400,5806389180,14380,14360,14380,14360,53
20240612,114300,5805628060,14360,14360,14360,14360,13
20240612,114200,5805441380,14360,14360,14360,14360,264
20240612,114100,5801650340,14360,14360,14360,14360,0
20240612,114000,5801650340,14360,14360,14360,14360,21
20240612,113900,5801348780,14350,14410,14410,14350,788
20240612,113800,5790027650,14390,14420,14420,14390,615
20240612,113700,5781167470,14410,14430,14470,14410,711
20240612,113600,5770898560,14410,14440,14440,14410,332
20240612,113500,5766105810,14430,14370,14430,14370,1271
20240612,113400,5747765690,14410,14400,14430,14400,676
20240612,113300,5738019970,14390,14350,14390,14350,633
20240612,113200,5728935220,14340,14360,14360,14340,304
20240612,113100,5724571420,14360,14360,14360,14360,9
20240612,113000,5724442180,14360,14360,14390,14350,744
20240612,112900,5713758240,14350,14350,14350,14350,63
20240612,112800,5712854190,14350,14350,14360,14350,170
20240612,112700,5710414420,14350,14290,14350,14290,208
20240612,112600,5707434250,14290,14290,14290,14290,287
20240612,112500,5703333020,14290,14290,14290,14290,8
20240612,112400,5703218700,14290,14290,14290,14290,392
20240612,112300,5697617020,14310,14300,14350,14280,669
20240612,112200,5688047030,14300,14300,14300,14300,44
20240612,112100,5687417830,14300,14300,14300,14300,1058
20240612,112000,5672288430,14300,14310,14310,14300,633
20240612,111900,5663232500,14310,14310,14310,14310,74
20240612,111800,5662173560,14310,14330,14340,14310,752
20240612,111700,5651406360,14340,14350,14350,14340,451
20240612,111600,5644935620,14350,14350,14350,14350,136
20240612,111500,5642984020,14360,14360,14360,14360,32
20240612,111400,5642524500,14360,14350,14360,14350,245
20240612,111300,5639007810,14360,14380,14380,14360,365
20240612,111200,5633764940,14410,14410,14410,14370,53
20240612,111100,5633001850,14410,14390,14410,14380,354
20240612,111000,5627908730,14410,14490,14490,14400,2894
20240612,110900,5586076050,14490,14500,14520,14490,651
20240612,110800,5576637650,14500,14500,14520,14500,357
20240612,110700,5571457190,14500,14480,14500,14470,709
20240612,110600,5561181160,14490,14470,14490,14470,775
20240612,110500,5549956470,14470,14470,14480,14460,213
20240612,110400,5546873260,14460,14460,14470,14410,833
20240612,110300,5534838080,14460,14430,14470,14430,1550
20240612,110200,5512431570,14420,14420,14420,14420,270
20240612,110100,5508538170,14410,14380,14410,14380,830
20240612,110000,5496589870,14370,14400,14410,14370,1011
20240612,105900,5482029830,14370,14380,14390,14370,607
20240612,105800,5473299670,14380,14380,14380,14370,677
20240612,105700,5463566010,14370,14380,14410,14370,20
20240612,105600,5463278440,14380,14380,14380,14370,91
20240612,105500,5461970380,14380,14370,14420,14350,651
20240612,105400,5452599090,14370,14340,14420,14340,215
20240612,105300,5449513690,14320,14310,14400,14310,985
20240612,105200,5435339750,14330,14330,14330,14330,42
20240612,105100,5434737890,14330,14310,14330,14300,290
20240612,105000,5430588520,14320,14370,14370,14320,351
20240612,104900,5425560750,14380,14430,14430,14380,309
20240612,104800,5421111800,14450,14450,14450,14430,447
20240612,104700,5414657350,14450,14470,14480,14430,2671
20240612,104600,5376017760,14480,14430,14480,14420,691
20240612,104500,5366022410,14430,14430,14440,14430,30
20240612,104400,5365589350,14430,14440,14440,14410,173
20240612,104300,5363091490,14440,14370,14440,14370,201
20240612,104200,5360197920,14360,14350,14360,14340,490
20240612,104100,5353169430,14350,14370,14390,14350,476
20240612,104000,5346331170,14380,14350,14380,14350,290
20240612,103900,5342164900,14370,14380,14390,14350,302
20240612,103800,5337828150,14350,14350,14370,14350,665
20240612,103700,5328282210,14350,14340,14350,14340,201
20240612,103600,5325399170,14350,14360,14360,14350,84
20240612,103500,5324193430,14360,14380,14380,14350,143
20240612,103400,5322140580,14370,14360,14370,14350,139
20240612,103300,5320144780,14360,14340,14360,14340,121
20240612,103200,5318409620,14350,14340,14350,14310,741
20240612,103100,5307784430,14310,14340,14340,14300,536
20240612,103000,5300111220,14340,14340,14340,14340,7
20240612,102900,5300010840,14340,14310,14340,14310,415
20240612,102800,5294064980,14310,14310,14340,14310,364
20240612,102700,5288856060,14320,14360,14360,14310,173
20240612,102600,5286376580,14370,14370,14370,14370,25
20240612,102500,5286017330,14330,14340,14340,14270,1690
20240612,102400,5261842210,14340,14440,14440,14340,59
20240612,102300,5260993450,14210,14500,14500,14210,3728
20240612,102200,5207106740,14510,14550,14550,14500,2600
20240612,102100,5169361600,14560,14420,14560,14400,13037
20240612,102000,4980599740,14430,14430,14430,14400,13
20240612,101900,4980412250,14440,14430,14450,14400,3352
20240612,101800,4932029940,14420,14300,14420,14300,5431
20240612,101700,4854096630,14330,14230,14330,14220,889
20240612,101600,4841429690,14230,14240,14350,14230,7806
20240612,101500,4729605240,14230,14290,14290,14230,1080
20240612,101400,4714233210,14290,14290,14290,14260,735
20240612,101300,4703743150,14280,14320,14320,14280,998
20240612,101200,4689469180,14310,14350,14360,14310,1175
20240612,101100,4672623440,14360,14300,14370,14300,1614
20240612,101000,4649471600,14300,14300,14320,14270,533
20240612,100900,4641849270,14300,14290,14300,14290,591
20240612,100800,4633399350,14300,14290,14320,14280,604
20240612,100700,4624753620,14300,14330,14330,14240,1832
20240612,100600,4598603640,14320,14300,14320,14300,1962
20240612,100500,4570546960,14270,14240,14290,14240,520
20240612,100400,4563134570,14240,14220,14240,14220,59
20240612,100300,4562294760,14210,14190,14210,14180,426
20240612,100200,4556249830,14190,14210,14210,14180,470
20240612,100100,4549577440,14210,14220,14220,14210,207
20240612,100000,4546635370,14210,14250,14250,14210,166
20240612,095900,4544274490,14250,14190,14250,14180,945
20240612,095800,4530859230,14200,14220,14220,14200,469
20240612,095700,4524195330,14230,14200,14230,14190,471
20240612,095600,4517510130,14200,14200,14200,14200,11
20240612,095500,4517353930,14190,14250,14260,14190,1278
20240612,095400,4499183450,14270,14200,14270,14190,1418
20240612,095300,4479003670,14200,14250,14260,14190,2224
20240612,095200,4447394870,14260,14330,14330,14260,2489
20240612,095100,4411829740,14340,14360,14370,14340,1618
20240612,095000,4388590410,14360,14370,14370,14320,1022
20240612,094900,4373914940,14360,14290,14360,14280,1427
20240612,094800,4353486060,14290,14290,14300,14280,1112
20240612,094700,4337603360,14280,14280,14300,14270,1491
20240612,094600,4316324620,14270,14260,14300,14260,2312
20240612,094500,4283349730,14260,14320,14330,14220,6547
20240612,094400,4189799660,14320,14390,14390,14320,2731
20240612,094300,4150644990,14390,14400,14400,14340,2621
20240612,094200,4112961800,14400,14470,14470,14400,3597
20240612,094100,4061024050,14480,14450,14480,14440,2543
20240612,094000,4024239310,14470,14540,14540,14450,14889
20240612,093900,3808340330,14540,14570,14570,14530,1604
20240612,093800,3785015960,14580,14600,14600,14550,2306
20240612,093700,3751421190,14610,14510,14610,14500,5998
20240612,093600,3664218110,14510,14560,14560,14510,3686
20240612,093500,3610666970,14550,14600,14600,14550,1012
20240612,093400,3595924940,14590,14630,14640,14550,1823
20240612,093300,3569323200,14630,14650,14670,14630,1760
20240612,093200,3543550310,14650,14600,14700,14590,7072
20240612,093100,3440246940,14590,14710,14730,14590,5704
20240612,093000,3356670130,14750,14730,14750,14700,3581
20240612,092900,3303949820,14720,14730,14740,14700,2369
20240612,092800,3269060620,14730,14700,14730,14680,4641
20240612,092700,3200871440,14680,14700,14750,14680,4311
20240612,092600,3137363730,14700,14640,14700,14630,7225
20240612,092500,3031518030,14630,14640,14690,14630,7767
20240612,092400,2917605730,14630,14640,14650,14500,7224
20240612,092300,2812408120,14650,14750,14790,14650,3916
20240612,092200,2754746790,14760,14650,14800,14530,6400
20240612,092100,2660835870,14650,14830,14840,14650,8831
20240612,092000,2530302800,14830,14730,14840,14730,15120
20240612,091900,2306598410,14730,14640,14740,14570,10222
20240612,091800,2156647150,14640,14480,14650,14450,26298
20240612,091700,1774743830,14480,14410,14480,14350,8843
20240612,091600,1647194560,14410,14350,14410,14320,4267
20240612,091500,1585926160,14350,14380,14430,14340,8091
20240612,091400,1469447900,14430,14260,14430,14230,18671
20240612,091300,1201809160,14220,14210,14260,14210,5581
20240612,091200,1122379860,14200,14290,14300,14200,10662
20240612,091100,970209100,14250,14150,14280,14120,21652
20240612,091000,663182380,14170,14120,14180,14050,4651
20240612,090900,597510830,14100,14000,14110,13980,10372
20240612,090800,451607990,14000,13880,14030,13870,7688
20240612,090700,344268710,13880,13900,13930,13870,815
20240612,090600,332947020,13930,13860,13980,13860,5934
20240612,090500,250174100,13850,13730,13870,13730,5024
20240612,090400,180795410,13710,13620,13730,13620,1017
20240612,090300,166891480,13510,13600,13730,13500,3354
20240612,090200,121175450,13600,13500,13600,13470,3126
20240612,090100,78943790,13500,13600,13600,13500,96
20240612,090000,77641260,13480,13600,13610,13470,5744