KissMeData/067990/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,194500,95598130,4890,4890,4890,4890,100
20240612,194400,95598130,4890,4890,4890,4890,0
20240612,194300,95598130,4890,4890,4890,4890,0
20240612,194200,95598130,4890,4890,4890,4890,0
20240612,194100,95598130,4890,4890,4890,4890,0
20240612,194000,95598130,4890,4890,4890,4890,0
20240612,193900,95598130,4890,4890,4890,4890,0
20240612,193800,95598130,4890,4890,4890,4890,0
20240612,193700,95598130,4890,4890,4890,4890,0
20240612,193600,95598130,4890,4890,4890,4890,0
20240612,193500,95598130,4890,4890,4890,4890,0
20240612,193400,95598130,4890,4890,4890,4890,0
20240612,193300,95598130,4890,4890,4890,4890,0
20240612,193200,95598130,4890,4890,4890,4890,0
20240612,193100,95598130,4890,4890,4890,4890,0
20240612,193000,95598130,4890,4890,4890,4890,0
20240612,192900,95598130,4890,4890,4890,4890,0
20240612,192800,95598130,4890,4890,4890,4890,0
20240612,192700,95598130,4890,4890,4890,4890,0
20240612,192600,95598130,4890,4890,4890,4890,0
20240612,192500,95598130,4890,4890,4890,4890,0
20240612,192400,95598130,4890,4890,4890,4890,0
20240612,192300,95598130,4890,4890,4890,4890,0
20240612,192200,95598130,4890,4890,4890,4890,0
20240612,192100,95598130,4890,4890,4890,4890,0
20240612,192000,95598130,4890,4890,4890,4890,0
20240612,191900,95598130,4890,4890,4890,4890,0
20240612,191800,95598130,4890,4890,4890,4890,0
20240612,191700,95598130,4890,4890,4890,4890,0
20240612,191600,95598130,4890,4890,4890,4890,0
20240612,191500,95598130,4890,4890,4890,4890,100
20240612,191400,95598130,4890,4890,4890,4890,0
20240612,191300,95598130,4890,4890,4890,4890,0
20240612,191200,95598130,4890,4890,4890,4890,0
20240612,191100,95598130,4890,4890,4890,4890,0
20240612,191000,95598130,4890,4890,4890,4890,0
20240612,190900,95598130,4890,4890,4890,4890,0
20240612,190800,95598130,4890,4890,4890,4890,0
20240612,190700,95598130,4890,4890,4890,4890,0
20240612,190600,95598130,4890,4890,4890,4890,0
20240612,190500,95598130,4890,4890,4890,4890,0
20240612,190400,95598130,4890,4890,4890,4890,0
20240612,190300,95598130,4890,4890,4890,4890,0
20240612,190200,95598130,4890,4890,4890,4890,0
20240612,190100,95598130,4890,4890,4890,4890,0
20240612,190000,95598130,4890,4890,4890,4890,0
20240612,185900,95598130,4890,4890,4890,4890,0
20240612,185800,95598130,4890,4890,4890,4890,0
20240612,185700,95598130,4890,4890,4890,4890,0
20240612,185600,95598130,4890,4890,4890,4890,0
20240612,185500,95598130,4890,4890,4890,4890,0
20240612,185400,95598130,4890,4890,4890,4890,0
20240612,185300,95598130,4890,4890,4890,4890,0
20240612,185200,95598130,4890,4890,4890,4890,0
20240612,185100,95598130,4890,4890,4890,4890,0
20240612,185000,95598130,4890,4890,4890,4890,0
20240612,184900,95598130,4890,4890,4890,4890,0
20240612,184800,95598130,4890,4890,4890,4890,0
20240612,184700,95598130,4890,4890,4890,4890,0
20240612,184600,95598130,4890,4890,4890,4890,0
20240612,184500,95598130,4890,4890,4890,4890,100
20240612,184400,95598130,4890,4890,4890,4890,0
20240612,184300,95598130,4890,4890,4890,4890,0
20240612,184200,95598130,4890,4890,4890,4890,0
20240612,184100,95598130,4890,4890,4890,4890,0
20240612,184000,95598130,4890,4890,4890,4890,0
20240612,183900,95598130,4890,4890,4890,4890,0
20240612,183800,95598130,4890,4890,4890,4890,0
20240612,183700,95598130,4890,4890,4890,4890,0
20240612,183600,95598130,4890,4890,4890,4890,0
20240612,183500,95598130,4890,4890,4890,4890,0
20240612,183400,95598130,4890,4890,4890,4890,0
20240612,183300,95598130,4890,4890,4890,4890,0
20240612,183200,95598130,4890,4890,4890,4890,0
20240612,183100,95598130,4890,4890,4890,4890,0
20240612,183000,95598130,4890,4890,4890,4890,0
20240612,182900,95598130,4890,4890,4890,4890,0
20240612,182800,95598130,4890,4890,4890,4890,0
20240612,182700,95598130,4890,4890,4890,4890,0
20240612,182600,95598130,4890,4890,4890,4890,0
20240612,182500,95598130,4890,4890,4890,4890,0
20240612,182400,95598130,4890,4890,4890,4890,0
20240612,182300,95598130,4890,4890,4890,4890,0
20240612,182200,95598130,4890,4890,4890,4890,0
20240612,182100,95598130,4890,4890,4890,4890,0
20240612,182000,95598130,4890,4890,4890,4890,0
20240612,181900,95598130,4890,4890,4890,4890,0
20240612,181800,95598130,4890,4890,4890,4890,0
20240612,181700,95598130,4890,4890,4890,4890,0
20240612,181600,95598130,4890,4890,4890,4890,0
20240612,181500,95598130,4890,4890,4890,4890,100
20240612,181400,95598130,4890,4890,4890,4890,0
20240612,181300,95598130,4890,4890,4890,4890,0
20240612,181200,95598130,4890,4890,4890,4890,0
20240612,181100,95598130,4890,4890,4890,4890,0
20240612,181000,95598130,4890,4890,4890,4890,0
20240612,180900,95598130,4890,4890,4890,4890,0
20240612,180800,95598130,4890,4890,4890,4890,0
20240612,180700,95598130,4890,4890,4890,4890,0
20240612,180600,95598130,4890,4890,4890,4890,0
20240612,180500,95598130,4890,4890,4890,4890,0
20240612,180400,95598130,4890,4890,4890,4890,0
20240612,180300,95598130,4890,4890,4890,4890,0
20240612,180200,95598130,4890,4890,4890,4890,0
20240612,180100,95598130,4890,4890,4890,4890,0
20240612,180000,95598130,4890,4890,4890,4890,0
20240612,175900,95598130,4890,4890,4890,4890,0
20240612,175800,95598130,4890,4890,4890,4890,0
20240612,175700,95598130,4890,4890,4890,4890,0
20240612,175600,95598130,4890,4890,4890,4890,0
20240612,175500,95598130,4890,4890,4890,4890,0
20240612,175400,95598130,4890,4890,4890,4890,0
20240612,175300,95598130,4890,4890,4890,4890,0
20240612,175200,95598130,4890,4890,4890,4890,0
20240612,175100,95598130,4890,4890,4890,4890,0
20240612,175000,95598130,4890,4890,4890,4890,0
20240612,174900,95598130,4890,4890,4890,4890,0
20240612,174800,95598130,4890,4890,4890,4890,0
20240612,174700,95598130,4890,4890,4890,4890,0
20240612,174600,95598130,4890,4890,4890,4890,0
20240612,174500,95598130,4890,4890,4890,4890,100
20240612,174400,95598130,4890,4890,4890,4890,0
20240612,174300,95598130,4890,4890,4890,4890,0
20240612,174200,95598130,4890,4890,4890,4890,0
20240612,174100,95598130,4890,4890,4890,4890,0
20240612,174000,95598130,4890,4890,4890,4890,0
20240612,173900,95598130,4890,4890,4890,4890,0
20240612,173800,95598130,4890,4890,4890,4890,0
20240612,173700,95598130,4890,4890,4890,4890,0
20240612,173600,95598130,4890,4890,4890,4890,0
20240612,173500,95598130,4890,4890,4890,4890,0
20240612,173400,95598130,4890,4890,4890,4890,0
20240612,173300,95598130,4890,4890,4890,4890,0
20240612,173200,95598130,4890,4890,4890,4890,0
20240612,173100,95598130,4890,4890,4890,4890,0
20240612,173000,95598130,4890,4890,4890,4890,0
20240612,172900,95598130,4890,4890,4890,4890,0
20240612,172800,95598130,4890,4890,4890,4890,0
20240612,172700,95598130,4890,4890,4890,4890,0
20240612,172600,95598130,4890,4890,4890,4890,0
20240612,172500,95598130,4890,4890,4890,4890,0
20240612,172400,95598130,4890,4890,4890,4890,0
20240612,172300,95598130,4890,4890,4890,4890,0
20240612,172200,95598130,4890,4890,4890,4890,0
20240612,172100,95598130,4890,4890,4890,4890,0
20240612,172000,95598130,4890,4890,4890,4890,0
20240612,171900,95598130,4890,4890,4890,4890,0
20240612,171800,95598130,4890,4890,4890,4890,0
20240612,171700,95598130,4890,4890,4890,4890,0
20240612,171600,95598130,4890,4890,4890,4890,0
20240612,171500,95598130,4890,4890,4890,4890,100
20240612,171400,95598130,4890,4890,4890,4890,0
20240612,171300,95598130,4890,4890,4890,4890,0
20240612,171200,95598130,4890,4890,4890,4890,0
20240612,171100,95598130,4890,4890,4890,4890,0
20240612,171000,95598130,4890,4890,4890,4890,0
20240612,170900,95598130,4890,4890,4890,4890,0
20240612,170800,95598130,4890,4890,4890,4890,0
20240612,170700,95598130,4890,4890,4890,4890,0
20240612,170600,95598130,4890,4890,4890,4890,0
20240612,170500,95598130,4890,4890,4890,4890,0
20240612,170400,95598130,4890,4890,4890,4890,0
20240612,170300,95598130,4890,4890,4890,4890,0
20240612,170200,95598130,4890,4890,4890,4890,0
20240612,170100,95598130,4890,4890,4890,4890,0
20240612,170000,95598130,4890,4890,4890,4890,0
20240612,165900,95598130,4890,4890,4890,4890,0
20240612,165800,95598130,4890,4890,4890,4890,0
20240612,165700,95598130,4890,4890,4890,4890,0
20240612,165600,95598130,4890,4890,4890,4890,0
20240612,165500,95598130,4890,4890,4890,4890,0
20240612,165400,95598130,4890,4890,4890,4890,0
20240612,165300,95598130,4890,4890,4890,4890,0
20240612,165200,95598130,4890,4890,4890,4890,0
20240612,165100,95598130,4890,4890,4890,4890,0
20240612,165000,95598130,4890,4890,4890,4890,0
20240612,164900,95598130,4890,4890,4890,4890,0
20240612,164800,95598130,4890,4890,4890,4890,0
20240612,164700,95598130,4890,4890,4890,4890,0
20240612,164600,95598130,4890,4890,4890,4890,0
20240612,164500,95598130,4890,4890,4890,4890,100
20240612,164400,95598130,4890,4890,4890,4890,0
20240612,164300,95598130,4890,4890,4890,4890,0
20240612,164200,95598130,4890,4890,4890,4890,0
20240612,164100,95598130,4890,4890,4890,4890,0
20240612,164000,95598130,4890,4890,4890,4890,0
20240612,163900,95598130,4890,4890,4890,4890,0
20240612,163800,95598130,4890,4890,4890,4890,0
20240612,163700,95598130,4890,4890,4890,4890,0
20240612,163600,95598130,4890,4890,4890,4890,0
20240612,163500,95598130,4890,4890,4890,4890,0
20240612,163400,95598130,4890,4890,4890,4890,0
20240612,163300,95598130,4890,4890,4890,4890,0
20240612,163200,95598130,4890,4890,4890,4890,0
20240612,163100,95598130,4890,4890,4890,4890,0
20240612,163000,95598130,4890,4890,4890,4890,0
20240612,162900,95598130,4890,4890,4890,4890,0
20240612,162800,95598130,4890,4890,4890,4890,0
20240612,162700,95598130,4890,4890,4890,4890,0
20240612,162600,95598130,4890,4890,4890,4890,0
20240612,162500,95598130,4890,4890,4890,4890,0
20240612,162400,95598130,4890,4890,4890,4890,0
20240612,162300,95598130,4890,4890,4890,4890,0
20240612,162200,95598130,4890,4890,4890,4890,0
20240612,162100,95598130,4890,4890,4890,4890,0
20240612,162000,95598130,4890,4890,4890,4890,0
20240612,161900,95598130,4890,4890,4890,4890,0
20240612,161800,95598130,4890,4890,4890,4890,0
20240612,161700,95598130,4890,4890,4890,4890,0
20240612,161600,95598130,4890,4890,4890,4890,0
20240612,161500,95598130,4890,4890,4890,4890,100
20240612,161400,95598130,4890,4890,4890,4890,0
20240612,161300,95598130,4890,4890,4890,4890,0
20240612,161200,95598130,4890,4890,4890,4890,0
20240612,161100,95598130,4890,4890,4890,4890,0
20240612,161000,95598130,4890,4890,4890,4890,0
20240612,160900,95598130,4890,4890,4890,4890,0
20240612,160800,95598130,4890,4890,4890,4890,0
20240612,160700,95598130,4890,4890,4890,4890,0
20240612,160600,95598130,4890,4890,4890,4890,0
20240612,160500,95598130,4890,4890,4890,4890,0
20240612,160400,95598130,4890,4890,4890,4890,0
20240612,160300,95598130,4890,4890,4890,4890,0
20240612,160200,95598130,4890,4890,4890,4890,0
20240612,160100,95598130,4890,4890,4890,4890,0
20240612,160000,95598130,4890,4890,4890,4890,0
20240612,155900,95598130,4890,4890,4890,4890,0
20240612,155800,95598130,4890,4890,4890,4890,0
20240612,155700,95598130,4890,4890,4890,4890,0
20240612,155600,95598130,4890,4890,4890,4890,0
20240612,155500,95598130,4890,4890,4890,4890,0
20240612,155400,95598130,4890,4890,4890,4890,0
20240612,155300,95598130,4890,4890,4890,4890,0
20240612,155200,95598130,4890,4890,4890,4890,0
20240612,155100,95598130,4890,4890,4890,4890,0
20240612,155000,95598130,4890,4890,4890,4890,0
20240612,154900,95598130,4890,4890,4890,4890,0
20240612,154800,95598130,4890,4890,4890,4890,0
20240612,154700,95598130,4890,4890,4890,4890,0
20240612,154600,95598130,4890,4890,4890,4890,0
20240612,154500,95598130,4890,4890,4890,4890,100
20240612,154400,95598130,4890,4890,4890,4890,0
20240612,154300,95598130,4890,4890,4890,4890,0
20240612,154200,95598130,4890,4890,4890,4890,0
20240612,154100,95598130,4890,4890,4890,4890,0
20240612,154000,95598130,4890,4890,4890,4890,0
20240612,153900,95598130,4890,4890,4890,4890,0
20240612,153800,95598130,4890,4890,4890,4890,0
20240612,153700,95598130,4890,4890,4890,4890,0
20240612,153600,95598130,4890,4890,4890,4890,0
20240612,153500,95598130,4890,4890,4890,4890,0
20240612,153400,95598130,4890,4890,4890,4890,0
20240612,153300,95598130,4890,4890,4890,4890,0
20240612,153200,95598130,4890,4890,4890,4890,0
20240612,153100,95598130,4890,4890,4890,4890,0
20240612,153000,95598130,4890,4890,4890,4890,100
20240612,152900,95109130,4880,4880,4880,4880,0
20240612,152800,95109130,4880,4880,4880,4880,0
20240612,152700,95109130,4880,4880,4880,4880,0
20240612,152600,95109130,4880,4880,4880,4880,0
20240612,152500,95109130,4880,4880,4880,4880,0
20240612,152400,95109130,4880,4880,4880,4880,0
20240612,152300,95109130,4880,4880,4880,4880,0
20240612,152200,95109130,4880,4880,4880,4880,0
20240612,152100,95109130,4880,4880,4880,4880,0
20240612,152000,95109130,4880,4880,4880,4880,0
20240612,151900,95109130,4880,4880,4880,4880,30
20240612,151800,94962730,4890,4890,4890,4890,42
20240612,151700,94757350,4890,4890,4890,4890,0
20240612,151600,94757350,4890,4890,4890,4890,0
20240612,151500,94757350,4890,4890,4890,4890,0
20240612,151400,94757350,4890,4890,4890,4890,0
20240612,151300,94757350,4890,4885,4890,4885,200
20240612,151200,93780130,4885,4885,4885,4885,0
20240612,151100,93780130,4885,4885,4885,4885,0
20240612,151000,93780130,4885,4885,4885,4885,0
20240612,150900,93780130,4885,4885,4885,4885,0
20240612,150800,93780130,4885,4885,4885,4885,0
20240612,150700,93780130,4885,4885,4885,4885,0
20240612,150600,93780130,4885,4885,4885,4885,0
20240612,150500,93780130,4885,4885,4885,4885,1
20240612,150400,93775245,4885,4885,4885,4885,0
20240612,150300,93775245,4885,4885,4885,4885,0
20240612,150200,93775245,4885,4885,4885,4885,0
20240612,150100,93775245,4885,4885,4885,4885,138
20240612,150000,93101115,4885,4885,4885,4885,3
20240612,145900,93086460,4885,4885,4885,4885,5
20240612,145800,93062035,4885,4885,4885,4885,0
20240612,145700,93062035,4885,4885,4885,4885,0
20240612,145600,93062035,4885,4885,4885,4885,6
20240612,145500,93032725,4880,4880,4880,4880,0
20240612,145400,93032725,4880,4880,4880,4880,0
20240612,145300,93032725,4880,4880,4880,4880,0
20240612,145200,93032725,4880,4880,4880,4880,0
20240612,145100,93032725,4880,4880,4880,4880,0
20240612,145000,93032725,4880,4880,4880,4880,0
20240612,144900,93032725,4880,4880,4880,4880,0
20240612,144800,93032725,4880,4880,4880,4880,0
20240612,144700,93032725,4880,4880,4880,4880,152
20240612,144600,92290965,4885,4885,4885,4885,0
20240612,144500,92290965,4885,4885,4885,4885,118
20240612,144400,91714535,4875,4875,4875,4875,0
20240612,144300,91714535,4875,4875,4875,4875,0
20240612,144200,91714535,4875,4875,4875,4875,0
20240612,144100,91714535,4875,4875,4875,4875,0
20240612,144000,91714535,4875,4875,4875,4875,0
20240612,143900,91714535,4875,4875,4875,4875,0
20240612,143800,91714535,4875,4875,4875,4875,0
20240612,143700,91714535,4875,4875,4875,4875,0
20240612,143600,91714535,4875,4875,4875,4875,0
20240612,143500,91714535,4875,4875,4875,4875,52
20240612,143400,91461035,4875,4875,4875,4875,70
20240612,143300,91119785,4875,4875,4875,4875,0
20240612,143200,91119785,4875,4875,4875,4875,100
20240612,143100,90632285,4870,4870,4870,4870,0
20240612,143000,90632285,4870,4870,4870,4870,0
20240612,142900,90632285,4870,4870,4870,4870,0
20240612,142800,90632285,4870,4870,4870,4870,0
20240612,142700,90632285,4870,4870,4870,4870,7
20240612,142600,90598195,4875,4875,4875,4875,0
20240612,142500,90598195,4875,4875,4875,4875,0
20240612,142400,90598195,4875,4875,4875,4875,0
20240612,142300,90598195,4875,4875,4875,4875,0
20240612,142200,90598195,4875,4875,4875,4875,0
20240612,142100,90598195,4875,4875,4875,4875,0
20240612,142000,90598195,4875,4875,4875,4875,0
20240612,141900,90598195,4875,4875,4875,4875,0
20240612,141800,90598195,4875,4875,4875,4875,10
20240612,141700,90549445,4875,4875,4875,4875,0
20240612,141600,90549445,4875,4875,4875,4875,0
20240612,141500,90549445,4875,4875,4875,4875,0
20240612,141400,90549445,4875,4875,4875,4875,0
20240612,141300,90549445,4875,4875,4875,4875,1
20240612,141200,90544570,4890,4890,4890,4890,0
20240612,141100,90544570,4890,4890,4890,4890,0
20240612,141000,90544570,4890,4890,4890,4890,0
20240612,140900,90544570,4890,4890,4890,4890,1
20240612,140800,90539680,4920,4870,4920,4870,1776
20240612,140700,81854545,4870,4870,4870,4870,0
20240612,140600,81854545,4870,4870,4870,4870,0
20240612,140500,81854545,4870,4870,4870,4870,0
20240612,140400,81854545,4870,4870,4870,4870,50
20240612,140300,81611045,4870,4870,4870,4870,0
20240612,140200,81611045,4870,4870,4870,4870,32
20240612,140100,81455205,4870,4870,4870,4870,0
20240612,140000,81455205,4870,4870,4870,4870,0
20240612,135900,81455205,4870,4870,4870,4870,0
20240612,135800,81455205,4870,4870,4870,4870,0
20240612,135700,81455205,4870,4870,4870,4870,0
20240612,135600,81455205,4870,4870,4870,4870,0
20240612,135500,81455205,4870,4870,4870,4870,29
20240612,135400,81313975,4875,4880,4880,4875,254
20240612,135300,80074500,4880,4880,4880,4880,0
20240612,135200,80074500,4880,4880,4880,4880,0
20240612,135100,80074500,4880,4880,4880,4880,0
20240612,135000,80074500,4880,4880,4880,4880,0
20240612,134900,80074500,4880,4880,4880,4880,0
20240612,134800,80074500,4880,4880,4880,4880,0
20240612,134700,80074500,4880,4880,4880,4880,0
20240612,134600,80074500,4880,4880,4880,4880,0
20240612,134500,80074500,4880,4880,4880,4880,0
20240612,134400,80074500,4880,4880,4880,4880,0
20240612,134300,80074500,4880,4880,4880,4880,0
20240612,134200,80074500,4880,4880,4880,4880,0
20240612,134100,80074500,4880,4880,4880,4880,0
20240612,134000,80074500,4880,4880,4880,4880,488
20240612,133900,77693060,4880,4880,4880,4880,407
20240612,133800,75706900,4880,4880,4880,4880,1848
20240612,133700,66688660,4880,4880,4880,4880,152
20240612,133600,65946900,4885,4885,4885,4885,0
20240612,133500,65946900,4885,4885,4885,4885,0
20240612,133400,65946900,4885,4885,4885,4885,30
20240612,133300,65800350,4880,4880,4880,4880,3
20240612,133200,65785710,4880,4880,4880,4880,1254
20240612,133100,59666190,4880,4880,4880,4880,0
20240612,133000,59666190,4880,4880,4880,4880,1
20240612,132900,59661310,4865,4865,4865,4865,0
20240612,132800,59661310,4865,4865,4865,4865,0
20240612,132700,59661310,4865,4865,4865,4865,0
20240612,132600,59661310,4865,4865,4865,4865,1
20240612,132500,59656445,4865,4865,4865,4865,0
20240612,132400,59656445,4865,4865,4865,4865,0
20240612,132300,59656445,4865,4865,4865,4865,0
20240612,132200,59656445,4865,4865,4865,4865,0
20240612,132100,59656445,4865,4865,4865,4865,0
20240612,132000,59656445,4865,4865,4865,4865,0
20240612,131900,59656445,4865,4865,4865,4865,0
20240612,131800,59656445,4865,4865,4865,4865,0
20240612,131700,59656445,4865,4865,4865,4865,0
20240612,131600,59656445,4865,4865,4865,4865,0
20240612,131500,59656445,4865,4865,4865,4865,0
20240612,131400,59656445,4865,4865,4865,4865,0
20240612,131300,59656445,4865,4865,4865,4865,142
20240612,131200,58965615,4860,4860,4860,4860,50
20240612,131100,58722615,4865,4865,4865,4865,0
20240612,131000,58722615,4865,4865,4865,4865,0
20240612,130900,58722615,4865,4865,4865,4865,0
20240612,130800,58722615,4865,4865,4865,4865,0
20240612,130700,58722615,4865,4865,4865,4865,0
20240612,130600,58722615,4865,4865,4865,4865,500
20240612,130500,56290115,4865,4865,4865,4865,0
20240612,130400,56290115,4865,4865,4865,4865,20
20240612,130300,56192815,4865,4865,4865,4865,10
20240612,130200,56144165,4865,4865,4865,4865,20
20240612,130100,56046865,4865,4865,4865,4865,42
20240612,130000,55842535,4865,4865,4865,4865,150
20240612,125900,55112785,4865,4865,4865,4865,0
20240612,125800,55112785,4865,4865,4865,4865,0
20240612,125700,55112785,4865,4865,4865,4865,350
20240612,125600,53410035,4865,4865,4865,4865,70
20240612,125500,53069485,4865,4865,4865,4865,81
20240612,125400,52675420,4870,4870,4870,4870,0
20240612,125300,52675420,4870,4870,4870,4870,0
20240612,125200,52675420,4870,4870,4870,4870,0
20240612,125100,52675420,4870,4870,4870,4870,0
20240612,125000,52675420,4870,4870,4870,4870,0
20240612,124900,52675420,4870,4870,4870,4870,0
20240612,124800,52675420,4870,4870,4870,4870,1
20240612,124700,52670550,4870,4870,4870,4870,0
20240612,124600,52670550,4870,4870,4870,4870,0
20240612,124500,52670550,4870,4870,4870,4870,0
20240612,124400,52670550,4870,4870,4870,4870,21
20240612,124300,52568280,4870,4870,4870,4870,0
20240612,124200,52568280,4870,4870,4870,4870,0
20240612,124100,52568280,4870,4870,4870,4870,0
20240612,124000,52568280,4870,4870,4870,4870,0
20240612,123900,52568280,4870,4870,4870,4870,1
20240612,123800,52563410,4870,4870,4870,4870,0
20240612,123700,52563410,4870,4870,4870,4870,2
20240612,123600,52553670,4860,4860,4860,4860,0
20240612,123500,52553670,4860,4860,4860,4860,0
20240612,123400,52553670,4860,4860,4860,4860,0
20240612,123300,52553670,4860,4860,4860,4860,0
20240612,123200,52553670,4860,4860,4860,4860,0
20240612,123100,52553670,4860,4860,4860,4860,0
20240612,123000,52553670,4860,4860,4860,4860,1000
20240612,122900,47693670,4860,4865,4865,4860,400
20240612,122800,45748810,4875,4875,4875,4875,0
20240612,122700,45748810,4875,4875,4875,4875,0
20240612,122600,45748810,4875,4875,4875,4875,0
20240612,122500,45748810,4875,4875,4875,4875,3
20240612,122400,45734185,4875,4875,4875,4875,0
20240612,122300,45734185,4875,4875,4875,4875,1
20240612,122200,45729310,4875,4875,4875,4875,16
20240612,122100,45651310,4875,4875,4875,4875,3
20240612,122000,45636685,4865,4865,4865,4865,335
20240612,121900,44006910,4865,4865,4865,4865,1
20240612,121800,44002045,4865,4865,4865,4865,0
20240612,121700,44002045,4865,4865,4865,4865,0
20240612,121600,44002045,4865,4865,4865,4865,0
20240612,121500,44002045,4865,4865,4865,4865,0
20240612,121400,44002045,4865,4865,4865,4865,146
20240612,121300,43291755,4865,4865,4865,4865,0
20240612,121200,43291755,4865,4865,4865,4865,0
20240612,121100,43291755,4865,4865,4865,4865,0
20240612,121000,43291755,4865,4865,4865,4865,0
20240612,120900,43291755,4865,4865,4865,4865,0
20240612,120800,43291755,4865,4865,4865,4865,0
20240612,120700,43291755,4865,4870,4870,4865,673
20240612,120600,40017600,4865,4865,4865,4865,0
20240612,120500,40017600,4865,4865,4865,4865,0
20240612,120400,40017600,4865,4865,4865,4865,0
20240612,120300,40017600,4865,4865,4865,4865,0
20240612,120200,40017600,4865,4865,4865,4865,0
20240612,120100,40017600,4865,4865,4865,4865,0
20240612,120000,40017600,4865,4865,4865,4865,0
20240612,115900,40017600,4865,4865,4865,4865,0
20240612,115800,40017600,4865,4865,4865,4865,0
20240612,115700,40017600,4865,4865,4865,4865,0
20240612,115600,40017600,4865,4865,4865,4865,0
20240612,115500,40017600,4865,4865,4865,4865,0
20240612,115400,40017600,4865,4865,4865,4865,0
20240612,115300,40017600,4865,4865,4865,4865,0
20240612,115200,40017600,4865,4865,4865,4865,183
20240612,115100,39127305,4860,4860,4860,4860,0
20240612,115000,39127305,4860,4860,4860,4860,0
20240612,114900,39127305,4860,4860,4860,4860,0
20240612,114800,39127305,4860,4860,4860,4860,0
20240612,114700,39127305,4860,4860,4860,4860,0
20240612,114600,39127305,4860,4860,4860,4860,0
20240612,114500,39127305,4860,4860,4860,4860,0
20240612,114400,39127305,4860,4860,4860,4860,1000
20240612,114300,34267305,4865,4865,4865,4865,18
20240612,114200,34179735,4860,4860,4860,4860,0
20240612,114100,34179735,4860,4860,4860,4860,0
20240612,114000,34179735,4860,4860,4860,4860,0
20240612,113900,34179735,4860,4860,4860,4860,0
20240612,113800,34179735,4860,4870,4870,4860,1549
20240612,113700,26648440,4875,4875,4875,4875,115
20240612,113600,26087815,4875,4875,4875,4875,0
20240612,113500,26087815,4875,4875,4875,4875,18
20240612,113400,26000065,4870,4870,4870,4870,0
20240612,113300,26000065,4870,4870,4870,4870,0
20240612,113200,26000065,4870,4870,4870,4870,22
20240612,113100,25892925,4880,4880,4880,4880,0
20240612,113000,25892925,4880,4880,4880,4880,0
20240612,112900,25892925,4880,4880,4880,4880,0
20240612,112800,25892925,4880,4880,4880,4880,0
20240612,112700,25892925,4880,4880,4880,4880,0
20240612,112600,25892925,4880,4880,4880,4880,0
20240612,112500,25892925,4880,4880,4880,4880,1
20240612,112400,25888045,4880,4880,4880,4880,1
20240612,112300,25883165,4880,4880,4880,4880,1
20240612,112200,25878285,4880,4880,4880,4880,0
20240612,112100,25878285,4880,4880,4880,4880,0
20240612,112000,25878285,4880,4880,4880,4880,0
20240612,111900,25878285,4880,4880,4880,4880,0
20240612,111800,25878285,4880,4880,4880,4880,0
20240612,111700,25878285,4880,4880,4880,4880,0
20240612,111600,25878285,4880,4880,4880,4880,0
20240612,111500,25878285,4880,4880,4880,4880,0
20240612,111400,25878285,4880,4880,4880,4880,0
20240612,111300,25878285,4880,4880,4880,4880,0
20240612,111200,25878285,4880,4880,4880,4880,0
20240612,111100,25878285,4880,4880,4880,4880,0
20240612,111000,25878285,4880,4880,4880,4880,0
20240612,110900,25878285,4880,4880,4880,4880,5
20240612,110800,25853885,4880,4880,4880,4880,0
20240612,110700,25853885,4880,4880,4880,4880,0
20240612,110600,25853885,4880,4880,4880,4880,0
20240612,110500,25853885,4880,4880,4880,4880,0
20240612,110400,25853885,4880,4880,4880,4880,0
20240612,110300,25853885,4880,4880,4880,4880,0
20240612,110200,25853885,4880,4880,4880,4880,0
20240612,110100,25853885,4880,4880,4880,4880,0
20240612,110000,25853885,4880,4880,4880,4880,0
20240612,105900,25853885,4880,4880,4880,4880,50
20240612,105800,25609885,4880,4880,4880,4880,0
20240612,105700,25609885,4880,4880,4880,4880,0
20240612,105600,25609885,4880,4880,4880,4880,0
20240612,105500,25609885,4880,4880,4880,4880,1
20240612,105400,25605005,4870,4870,4870,4870,105
20240612,105300,25093655,4880,4880,4880,4880,0
20240612,105200,25093655,4880,4880,4880,4880,0
20240612,105100,25093655,4880,4880,4880,4880,3
20240612,105000,25079015,4880,4880,4880,4880,0
20240612,104900,25079015,4880,4880,4880,4880,1
20240612,104800,25074135,4880,4880,4880,4880,0
20240612,104700,25074135,4880,4880,4880,4880,0
20240612,104600,25074135,4880,4880,4880,4880,0
20240612,104500,25074135,4880,4880,4880,4880,1
20240612,104400,25069255,4880,4880,4880,4880,1
20240612,104300,25064375,4880,4880,4880,4880,0
20240612,104200,25064375,4880,4880,4880,4880,0
20240612,104100,25064375,4880,4880,4880,4880,0
20240612,104000,25064375,4880,4880,4880,4880,0
20240612,103900,25064375,4880,4880,4880,4880,0
20240612,103800,25064375,4880,4880,4880,4880,0
20240612,103700,25064375,4880,4880,4880,4880,1
20240612,103600,25059495,4885,4885,4885,4885,0
20240612,103500,25059495,4885,4885,4885,4885,0
20240612,103400,25059495,4885,4885,4885,4885,0
20240612,103300,25059495,4885,4885,4885,4885,0
20240612,103200,25059495,4885,4885,4885,4885,0
20240612,103100,25059495,4885,4885,4885,4885,0
20240612,103000,25059495,4885,4885,4885,4885,9
20240612,102900,25015530,4885,4885,4885,4885,0
20240612,102800,25015530,4885,4885,4885,4885,0
20240612,102700,25015530,4885,4885,4885,4885,0
20240612,102600,25015530,4885,4885,4885,4885,0
20240612,102500,25015530,4885,4885,4885,4885,5
20240612,102400,24991105,4885,4885,4885,4885,700
20240612,102300,21571605,4880,4880,4880,4880,0
20240612,102200,21571605,4880,4880,4880,4880,0
20240612,102100,21571605,4880,4880,4880,4880,751
20240612,102000,17906725,4880,4880,4880,4880,0
20240612,101900,17906725,4880,4880,4880,4880,0
20240612,101800,17906725,4880,4880,4880,4880,0
20240612,101700,17906725,4880,4880,4880,4880,0
20240612,101600,17906725,4880,4880,4880,4880,0
20240612,101500,17906725,4880,4880,4880,4880,0
20240612,101400,17906725,4880,4880,4880,4880,0
20240612,101300,17906725,4880,4880,4880,4880,0
20240612,101200,17906725,4880,4880,4880,4880,100
20240612,101100,17418725,4880,4880,4880,4880,0
20240612,101000,17418725,4880,4880,4880,4880,0
20240612,100900,17418725,4880,4880,4880,4880,0
20240612,100800,17418725,4880,4880,4880,4880,84
20240612,100700,17008805,4880,4880,4880,4880,6
20240612,100600,16979525,4880,4880,4880,4880,0
20240612,100500,16979525,4880,4880,4880,4880,2
20240612,100400,16969765,4880,4880,4880,4880,2
20240612,100300,16960005,4880,4880,4880,4880,0
20240612,100200,16960005,4880,4880,4880,4880,6
20240612,100100,16930725,4860,4860,4860,4860,0
20240612,100000,16930725,4860,4860,4860,4860,1
20240612,095900,16925865,4880,4880,4880,4880,2
20240612,095800,16916105,4860,4865,4865,4860,41
20240612,095700,16716655,4880,4880,4880,4880,42
20240612,095600,16511695,4880,4880,4880,4880,2
20240612,095500,16501935,4880,4880,4880,4880,3
20240612,095400,16487295,4860,4860,4860,4860,0
20240612,095300,16487295,4860,4860,4860,4860,0
20240612,095200,16487295,4860,4860,4860,4860,0
20240612,095100,16487295,4860,4860,4860,4860,0
20240612,095000,16487295,4860,4860,4860,4860,0
20240612,094900,16487295,4860,4860,4860,4860,0
20240612,094800,16487295,4860,4880,4880,4860,1000
20240612,094700,11620860,4880,4880,4880,4880,597
20240612,094600,8707500,4880,4880,4880,4880,0
20240612,094500,8707500,4880,4880,4880,4880,312
20240612,094400,7184940,4880,4880,4880,4880,0
20240612,094300,7184940,4880,4880,4880,4880,0
20240612,094200,7184940,4880,4880,4880,4880,0
20240612,094100,7184940,4880,4880,4880,4880,0
20240612,094000,7184940,4880,4880,4880,4880,0
20240612,093900,7184940,4880,4880,4880,4880,0
20240612,093800,7184940,4880,4880,4880,4880,12
20240612,093700,7126380,4880,4880,4880,4880,0
20240612,093600,7126380,4880,4880,4880,4880,0
20240612,093500,7126380,4880,4880,4880,4880,150
20240612,093400,6394380,4870,4870,4870,4870,0
20240612,093300,6394380,4870,4870,4870,4870,100
20240612,093200,5907380,4880,4880,4880,4880,0
20240612,093100,5907380,4880,4880,4880,4880,0
20240612,093000,5907380,4880,4880,4880,4880,0
20240612,092900,5907380,4880,4880,4880,4880,1
20240612,092800,5902500,4880,4880,4880,4880,0
20240612,092700,5902500,4880,4880,4880,4880,0
20240612,092600,5902500,4880,4880,4880,4880,4
20240612,092500,5882980,4865,4865,4865,4865,100
20240612,092400,5396480,4880,4880,4880,4880,0
20240612,092300,5396480,4880,4880,4880,4880,0
20240612,092200,5396480,4880,4880,4880,4880,0
20240612,092100,5396480,4880,4880,4880,4880,0
20240612,092000,5396480,4880,4880,4880,4880,0
20240612,091900,5396480,4880,4880,4880,4880,0
20240612,091800,5396480,4880,4880,4880,4880,0
20240612,091700,5396480,4880,4880,4880,4880,0
20240612,091600,5396480,4880,4880,4880,4880,0
20240612,091500,5396480,4880,4880,4880,4880,0
20240612,091400,5396480,4880,4880,4880,4880,0
20240612,091300,5396480,4880,4880,4880,4880,1
20240612,091200,5391600,4855,4855,4855,4855,0
20240612,091100,5391600,4855,4855,4855,4855,0
20240612,091000,5391600,4855,4865,4865,4855,1000
20240612,090900,535155,4860,4860,4860,4860,0
20240612,090800,535155,4860,4860,4860,4860,0
20240612,090700,535155,4860,4860,4860,4860,0
20240612,090600,535155,4860,4860,4860,4860,0
20240612,090500,535155,4860,4875,4875,4860,100
20240612,090400,48885,4885,4885,4885,4885,2
20240612,090300,39115,4885,4885,4885,4885,0
20240612,090200,39115,4885,4885,4885,4885,0
20240612,090100,39115,4885,4885,4885,4885,1
20240612,090000,34230,4890,4890,4890,4890,7