KissMeData/029480/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,191100,58308034660,6730,6730,6730,6730,50249
20240612,191000,58308034660,6730,6730,6730,6730,0
20240612,190900,58308034660,6730,6730,6730,6730,0
20240612,190800,58308034660,6730,6730,6730,6730,0
20240612,190700,58308034660,6730,6730,6730,6730,0
20240612,190600,58308034660,6730,6730,6730,6730,0
20240612,190500,58308034660,6730,6730,6730,6730,0
20240612,190400,58308034660,6730,6730,6730,6730,0
20240612,190300,58308034660,6730,6730,6730,6730,0
20240612,190200,58308034660,6730,6730,6730,6730,0
20240612,190100,58308034660,6730,6730,6730,6730,0
20240612,190000,58308034660,6730,6730,6730,6730,0
20240612,185900,58308034660,6730,6730,6730,6730,0
20240612,185800,58308034660,6730,6730,6730,6730,0
20240612,185700,58308034660,6730,6730,6730,6730,0
20240612,185600,58308034660,6730,6730,6730,6730,0
20240612,185500,58308034660,6730,6730,6730,6730,0
20240612,185400,58308034660,6730,6730,6730,6730,0
20240612,185300,58308034660,6730,6730,6730,6730,0
20240612,185200,58308034660,6730,6730,6730,6730,0
20240612,185100,58308034660,6730,6730,6730,6730,0
20240612,185000,58308034660,6730,6730,6730,6730,0
20240612,184900,58308034660,6730,6730,6730,6730,0
20240612,184800,58308034660,6730,6730,6730,6730,0
20240612,184700,58308034660,6730,6730,6730,6730,0
20240612,184600,58308034660,6730,6730,6730,6730,0
20240612,184500,58308034660,6730,6730,6730,6730,0
20240612,184400,58308034660,6730,6730,6730,6730,0
20240612,184300,58308034660,6730,6730,6730,6730,0
20240612,184200,58308034660,6730,6730,6730,6730,0
20240612,184100,58308034660,6730,6730,6730,6730,50249
20240612,184000,58308034660,6730,6730,6730,6730,0
20240612,183900,58308034660,6730,6730,6730,6730,0
20240612,183800,58308034660,6730,6730,6730,6730,0
20240612,183700,58308034660,6730,6730,6730,6730,0
20240612,183600,58308034660,6730,6730,6730,6730,0
20240612,183500,58308034660,6730,6730,6730,6730,0
20240612,183400,58308034660,6730,6730,6730,6730,0
20240612,183300,58308034660,6730,6730,6730,6730,0
20240612,183200,58308034660,6730,6730,6730,6730,0
20240612,183100,58308034660,6730,6730,6730,6730,0
20240612,183000,58308034660,6730,6730,6730,6730,0
20240612,182900,58308034660,6730,6730,6730,6730,0
20240612,182800,58308034660,6730,6730,6730,6730,0
20240612,182700,58308034660,6730,6730,6730,6730,0
20240612,182600,58308034660,6730,6730,6730,6730,0
20240612,182500,58308034660,6730,6730,6730,6730,0
20240612,182400,58308034660,6730,6730,6730,6730,0
20240612,182300,58308034660,6730,6730,6730,6730,0
20240612,182200,58308034660,6730,6730,6730,6730,0
20240612,182100,58308034660,6730,6730,6730,6730,0
20240612,182000,58308034660,6730,6730,6730,6730,0
20240612,181900,58308034660,6730,6730,6730,6730,0
20240612,181800,58308034660,6730,6730,6730,6730,0
20240612,181700,58308034660,6730,6730,6730,6730,0
20240612,181600,58308034660,6730,6730,6730,6730,0
20240612,181500,58308034660,6730,6730,6730,6730,0
20240612,181400,58308034660,6730,6730,6730,6730,0
20240612,181300,58308034660,6730,6730,6730,6730,0
20240612,181200,58308034660,6730,6730,6730,6730,0
20240612,181100,58308034660,6730,6730,6730,6730,50249
20240612,181000,58308034660,6730,6730,6730,6730,0
20240612,180900,58308034660,6730,6730,6730,6730,0
20240612,180800,58308034660,6730,6730,6730,6730,0
20240612,180700,58308034660,6730,6730,6730,6730,0
20240612,180600,58308034660,6730,6730,6730,6730,0
20240612,180500,58308034660,6730,6730,6730,6730,0
20240612,180400,58308034660,6730,6730,6730,6730,0
20240612,180300,58308034660,6730,6730,6730,6730,0
20240612,180200,58308034660,6730,6730,6730,6730,0
20240612,180100,58308034660,6730,6730,6730,6730,0
20240612,180000,58308034660,6730,6730,6730,6730,0
20240612,175900,58308034660,6730,6730,6730,6730,0
20240612,175800,58308034660,6730,6730,6730,6730,0
20240612,175700,58308034660,6730,6730,6730,6730,0
20240612,175600,58308034660,6730,6730,6730,6730,0
20240612,175500,58308034660,6730,6730,6730,6730,0
20240612,175400,58308034660,6730,6730,6730,6730,0
20240612,175300,58308034660,6730,6730,6730,6730,0
20240612,175200,58308034660,6730,6730,6730,6730,0
20240612,175100,58308034660,6730,6730,6730,6730,0
20240612,175000,58308034660,6730,6730,6730,6730,0
20240612,174900,58308034660,6730,6730,6730,6730,0
20240612,174800,58308034660,6730,6730,6730,6730,0
20240612,174700,58308034660,6730,6730,6730,6730,0
20240612,174600,58308034660,6730,6730,6730,6730,0
20240612,174500,58308034660,6730,6730,6730,6730,0
20240612,174400,58308034660,6730,6730,6730,6730,0
20240612,174300,58308034660,6730,6730,6730,6730,0
20240612,174200,58308034660,6730,6730,6730,6730,0
20240612,174100,58308034660,6730,6730,6730,6730,50249
20240612,174000,58308034660,6730,6730,6730,6730,0
20240612,173900,58308034660,6730,6730,6730,6730,0
20240612,173800,58308034660,6730,6730,6730,6730,0
20240612,173700,58308034660,6730,6730,6730,6730,0
20240612,173600,58308034660,6730,6730,6730,6730,0
20240612,173500,58308034660,6730,6730,6730,6730,0
20240612,173400,58308034660,6730,6730,6730,6730,0
20240612,173300,58308034660,6730,6730,6730,6730,0
20240612,173200,58308034660,6730,6730,6730,6730,0
20240612,173100,58308034660,6730,6730,6730,6730,0
20240612,173000,58308034660,6730,6730,6730,6730,0
20240612,172900,58308034660,6730,6730,6730,6730,0
20240612,172800,58308034660,6730,6730,6730,6730,0
20240612,172700,58308034660,6730,6730,6730,6730,0
20240612,172600,58308034660,6730,6730,6730,6730,0
20240612,172500,58308034660,6730,6730,6730,6730,0
20240612,172400,58308034660,6730,6730,6730,6730,0
20240612,172300,58308034660,6730,6730,6730,6730,0
20240612,172200,58308034660,6730,6730,6730,6730,0
20240612,172100,58308034660,6730,6730,6730,6730,0
20240612,172000,58308034660,6730,6730,6730,6730,0
20240612,171900,58308034660,6730,6730,6730,6730,0
20240612,171800,58308034660,6730,6730,6730,6730,0
20240612,171700,58308034660,6730,6730,6730,6730,0
20240612,171600,58308034660,6730,6730,6730,6730,0
20240612,171500,58308034660,6730,6730,6730,6730,0
20240612,171400,58308034660,6730,6730,6730,6730,0
20240612,171300,58308034660,6730,6730,6730,6730,0
20240612,171200,58308034660,6730,6730,6730,6730,0
20240612,171100,58308034660,6730,6730,6730,6730,50249
20240612,171000,58308034660,6730,6730,6730,6730,0
20240612,170900,58308034660,6730,6730,6730,6730,0
20240612,170800,58308034660,6730,6730,6730,6730,0
20240612,170700,58308034660,6730,6730,6730,6730,0
20240612,170600,58308034660,6730,6730,6730,6730,0
20240612,170500,58308034660,6730,6730,6730,6730,0
20240612,170400,58308034660,6730,6730,6730,6730,0
20240612,170300,58308034660,6730,6730,6730,6730,0
20240612,170200,58308034660,6730,6730,6730,6730,0
20240612,170100,58308034660,6730,6730,6730,6730,0
20240612,170000,58308034660,6730,6730,6730,6730,0
20240612,165900,58308034660,6730,6730,6730,6730,0
20240612,165800,58308034660,6730,6730,6730,6730,0
20240612,165700,58308034660,6730,6730,6730,6730,0
20240612,165600,58308034660,6730,6730,6730,6730,0
20240612,165500,58308034660,6730,6730,6730,6730,0
20240612,165400,58308034660,6730,6730,6730,6730,0
20240612,165300,58308034660,6730,6730,6730,6730,0
20240612,165200,58308034660,6730,6730,6730,6730,0
20240612,165100,58308034660,6730,6730,6730,6730,0
20240612,165000,58308034660,6730,6730,6730,6730,0
20240612,164900,58308034660,6730,6730,6730,6730,0
20240612,164800,58308034660,6730,6730,6730,6730,0
20240612,164700,58308034660,6730,6730,6730,6730,0
20240612,164600,58308034660,6730,6730,6730,6730,0
20240612,164500,58308034660,6730,6730,6730,6730,0
20240612,164400,58308034660,6730,6730,6730,6730,0
20240612,164300,58308034660,6730,6730,6730,6730,0
20240612,164200,58308034660,6730,6730,6730,6730,0
20240612,164100,58308034660,6730,6730,6730,6730,50249
20240612,164000,58308034660,6730,6730,6730,6730,0
20240612,163900,58308034660,6730,6730,6730,6730,0
20240612,163800,58308034660,6730,6730,6730,6730,0
20240612,163700,58308034660,6730,6730,6730,6730,0
20240612,163600,58308034660,6730,6730,6730,6730,0
20240612,163500,58308034660,6730,6730,6730,6730,0
20240612,163400,58308034660,6730,6730,6730,6730,0
20240612,163300,58308034660,6730,6730,6730,6730,0
20240612,163200,58308034660,6730,6730,6730,6730,0
20240612,163100,58308034660,6730,6730,6730,6730,0
20240612,163000,58308034660,6730,6730,6730,6730,0
20240612,162900,58308034660,6730,6730,6730,6730,0
20240612,162800,58308034660,6730,6730,6730,6730,0
20240612,162700,58308034660,6730,6730,6730,6730,0
20240612,162600,58308034660,6730,6730,6730,6730,0
20240612,162500,58308034660,6730,6730,6730,6730,0
20240612,162400,58308034660,6730,6730,6730,6730,0
20240612,162300,58308034660,6730,6730,6730,6730,0
20240612,162200,58308034660,6730,6730,6730,6730,0
20240612,162100,58308034660,6730,6730,6730,6730,0
20240612,162000,58308034660,6730,6730,6730,6730,0
20240612,161900,58308034660,6730,6730,6730,6730,0
20240612,161800,58308034660,6730,6730,6730,6730,0
20240612,161700,58308034660,6730,6730,6730,6730,0
20240612,161600,58308034660,6730,6730,6730,6730,0
20240612,161500,58308034660,6730,6730,6730,6730,0
20240612,161400,58308034660,6730,6730,6730,6730,0
20240612,161300,58308034660,6730,6730,6730,6730,0
20240612,161200,58308034660,6730,6730,6730,6730,0
20240612,161100,58308034660,6730,6730,6730,6730,50249
20240612,161000,58308034660,6730,6730,6730,6730,0
20240612,160900,58308034660,6730,6730,6730,6730,0
20240612,160800,58308034660,6730,6730,6730,6730,0
20240612,160700,58308034660,6730,6730,6730,6730,0
20240612,160600,58308034660,6730,6730,6730,6730,0
20240612,160500,58308034660,6730,6730,6730,6730,0
20240612,160400,58308034660,6730,6730,6730,6730,0
20240612,160300,58308034660,6730,6730,6730,6730,0
20240612,160200,58308034660,6730,6730,6730,6730,0
20240612,160100,58308034660,6730,6730,6730,6730,0
20240612,160000,58308034660,6730,6730,6730,6730,0
20240612,155900,58308034660,6730,6730,6730,6730,0
20240612,155800,58308034660,6730,6730,6730,6730,0
20240612,155700,58308034660,6730,6730,6730,6730,0
20240612,155600,58308034660,6730,6730,6730,6730,0
20240612,155500,58308034660,6730,6730,6730,6730,0
20240612,155400,58308034660,6730,6730,6730,6730,0
20240612,155300,58308034660,6730,6730,6730,6730,0
20240612,155200,58308034660,6730,6730,6730,6730,0
20240612,155100,58308034660,6730,6730,6730,6730,0
20240612,155000,58308034660,6730,6730,6730,6730,0
20240612,154900,58308034660,6730,6730,6730,6730,0
20240612,154800,58308034660,6730,6730,6730,6730,0
20240612,154700,58308034660,6730,6730,6730,6730,0
20240612,154600,58308034660,6730,6730,6730,6730,0
20240612,154500,58308034660,6730,6730,6730,6730,0
20240612,154400,58308034660,6730,6730,6730,6730,0
20240612,154300,58308034660,6730,6730,6730,6730,0
20240612,154200,58308034660,6730,6730,6730,6730,0
20240612,154100,58308034660,6730,6730,6730,6730,50249
20240612,154000,58308034660,6730,6730,6730,6730,0
20240612,153900,58308034660,6730,6730,6730,6730,0
20240612,153800,58308034660,6730,6730,6730,6730,0
20240612,153700,58308034660,6730,6730,6730,6730,0
20240612,153600,58308034660,6730,6730,6730,6730,0
20240612,153500,58308034660,6730,6730,6730,6730,0
20240612,153400,58308034660,6730,6730,6730,6730,0
20240612,153300,58308034660,6730,6730,6730,6730,0
20240612,153200,58308034660,6730,6730,6730,6730,0
20240612,153100,58308034660,6730,6730,6730,6730,0
20240612,153000,58308034660,6730,6730,6730,6730,50249
20240612,152900,57969858890,6730,6730,6730,6730,0
20240612,152800,57969858890,6730,6730,6730,6730,0
20240612,152700,57969858890,6730,6730,6730,6730,0
20240612,152600,57969858890,6730,6730,6730,6730,0
20240612,152500,57969858890,6730,6730,6730,6730,0
20240612,152400,57969858890,6730,6730,6730,6730,0
20240612,152300,57969858890,6730,6730,6730,6730,0
20240612,152200,57969858890,6730,6730,6730,6730,0
20240612,152100,57969858890,6730,6730,6730,6730,0
20240612,152000,57969858890,6730,6730,6730,6730,0
20240612,151900,57969858890,6730,6780,6790,6730,29427
20240612,151800,57771169550,6790,6770,6790,6740,30200
20240612,151700,57567158660,6770,6760,6780,6750,11312
20240612,151600,57490659520,6760,6750,6770,6730,8933
20240612,151500,57430415870,6750,6770,6770,6740,4727
20240612,151400,57398483400,6740,6750,6770,6730,15996
20240612,151300,57290559390,6760,6750,6780,6740,5833
20240612,151200,57251099690,6780,6760,6780,6740,19410
20240612,151100,57120001350,6760,6840,6840,6750,36058
20240612,151000,56875285500,6830,6830,6850,6820,4700
20240612,150900,56843147330,6830,6810,6860,6800,7077
20240612,150800,56794879670,6810,6830,6850,6810,9085
20240612,150700,56732819190,6830,6840,6850,6810,11110
20240612,150600,56656898250,6840,6860,6860,6820,2040
20240612,150500,56642947600,6850,6810,6860,6800,6660
20240612,150400,56597515760,6800,6830,6830,6800,10623
20240612,150300,56525207700,6820,6840,6840,6810,7565
20240612,150200,56473609650,6840,6870,6870,6830,4706
20240612,150100,56441391810,6870,6830,6870,6790,11747
20240612,150000,56361293760,6820,6810,6820,6760,32607
20240612,145900,56139847950,6800,6840,6840,6800,32687
20240612,145800,55917309110,6840,6840,6860,6830,15237
20240612,145700,55813141500,6840,6900,6900,6830,39726
20240612,145600,55540397280,6920,6900,6920,6900,3560
20240612,145500,55515819970,6900,6890,6900,6890,8863
20240612,145400,55454742930,6900,6910,6910,6890,8135
20240612,145300,55398612240,6900,6900,6920,6900,7309
20240612,145200,55348091380,6910,6900,6910,6900,2129
20240612,145100,55333380190,6910,6920,6930,6910,5077
20240612,145000,55298249050,6930,6910,6930,6890,17336
20240612,144900,55178646020,6900,6930,6940,6900,11396
20240612,144800,55099799400,6940,6950,6950,6930,3505
20240612,144700,55075484490,6940,6950,6960,6940,4542
20240612,144600,55043919320,6950,6910,6950,6910,4016
20240612,144500,55016116260,6910,6910,6920,6900,2668
20240612,144400,54997687270,6910,6910,6910,6900,7163
20240612,144300,54948224320,6910,6920,6930,6900,50933
20240612,144200,54596621760,6930,6930,6940,6920,12651
20240612,144100,54509051230,6940,6930,6970,6930,4915
20240612,144000,54474879170,6970,6950,6970,6920,8346
20240612,143900,54416903920,6970,6950,6970,6940,8941
20240612,143800,54354844940,6940,6970,6970,6940,1977
20240612,143700,54341097640,6970,6970,6980,6960,2278
20240612,143600,54325220540,6980,6970,6980,6940,3048
20240612,143500,54304004460,6960,6930,6960,6920,17297
20240612,143400,54184019790,6930,6950,6960,6930,6157
20240612,143300,54141264830,6950,6950,6960,6950,8319
20240612,143200,54083405290,6950,6950,6970,6950,8258
20240612,143100,54025983130,6950,6980,6990,6950,6619
20240612,143000,53979863960,6990,6990,6990,6970,8465
20240612,142900,53920805780,6990,6990,7010,6980,7565
20240612,142800,53867911510,7010,7010,7010,6990,27433
20240612,142700,53675847430,7010,7020,7020,7010,10795
20240612,142600,53600149300,7020,7010,7020,6990,15771
20240612,142500,53489732690,7010,6990,7010,6970,12944
20240612,142400,53399189560,6990,6970,6990,6960,7033
20240612,142300,53350121420,6960,6950,6970,6950,2743
20240612,142200,53331035520,6950,6950,6990,6930,19001
20240612,142100,53198866790,6950,6980,6980,6940,12542
20240612,142000,53111668560,6990,6960,6990,6960,10615
20240612,141900,53037621420,6960,6990,7030,6960,31542
20240612,141800,52817196400,6990,7020,7040,6990,55100
20240612,141700,52430417220,7020,7020,7030,6990,21717
20240612,141600,52278006000,7040,7010,7040,7010,38605
20240612,141500,52006664010,7010,6970,7020,6960,31948
20240612,141400,51783161500,6970,6980,6980,6960,3185
20240612,141300,51760975200,6980,6950,6980,6950,3317
20240612,141200,51737856150,6950,6940,6960,6930,12513
20240612,141100,51650916660,6940,6950,6950,6940,3417
20240612,141000,51627186390,6950,6960,6980,6940,4368
20240612,140900,51596778760,6960,6960,6960,6910,8820
20240612,140800,51535555510,6960,6990,6990,6960,1748
20240612,140700,51523354280,6990,7010,7020,6960,11215
20240612,140600,51444877510,7000,6990,7010,6980,20823
20240612,140500,51299142190,6990,6980,6990,6970,4598
20240612,140400,51267034160,6970,6960,6980,6960,3724
20240612,140300,51241074880,6970,6970,6980,6960,4558
20240612,140200,51209317620,6970,6970,6980,6960,3189
20240612,140100,51187094110,6970,6940,6990,6930,43265
20240612,140000,50885885700,6950,6920,6950,6900,22828
20240612,135900,50727844000,6910,6920,6920,6910,3627
20240612,135800,50702777160,6920,6930,6930,6910,7082
20240612,135700,50653803830,6930,6940,6940,6920,4868
20240612,135600,50620071060,6940,6920,6940,6920,2266
20240612,135500,50604370800,6920,6940,6940,6910,4719
20240612,135400,50571677360,6940,6940,6940,6910,5793
20240612,135300,50531515670,6940,6940,6940,6930,2605
20240612,135200,50513437170,6940,6900,6940,6880,13838
20240612,135100,50417910860,6900,6940,6940,6900,22300
20240612,135000,50263706830,6930,6950,6970,6930,7529
20240612,134900,50211364290,6960,6950,6960,6940,4640
20240612,134800,50179125780,6940,6920,6950,6920,3163
20240612,134700,50157197190,6940,6990,6990,6890,23354
20240612,134600,49994973240,6990,6990,7000,6980,6905
20240612,134500,49946732860,6980,7010,7030,6980,25705
20240612,134400,49766437860,7020,7000,7020,6990,32388
20240612,134300,49539726460,6990,6980,6990,6960,14192
20240612,134200,49440837700,6970,6970,7000,6970,20667
20240612,134100,49296674120,6980,6990,7020,6960,28304
20240612,134000,49098774440,7000,7030,7040,6990,45683
20240612,133900,48778091480,7020,6980,7030,6980,135387
20240612,133800,47830322200,6980,6970,6990,6970,25978
20240612,133700,47648951810,6980,6950,6980,6940,80314
20240612,133600,47090182180,6950,6940,6950,6940,6194
20240612,133500,47047148760,6950,6920,6950,6920,5187
20240612,133400,47011164250,6930,6950,6950,6920,6571
20240612,133300,46965591850,6940,6920,6950,6920,43855
20240612,133200,46661544240,6910,6890,6910,6880,6021
20240612,133100,46619957670,6890,6900,6900,6890,3161
20240612,133000,46598161580,6900,6900,6910,6880,2576
20240612,132900,46580374180,6900,6890,6910,6870,6867
20240612,132800,46533046700,6880,6880,6880,6860,11481
20240612,132700,46454190340,6880,6900,6900,6870,5867
20240612,132600,46413839660,6880,6880,6900,6880,3487
20240612,132500,46389848640,6880,6900,6900,6880,1412
20240612,132400,46380132160,6900,6890,6900,6880,1724
20240612,132300,46368262230,6890,6890,6890,6880,1572
20240612,132200,46357432590,6880,6880,6910,6880,1317
20240612,132100,46348357110,6880,6920,6920,6880,12081
20240612,132000,46264946810,6920,6880,6920,6880,13893
20240612,131900,46169074380,6880,6880,6890,6880,287
20240612,131800,46167099810,6870,6880,6880,6860,6259
20240612,131700,46124094830,6880,6880,6880,6870,5073
20240612,131600,46089213940,6890,6900,6900,6890,2873
20240612,131500,46069407480,6900,6880,6910,6880,1196
20240612,131400,46061154270,6910,6870,6910,6870,5734
20240612,131300,46021631740,6870,6890,6890,6870,9815
20240612,131200,45954197280,6890,6910,6910,6830,11868
20240612,131100,45872718680,6910,6900,6920,6890,38258
20240612,131000,45608733010,6900,6910,6920,6900,4593
20240612,130900,45576996300,6920,6930,6930,6920,6705
20240612,130800,45530570300,6920,6920,6930,6910,4118
20240612,130700,45502071460,6910,6910,6930,6900,5165
20240612,130600,45466386620,6910,6920,6940,6910,9223
20240612,130500,45402558350,6920,6910,6930,6910,6405
20240612,130400,45358230730,6910,6920,6940,6910,4321
20240612,130300,45328332040,6940,6920,6940,6920,10641
20240612,130200,45254552730,6920,6940,6940,6910,5874
20240612,130100,45213886220,6940,6940,6950,6920,6913
20240612,130000,45165913360,6930,6950,6950,6910,25147
20240612,125900,44991454660,6950,6890,6950,6890,71697
20240612,125800,44495085260,6890,6890,6900,6890,5398
20240612,125700,44457861680,6890,6870,6900,6870,15971
20240612,125600,44347866860,6870,6860,6880,6860,439
20240612,125500,44344850930,6860,6850,6880,6850,13988
20240612,125400,44248814750,6840,6850,6850,6830,1096
20240612,125300,44241321500,6840,6850,6860,6830,2019
20240612,125200,44227517970,6850,6830,6850,6830,2118
20240612,125100,44213026980,6830,6840,6860,6830,2868
20240612,125000,44193390350,6840,6850,6860,6840,5080
20240612,124900,44158610730,6850,6850,6870,6840,1657
20240612,124800,44147253130,6840,6840,6850,6840,2804
20240612,124700,44128071480,6840,6860,6860,6830,5575
20240612,124600,44089887050,6860,6880,6890,6860,16920
20240612,124500,43973469070,6880,6890,6890,6870,11515
20240612,124400,43894178500,6890,6880,6890,6870,8943
20240612,124300,43832642440,6870,6840,6880,6840,24098
20240612,124200,43667392910,6830,6820,6840,6820,2915
20240612,124100,43647461800,6820,6850,6850,6820,211
20240612,124000,43646019560,6850,6830,6850,6820,17327
20240612,123900,43527613570,6840,6830,6840,6800,6662
20240612,123800,43482070270,6820,6830,6840,6810,4214
20240612,123700,43453317190,6830,6820,6840,6800,5893
20240612,123600,43413107350,6820,6780,6840,6780,12340
20240612,123500,43329086150,6780,6780,6790,6760,4805
20240612,123400,43296535900,6790,6800,6800,6780,998
20240612,123300,43289755460,6800,6800,6800,6770,9860
20240612,123200,43222824530,6800,6800,6810,6800,525
20240612,123100,43219254520,6800,6810,6810,6800,859
20240612,123000,43213412390,6810,6810,6810,6800,1260
20240612,122900,43204834620,6820,6810,6820,6800,2128
20240612,122800,43190342700,6810,6810,6820,6810,1773
20240612,122700,43178264590,6810,6810,6810,6800,1415
20240612,122600,43168628800,6810,6820,6820,6800,1853
20240612,122500,43156013270,6820,6830,6830,6800,20764
20240612,122400,43014790340,6830,6830,6840,6800,20514
20240612,122300,42875188320,6830,6830,6830,6800,8609
20240612,122200,42816491490,6830,6830,6840,6830,8280
20240612,122100,42759938970,6850,6870,6870,6830,4690
20240612,122000,42727790840,6870,6860,6870,6840,20852
20240612,121900,42584952330,6860,6870,6880,6860,18705
20240612,121800,42456443560,6860,6840,6870,6840,5348
20240612,121700,42419780420,6840,6840,6850,6840,1680
20240612,121600,42408274890,6840,6870,6870,6840,8576
20240612,121500,42349460170,6850,6830,6870,6820,7972
20240612,121400,42294847870,6830,6830,6840,6820,3395
20240612,121300,42271675200,6810,6830,6850,6810,9154
20240612,121200,42209063670,6830,6840,6850,6810,7632
20240612,121100,42156856840,6830,6870,6890,6800,19794
20240612,121000,42020927260,6890,6780,6890,6770,58156
20240612,120900,41622657160,6770,6750,6770,6750,7716
20240612,120800,41570458780,6750,6750,6750,6740,1117
20240612,120700,41562919070,6750,6750,6770,6750,5227
20240612,120600,41527615450,6740,6760,6760,6740,910
20240612,120500,41521479530,6760,6710,6760,6710,7551
20240612,120400,41470632980,6710,6730,6730,6710,2316
20240612,120300,41455052390,6740,6760,6760,6730,9590
20240612,120200,41390330610,6750,6760,6770,6750,3761
20240612,120100,41364909040,6750,6720,6750,6720,6289
20240612,120000,41322497350,6720,6720,6730,6710,755
20240612,115900,41317426730,6720,6730,6730,6710,12834
20240612,115800,41231154840,6720,6700,6730,6700,11382
20240612,115700,41154764800,6710,6680,6730,6680,3519
20240612,115600,41131134700,6680,6630,6680,6630,7776
20240612,115500,41079345840,6630,6660,6660,6630,10764
20240612,115400,41007710280,6660,6650,6660,6630,10911
20240612,115300,40935099250,6660,6650,6700,6640,6758
20240612,115200,40890097110,6700,6640,6700,6620,4807
20240612,115100,40858150510,6620,6640,6640,6620,4967
20240612,115000,40825234130,6630,6660,6670,6630,19857
20240612,114900,40693221350,6660,6670,6670,6650,4283
20240612,114800,40664686820,6670,6660,6680,6660,897
20240612,114700,40658705750,6670,6680,6680,6660,10962
20240612,114600,40585687460,6680,6680,6680,6660,705
20240612,114500,40580978620,6680,6650,6680,6650,4123
20240612,114400,40553500180,6640,6620,6650,6620,7213
20240612,114300,40505674900,6620,6670,6670,6620,33002
20240612,114200,40286277500,6680,6700,6700,6680,5520
20240612,114100,40249377210,6690,6720,6720,6690,11507
20240612,114000,40172271950,6720,6710,6730,6710,1827
20240612,113900,40159998630,6720,6740,6750,6720,10655
20240612,113800,40088320380,6740,6750,6760,6740,1645
20240612,113700,40077213690,6760,6740,6760,6730,1853
20240612,113600,40064729390,6760,6790,6790,6740,4299
20240612,113500,40035658570,6790,6770,6790,6770,8498
20240612,113400,39978091820,6760,6760,6770,6750,1968
20240612,113300,39964791100,6760,6760,6770,6750,4362
20240612,113200,39935280330,6760,6740,6770,6740,1914
20240612,113100,39922354560,6760,6720,6760,6720,7074
20240612,113000,39874717360,6720,6720,6720,6710,3512
20240612,112900,39851117190,6730,6700,6740,6700,16609
20240612,112800,39739789220,6700,6700,6710,6690,2599
20240612,112700,39722380710,6700,6720,6720,6700,3467
20240612,112600,39699128190,6720,6710,6730,6710,3502
20240612,112500,39675614620,6710,6710,6710,6700,6560
20240612,112400,39631643780,6710,6730,6730,6700,4526
20240612,112300,39601277010,6730,6730,6740,6710,2561
20240612,112200,39584039040,6700,6690,6710,6680,3713
20240612,112100,39559170580,6690,6740,6750,6690,14691
20240612,112000,39460703560,6750,6700,6750,6700,12427
20240612,111900,39377262760,6690,6730,6730,6690,28073
20240612,111800,39188935520,6730,6720,6750,6690,9606
20240612,111700,39124427900,6710,6730,6860,6710,15861
20240612,111600,39017300010,6730,6730,6760,6710,7861
20240612,111500,38964398270,6720,6710,6730,6700,1945
20240612,111400,38951343040,6710,6710,6710,6700,2852
20240612,111300,38932214150,6710,6680,6710,6680,4048
20240612,111200,38905105940,6680,6700,6700,6670,11460
20240612,111100,38828494560,6690,6660,6700,6650,7489
20240612,111000,38778542520,6650,6660,6690,6650,9396
20240612,110900,38715977770,6660,6700,6710,6660,25231
20240612,110800,38547328600,6710,6720,6740,6700,3674
20240612,110700,38522655280,6730,6720,6730,6720,3407
20240612,110600,38499746200,6730,6740,6740,6700,15358
20240612,110500,38396641500,6730,6750,6770,6730,13017
20240612,110400,38308815510,6760,6740,6770,6720,8206
20240612,110300,38253555650,6740,6740,6750,6720,14043
20240612,110200,38158972280,6740,6780,6780,6730,7919
20240612,110100,38105543120,6760,6790,6800,6750,5695
20240612,110000,38066945440,6780,6780,6800,6750,15280
20240612,105900,37963503160,6780,6780,6800,6780,2710
20240612,105800,37945122310,6810,6800,6820,6780,5220
20240612,105700,37909640880,6800,6800,6810,6780,2837
20240612,105600,37890355290,6800,6800,6810,6780,5766
20240612,105500,37851150840,6800,6870,6870,6800,30370
20240612,105400,37643751290,6860,6870,6870,6850,4488
20240612,105300,37612972270,6870,6850,6870,6840,4297
20240612,105200,37583512670,6860,6870,6880,6830,23453
20240612,105100,37422774270,6880,6900,6910,6830,16467
20240612,105000,37309488470,6890,6870,6920,6850,53444
20240612,104900,36941255130,6870,6850,6870,6820,14652
20240612,104800,36840916710,6840,6830,6850,6820,6949
20240612,104700,36793443730,6820,6860,6860,6810,9029
20240612,104600,36731730910,6850,6820,6850,6810,14576
20240612,104500,36632140160,6820,6840,6840,6810,21910
20240612,104400,36482444970,6830,6800,6840,6790,36552
20240612,104300,36233246120,6770,6750,6800,6740,31408
20240612,104200,36020348130,6750,6760,6760,6730,8045
20240612,104100,35966078000,6750,6770,6770,6750,2993
20240612,104000,35945845250,6780,6770,6780,6760,5814
20240612,103900,35906479490,6760,6780,6780,6760,1707
20240612,103800,35894920810,6780,6760,6780,6750,9010
20240612,103700,35833978610,6760,6750,6770,6740,3971
20240612,103600,35807182070,6750,6770,6770,6750,25802
20240612,103500,35632657840,6760,6730,6760,6720,18457
20240612,103400,35508127050,6730,6730,6740,6720,9101
20240612,103300,35446918540,6730,6710,6740,6710,7898
20240612,103200,35393772590,6720,6680,6720,6680,10998
20240612,103100,35320100570,6690,6660,6690,6650,5589
20240612,103000,35282808770,6670,6660,6670,6650,8321
20240612,102900,35227424390,6660,6660,6670,6630,29721
20240612,102800,35029858460,6660,6710,6710,6660,50462
20240612,102700,34691959370,6730,6730,6730,6720,17334
20240612,102600,34575387540,6740,6730,6740,6730,9403
20240612,102500,34512099350,6730,6730,6730,6720,4473
20240612,102400,34482008610,6730,6720,6730,6710,8111
20240612,102300,34427520220,6710,6710,6730,6710,5663
20240612,102200,34389514540,6710,6720,6730,6710,6837
20240612,102100,34343586740,6720,6740,6740,6720,8190
20240612,102000,34288514590,6740,6750,6760,6740,4951
20240612,101900,34255106970,6760,6750,6760,6740,11144
20240612,101800,34179865810,6750,6710,6750,6710,5682
20240612,101700,34141629430,6720,6750,6750,6700,38106
20240612,101600,33884993840,6760,6770,6770,6750,7219
20240612,101500,33836187470,6780,6760,6780,6760,3889
20240612,101400,33809879060,6770,6770,6790,6760,6135
20240612,101300,33768378500,6780,6780,6800,6760,4832
20240612,101200,33735634550,6780,6770,6780,6750,6487
20240612,101100,33691728100,6780,6810,6820,6760,19660
20240612,101000,33558198900,6800,6830,6830,6800,8041
20240612,100900,33503436060,6820,6780,6840,6770,22838
20240612,100800,33347829400,6780,6750,6790,6750,4744
20240612,100700,33315681000,6750,6760,6800,6700,23049
20240612,100600,33160226830,6770,6770,6780,6760,10403
20240612,100500,33089860040,6760,6780,6790,6760,7465
20240612,100400,33039343870,6780,6750,6790,6750,26507
20240612,100300,32859959530,6750,6700,6780,6700,21323
20240612,100200,32716141190,6700,6730,6730,6630,61244
20240612,100100,32307004530,6710,6790,6800,6710,107735
20240612,100000,31578929540,6790,6810,6820,6770,33988
20240612,095900,31348219120,6800,6790,6810,6790,10660
20240612,095800,31275772880,6790,6820,6820,6790,10545
20240612,095700,31204067370,6820,6780,6840,6780,18421
20240612,095600,31078804800,6780,6810,6810,6780,16203
20240612,095500,30968812010,6800,6790,6810,6770,24248
20240612,095400,30804440820,6790,6810,6840,6780,31317
20240612,095300,30591227000,6810,6820,6860,6800,46118
20240612,095200,30276834220,6830,6860,6870,6820,41499
20240612,095100,29992928440,6860,6900,6900,6860,15800
20240612,095000,29884326240,6900,6890,6910,6870,16301
20240612,094900,29771912300,6870,6870,6880,6850,24166
20240612,094800,29606061820,6870,6890,6900,6850,82801
20240612,094700,29037873710,6900,6930,6930,6880,33991
20240612,094600,28803405320,6930,6930,6940,6910,33720
20240612,094500,28570092030,6930,6970,6980,6910,33979
20240612,094400,28334469250,6980,6960,6980,6930,39749
20240612,094300,28057931440,6970,6980,7000,6950,50810
20240612,094200,27703589440,6990,7000,7010,6970,48542
20240612,094100,27364032490,7020,7050,7050,6990,93333
20240612,094000,26708826730,7050,6990,7050,6950,119857
20240612,093900,25870260820,6970,6880,6990,6860,39974
20240612,093800,25593646040,6880,6990,7000,6870,100145
20240612,093700,24899332320,7000,6970,7000,6960,161562
20240612,093600,23770797010,6960,6870,6970,6870,131158
20240612,093500,22862677330,6880,6800,6890,6790,49027
20240612,093400,22527872670,6800,6820,6830,6800,19535
20240612,093300,22394841100,6820,6880,6890,6810,20773
20240612,093200,22252265250,6880,6780,6900,6770,67180
20240612,093100,21791119290,6770,6830,6830,6770,28694
20240612,093000,21595914790,6850,6890,6890,6830,34844
20240612,092900,21356420890,6890,6810,6890,6810,35342
20240612,092800,21114335920,6810,6820,6850,6780,22420
20240612,092700,20961400420,6820,6760,6850,6750,24572
20240612,092600,20794372040,6760,6850,6850,6760,33092
20240612,092500,20569593080,6850,6870,6900,6780,62054
20240612,092400,20145141610,6880,6930,6930,6850,71252
20240612,092300,19653952850,6920,6880,6930,6880,62428
20240612,092200,19223061430,6880,6840,6900,6790,70835
20240612,092100,18739137480,6840,6780,6850,6770,49685
20240612,092000,18401462450,6780,6840,6850,6710,154796
20240612,091900,17350501460,6840,6960,7000,6820,323381
20240612,091800,15108186100,6920,6920,6920,6920,0
20240612,091700,15108186100,6920,6900,6920,6900,36876
20240612,091600,14853145870,6900,6860,6910,6850,151915
20240612,091500,13806962450,6850,6860,6870,6800,117607
20240612,091400,13002865220,6870,6740,6880,6740,234513
20240612,091300,11405885090,6760,6730,6770,6660,80089
20240612,091200,10867736790,6740,6770,6800,6690,150131
20240612,091100,9853979910,6760,6590,6780,6580,195356
20240612,091000,8545317070,6590,6510,6640,6500,118485
20240612,090900,7764896590,6500,6540,6550,6500,41673
20240612,090800,7493293370,6540,6520,6580,6500,56563
20240612,090700,7123306260,6500,6510,6550,6500,33949
20240612,090600,6901746200,6510,6530,6560,6480,51441
20240612,090500,6565636250,6530,6480,6550,6400,96097
20240612,090400,5944264190,6500,6660,6680,6450,151628
20240612,090300,4948299830,6660,6660,6750,6620,200345
20240612,090200,3608488260,6660,6650,6670,6500,152305
20240612,090100,2603207720,6640,6430,6670,6380,222261
20240612,090000,1152148940,6430,6300,6470,6270,181210