KissMeData/033270/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,191500,737701050,24300,24300,24300,24300,619
20240612,191400,737701050,24300,24300,24300,24300,0
20240612,191300,737701050,24300,24300,24300,24300,0
20240612,191200,737701050,24300,24300,24300,24300,0
20240612,191100,737701050,24300,24300,24300,24300,0
20240612,191000,737701050,24300,24300,24300,24300,0
20240612,190900,737701050,24300,24300,24300,24300,0
20240612,190800,737701050,24300,24300,24300,24300,0
20240612,190700,737701050,24300,24300,24300,24300,0
20240612,190600,737701050,24300,24300,24300,24300,0
20240612,190500,737701050,24300,24300,24300,24300,0
20240612,190400,737701050,24300,24300,24300,24300,0
20240612,190300,737701050,24300,24300,24300,24300,0
20240612,190200,737701050,24300,24300,24300,24300,0
20240612,190100,737701050,24300,24300,24300,24300,0
20240612,190000,737701050,24300,24300,24300,24300,0
20240612,185900,737701050,24300,24300,24300,24300,0
20240612,185800,737701050,24300,24300,24300,24300,0
20240612,185700,737701050,24300,24300,24300,24300,0
20240612,185600,737701050,24300,24300,24300,24300,0
20240612,185500,737701050,24300,24300,24300,24300,0
20240612,185400,737701050,24300,24300,24300,24300,0
20240612,185300,737701050,24300,24300,24300,24300,0
20240612,185200,737701050,24300,24300,24300,24300,0
20240612,185100,737701050,24300,24300,24300,24300,0
20240612,185000,737701050,24300,24300,24300,24300,0
20240612,184900,737701050,24300,24300,24300,24300,0
20240612,184800,737701050,24300,24300,24300,24300,0
20240612,184700,737701050,24300,24300,24300,24300,0
20240612,184600,737701050,24300,24300,24300,24300,0
20240612,184500,737701050,24300,24300,24300,24300,619
20240612,184400,737701050,24300,24300,24300,24300,0
20240612,184300,737701050,24300,24300,24300,24300,0
20240612,184200,737701050,24300,24300,24300,24300,0
20240612,184100,737701050,24300,24300,24300,24300,0
20240612,184000,737701050,24300,24300,24300,24300,0
20240612,183900,737701050,24300,24300,24300,24300,0
20240612,183800,737701050,24300,24300,24300,24300,0
20240612,183700,737701050,24300,24300,24300,24300,0
20240612,183600,737701050,24300,24300,24300,24300,0
20240612,183500,737701050,24300,24300,24300,24300,0
20240612,183400,737701050,24300,24300,24300,24300,0
20240612,183300,737701050,24300,24300,24300,24300,0
20240612,183200,737701050,24300,24300,24300,24300,0
20240612,183100,737701050,24300,24300,24300,24300,0
20240612,183000,737701050,24300,24300,24300,24300,0
20240612,182900,737701050,24300,24300,24300,24300,0
20240612,182800,737701050,24300,24300,24300,24300,0
20240612,182700,737701050,24300,24300,24300,24300,0
20240612,182600,737701050,24300,24300,24300,24300,0
20240612,182500,737701050,24300,24300,24300,24300,0
20240612,182400,737701050,24300,24300,24300,24300,0
20240612,182300,737701050,24300,24300,24300,24300,0
20240612,182200,737701050,24300,24300,24300,24300,0
20240612,182100,737701050,24300,24300,24300,24300,0
20240612,182000,737701050,24300,24300,24300,24300,0
20240612,181900,737701050,24300,24300,24300,24300,0
20240612,181800,737701050,24300,24300,24300,24300,0
20240612,181700,737701050,24300,24300,24300,24300,0
20240612,181600,737701050,24300,24300,24300,24300,0
20240612,181500,737701050,24300,24300,24300,24300,619
20240612,181400,737701050,24300,24300,24300,24300,0
20240612,181300,737701050,24300,24300,24300,24300,0
20240612,181200,737701050,24300,24300,24300,24300,0
20240612,181100,737701050,24300,24300,24300,24300,0
20240612,181000,737701050,24300,24300,24300,24300,0
20240612,180900,737701050,24300,24300,24300,24300,0
20240612,180800,737701050,24300,24300,24300,24300,0
20240612,180700,737701050,24300,24300,24300,24300,0
20240612,180600,737701050,24300,24300,24300,24300,0
20240612,180500,737701050,24300,24300,24300,24300,0
20240612,180400,737701050,24300,24300,24300,24300,0
20240612,180300,737701050,24300,24300,24300,24300,0
20240612,180200,737701050,24300,24300,24300,24300,0
20240612,180100,737701050,24300,24300,24300,24300,0
20240612,180000,737701050,24300,24300,24300,24300,0
20240612,175900,737701050,24300,24300,24300,24300,0
20240612,175800,737701050,24300,24300,24300,24300,0
20240612,175700,737701050,24300,24300,24300,24300,0
20240612,175600,737701050,24300,24300,24300,24300,0
20240612,175500,737701050,24300,24300,24300,24300,0
20240612,175400,737701050,24300,24300,24300,24300,0
20240612,175300,737701050,24300,24300,24300,24300,0
20240612,175200,737701050,24300,24300,24300,24300,0
20240612,175100,737701050,24300,24300,24300,24300,0
20240612,175000,737701050,24300,24300,24300,24300,0
20240612,174900,737701050,24300,24300,24300,24300,0
20240612,174800,737701050,24300,24300,24300,24300,0
20240612,174700,737701050,24300,24300,24300,24300,0
20240612,174600,737701050,24300,24300,24300,24300,0
20240612,174500,737701050,24300,24300,24300,24300,619
20240612,174400,737701050,24300,24300,24300,24300,0
20240612,174300,737701050,24300,24300,24300,24300,0
20240612,174200,737701050,24300,24300,24300,24300,0
20240612,174100,737701050,24300,24300,24300,24300,0
20240612,174000,737701050,24300,24300,24300,24300,0
20240612,173900,737701050,24300,24300,24300,24300,0
20240612,173800,737701050,24300,24300,24300,24300,0
20240612,173700,737701050,24300,24300,24300,24300,0
20240612,173600,737701050,24300,24300,24300,24300,0
20240612,173500,737701050,24300,24300,24300,24300,0
20240612,173400,737701050,24300,24300,24300,24300,0
20240612,173300,737701050,24300,24300,24300,24300,0
20240612,173200,737701050,24300,24300,24300,24300,0
20240612,173100,737701050,24300,24300,24300,24300,0
20240612,173000,737701050,24300,24300,24300,24300,0
20240612,172900,737701050,24300,24300,24300,24300,0
20240612,172800,737701050,24300,24300,24300,24300,0
20240612,172700,737701050,24300,24300,24300,24300,0
20240612,172600,737701050,24300,24300,24300,24300,0
20240612,172500,737701050,24300,24300,24300,24300,0
20240612,172400,737701050,24300,24300,24300,24300,0
20240612,172300,737701050,24300,24300,24300,24300,0
20240612,172200,737701050,24300,24300,24300,24300,0
20240612,172100,737701050,24300,24300,24300,24300,0
20240612,172000,737701050,24300,24300,24300,24300,0
20240612,171900,737701050,24300,24300,24300,24300,0
20240612,171800,737701050,24300,24300,24300,24300,0
20240612,171700,737701050,24300,24300,24300,24300,0
20240612,171600,737701050,24300,24300,24300,24300,0
20240612,171500,737701050,24300,24300,24300,24300,619
20240612,171400,737701050,24300,24300,24300,24300,0
20240612,171300,737701050,24300,24300,24300,24300,0
20240612,171200,737701050,24300,24300,24300,24300,0
20240612,171100,737701050,24300,24300,24300,24300,0
20240612,171000,737701050,24300,24300,24300,24300,0
20240612,170900,737701050,24300,24300,24300,24300,0
20240612,170800,737701050,24300,24300,24300,24300,0
20240612,170700,737701050,24300,24300,24300,24300,0
20240612,170600,737701050,24300,24300,24300,24300,0
20240612,170500,737701050,24300,24300,24300,24300,0
20240612,170400,737701050,24300,24300,24300,24300,0
20240612,170300,737701050,24300,24300,24300,24300,0
20240612,170200,737701050,24300,24300,24300,24300,0
20240612,170100,737701050,24300,24300,24300,24300,0
20240612,170000,737701050,24300,24300,24300,24300,0
20240612,165900,737701050,24300,24300,24300,24300,0
20240612,165800,737701050,24300,24300,24300,24300,0
20240612,165700,737701050,24300,24300,24300,24300,0
20240612,165600,737701050,24300,24300,24300,24300,0
20240612,165500,737701050,24300,24300,24300,24300,0
20240612,165400,737701050,24300,24300,24300,24300,0
20240612,165300,737701050,24300,24300,24300,24300,0
20240612,165200,737701050,24300,24300,24300,24300,0
20240612,165100,737701050,24300,24300,24300,24300,0
20240612,165000,737701050,24300,24300,24300,24300,0
20240612,164900,737701050,24300,24300,24300,24300,0
20240612,164800,737701050,24300,24300,24300,24300,0
20240612,164700,737701050,24300,24300,24300,24300,0
20240612,164600,737701050,24300,24300,24300,24300,0
20240612,164500,737701050,24300,24300,24300,24300,619
20240612,164400,737701050,24300,24300,24300,24300,0
20240612,164300,737701050,24300,24300,24300,24300,0
20240612,164200,737701050,24300,24300,24300,24300,0
20240612,164100,737701050,24300,24300,24300,24300,0
20240612,164000,737701050,24300,24300,24300,24300,0
20240612,163900,737701050,24300,24300,24300,24300,0
20240612,163800,737701050,24300,24300,24300,24300,0
20240612,163700,737701050,24300,24300,24300,24300,0
20240612,163600,737701050,24300,24300,24300,24300,0
20240612,163500,737701050,24300,24300,24300,24300,0
20240612,163400,737701050,24300,24300,24300,24300,0
20240612,163300,737701050,24300,24300,24300,24300,0
20240612,163200,737701050,24300,24300,24300,24300,0
20240612,163100,737701050,24300,24300,24300,24300,0
20240612,163000,737701050,24300,24300,24300,24300,0
20240612,162900,737701050,24300,24300,24300,24300,0
20240612,162800,737701050,24300,24300,24300,24300,0
20240612,162700,737701050,24300,24300,24300,24300,0
20240612,162600,737701050,24300,24300,24300,24300,0
20240612,162500,737701050,24300,24300,24300,24300,0
20240612,162400,737701050,24300,24300,24300,24300,0
20240612,162300,737701050,24300,24300,24300,24300,0
20240612,162200,737701050,24300,24300,24300,24300,0
20240612,162100,737701050,24300,24300,24300,24300,0
20240612,162000,737701050,24300,24300,24300,24300,0
20240612,161900,737701050,24300,24300,24300,24300,0
20240612,161800,737701050,24300,24300,24300,24300,0
20240612,161700,737701050,24300,24300,24300,24300,0
20240612,161600,737701050,24300,24300,24300,24300,0
20240612,161500,737701050,24300,24300,24300,24300,619
20240612,161400,737701050,24300,24300,24300,24300,0
20240612,161300,737701050,24300,24300,24300,24300,0
20240612,161200,737701050,24300,24300,24300,24300,0
20240612,161100,737701050,24300,24300,24300,24300,0
20240612,161000,737701050,24300,24300,24300,24300,0
20240612,160900,737701050,24300,24300,24300,24300,0
20240612,160800,737701050,24300,24300,24300,24300,0
20240612,160700,737701050,24300,24300,24300,24300,0
20240612,160600,737701050,24300,24300,24300,24300,0
20240612,160500,737701050,24300,24300,24300,24300,0
20240612,160400,737701050,24300,24300,24300,24300,0
20240612,160300,737701050,24300,24300,24300,24300,0
20240612,160200,737701050,24300,24300,24300,24300,0
20240612,160100,737701050,24300,24300,24300,24300,0
20240612,160000,737701050,24300,24300,24300,24300,0
20240612,155900,737701050,24300,24300,24300,24300,0
20240612,155800,737701050,24300,24300,24300,24300,0
20240612,155700,737701050,24300,24300,24300,24300,0
20240612,155600,737701050,24300,24300,24300,24300,0
20240612,155500,737701050,24300,24300,24300,24300,0
20240612,155400,737701050,24300,24300,24300,24300,0
20240612,155300,737701050,24300,24300,24300,24300,0
20240612,155200,737701050,24300,24300,24300,24300,0
20240612,155100,737701050,24300,24300,24300,24300,0
20240612,155000,737701050,24300,24300,24300,24300,0
20240612,154900,737701050,24300,24300,24300,24300,0
20240612,154800,737701050,24300,24300,24300,24300,0
20240612,154700,737701050,24300,24300,24300,24300,0
20240612,154600,737701050,24300,24300,24300,24300,0
20240612,154500,737701050,24300,24300,24300,24300,619
20240612,154400,737701050,24300,24300,24300,24300,0
20240612,154300,737701050,24300,24300,24300,24300,0
20240612,154200,737701050,24300,24300,24300,24300,0
20240612,154100,737701050,24300,24300,24300,24300,0
20240612,154000,737701050,24300,24300,24300,24300,0
20240612,153900,737701050,24300,24300,24300,24300,0
20240612,153800,737701050,24300,24300,24300,24300,0
20240612,153700,737701050,24300,24300,24300,24300,0
20240612,153600,737701050,24300,24300,24300,24300,0
20240612,153500,737701050,24300,24300,24300,24300,0
20240612,153400,737701050,24300,24300,24300,24300,0
20240612,153300,737701050,24300,24300,24300,24300,0
20240612,153200,737701050,24300,24300,24300,24300,0
20240612,153100,737701050,24300,24300,24300,24300,0
20240612,153000,737701050,24300,24300,24300,24300,619
20240612,152900,722659350,24350,24350,24350,24350,0
20240612,152800,722659350,24350,24350,24350,24350,0
20240612,152700,722659350,24350,24350,24350,24350,0
20240612,152600,722659350,24350,24350,24350,24350,0
20240612,152500,722659350,24350,24350,24350,24350,0
20240612,152400,722659350,24350,24350,24350,24350,0
20240612,152300,722659350,24350,24350,24350,24350,0
20240612,152200,722659350,24350,24350,24350,24350,0
20240612,152100,722659350,24350,24350,24350,24350,0
20240612,152000,722659350,24350,24350,24350,24350,0
20240612,151900,722659350,24350,24350,24350,24350,0
20240612,151800,722659350,24350,24350,24350,24350,0
20240612,151700,722659350,24350,24350,24350,24350,11
20240612,151600,722391500,24350,24200,24350,24200,35
20240612,151500,721543600,24350,24350,24350,24350,3
20240612,151400,721470550,24350,24250,24350,24200,484
20240612,151300,709744000,24300,24300,24300,24300,0
20240612,151200,709744000,24300,24300,24300,24300,0
20240612,151100,709744000,24300,24300,24300,24300,0
20240612,151000,709744000,24300,24300,24300,24300,0
20240612,150900,709744000,24300,24300,24300,24300,0
20240612,150800,709744000,24300,24250,24350,24250,508
20240612,150700,697398550,24300,24300,24300,24300,420
20240612,150600,687192550,24300,24300,24300,24300,0
20240612,150500,687192550,24300,24300,24300,24300,0
20240612,150400,687192550,24300,24300,24300,24300,0
20240612,150300,687192550,24300,24300,24300,24300,0
20240612,150200,687192550,24300,24300,24300,24300,0
20240612,150100,687192550,24300,24300,24300,24300,0
20240612,150000,687192550,24300,24250,24300,24250,173
20240612,145900,682995300,24250,24250,24250,24250,0
20240612,145800,682995300,24250,24250,24250,24250,0
20240612,145700,682995300,24250,24250,24250,24250,0
20240612,145600,682995300,24250,24250,24250,24250,28
20240612,145500,682316300,24250,24250,24300,24250,52
20240612,145400,681054050,24300,24300,24300,24300,23
20240612,145300,680495150,24300,24300,24300,24300,85
20240612,145200,678429650,24250,24250,24250,24250,0
20240612,145100,678429650,24250,24250,24250,24250,3
20240612,145000,678356900,24300,24300,24300,24300,3
20240612,144900,678284000,24250,24250,24250,24250,2
20240612,144800,678235500,24300,24250,24300,24250,32
20240612,144700,677458400,24250,24250,24250,24250,0
20240612,144600,677458400,24250,24250,24250,24250,0
20240612,144500,677458400,24250,24250,24250,24250,100
20240612,144400,675033400,24250,24250,24250,24250,0
20240612,144300,675033400,24250,24250,24250,24250,3
20240612,144200,674960650,24250,24250,24250,24250,0
20240612,144100,674960650,24250,24250,24250,24250,0
20240612,144000,674960650,24250,24250,24250,24250,9
20240612,143900,674742400,24300,24300,24300,24300,0
20240612,143800,674742400,24300,24300,24300,24300,0
20240612,143700,674742400,24300,24200,24300,24200,42
20240612,143600,673725400,24300,24300,24300,24300,4
20240612,143500,673628200,24300,24300,24300,24300,0
20240612,143400,673628200,24300,24300,24300,24300,2
20240612,143300,673579600,24300,24300,24300,24200,50
20240612,143200,672368750,24300,24250,24300,24250,126
20240612,143100,669312000,24150,24150,24150,24150,0
20240612,143000,669312000,24150,24150,24150,24150,0
20240612,142900,669312000,24150,24150,24150,24150,0
20240612,142800,669312000,24150,24250,24250,24150,43
20240612,142700,668273100,24300,24300,24300,24300,4
20240612,142600,668175900,24300,24300,24300,24300,2
20240612,142500,668127300,24300,24200,24300,24200,181
20240612,142400,663744000,24200,24200,24200,24200,0
20240612,142300,663744000,24200,24250,24300,24200,470
20240612,142200,652357050,24250,24250,24250,24250,0
20240612,142100,652357050,24250,24250,24250,24250,0
20240612,142000,652357050,24250,24250,24250,24250,0
20240612,141900,652357050,24250,24250,24250,24250,45
20240612,141800,651265800,24250,24250,24250,24250,32
20240612,141700,650489800,24300,24300,24350,24250,269
20240612,141600,643953050,24300,24300,24300,24300,356
20240612,141500,635302250,24300,24300,24300,24300,1
20240612,141400,635277950,24350,24350,24350,24350,0
20240612,141300,635277950,24350,24300,24350,24250,1122
20240612,141200,608055600,24350,24350,24350,24350,0
20240612,141100,608055600,24350,24300,24350,24300,33
20240612,141000,607253400,24350,24350,24350,24350,0
20240612,140900,607253400,24350,24350,24350,24350,0
20240612,140800,607253400,24350,24300,24350,24300,33
20240612,140700,606451250,24350,24300,24350,24300,131
20240612,140600,603267850,24350,24350,24350,24350,0
20240612,140500,603267850,24350,24350,24350,24350,0
20240612,140400,603267850,24350,24350,24350,24350,0
20240612,140300,603267850,24350,24350,24350,24350,0
20240612,140200,603267850,24350,24350,24350,24350,5
20240612,140100,603146100,24250,24350,24350,24250,164
20240612,140000,599160750,24300,24300,24300,24300,0
20240612,135900,599160750,24300,24300,24350,24300,55
20240612,135800,597823450,24350,24350,24350,24350,50
20240612,135700,596605950,24350,24350,24350,24350,5
20240612,135600,596484200,24350,24300,24350,24300,68
20240612,135500,594831300,24350,24300,24350,24300,63
20240612,135400,593299750,24300,24300,24300,24300,0
20240612,135300,593299750,24300,24300,24300,24300,0
20240612,135200,593299750,24300,24300,24300,24300,0
20240612,135100,593299750,24300,24300,24300,24300,107
20240612,135000,590699650,24350,24350,24350,24350,0
20240612,134900,590699650,24350,24350,24350,24350,0
20240612,134800,590699650,24350,24350,24350,24350,0
20240612,134700,590699650,24350,24350,24350,24350,0
20240612,134600,590699650,24350,24300,24350,24300,118
20240612,134500,587831350,24350,24300,24350,24300,66
20240612,134400,586226750,24300,24300,24300,24300,0
20240612,134300,586226750,24300,24300,24300,24300,0
20240612,134200,586226750,24300,24300,24300,24300,0
20240612,134100,586226750,24300,24300,24300,24300,0
20240612,134000,586226750,24300,24300,24300,24300,1
20240612,133900,586202450,24350,24350,24350,24350,0
20240612,133800,586202450,24350,24350,24350,24350,0
20240612,133700,586202450,24350,24350,24350,24350,0
20240612,133600,586202450,24350,24350,24350,24350,21
20240612,133500,585691100,24400,24400,24400,24400,6
20240612,133400,585544700,24400,24400,24400,24400,6
20240612,133300,585398300,24400,24400,24400,24400,0
20240612,133200,585398300,24400,24400,24400,24400,5
20240612,133100,585276300,24400,24350,24400,24300,47
20240612,133000,584133450,24400,24400,24400,24400,0
20240612,132900,584133450,24400,24400,24400,24400,0
20240612,132800,584133450,24400,24300,24400,24300,353
20240612,132700,575550250,24400,24350,24400,24300,234
20240612,132600,569860250,24400,24400,24400,24400,0
20240612,132500,569860250,24400,24400,24400,24400,0
20240612,132400,569860250,24400,24400,24400,24400,0
20240612,132300,569860250,24400,24400,24400,24400,0
20240612,132200,569860250,24400,24400,24400,24400,0
20240612,132100,569860250,24400,24400,24400,24400,0
20240612,132000,569860250,24400,24400,24400,24400,0
20240612,131900,569860250,24400,24350,24400,24350,27
20240612,131800,569202700,24350,24350,24350,24350,0
20240612,131700,569202700,24350,24350,24350,24350,3
20240612,131600,569129650,24350,24350,24350,24350,5
20240612,131500,569007900,24350,24350,24350,24350,0
20240612,131400,569007900,24350,24350,24350,24350,0
20240612,131300,569007900,24350,24350,24350,24350,1
20240612,131200,568983550,24400,24400,24400,24400,0
20240612,131100,568983550,24400,24400,24400,24400,0
20240612,131000,568983550,24400,24350,24400,24350,2
20240612,130900,568934800,24400,24400,24400,24400,0
20240612,130800,568934800,24400,24350,24400,24350,37
20240612,130700,568033600,24350,24350,24350,24350,0
20240612,130600,568033600,24350,24350,24350,24350,0
20240612,130500,568033600,24350,24350,24350,24350,2
20240612,130400,567984900,24350,24350,24350,24350,412
20240612,130300,557952700,24350,24300,24350,24300,46
20240612,130200,556834550,24300,24300,24300,24300,0
20240612,130100,556834550,24300,24300,24300,24300,0
20240612,130000,556834550,24300,24300,24300,24300,0
20240612,125900,556834550,24300,24300,24300,24300,0
20240612,125800,556834550,24300,24300,24300,24300,0
20240612,125700,556834550,24300,24300,24300,24300,0
20240612,125600,556834550,24300,24300,24300,24300,1
20240612,125500,556810250,24350,24300,24350,24300,59
20240612,125400,555376100,24350,24350,24350,24350,0
20240612,125300,555376100,24350,24350,24350,24350,1
20240612,125200,555351750,24350,24350,24350,24350,0
20240612,125100,555351750,24350,24350,24350,24350,0
20240612,125000,555351750,24350,24300,24350,24300,18
20240612,124900,554914200,24350,24350,24350,24350,0
20240612,124800,554914200,24350,24350,24350,24350,0
20240612,124700,554914200,24350,24350,24350,24350,59
20240612,124600,553477550,24350,24300,24350,24300,470
20240612,124500,542054850,24300,24250,24300,24250,102
20240612,124400,539581250,24300,24300,24300,24300,0
20240612,124300,539581250,24300,24250,24300,24250,20
20240612,124200,539095700,24250,24250,24250,24250,0
20240612,124100,539095700,24250,24250,24250,24250,30
20240612,124000,538368200,24300,24300,24300,24300,0
20240612,123900,538368200,24300,24300,24300,24300,0
20240612,123800,538368200,24300,24300,24300,24300,0
20240612,123700,538368200,24300,24300,24300,24300,0
20240612,123600,538368200,24300,24300,24300,24300,0
20240612,123500,538368200,24300,24300,24300,24300,0
20240612,123400,538368200,24300,24300,24300,24300,0
20240612,123300,538368200,24300,24300,24300,24300,0
20240612,123200,538368200,24300,24300,24300,24300,0
20240612,123100,538368200,24300,24300,24300,24300,0
20240612,123000,538368200,24300,24300,24300,24300,0
20240612,122900,538368200,24300,24300,24300,24300,0
20240612,122800,538368200,24300,24300,24300,24300,0
20240612,122700,538368200,24300,24300,24300,24300,20
20240612,122600,537882200,24300,24300,24300,24300,0
20240612,122500,537882200,24300,24300,24300,24300,0
20240612,122400,537882200,24300,24300,24300,24300,1
20240612,122300,537857900,24200,24200,24200,24200,0
20240612,122200,537857900,24200,24250,24250,24200,12
20240612,122100,537567100,24300,24300,24300,24300,0
20240612,122000,537567100,24300,24250,24300,24250,47
20240612,121900,536426700,24250,24250,24250,24250,5
20240612,121800,536305450,24250,24250,24250,24250,0
20240612,121700,536305450,24250,24250,24250,24250,2
20240612,121600,536256950,24250,24250,24250,24250,0
20240612,121500,536256950,24250,24250,24250,24250,0
20240612,121400,536256950,24250,24250,24250,24250,0
20240612,121300,536256950,24250,24250,24250,24250,21
20240612,121200,535747700,24200,24200,24200,24200,0
20240612,121100,535747700,24200,24250,24250,24200,21
20240612,121000,535238650,24300,24300,24300,24300,14
20240612,120900,534898450,24250,24250,24250,24250,0
20240612,120800,534898450,24250,24250,24250,24200,72
20240612,120700,533152950,24300,24300,24300,24300,0
20240612,120600,533152950,24300,24300,24300,24300,2
20240612,120500,533104350,24300,24300,24300,24300,1
20240612,120400,533080050,24300,24300,24300,24300,0
20240612,120300,533080050,24300,24300,24300,24300,0
20240612,120200,533080050,24300,24300,24300,24300,0
20240612,120100,533080050,24300,24300,24300,24300,0
20240612,120000,533080050,24300,24300,24300,24300,0
20240612,115900,533080050,24300,24300,24300,24300,7
20240612,115800,532909950,24300,24200,24300,24200,1558
20240612,115700,495194550,24200,24200,24200,24200,0
20240612,115600,495194550,24200,24200,24200,24200,0
20240612,115500,495194550,24200,24200,24200,24200,1
20240612,115400,495170350,24300,24300,24300,24300,1
20240612,115300,495146050,24300,24300,24300,24300,0
20240612,115200,495146050,24300,24300,24300,24300,48
20240612,115100,493979650,24300,24250,24300,24250,127
20240612,115000,490899650,24300,24300,24300,24300,0
20240612,114900,490899650,24300,24300,24300,24300,0
20240612,114800,490899650,24300,24250,24300,24250,15
20240612,114700,490535800,24300,24300,24300,24300,0
20240612,114600,490535800,24300,24250,24300,24250,6
20240612,114500,490390250,24300,24300,24300,24300,0
20240612,114400,490390250,24300,24300,24300,24300,12
20240612,114300,490098650,24300,24300,24300,24300,0
20240612,114200,490098650,24300,24300,24300,24300,0
20240612,114100,490098650,24300,24300,24300,24300,4
20240612,114000,490001450,24250,24250,24250,24250,0
20240612,113900,490001450,24250,24250,24250,24250,0
20240612,113800,490001450,24250,24250,24250,24250,0
20240612,113700,490001450,24250,24250,24250,24250,50
20240612,113600,488788950,24300,24300,24300,24300,10
20240612,113500,488545950,24300,24300,24300,24300,0
20240612,113400,488545950,24300,24300,24300,24300,0
20240612,113300,488545950,24300,24300,24300,24300,0
20240612,113200,488545950,24300,24300,24300,24300,32
20240612,113100,487768350,24300,24300,24300,24300,2
20240612,113000,487719750,24300,24300,24300,24300,200
20240612,112900,482859750,24300,24350,24350,24300,401
20240612,112800,473115400,24350,24350,24350,24350,0
20240612,112700,473115400,24350,24350,24350,24350,88
20240612,112600,470972600,24300,24300,24300,24300,0
20240612,112500,470972600,24300,24300,24300,24300,0
20240612,112400,470972600,24300,24300,24300,24300,300
20240612,112300,463682600,24300,24300,24300,24300,0
20240612,112200,463682600,24300,24300,24300,24300,200
20240612,112100,458822600,24300,24300,24300,24300,0
20240612,112000,458822600,24300,24300,24300,24300,101
20240612,111900,456368300,24250,24250,24250,24250,0
20240612,111800,456368300,24250,24250,24250,24250,0
20240612,111700,456368300,24250,24250,24250,24250,0
20240612,111600,456368300,24250,24250,24250,24250,0
20240612,111500,456368300,24250,24250,24250,24250,0
20240612,111400,456368300,24250,24250,24250,24250,0
20240612,111300,456368300,24250,24250,24250,24250,100
20240612,111200,453943300,24150,24200,24200,24150,1000
20240612,111100,429749200,24300,24300,24300,24300,0
20240612,111000,429749200,24300,24300,24300,24300,50
20240612,110900,428534200,24300,24300,24300,24300,0
20240612,110800,428534200,24300,24300,24300,24300,0
20240612,110700,428534200,24300,24300,24300,24300,0
20240612,110600,428534200,24300,24300,24300,24300,0
20240612,110500,428534200,24300,24300,24300,24300,70
20240612,110400,426833200,24200,24200,24200,24200,0
20240612,110300,426833200,24200,24200,24200,24200,386
20240612,110200,417492000,24300,24200,24300,24200,514
20240612,110100,405044500,24300,24300,24300,24300,0
20240612,110000,405044500,24300,24300,24300,24300,0
20240612,105900,405044500,24300,24300,24300,24300,5
20240612,105800,404923000,24300,24300,24300,24300,0
20240612,105700,404923000,24300,24300,24300,24300,0
20240612,105600,404923000,24300,24300,24300,24300,25
20240612,105500,404315500,24200,24300,24300,24200,204
20240612,105400,399375350,24300,24300,24300,24300,51
20240612,105300,398136050,24350,24350,24350,24350,0
20240612,105200,398136050,24350,24300,24350,24300,176
20240612,105100,393857950,24350,24300,24350,24300,118
20240612,105000,390989650,24350,24350,24350,24300,13
20240612,104900,390673350,24350,24350,24350,24350,1
20240612,104800,390649000,24350,24350,24350,24350,0
20240612,104700,390649000,24350,24350,24350,24350,0
20240612,104600,390649000,24350,24350,24350,24350,0
20240612,104500,390649000,24350,24350,24350,24350,0
20240612,104400,390649000,24350,24350,24350,24350,13
20240612,104300,390332450,24350,24350,24350,24350,85
20240612,104200,388262700,24300,24300,24300,24300,0
20240612,104100,388262700,24300,24250,24350,24250,470
20240612,104000,376831250,24250,24250,24250,24250,1
20240612,103900,376807000,24250,24250,24250,24250,0
20240612,103800,376807000,24250,24250,24250,24250,29
20240612,103700,376103750,24250,24250,24250,24250,43
20240612,103600,375061000,24250,24250,24250,24250,59
20240612,103500,373630250,24250,24250,24250,24250,0
20240612,103400,373630250,24250,24250,24250,24250,98
20240612,103300,371253750,24250,24250,24250,24250,0
20240612,103200,371253750,24250,24250,24250,24250,100
20240612,103100,368828750,24300,24300,24300,24300,0
20240612,103000,368828750,24300,24300,24300,24300,0
20240612,102900,368828750,24300,24300,24300,24300,475
20240612,102800,357286250,24300,24300,24300,24300,100
20240612,102700,354856250,24250,24250,24250,24250,34
20240612,102600,354031750,24300,24250,24300,24250,100
20240612,102500,351603750,24250,24200,24250,24200,499
20240612,102400,339513150,24250,24250,24250,24250,0
20240612,102300,339513150,24250,24250,24250,24250,0
20240612,102200,339513150,24250,24250,24250,24250,1
20240612,102100,339488900,24250,24250,24250,24250,0
20240612,102000,339488900,24250,24250,24250,24250,0
20240612,101900,339488900,24250,24250,24250,24250,0
20240612,101800,339488900,24250,24200,24250,24200,58
20240612,101700,338083800,24250,24250,24250,24250,0
20240612,101600,338083800,24250,24250,24250,24250,3
20240612,101500,338011050,24250,24250,24250,24250,55
20240612,101400,336677300,24200,24200,24200,24200,130
20240612,101300,333531300,24250,24200,24250,24200,16
20240612,101200,333143750,24200,24200,24200,24200,30
20240612,101100,332417750,24200,24200,24200,24200,70
20240612,101000,330723750,24200,24200,24200,24200,0
20240612,100900,330723750,24200,24200,24200,24200,12
20240612,100800,330433350,24200,24200,24200,24200,0
20240612,100700,330433350,24200,24200,24200,24200,30
20240612,100600,329707350,24250,24250,24250,24250,0
20240612,100500,329707350,24250,24250,24250,24250,0
20240612,100400,329707350,24250,24250,24250,24250,0
20240612,100300,329707350,24250,24250,24250,24250,183
20240612,100200,325269600,24250,24250,24250,24250,0
20240612,100100,325269600,24250,24250,24250,24250,70
20240612,100000,323572100,24250,24250,24250,24250,5
20240612,095900,323450850,24250,24250,24250,24250,0
20240612,095800,323450850,24250,24250,24250,24250,0
20240612,095700,323450850,24250,24250,24250,24250,197
20240612,095600,318673600,24250,24250,24250,24250,101
20240612,095500,316224350,24200,24250,24250,24200,205
20240612,095400,311256500,24250,24250,24250,24250,0
20240612,095300,311256500,24250,24250,24250,24250,200
20240612,095200,306406500,24250,24250,24250,24250,0
20240612,095100,306406500,24250,24250,24250,24250,85
20240612,095000,304345250,24250,24250,24250,24250,0
20240612,094900,304345250,24250,24200,24250,24200,49
20240612,094800,303157850,24200,24250,24250,24200,114
20240612,094700,300394300,24150,24150,24150,24150,32
20240612,094600,299621500,24150,24150,24250,24150,34
20240612,094500,298800300,24150,24150,24250,24150,123
20240612,094400,295825350,24150,24200,24200,24150,559
20240612,094300,282300550,24200,24250,24250,24200,714
20240612,094200,264987700,24300,24250,24300,24250,34
20240612,094100,264163050,24250,24300,24300,24250,115
20240612,094000,261369250,24300,24300,24300,24300,37
20240612,093900,260470150,24350,24300,24350,24300,54
20240612,093800,259156650,24350,24350,24350,24350,811
20240612,093700,239408800,24400,24400,24400,24400,13
20240612,093600,239091600,24400,24400,24400,24400,6
20240612,093500,238945200,24400,24300,24400,24300,1175
20240612,093400,210302050,24350,24300,24350,24300,698
20240612,093300,193308300,24250,24250,24250,24250,0
20240612,093200,193308300,24250,24250,24250,24250,0
20240612,093100,193308300,24250,24250,24250,24250,400
20240612,093000,183608300,24250,24300,24400,24250,815
20240612,092900,163783150,24300,24300,24300,24300,4
20240612,092800,163685950,24350,24200,24350,24200,299
20240612,092700,156420050,24300,24250,24300,24250,100
20240612,092600,153992150,24250,24250,24250,24250,1
20240612,092500,153967900,24200,24200,24200,24200,0
20240612,092400,153967900,24200,24250,24250,24200,187
20240612,092300,149433900,24250,24300,24300,24250,52
20240612,092200,148172800,24300,24250,24300,24200,783
20240612,092100,129168650,24250,24150,24250,24150,404
20240612,092000,119398200,24150,24150,24150,24150,104
20240612,091900,116886600,24100,24050,24150,24050,484
20240612,091800,105227950,24050,24050,24050,24050,200
20240612,091700,100417950,24050,24050,24050,24050,700
20240612,091600,83582950,24050,24050,24050,24050,125
20240612,091500,80576700,24050,24050,24050,24050,0
20240612,091400,80576700,24050,24050,24050,24050,432
20240612,091300,70187100,24050,24000,24050,24000,211
20240612,091200,65123050,24000,23950,24000,23950,75
20240612,091100,63324050,24000,24000,24000,24000,145
20240612,091000,59844050,24050,24000,24050,24000,201
20240612,090900,55020000,23950,23950,24050,23950,209
20240612,090800,50013950,24050,24000,24050,24000,400
20240612,090700,40404000,24000,24000,24000,23950,125
20240612,090600,37409000,24000,23950,24000,23950,153
20240612,090500,33743450,23950,23950,23950,23950,28
20240612,090400,33072850,23950,23900,23950,23900,87
20240612,090300,30992100,23900,23950,23950,23900,479
20240612,090200,19540700,23900,23900,23900,23900,17
20240612,090100,19134400,23900,23900,23900,23900,3
20240612,090000,19062700,23900,24100,24100,23900,794