099430/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,200500,2660603740,4685,4685,4685,4685,12838
20240612,200400,2660603740,4685,4685,4685,4685,0
20240612,200300,2660603740,4685,4685,4685,4685,0
20240612,200200,2660603740,4685,4685,4685,4685,0
20240612,200100,2660603740,4685,4685,4685,4685,0
20240612,200000,2660603740,4685,4685,4685,4685,0
20240612,195900,2660603740,4685,4685,4685,4685,0
20240612,195800,2660603740,4685,4685,4685,4685,0
20240612,195700,2660603740,4685,4685,4685,4685,0
20240612,195600,2660603740,4685,4685,4685,4685,0
20240612,195500,2660603740,4685,4685,4685,4685,0
20240612,195400,2660603740,4685,4685,4685,4685,0
20240612,195300,2660603740,4685,4685,4685,4685,0
20240612,195200,2660603740,4685,4685,4685,4685,0
20240612,195100,2660603740,4685,4685,4685,4685,0
20240612,195000,2660603740,4685,4685,4685,4685,0
20240612,194900,2660603740,4685,4685,4685,4685,0
20240612,194800,2660603740,4685,4685,4685,4685,0
20240612,194700,2660603740,4685,4685,4685,4685,0
20240612,194600,2660603740,4685,4685,4685,4685,0
20240612,194500,2660603740,4685,4685,4685,4685,0
20240612,194400,2660603740,4685,4685,4685,4685,0
20240612,194300,2660603740,4685,4685,4685,4685,0
20240612,194200,2660603740,4685,4685,4685,4685,0
20240612,194100,2660603740,4685,4685,4685,4685,0
20240612,194000,2660603740,4685,4685,4685,4685,0
20240612,193900,2660603740,4685,4685,4685,4685,0
20240612,193800,2660603740,4685,4685,4685,4685,0
20240612,193700,2660603740,4685,4685,4685,4685,0
20240612,193600,2660603740,4685,4685,4685,4685,0
20240612,193500,2660603740,4685,4685,4685,4685,12838
20240612,193400,2660603740,4685,4685,4685,4685,0
20240612,193300,2660603740,4685,4685,4685,4685,0
20240612,193200,2660603740,4685,4685,4685,4685,0
20240612,193100,2660603740,4685,4685,4685,4685,0
20240612,193000,2660603740,4685,4685,4685,4685,0
20240612,192900,2660603740,4685,4685,4685,4685,0
20240612,192800,2660603740,4685,4685,4685,4685,0
20240612,192700,2660603740,4685,4685,4685,4685,0
20240612,192600,2660603740,4685,4685,4685,4685,0
20240612,192500,2660603740,4685,4685,4685,4685,0
20240612,192400,2660603740,4685,4685,4685,4685,0
20240612,192300,2660603740,4685,4685,4685,4685,0
20240612,192200,2660603740,4685,4685,4685,4685,0
20240612,192100,2660603740,4685,4685,4685,4685,0
20240612,192000,2660603740,4685,4685,4685,4685,0
20240612,191900,2660603740,4685,4685,4685,4685,0
20240612,191800,2660603740,4685,4685,4685,4685,0
20240612,191700,2660603740,4685,4685,4685,4685,0
20240612,191600,2660603740,4685,4685,4685,4685,0
20240612,191500,2660603740,4685,4685,4685,4685,0
20240612,191400,2660603740,4685,4685,4685,4685,0
20240612,191300,2660603740,4685,4685,4685,4685,0
20240612,191200,2660603740,4685,4685,4685,4685,0
20240612,191100,2660603740,4685,4685,4685,4685,0
20240612,191000,2660603740,4685,4685,4685,4685,0
20240612,190900,2660603740,4685,4685,4685,4685,0
20240612,190800,2660603740,4685,4685,4685,4685,0
20240612,190700,2660603740,4685,4685,4685,4685,0
20240612,190600,2660603740,4685,4685,4685,4685,0
20240612,190500,2660603740,4685,4685,4685,4685,12838
20240612,190400,2660603740,4685,4685,4685,4685,0
20240612,190300,2660603740,4685,4685,4685,4685,0
20240612,190200,2660603740,4685,4685,4685,4685,0
20240612,190100,2660603740,4685,4685,4685,4685,0
20240612,190000,2660603740,4685,4685,4685,4685,0
20240612,185900,2660603740,4685,4685,4685,4685,0
20240612,185800,2660603740,4685,4685,4685,4685,0
20240612,185700,2660603740,4685,4685,4685,4685,0
20240612,185600,2660603740,4685,4685,4685,4685,0
20240612,185500,2660603740,4685,4685,4685,4685,0
20240612,185400,2660603740,4685,4685,4685,4685,0
20240612,185300,2660603740,4685,4685,4685,4685,0
20240612,185200,2660603740,4685,4685,4685,4685,0
20240612,185100,2660603740,4685,4685,4685,4685,0
20240612,185000,2660603740,4685,4685,4685,4685,0
20240612,184900,2660603740,4685,4685,4685,4685,0
20240612,184800,2660603740,4685,4685,4685,4685,0
20240612,184700,2660603740,4685,4685,4685,4685,0
20240612,184600,2660603740,4685,4685,4685,4685,0
20240612,184500,2660603740,4685,4685,4685,4685,0
20240612,184400,2660603740,4685,4685,4685,4685,0
20240612,184300,2660603740,4685,4685,4685,4685,0
20240612,184200,2660603740,4685,4685,4685,4685,0
20240612,184100,2660603740,4685,4685,4685,4685,0
20240612,184000,2660603740,4685,4685,4685,4685,0
20240612,183900,2660603740,4685,4685,4685,4685,0
20240612,183800,2660603740,4685,4685,4685,4685,0
20240612,183700,2660603740,4685,4685,4685,4685,0
20240612,183600,2660603740,4685,4685,4685,4685,0
20240612,183500,2660603740,4685,4685,4685,4685,12838
20240612,183400,2660603740,4685,4685,4685,4685,0
20240612,183300,2660603740,4685,4685,4685,4685,0
20240612,183200,2660603740,4685,4685,4685,4685,0
20240612,183100,2660603740,4685,4685,4685,4685,0
20240612,183000,2660603740,4685,4685,4685,4685,0
20240612,182900,2660603740,4685,4685,4685,4685,0
20240612,182800,2660603740,4685,4685,4685,4685,0
20240612,182700,2660603740,4685,4685,4685,4685,0
20240612,182600,2660603740,4685,4685,4685,4685,0
20240612,182500,2660603740,4685,4685,4685,4685,0
20240612,182400,2660603740,4685,4685,4685,4685,0
20240612,182300,2660603740,4685,4685,4685,4685,0
20240612,182200,2660603740,4685,4685,4685,4685,0
20240612,182100,2660603740,4685,4685,4685,4685,0
20240612,182000,2660603740,4685,4685,4685,4685,0
20240612,181900,2660603740,4685,4685,4685,4685,0
20240612,181800,2660603740,4685,4685,4685,4685,0
20240612,181700,2660603740,4685,4685,4685,4685,0
20240612,181600,2660603740,4685,4685,4685,4685,0
20240612,181500,2660603740,4685,4685,4685,4685,0
20240612,181400,2660603740,4685,4685,4685,4685,0
20240612,181300,2660603740,4685,4685,4685,4685,0
20240612,181200,2660603740,4685,4685,4685,4685,0
20240612,181100,2660603740,4685,4685,4685,4685,0
20240612,181000,2660603740,4685,4685,4685,4685,0
20240612,180900,2660603740,4685,4685,4685,4685,0
20240612,180800,2660603740,4685,4685,4685,4685,0
20240612,180700,2660603740,4685,4685,4685,4685,0
20240612,180600,2660603740,4685,4685,4685,4685,0
20240612,180500,2660603740,4685,4685,4685,4685,12838
20240612,180400,2660603740,4685,4685,4685,4685,0
20240612,180300,2660603740,4685,4685,4685,4685,0
20240612,180200,2660603740,4685,4685,4685,4685,0
20240612,180100,2660603740,4685,4685,4685,4685,0
20240612,180000,2660603740,4685,4685,4685,4685,0
20240612,175900,2660603740,4685,4685,4685,4685,0
20240612,175800,2660603740,4685,4685,4685,4685,0
20240612,175700,2660603740,4685,4685,4685,4685,0
20240612,175600,2660603740,4685,4685,4685,4685,0
20240612,175500,2660603740,4685,4685,4685,4685,0
20240612,175400,2660603740,4685,4685,4685,4685,0
20240612,175300,2660603740,4685,4685,4685,4685,0
20240612,175200,2660603740,4685,4685,4685,4685,0
20240612,175100,2660603740,4685,4685,4685,4685,0
20240612,175000,2660603740,4685,4685,4685,4685,0
20240612,174900,2660603740,4685,4685,4685,4685,0
20240612,174800,2660603740,4685,4685,4685,4685,0
20240612,174700,2660603740,4685,4685,4685,4685,0
20240612,174600,2660603740,4685,4685,4685,4685,0
20240612,174500,2660603740,4685,4685,4685,4685,0
20240612,174400,2660603740,4685,4685,4685,4685,0
20240612,174300,2660603740,4685,4685,4685,4685,0
20240612,174200,2660603740,4685,4685,4685,4685,0
20240612,174100,2660603740,4685,4685,4685,4685,0
20240612,174000,2660603740,4685,4685,4685,4685,0
20240612,173900,2660603740,4685,4685,4685,4685,0
20240612,173800,2660603740,4685,4685,4685,4685,0
20240612,173700,2660603740,4685,4685,4685,4685,0
20240612,173600,2660603740,4685,4685,4685,4685,0
20240612,173500,2660603740,4685,4685,4685,4685,12838
20240612,173400,2660603740,4685,4685,4685,4685,0
20240612,173300,2660603740,4685,4685,4685,4685,0
20240612,173200,2660603740,4685,4685,4685,4685,0
20240612,173100,2660603740,4685,4685,4685,4685,0
20240612,173000,2660603740,4685,4685,4685,4685,0
20240612,172900,2660603740,4685,4685,4685,4685,0
20240612,172800,2660603740,4685,4685,4685,4685,0
20240612,172700,2660603740,4685,4685,4685,4685,0
20240612,172600,2660603740,4685,4685,4685,4685,0
20240612,172500,2660603740,4685,4685,4685,4685,0
20240612,172400,2660603740,4685,4685,4685,4685,0
20240612,172300,2660603740,4685,4685,4685,4685,0
20240612,172200,2660603740,4685,4685,4685,4685,0
20240612,172100,2660603740,4685,4685,4685,4685,0
20240612,172000,2660603740,4685,4685,4685,4685,0
20240612,171900,2660603740,4685,4685,4685,4685,0
20240612,171800,2660603740,4685,4685,4685,4685,0
20240612,171700,2660603740,4685,4685,4685,4685,0
20240612,171600,2660603740,4685,4685,4685,4685,0
20240612,171500,2660603740,4685,4685,4685,4685,0
20240612,171400,2660603740,4685,4685,4685,4685,0
20240612,171300,2660603740,4685,4685,4685,4685,0
20240612,171200,2660603740,4685,4685,4685,4685,0
20240612,171100,2660603740,4685,4685,4685,4685,0
20240612,171000,2660603740,4685,4685,4685,4685,0
20240612,170900,2660603740,4685,4685,4685,4685,0
20240612,170800,2660603740,4685,4685,4685,4685,0
20240612,170700,2660603740,4685,4685,4685,4685,0
20240612,170600,2660603740,4685,4685,4685,4685,0
20240612,170500,2660603740,4685,4685,4685,4685,12838
20240612,170400,2660603740,4685,4685,4685,4685,0
20240612,170300,2660603740,4685,4685,4685,4685,0
20240612,170200,2660603740,4685,4685,4685,4685,0
20240612,170100,2660603740,4685,4685,4685,4685,0
20240612,170000,2660603740,4685,4685,4685,4685,0
20240612,165900,2660603740,4685,4685,4685,4685,0
20240612,165800,2660603740,4685,4685,4685,4685,0
20240612,165700,2660603740,4685,4685,4685,4685,0
20240612,165600,2660603740,4685,4685,4685,4685,0
20240612,165500,2660603740,4685,4685,4685,4685,0
20240612,165400,2660603740,4685,4685,4685,4685,0
20240612,165300,2660603740,4685,4685,4685,4685,0
20240612,165200,2660603740,4685,4685,4685,4685,0
20240612,165100,2660603740,4685,4685,4685,4685,0
20240612,165000,2660603740,4685,4685,4685,4685,0
20240612,164900,2660603740,4685,4685,4685,4685,0
20240612,164800,2660603740,4685,4685,4685,4685,0
20240612,164700,2660603740,4685,4685,4685,4685,0
20240612,164600,2660603740,4685,4685,4685,4685,0
20240612,164500,2660603740,4685,4685,4685,4685,0
20240612,164400,2660603740,4685,4685,4685,4685,0
20240612,164300,2660603740,4685,4685,4685,4685,0
20240612,164200,2660603740,4685,4685,4685,4685,0
20240612,164100,2660603740,4685,4685,4685,4685,0
20240612,164000,2660603740,4685,4685,4685,4685,0
20240612,163900,2660603740,4685,4685,4685,4685,0
20240612,163800,2660603740,4685,4685,4685,4685,0
20240612,163700,2660603740,4685,4685,4685,4685,0
20240612,163600,2660603740,4685,4685,4685,4685,0
20240612,163500,2660603740,4685,4685,4685,4685,12838
20240612,163400,2660603740,4685,4685,4685,4685,0
20240612,163300,2660603740,4685,4685,4685,4685,0
20240612,163200,2660603740,4685,4685,4685,4685,0
20240612,163100,2660603740,4685,4685,4685,4685,0
20240612,163000,2660603740,4685,4685,4685,4685,0
20240612,162900,2660603740,4685,4685,4685,4685,0
20240612,162800,2660603740,4685,4685,4685,4685,0
20240612,162700,2660603740,4685,4685,4685,4685,0
20240612,162600,2660603740,4685,4685,4685,4685,0
20240612,162500,2660603740,4685,4685,4685,4685,0
20240612,162400,2660603740,4685,4685,4685,4685,0
20240612,162300,2660603740,4685,4685,4685,4685,0
20240612,162200,2660603740,4685,4685,4685,4685,0
20240612,162100,2660603740,4685,4685,4685,4685,0
20240612,162000,2660603740,4685,4685,4685,4685,0
20240612,161900,2660603740,4685,4685,4685,4685,0
20240612,161800,2660603740,4685,4685,4685,4685,0
20240612,161700,2660603740,4685,4685,4685,4685,0
20240612,161600,2660603740,4685,4685,4685,4685,0
20240612,161500,2660603740,4685,4685,4685,4685,0
20240612,161400,2660603740,4685,4685,4685,4685,0
20240612,161300,2660603740,4685,4685,4685,4685,0
20240612,161200,2660603740,4685,4685,4685,4685,0
20240612,161100,2660603740,4685,4685,4685,4685,0
20240612,161000,2660603740,4685,4685,4685,4685,0
20240612,160900,2660603740,4685,4685,4685,4685,0
20240612,160800,2660603740,4685,4685,4685,4685,0
20240612,160700,2660603740,4685,4685,4685,4685,0
20240612,160600,2660603740,4685,4685,4685,4685,0
20240612,160500,2660603740,4685,4685,4685,4685,12838
20240612,160400,2660603740,4685,4685,4685,4685,0
20240612,160300,2660603740,4685,4685,4685,4685,0
20240612,160200,2660603740,4685,4685,4685,4685,0
20240612,160100,2660603740,4685,4685,4685,4685,0
20240612,160000,2660603740,4685,4685,4685,4685,0
20240612,155900,2660603740,4685,4685,4685,4685,0
20240612,155800,2660603740,4685,4685,4685,4685,0
20240612,155700,2660603740,4685,4685,4685,4685,0
20240612,155600,2660603740,4685,4685,4685,4685,0
20240612,155500,2660603740,4685,4685,4685,4685,0
20240612,155400,2660603740,4685,4685,4685,4685,0
20240612,155300,2660603740,4685,4685,4685,4685,0
20240612,155200,2660603740,4685,4685,4685,4685,0
20240612,155100,2660603740,4685,4685,4685,4685,0
20240612,155000,2660603740,4685,4685,4685,4685,0
20240612,154900,2660603740,4685,4685,4685,4685,0
20240612,154800,2660603740,4685,4685,4685,4685,0
20240612,154700,2660603740,4685,4685,4685,4685,0
20240612,154600,2660603740,4685,4685,4685,4685,0
20240612,154500,2660603740,4685,4685,4685,4685,0
20240612,154400,2660603740,4685,4685,4685,4685,0
20240612,154300,2660603740,4685,4685,4685,4685,0
20240612,154200,2660603740,4685,4685,4685,4685,0
20240612,154100,2660603740,4685,4685,4685,4685,0
20240612,154000,2660603740,4685,4685,4685,4685,0
20240612,153900,2660603740,4685,4685,4685,4685,0
20240612,153800,2660603740,4685,4685,4685,4685,0
20240612,153700,2660603740,4685,4685,4685,4685,0
20240612,153600,2660603740,4685,4685,4685,4685,0
20240612,153500,2660603740,4685,4685,4685,4685,12838
20240612,153400,2660603740,4685,4685,4685,4685,0
20240612,153300,2660603740,4685,4685,4685,4685,0
20240612,153200,2660603740,4685,4685,4685,4685,0
20240612,153100,2660603740,4685,4685,4685,4685,0
20240612,153000,2660603740,4685,4685,4685,4685,12838
20240612,152900,2600457710,4680,4680,4680,4680,0
20240612,152800,2600457710,4680,4680,4680,4680,0
20240612,152700,2600457710,4680,4680,4680,4680,0
20240612,152600,2600457710,4680,4680,4680,4680,0
20240612,152500,2600457710,4680,4680,4680,4680,0
20240612,152400,2600457710,4680,4680,4680,4680,0
20240612,152300,2600457710,4680,4680,4680,4680,0
20240612,152200,2600457710,4680,4680,4680,4680,0
20240612,152100,2600457710,4680,4680,4680,4680,0
20240612,152000,2600457710,4680,4680,4680,4680,0
20240612,151900,2600457710,4680,4680,4685,4680,2873
20240612,151800,2587005300,4670,4675,4680,4670,3190
20240612,151700,2572105655,4680,4675,4680,4675,267
20240612,151600,2570857420,4675,4675,4675,4675,314
20240612,151500,2569389470,4675,4675,4675,4670,517
20240612,151400,2566973270,4670,4675,4675,4670,109
20240612,151300,2566464195,4680,4675,4680,4675,2021
20240612,151200,2557014795,4665,4675,4675,4665,1402
20240612,151100,2550469015,4670,4675,4675,4670,560
20240612,151000,2547853810,4675,4670,4675,4670,243
20240612,150900,2546718985,4675,4680,4680,4675,2003
20240612,150800,2537354950,4680,4675,4680,4670,1013
20240612,150700,2532616540,4675,4675,4675,4675,1003
20240612,150600,2527927515,4670,4675,4675,4670,1118
20240612,150500,2522701450,4670,4675,4675,4670,122
20240612,150400,2522131200,4670,4675,4675,4670,366
20240612,150300,2520421875,4675,4675,4675,4670,3781
20240612,150200,2502753200,4675,4675,4675,4675,1814
20240612,150100,2494272750,4675,4675,4680,4675,994
20240612,150000,2489625795,4675,4670,4675,4670,3531
20240612,145900,2473120920,4670,4675,4675,4670,110
20240612,145800,2472607170,4675,4675,4675,4670,668
20240612,145700,2469484320,4675,4675,4675,4670,135
20240612,145600,2468853645,4675,4660,4675,4660,147
20240612,145500,2468168360,4670,4665,4670,4660,1161
20240612,145400,2462753370,4670,4670,4670,4670,500
20240612,145300,2460418370,4665,4660,4670,4660,606
20240612,145200,2457591455,4665,4665,4665,4665,9
20240612,145100,2457549470,4660,4660,4665,4660,1018
20240612,145000,2452805585,4665,4665,4665,4660,70
20240612,144900,2452479245,4665,4665,4665,4660,112
20240612,144800,2451956815,4665,4665,4665,4665,129
20240612,144700,2451355030,4665,4660,4665,4660,63
20240612,144600,2451061435,4660,4660,4660,4660,129
20240612,144500,2450460295,4660,4660,4660,4660,650
20240612,144400,2447431295,4660,4660,4660,4660,40
20240612,144300,2447244895,4660,4660,4665,4660,568
20240612,144200,2444597990,4665,4665,4665,4660,171
20240612,144100,2443801095,4670,4670,4670,4670,228
20240612,144000,2442736335,4670,4660,4670,4660,60
20240612,143900,2442456260,4670,4670,4670,4670,0
20240612,143800,2442456260,4670,4665,4670,4660,2980
20240612,143700,2428569035,4665,4670,4670,4665,814
20240612,143600,2424767705,4670,4665,4670,4665,228
20240612,143500,2423704080,4665,4670,4670,4665,225
20240612,143400,2422654450,4670,4670,4670,4665,21
20240612,143300,2422556430,4670,4670,4670,4670,364
20240612,143200,2420856550,4670,4665,4670,4665,15
20240612,143100,2420786550,4670,4670,4670,4670,14
20240612,143000,2420721170,4670,4665,4670,4665,182
20240612,142900,2419872125,4665,4665,4665,4665,162
20240612,142800,2419116395,4665,4660,4665,4660,320
20240612,142700,2417623645,4665,4660,4665,4660,435
20240612,142600,2415596165,4660,4660,4660,4660,322
20240612,142500,2414095645,4655,4655,4655,4655,6
20240612,142400,2414067715,4670,4665,4670,4665,546
20240612,142300,2411518125,4665,4660,4665,4660,102
20240612,142200,2411042795,4670,4670,4670,4655,9217
20240612,142100,2368099975,4670,4670,4670,4670,1
20240612,142000,2368095305,4670,4665,4675,4665,34
20240612,141900,2367936670,4665,4665,4670,4665,611
20240612,141800,2365084220,4665,4665,4670,4665,142
20240612,141700,2364421775,4670,4665,4670,4665,1348
20240612,141600,2358133335,4665,4665,4665,4665,1
20240612,141500,2358128670,4665,4665,4665,4665,151
20240612,141400,2357424255,4665,4670,4670,4665,403
20240612,141300,2355542280,4675,4665,4675,4665,237
20240612,141200,2354435525,4670,4665,4670,4665,1083
20240612,141100,2349383265,4660,4660,4665,4660,751
20240612,141000,2345881105,4665,4665,4665,4665,23
20240612,140900,2345773810,4665,4660,4665,4660,19
20240612,140800,2345685230,4670,4665,4670,4660,1247
20240612,140700,2339869625,4670,4670,4670,4670,138
20240612,140600,2339225165,4670,4670,4670,4670,2431
20240612,140500,2327872395,4675,4670,4675,4670,13
20240612,140400,2327811670,4675,4675,4675,4675,749
20240612,140300,2324310095,4675,4680,4680,4675,141
20240612,140200,2323650735,4680,4675,4680,4675,253
20240612,140100,2322467885,4670,4675,4675,4670,11
20240612,140000,2322416510,4670,4675,4675,4670,166
20240612,135900,2321641170,4670,4675,4675,4670,29
20240612,135800,2321505680,4670,4675,4675,4670,2260
20240612,135700,2310940890,4680,4680,4680,4680,4
20240612,135600,2310922170,4675,4675,4675,4675,13
20240612,135500,2310861395,4680,4680,4680,4680,0
20240612,135400,2310861395,4680,4675,4680,4675,1528
20240612,135300,2303711995,4670,4680,4680,4670,53
20240612,135200,2303464235,4680,4675,4680,4670,2214
20240612,135100,2293124365,4675,4680,4680,4675,8
20240612,135000,2293086960,4680,4675,4680,4675,578
20240612,134900,2290384700,4675,4675,4675,4675,282
20240612,134800,2289066350,4680,4680,4680,4675,50
20240612,134700,2288832435,4680,4680,4680,4680,4
20240612,134600,2288813715,4675,4675,4675,4675,380
20240612,134500,2287037215,4675,4675,4675,4675,331
20240612,134400,2285489790,4675,4675,4675,4675,13
20240612,134300,2285429015,4680,4680,4680,4675,12
20240612,134200,2285372890,4680,4675,4680,4675,927
20240612,134100,2281038675,4675,4675,4675,4675,198
20240612,134000,2280113025,4670,4675,4675,4670,1016
20240612,133900,2275363275,4670,4675,4675,4670,176
20240612,133800,2274540525,4675,4675,4675,4670,1030
20240612,133700,2269725365,4680,4675,4680,4675,367
20240612,133600,2268009630,4680,4675,4680,4675,221
20240612,133500,2266976450,4680,4675,4680,4675,19
20240612,133400,2266887620,4680,4680,4680,4680,308
20240612,133300,2265446180,4680,4675,4680,4675,366
20240612,133200,2263734615,4680,4675,4680,4675,7
20240612,133100,2263701865,4675,4680,4680,4675,12
20240612,133000,2263645760,4680,4675,4680,4675,445
20240612,132900,2261565270,4675,4675,4675,4675,261
20240612,132800,2260345095,4680,4675,4680,4675,10
20240612,132700,2260298330,4680,4680,4680,4675,163
20240612,132600,2259536245,4680,4675,4680,4675,723
20240612,132500,2256155660,4675,4675,4675,4675,11
20240612,132400,2256104235,4685,4675,4685,4675,427
20240612,132300,2254107860,4680,4685,4685,4680,359
20240612,132200,2252427730,4685,4685,4685,4680,12
20240612,132100,2252371545,4680,4680,4685,4680,1642
20240612,132000,2244686935,4685,4680,4685,4680,33
20240612,131900,2244532380,4680,4680,4680,4680,1300
20240612,131800,2238448380,4680,4680,4680,4680,544
20240612,131700,2235902460,4680,4675,4680,4675,10
20240612,131600,2235855690,4675,4685,4685,4675,977
20240612,131500,2231287240,4680,4680,4680,4680,0
20240612,131400,2231287240,4680,4680,4680,4680,10
20240612,131300,2231240440,4675,4685,4685,4675,350
20240612,131200,2229603205,4685,4680,4685,4680,944
20240612,131100,2225185255,4680,4680,4680,4680,3
20240612,131000,2225171215,4680,4670,4680,4670,249
20240612,130900,2224008155,4675,4675,4675,4675,0
20240612,130800,2224008155,4675,4675,4675,4675,2
20240612,130700,2223998805,4680,4675,4680,4670,1052
20240612,130600,2219083125,4675,4680,4680,4675,236
20240612,130500,2217979815,4685,4685,4685,4685,0
20240612,130400,2217979815,4685,4685,4685,4685,605
20240612,130300,2215145390,4680,4680,4685,4680,71
20240612,130200,2214813105,4675,4675,4685,4675,69
20240612,130100,2214490450,4690,4690,4690,4690,0
20240612,130000,2214490450,4690,4680,4690,4680,343
20240612,125900,2212883405,4665,4680,4680,4665,5117
20240612,125800,2188967395,4685,4685,4685,4685,11
20240612,125700,2188915860,4685,4680,4685,4680,256
20240612,125600,2187717750,4680,4680,4680,4680,7
20240612,125500,2187684990,4680,4680,4680,4680,10
20240612,125400,2187638190,4680,4680,4680,4680,68
20240612,125300,2187319950,4680,4680,4680,4675,1153
20240612,125200,2181923970,4680,4680,4685,4680,569
20240612,125100,2179261020,4680,4690,4690,4680,115
20240612,125000,2178721790,4685,4685,4685,4685,34
20240612,124900,2178562500,4690,4685,4690,4685,245
20240612,124800,2177414655,4690,4680,4690,4680,2714
20240612,124700,2164705035,4680,4675,4680,4675,63
20240612,124600,2164410495,4675,4675,4675,4675,245
20240612,124500,2163265120,4675,4675,4675,4675,54
20240612,124400,2163012670,4680,4680,4680,4680,214
20240612,124300,2162011150,4675,4680,4680,4675,163
20240612,124200,2161248360,4680,4670,4680,4670,126
20240612,124100,2160659335,4670,4675,4675,4670,9
20240612,124000,2160617295,4675,4675,4675,4670,37
20240612,123900,2160444370,4675,4675,4675,4675,8
20240612,123800,2160406970,4675,4665,4675,4665,36
20240612,123700,2160239000,4680,4675,4680,4660,1963
20240612,123600,2151083560,4675,4675,4680,4670,1923
20240612,123500,2142093230,4680,4675,4680,4675,20
20240612,123400,2141999725,4675,4670,4675,4670,42
20240612,123300,2141803535,4675,4675,4675,4675,3
20240612,123200,2141789510,4675,4670,4680,4670,276
20240612,123100,2140500555,4665,4680,4680,4665,1935
20240612,123000,2131465055,4680,4680,4680,4670,580
20240612,122900,2128753285,4675,4680,4680,4675,278
20240612,122800,2127453135,4680,4675,4680,4675,12
20240612,122700,2127397025,4680,4680,4680,4675,1392
20240612,122600,2120888965,4680,4675,4680,4675,1031
20240612,122500,2116068935,4675,4680,4680,4675,114
20240612,122400,2115535540,4675,4675,4675,4675,10
20240612,122300,2115488790,4680,4675,4680,4675,313
20240612,122200,2114024000,4680,4675,4680,4675,487
20240612,122100,2111747245,4675,4670,4675,4670,253
20240612,122000,2110565520,4675,4670,4675,4670,33
20240612,121900,2110411280,4670,4670,4670,4670,218
20240612,121800,2109393220,4675,4670,4675,4670,241
20240612,121700,2108267735,4670,4665,4675,4665,194
20240612,121600,2107362500,4675,4660,4675,4660,126
20240612,121500,2106775325,4660,4680,4680,4655,40
20240612,121400,2106588935,4655,4675,4675,4655,6715
20240612,121300,2075262990,4675,4680,4680,4675,98
20240612,121200,2074804830,4680,4680,4680,4680,46
20240612,121100,2074589550,4675,4680,4680,4675,12
20240612,121000,2074533440,4680,4675,4680,4675,31
20240612,120900,2074388395,4675,4680,4680,4675,13
20240612,120800,2074327605,4680,4680,4680,4680,203
20240612,120700,2073377565,4680,4685,4685,4680,504
20240612,120600,2071016340,4675,4680,4680,4675,2715
20240612,120500,2058318665,4680,4680,4680,4680,12
20240612,120400,2058262505,4680,4685,4685,4680,466
20240612,120300,2056079330,4690,4690,4690,4690,3
20240612,120200,2056065260,4690,4685,4690,4685,82
20240612,120100,2055681055,4685,4685,4685,4685,40
20240612,120000,2055493655,4695,4695,4695,4695,23
20240612,115900,2055385670,4700,4695,4700,4680,5318
20240612,115800,2030403740,4695,4685,4695,4685,5704
20240612,115700,2003655510,4685,4680,4685,4680,1080
20240612,115600,1998599605,4680,4675,4680,4675,546
20240612,115500,1996046765,4675,4660,4675,4660,4001
20240612,115400,1977347775,4665,4670,4670,4665,2129
20240612,115300,1967412620,4685,4670,4685,4670,3504
20240612,115200,1951017345,4670,4670,4670,4670,3596
20240612,115100,1934224025,4670,4665,4670,4665,4163
20240612,115000,1914782825,4665,4660,4665,4660,38
20240612,114900,1914605645,4660,4665,4665,4660,9
20240612,114800,1914563695,4670,4665,4670,4665,653
20240612,114700,1911517435,4670,4665,4670,4665,563
20240612,114600,1908891030,4670,4670,4670,4670,5
20240612,114500,1908867680,4675,4675,4675,4665,244
20240612,114400,1907729265,4680,4665,4680,4665,2031
20240612,114300,1898225500,4665,4670,4670,4660,412
20240612,114200,1896304055,4665,4660,4670,4660,566
20240612,114100,1893663670,4670,4670,4670,4670,1
20240612,114000,1893659000,4670,4670,4670,4660,189
20240612,113900,1892777970,4660,4660,4660,4660,21
20240612,113800,1892680110,4665,4660,4665,4660,154
20240612,113700,1891962460,4665,4665,4665,4665,5
20240612,113600,1891939135,4660,4660,4660,4660,150
20240612,113500,1891240135,4660,4660,4660,4660,236
20240612,113400,1890140375,4660,4660,4660,4660,0
20240612,113300,1890140375,4660,4660,4670,4660,56
20240612,113200,1889879325,4670,4660,4670,4660,1379
20240612,113100,1883451245,4670,4670,4670,4670,200
20240612,113000,1882517245,4670,4665,4670,4665,23
20240612,112900,1882409840,4660,4655,4660,4655,495
20240612,112800,1880103190,4660,4655,4660,4655,1367
20240612,112700,1873737880,4660,4665,4665,4660,3048
20240612,112600,1859529680,4675,4670,4675,4660,2178
20240612,112500,1849369145,4670,4680,4680,4670,219
20240612,112400,1848345865,4680,4670,4680,4670,1124
20240612,112300,1843091325,4670,4670,4675,4670,354
20240612,112200,1841437750,4670,4670,4670,4670,4
20240612,112100,1841419070,4665,4675,4675,4665,227
20240612,112000,1840359920,4670,4670,4675,4670,47
20240612,111900,1840140420,4670,4670,4670,4665,888
20240612,111800,1835994370,4670,4670,4670,4670,53
20240612,111700,1835746860,4680,4670,4680,4665,329
20240612,111600,1834211355,4665,4665,4680,4665,669
20240612,111500,1831090440,4670,4675,4675,4670,4842
20240612,111400,1808477885,4675,4675,4680,4675,25
20240612,111300,1808360985,4670,4675,4680,4670,548
20240612,111200,1805800040,4680,4680,4680,4675,117
20240612,111100,1805252540,4680,4680,4680,4680,10
20240612,111000,1805205740,4680,4670,4685,4670,4260
20240612,110900,1785280220,4675,4675,4685,4675,2532
20240612,110800,1773442135,4680,4680,4680,4680,2053
20240612,110700,1763834095,4680,4685,4685,4680,55
20240612,110600,1763576455,4690,4690,4690,4690,372
20240612,110500,1761831775,4690,4685,4690,4680,3695
20240612,110400,1744525350,4690,4690,4690,4690,2104
20240612,110300,1734657590,4685,4685,4685,4685,93
20240612,110200,1734221885,4690,4685,4695,4685,2253
20240612,110100,1723665565,4695,4680,4695,4680,1648
20240612,110000,1715936710,4680,4680,4680,4680,1045
20240612,105900,1711046110,4680,4690,4690,4680,1976
20240612,105800,1701796275,4685,4685,4685,4685,40
20240612,105700,1701608875,4685,4685,4690,4685,520
20240612,105600,1699172625,4685,4680,4685,4680,2029
20240612,105500,1689675315,4675,4680,4680,4675,4240
20240612,105400,1669833500,4680,4675,4680,4675,231
20240612,105300,1668753070,4675,4685,4685,4675,1049
20240612,105200,1663847895,4680,4675,4680,4675,8
20240612,105100,1663810490,4675,4675,4675,4675,1
20240612,105000,1663805815,4675,4670,4690,4670,624
20240612,104900,1660881675,4690,4690,4690,4690,145
20240612,104800,1660201625,4670,4700,4700,4665,15769
20240612,104700,1586405410,4705,4700,4705,4700,82
20240612,104600,1586019685,4700,4700,4700,4700,0
20240612,104500,1586019685,4700,4700,4705,4695,355
20240612,104400,1584351430,4700,4695,4700,4690,1438
20240612,104300,1577600065,4690,4690,4690,4690,6
20240612,104200,1577571925,4690,4690,4690,4690,126
20240612,104100,1576980985,4690,4695,4695,4690,1036
20240612,104000,1572122030,4695,4695,4695,4695,410
20240612,103900,1570197080,4695,4695,4700,4695,1693
20240612,103800,1562248440,4695,4700,4700,4695,2259
20240612,103700,1551641935,4695,4700,4700,4695,284
20240612,103600,1550307990,4700,4700,4705,4695,19
20240612,103500,1550218715,4700,4700,4700,4700,1
20240612,103400,1550214015,4700,4710,4710,4700,3033
20240612,103300,1535950725,4705,4700,4705,4700,743
20240612,103200,1532457195,4700,4690,4700,4690,140
20240612,103100,1531799955,4690,4695,4695,4690,37
20240612,103000,1531626375,4690,4690,4690,4690,513
20240612,102900,1529220405,4690,4695,4695,4690,469
20240612,102800,1527019715,4695,4695,4695,4695,0
20240612,102700,1527019715,4695,4695,4695,4695,10
20240612,102600,1526972765,4700,4690,4700,4690,63
20240612,102500,1526676755,4695,4695,4700,4695,2148
20240612,102400,1516588585,4690,4690,4690,4690,10
20240612,102300,1516541685,4685,4700,4700,4685,1971
20240612,102200,1507285255,4700,4685,4700,4685,580
20240612,102100,1504561795,4685,4695,4695,4685,259
20240612,102000,1503346825,4695,4685,4695,4680,124
20240612,101900,1502765000,4700,4695,4700,4680,11249
20240612,101800,1450001285,4700,4700,4705,4700,7574
20240612,101700,1414403480,4700,4705,4710,4700,1705
20240612,101600,1406381490,4705,4705,4705,4705,10
20240612,101500,1406334440,4705,4705,4705,4705,17
20240612,101400,1406254455,4705,4705,4705,4705,0
20240612,101300,1406254455,4705,4710,4710,4705,65
20240612,101200,1405948355,4710,4705,4710,4705,654
20240612,101100,1402868975,4710,4700,4710,4700,6
20240612,101000,1402840765,4700,4705,4710,4700,1107
20240612,100900,1397626915,4710,4705,4710,4705,4024
20240612,100800,1378688990,4705,4710,4715,4705,3332
20240612,100700,1363000680,4715,4715,4715,4710,205
20240612,100600,1362035105,4710,4705,4710,4705,41
20240612,100500,1361842145,4705,4710,4710,4705,70
20240612,100400,1361512475,4705,4715,4715,4705,181
20240612,100300,1360660855,4700,4705,4720,4700,3050
20240612,100200,1346274445,4700,4700,4700,4700,152
20240612,100100,1345560045,4700,4705,4705,4700,374
20240612,100000,1343801735,4705,4710,4710,4705,2674
20240612,095900,1331220065,4715,4710,4715,4705,343
20240612,095800,1329605025,4705,4700,4705,4700,1722
20240612,095700,1321503655,4700,4690,4700,4690,112
20240612,095600,1320977895,4695,4690,4695,4690,33
20240612,095500,1320823060,4695,4680,4695,4680,408
20240612,095400,1318912165,4680,4690,4690,4680,689
20240612,095300,1315686725,4690,4685,4690,4685,50
20240612,095200,1315452470,4690,4680,4690,4680,207
20240612,095100,1314482490,4685,4695,4695,4685,606
20240612,095000,1311640350,4690,4675,4695,4670,4451
20240612,094900,1290835805,4675,4680,4690,4675,382
20240612,094800,1289048975,4675,4690,4690,4675,8072
20240612,094700,1251236760,4695,4700,4715,4690,6353
20240612,094600,1221399850,4700,4710,4710,4695,17418
20240612,094500,1139540710,4710,4705,4710,4700,9817
20240612,094400,1093341740,4710,4710,4715,4710,4261
20240612,094300,1073266930,4715,4725,4725,4715,5185
20240612,094200,1048796010,4725,4720,4725,4720,709
20240612,094100,1045449510,4720,4715,4720,4710,2925
20240612,094000,1031658480,4715,4710,4715,4710,2338
20240612,093900,1020635815,4710,4710,4715,4705,779
20240612,093800,1016966675,4715,4715,4715,4705,8338
20240612,093700,977684340,4715,4715,4720,4715,460
20240612,093600,975514400,4720,4720,4720,4715,6596
20240612,093500,944381320,4720,4735,4740,4720,9795
20240612,093400,898070545,4745,4735,4745,4730,3756
20240612,093300,880282615,4735,4740,4740,4730,3505
20240612,093200,863691375,4740,4730,4750,4730,2809
20240612,093100,850366880,4745,4750,4755,4725,11280
20240612,093000,796910950,4750,4735,4750,4730,17897
20240612,092900,712007165,4735,4725,4735,4720,7613
20240612,092800,676018665,4725,4710,4725,4710,1010
20240612,092700,671252195,4715,4730,4730,4710,14566
20240612,092600,602520530,4730,4730,4730,4725,4700
20240612,092500,580293845,4725,4720,4730,4720,6369
20240612,092400,550201300,4730,4725,4735,4715,20340
20240612,092300,454107495,4730,4715,4730,4700,17774
20240612,092200,370353490,4715,4675,4725,4670,33897
20240612,092100,211063035,4675,4665,4680,4665,6497
20240612,092000,180721570,4665,4665,4670,4665,826
20240612,091900,176865780,4675,4670,4675,4670,3270
20240612,091800,161593650,4670,4660,4675,4660,3790
20240612,091700,143908270,4660,4655,4660,4650,4062
20240612,091600,124994315,4655,4660,4660,4650,758
20240612,091500,121464955,4660,4650,4660,4640,2960
20240612,091400,107696645,4650,4650,4650,4640,92
20240612,091300,107269485,4650,4650,4655,4645,2369
20240612,091200,96252665,4645,4640,4645,4640,411
20240612,091100,94343575,4630,4630,4630,4630,1200
20240612,091000,88787575,4630,4645,4650,4630,168
20240612,090900,88008240,4635,4650,4650,4635,113
20240612,090800,87484450,4650,4600,4650,4600,8616
20240612,090700,47594630,4620,4620,4620,4620,10
20240612,090600,47548430,4600,4600,4600,4600,118
20240612,090500,47005630,4600,4615,4615,4600,1109
20240612,090400,41899190,4610,4605,4610,4605,131
20240612,090300,41295780,4605,4605,4605,4605,12
20240612,090200,41240520,4600,4600,4600,4600,609
20240612,090100,38439120,4595,4590,4595,4590,1036
20240612,090000,33683330,4600,4610,4610,4595,7317