KissMeData/033290/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,191500,341166480,2800,2800,2800,2800,5604
20240612,191400,341166480,2800,2800,2800,2800,0
20240612,191300,341166480,2800,2800,2800,2800,0
20240612,191200,341166480,2800,2800,2800,2800,0
20240612,191100,341166480,2800,2800,2800,2800,0
20240612,191000,341166480,2800,2800,2800,2800,0
20240612,190900,341166480,2800,2800,2800,2800,0
20240612,190800,341166480,2800,2800,2800,2800,0
20240612,190700,341166480,2800,2800,2800,2800,0
20240612,190600,341166480,2800,2800,2800,2800,0
20240612,190500,341166480,2800,2800,2800,2800,0
20240612,190400,341166480,2800,2800,2800,2800,0
20240612,190300,341166480,2800,2800,2800,2800,0
20240612,190200,341166480,2800,2800,2800,2800,0
20240612,190100,341166480,2800,2800,2800,2800,0
20240612,190000,341166480,2800,2800,2800,2800,0
20240612,185900,341166480,2800,2800,2800,2800,0
20240612,185800,341166480,2800,2800,2800,2800,0
20240612,185700,341166480,2800,2800,2800,2800,0
20240612,185600,341166480,2800,2800,2800,2800,0
20240612,185500,341166480,2800,2800,2800,2800,0
20240612,185400,341166480,2800,2800,2800,2800,0
20240612,185300,341166480,2800,2800,2800,2800,0
20240612,185200,341166480,2800,2800,2800,2800,0
20240612,185100,341166480,2800,2800,2800,2800,0
20240612,185000,341166480,2800,2800,2800,2800,0
20240612,184900,341166480,2800,2800,2800,2800,0
20240612,184800,341166480,2800,2800,2800,2800,0
20240612,184700,341166480,2800,2800,2800,2800,0
20240612,184600,341166480,2800,2800,2800,2800,0
20240612,184500,341166480,2800,2800,2800,2800,5604
20240612,184400,341166480,2800,2800,2800,2800,0
20240612,184300,341166480,2800,2800,2800,2800,0
20240612,184200,341166480,2800,2800,2800,2800,0
20240612,184100,341166480,2800,2800,2800,2800,0
20240612,184000,341166480,2800,2800,2800,2800,0
20240612,183900,341166480,2800,2800,2800,2800,0
20240612,183800,341166480,2800,2800,2800,2800,0
20240612,183700,341166480,2800,2800,2800,2800,0
20240612,183600,341166480,2800,2800,2800,2800,0
20240612,183500,341166480,2800,2800,2800,2800,0
20240612,183400,341166480,2800,2800,2800,2800,0
20240612,183300,341166480,2800,2800,2800,2800,0
20240612,183200,341166480,2800,2800,2800,2800,0
20240612,183100,341166480,2800,2800,2800,2800,0
20240612,183000,341166480,2800,2800,2800,2800,0
20240612,182900,341166480,2800,2800,2800,2800,0
20240612,182800,341166480,2800,2800,2800,2800,0
20240612,182700,341166480,2800,2800,2800,2800,0
20240612,182600,341166480,2800,2800,2800,2800,0
20240612,182500,341166480,2800,2800,2800,2800,0
20240612,182400,341166480,2800,2800,2800,2800,0
20240612,182300,341166480,2800,2800,2800,2800,0
20240612,182200,341166480,2800,2800,2800,2800,0
20240612,182100,341166480,2800,2800,2800,2800,0
20240612,182000,341166480,2800,2800,2800,2800,0
20240612,181900,341166480,2800,2800,2800,2800,0
20240612,181800,341166480,2800,2800,2800,2800,0
20240612,181700,341166480,2800,2800,2800,2800,0
20240612,181600,341166480,2800,2800,2800,2800,0
20240612,181500,341166480,2800,2800,2800,2800,5604
20240612,181400,341166480,2800,2800,2800,2800,0
20240612,181300,341166480,2800,2800,2800,2800,0
20240612,181200,341166480,2800,2800,2800,2800,0
20240612,181100,341166480,2800,2800,2800,2800,0
20240612,181000,341166480,2800,2800,2800,2800,0
20240612,180900,341166480,2800,2800,2800,2800,0
20240612,180800,341166480,2800,2800,2800,2800,0
20240612,180700,341166480,2800,2800,2800,2800,0
20240612,180600,341166480,2800,2800,2800,2800,0
20240612,180500,341166480,2800,2800,2800,2800,0
20240612,180400,341166480,2800,2800,2800,2800,0
20240612,180300,341166480,2800,2800,2800,2800,0
20240612,180200,341166480,2800,2800,2800,2800,0
20240612,180100,341166480,2800,2800,2800,2800,0
20240612,180000,341166480,2800,2800,2800,2800,0
20240612,175900,341166480,2800,2800,2800,2800,0
20240612,175800,341166480,2800,2800,2800,2800,0
20240612,175700,341166480,2800,2800,2800,2800,0
20240612,175600,341166480,2800,2800,2800,2800,0
20240612,175500,341166480,2800,2800,2800,2800,0
20240612,175400,341166480,2800,2800,2800,2800,0
20240612,175300,341166480,2800,2800,2800,2800,0
20240612,175200,341166480,2800,2800,2800,2800,0
20240612,175100,341166480,2800,2800,2800,2800,0
20240612,175000,341166480,2800,2800,2800,2800,0
20240612,174900,341166480,2800,2800,2800,2800,0
20240612,174800,341166480,2800,2800,2800,2800,0
20240612,174700,341166480,2800,2800,2800,2800,0
20240612,174600,341166480,2800,2800,2800,2800,0
20240612,174500,341166480,2800,2800,2800,2800,5604
20240612,174400,341166480,2800,2800,2800,2800,0
20240612,174300,341166480,2800,2800,2800,2800,0
20240612,174200,341166480,2800,2800,2800,2800,0
20240612,174100,341166480,2800,2800,2800,2800,0
20240612,174000,341166480,2800,2800,2800,2800,0
20240612,173900,341166480,2800,2800,2800,2800,0
20240612,173800,341166480,2800,2800,2800,2800,0
20240612,173700,341166480,2800,2800,2800,2800,0
20240612,173600,341166480,2800,2800,2800,2800,0
20240612,173500,341166480,2800,2800,2800,2800,0
20240612,173400,341166480,2800,2800,2800,2800,0
20240612,173300,341166480,2800,2800,2800,2800,0
20240612,173200,341166480,2800,2800,2800,2800,0
20240612,173100,341166480,2800,2800,2800,2800,0
20240612,173000,341166480,2800,2800,2800,2800,0
20240612,172900,341166480,2800,2800,2800,2800,0
20240612,172800,341166480,2800,2800,2800,2800,0
20240612,172700,341166480,2800,2800,2800,2800,0
20240612,172600,341166480,2800,2800,2800,2800,0
20240612,172500,341166480,2800,2800,2800,2800,0
20240612,172400,341166480,2800,2800,2800,2800,0
20240612,172300,341166480,2800,2800,2800,2800,0
20240612,172200,341166480,2800,2800,2800,2800,0
20240612,172100,341166480,2800,2800,2800,2800,0
20240612,172000,341166480,2800,2800,2800,2800,0
20240612,171900,341166480,2800,2800,2800,2800,0
20240612,171800,341166480,2800,2800,2800,2800,0
20240612,171700,341166480,2800,2800,2800,2800,0
20240612,171600,341166480,2800,2800,2800,2800,0
20240612,171500,341166480,2800,2800,2800,2800,5604
20240612,171400,341166480,2800,2800,2800,2800,0
20240612,171300,341166480,2800,2800,2800,2800,0
20240612,171200,341166480,2800,2800,2800,2800,0
20240612,171100,341166480,2800,2800,2800,2800,0
20240612,171000,341166480,2800,2800,2800,2800,0
20240612,170900,341166480,2800,2800,2800,2800,0
20240612,170800,341166480,2800,2800,2800,2800,0
20240612,170700,341166480,2800,2800,2800,2800,0
20240612,170600,341166480,2800,2800,2800,2800,0
20240612,170500,341166480,2800,2800,2800,2800,0
20240612,170400,341166480,2800,2800,2800,2800,0
20240612,170300,341166480,2800,2800,2800,2800,0
20240612,170200,341166480,2800,2800,2800,2800,0
20240612,170100,341166480,2800,2800,2800,2800,0
20240612,170000,341166480,2800,2800,2800,2800,0
20240612,165900,341166480,2800,2800,2800,2800,0
20240612,165800,341166480,2800,2800,2800,2800,0
20240612,165700,341166480,2800,2800,2800,2800,0
20240612,165600,341166480,2800,2800,2800,2800,0
20240612,165500,341166480,2800,2800,2800,2800,0
20240612,165400,341166480,2800,2800,2800,2800,0
20240612,165300,341166480,2800,2800,2800,2800,0
20240612,165200,341166480,2800,2800,2800,2800,0
20240612,165100,341166480,2800,2800,2800,2800,0
20240612,165000,341166480,2800,2800,2800,2800,0
20240612,164900,341166480,2800,2800,2800,2800,0
20240612,164800,341166480,2800,2800,2800,2800,0
20240612,164700,341166480,2800,2800,2800,2800,0
20240612,164600,341166480,2800,2800,2800,2800,0
20240612,164500,341166480,2800,2800,2800,2800,5604
20240612,164400,341166480,2800,2800,2800,2800,0
20240612,164300,341166480,2800,2800,2800,2800,0
20240612,164200,341166480,2800,2800,2800,2800,0
20240612,164100,341166480,2800,2800,2800,2800,0
20240612,164000,341166480,2800,2800,2800,2800,0
20240612,163900,341166480,2800,2800,2800,2800,0
20240612,163800,341166480,2800,2800,2800,2800,0
20240612,163700,341166480,2800,2800,2800,2800,0
20240612,163600,341166480,2800,2800,2800,2800,0
20240612,163500,341166480,2800,2800,2800,2800,0
20240612,163400,341166480,2800,2800,2800,2800,0
20240612,163300,341166480,2800,2800,2800,2800,0
20240612,163200,341166480,2800,2800,2800,2800,0
20240612,163100,341166480,2800,2800,2800,2800,0
20240612,163000,341166480,2800,2800,2800,2800,0
20240612,162900,341166480,2800,2800,2800,2800,0
20240612,162800,341166480,2800,2800,2800,2800,0
20240612,162700,341166480,2800,2800,2800,2800,0
20240612,162600,341166480,2800,2800,2800,2800,0
20240612,162500,341166480,2800,2800,2800,2800,0
20240612,162400,341166480,2800,2800,2800,2800,0
20240612,162300,341166480,2800,2800,2800,2800,0
20240612,162200,341166480,2800,2800,2800,2800,0
20240612,162100,341166480,2800,2800,2800,2800,0
20240612,162000,341166480,2800,2800,2800,2800,0
20240612,161900,341166480,2800,2800,2800,2800,0
20240612,161800,341166480,2800,2800,2800,2800,0
20240612,161700,341166480,2800,2800,2800,2800,0
20240612,161600,341166480,2800,2800,2800,2800,0
20240612,161500,341166480,2800,2800,2800,2800,5604
20240612,161400,341166480,2800,2800,2800,2800,0
20240612,161300,341166480,2800,2800,2800,2800,0
20240612,161200,341166480,2800,2800,2800,2800,0
20240612,161100,341166480,2800,2800,2800,2800,0
20240612,161000,341166480,2800,2800,2800,2800,0
20240612,160900,341166480,2800,2800,2800,2800,0
20240612,160800,341166480,2800,2800,2800,2800,0
20240612,160700,341166480,2800,2800,2800,2800,0
20240612,160600,341166480,2800,2800,2800,2800,0
20240612,160500,341166480,2800,2800,2800,2800,0
20240612,160400,341166480,2800,2800,2800,2800,0
20240612,160300,341166480,2800,2800,2800,2800,0
20240612,160200,341166480,2800,2800,2800,2800,0
20240612,160100,341166480,2800,2800,2800,2800,0
20240612,160000,341166480,2800,2800,2800,2800,0
20240612,155900,341166480,2800,2800,2800,2800,0
20240612,155800,341166480,2800,2800,2800,2800,0
20240612,155700,341166480,2800,2800,2800,2800,0
20240612,155600,341166480,2800,2800,2800,2800,0
20240612,155500,341166480,2800,2800,2800,2800,0
20240612,155400,341166480,2800,2800,2800,2800,0
20240612,155300,341166480,2800,2800,2800,2800,0
20240612,155200,341166480,2800,2800,2800,2800,0
20240612,155100,341166480,2800,2800,2800,2800,0
20240612,155000,341166480,2800,2800,2800,2800,0
20240612,154900,341166480,2800,2800,2800,2800,0
20240612,154800,341166480,2800,2800,2800,2800,0
20240612,154700,341166480,2800,2800,2800,2800,0
20240612,154600,341166480,2800,2800,2800,2800,0
20240612,154500,341166480,2800,2800,2800,2800,5604
20240612,154400,341166480,2800,2800,2800,2800,0
20240612,154300,341166480,2800,2800,2800,2800,0
20240612,154200,341166480,2800,2800,2800,2800,0
20240612,154100,341166480,2800,2800,2800,2800,0
20240612,154000,341166480,2800,2800,2800,2800,0
20240612,153900,341166480,2800,2800,2800,2800,0
20240612,153800,341166480,2800,2800,2800,2800,0
20240612,153700,341166480,2800,2800,2800,2800,0
20240612,153600,341166480,2800,2800,2800,2800,0
20240612,153500,341166480,2800,2800,2800,2800,0
20240612,153400,341166480,2800,2800,2800,2800,0
20240612,153300,341166480,2800,2800,2800,2800,0
20240612,153200,341166480,2800,2800,2800,2800,0
20240612,153100,341166480,2800,2800,2800,2800,0
20240612,153000,341166480,2800,2800,2800,2800,5604
20240612,152900,325475280,2800,2800,2800,2800,0
20240612,152800,325475280,2800,2800,2800,2800,0
20240612,152700,325475280,2800,2800,2800,2800,0
20240612,152600,325475280,2800,2800,2800,2800,0
20240612,152500,325475280,2800,2800,2800,2800,0
20240612,152400,325475280,2800,2800,2800,2800,0
20240612,152300,325475280,2800,2800,2800,2800,0
20240612,152200,325475280,2800,2800,2800,2800,0
20240612,152100,325475280,2800,2800,2800,2800,0
20240612,152000,325475280,2800,2800,2800,2800,0
20240612,151900,325475280,2800,2800,2800,2795,262
20240612,151800,324742185,2800,2800,2800,2795,142
20240612,151700,324344685,2795,2795,2800,2795,885
20240612,151600,321870545,2795,2790,2795,2790,815
20240612,151500,319594620,2795,2785,2795,2785,26
20240612,151400,319522200,2795,2790,2795,2790,527
20240612,151300,318051770,2795,2795,2795,2795,48
20240612,151200,317917610,2795,2795,2795,2790,58
20240612,151100,317755650,2790,2790,2790,2785,107
20240612,151000,317457215,2795,2790,2795,2785,117
20240612,150900,317130345,2795,2785,2795,2785,409
20240612,150800,315988985,2790,2785,2795,2785,56
20240612,150700,315832870,2795,2790,2795,2790,669
20240612,150600,313965590,2785,2790,2795,2785,34
20240612,150500,313870860,2785,2790,2790,2785,149
20240612,150400,313455315,2795,2790,2795,2785,252
20240612,150300,312752365,2790,2785,2795,2785,40
20240612,150200,312640895,2795,2795,2795,2785,33
20240612,150100,312548970,2790,2790,2795,2785,59
20240612,150000,312384480,2795,2790,2795,2785,501
20240612,145900,310989165,2785,2795,2795,2785,27
20240612,145800,310913960,2785,2790,2790,2785,33
20240612,145700,310821940,2795,2790,2795,2785,132
20240612,145600,310453290,2795,2790,2795,2785,27
20240612,145500,310377990,2790,2795,2795,2785,40
20240612,145400,310266490,2785,2790,2790,2785,1510
20240612,145300,306059975,2795,2795,2795,2795,100
20240612,145200,305780475,2795,2795,2795,2785,35
20240612,145100,305682890,2785,2790,2795,2785,613
20240612,145000,303972790,2785,2785,2785,2785,28
20240612,144900,303894810,2790,2790,2790,2785,485
20240612,144800,302541780,2790,2785,2790,2785,233
20240612,144700,301891875,2790,2785,2790,2785,1181
20240612,144600,298597035,2790,2790,2795,2790,83
20240612,144500,298365460,2785,2790,2795,2785,1237
20240612,144400,294914340,2790,2785,2790,2785,147
20240612,144300,294504855,2785,2790,2790,2785,30
20240612,144200,294421295,2785,2790,2790,2785,55
20240612,144100,294267980,2785,2790,2790,2785,1029
20240612,144000,291402200,2790,2785,2790,2785,142
20240612,143900,291006160,2785,2785,2785,2785,0
20240612,143800,291006160,2785,2790,2790,2785,37
20240612,143700,290903060,2785,2785,2785,2785,33
20240612,143600,290811155,2790,2790,2790,2785,665
20240612,143500,288958215,2785,2790,2790,2785,26
20240612,143400,288885695,2790,2790,2790,2790,71
20240612,143300,288687605,2790,2785,2790,2785,38
20240612,143200,288581725,2790,2790,2790,2790,32
20240612,143100,288492445,2790,2785,2790,2785,116
20240612,143000,288168930,2785,2790,2790,2785,140
20240612,142900,287778990,2790,2795,2795,2785,2054
20240612,142800,282045720,2795,2785,2795,2785,303
20240612,142700,281200820,2785,2785,2785,2785,129
20240612,142600,280841555,2790,2785,2790,2785,33
20240612,142500,280749625,2785,2790,2790,2785,23
20240612,142400,280685555,2785,2790,2790,2785,1827
20240612,142300,275596660,2795,2790,2795,2785,140
20240612,142200,275206135,2790,2800,2800,2785,8558
20240612,142100,251352410,2795,2790,2795,2790,299
20240612,142000,250516830,2790,2800,2800,2790,2677
20240612,141900,243047930,2790,2790,2790,2790,28
20240612,141800,242969810,2800,2800,2800,2800,8
20240612,141700,242947410,2790,2795,2795,2790,618
20240612,141600,241220235,2795,2795,2795,2790,52
20240612,141500,241075040,2795,2795,2795,2790,133
20240612,141400,240703445,2795,2795,2795,2790,1032
20240612,141300,237824140,2795,2795,2795,2790,37
20240612,141200,237720870,2795,2790,2795,2790,31
20240612,141100,237634365,2795,2795,2795,2795,4
20240612,141000,237623185,2790,2795,2795,2790,128
20240612,140900,237265560,2790,2795,2795,2790,35
20240612,140800,237167890,2790,2790,2790,2790,28
20240612,140700,237089770,2795,2795,2795,2790,424
20240612,140600,235904825,2790,2795,2795,2790,40
20240612,140500,235793190,2795,2795,2795,2790,414
20240612,140400,234636200,2795,2795,2795,2795,2
20240612,140300,234630610,2790,2790,2790,2790,27
20240612,140200,234555280,2790,2790,2790,2790,240
20240612,140100,233885680,2790,2795,2795,2790,30
20240612,140000,233801970,2790,2795,2795,2790,360
20240612,135900,232795905,2795,2795,2795,2795,33
20240612,135800,232703670,2795,2795,2795,2795,28
20240612,135700,232625410,2790,2800,2800,2790,499
20240612,135600,231232655,2795,2795,2800,2795,133
20240612,135500,230860910,2795,2795,2800,2795,200
20240612,135400,230301895,2800,2795,2800,2795,99
20240612,135300,230025170,2800,2795,2800,2795,138
20240612,135200,229639180,2800,2795,2800,2795,209
20240612,135100,229054930,2800,2795,2800,2795,59
20240612,135000,228890020,2795,2795,2800,2795,227
20240612,134900,228255405,2795,2795,2800,2795,273
20240612,134800,227491590,2795,2800,2800,2795,31
20240612,134700,227404940,2800,2795,2800,2795,89
20240612,134600,227156175,2800,2795,2800,2795,86
20240612,134500,226915795,2800,2800,2800,2795,96
20240612,134400,226647295,2795,2795,2795,2795,87
20240612,134300,226404130,2800,2795,2800,2795,141
20240612,134200,226009930,2795,2795,2800,2795,203
20240612,134100,225442480,2795,2800,2800,2795,63
20240612,134000,225266380,2800,2795,2800,2795,89
20240612,133900,225017615,2800,2800,2800,2795,58
20240612,133800,224855495,2795,2800,2800,2790,91
20240612,133700,224601435,2790,2800,2800,2790,287
20240612,133600,223798705,2800,2795,2800,2790,2987
20240612,133500,215464945,2790,2790,2790,2790,117
20240612,133400,215138515,2790,2790,2790,2790,59
20240612,133300,214973905,2790,2790,2795,2790,390
20240612,133200,213885790,2795,2795,2795,2790,275
20240612,133100,213117440,2790,2790,2795,2790,91
20240612,133000,212863535,2795,2795,2805,2795,9411
20240612,132900,186556125,2800,2800,2800,2800,4061
20240612,132800,175185325,2805,2800,2805,2800,1259
20240612,132700,171654235,2805,2805,2805,2800,316
20240612,132600,170768150,2805,2805,2805,2805,1959
20240612,132500,165273155,2805,2805,2805,2805,84
20240612,132400,165037535,2805,2805,2805,2805,392
20240612,132300,163937975,2805,2810,2810,2805,505
20240612,132200,162521430,2805,2805,2810,2805,109
20240612,132100,162215570,2805,2805,2810,2805,103
20240612,132000,161926605,2805,2810,2810,2805,34
20240612,131900,161831210,2805,2810,2810,2805,91
20240612,131800,161575940,2810,2805,2810,2805,111
20240612,131700,161264335,2805,2805,2805,2805,29
20240612,131600,161182990,2805,2810,2810,2805,4111
20240612,131500,149631420,2810,2815,2815,2810,69
20240612,131400,149437480,2810,2810,2810,2810,30
20240612,131300,149353180,2810,2815,2815,2810,504
20240612,131200,147934565,2815,2815,2815,2815,259
20240612,131100,147205480,2815,2815,2815,2815,59
20240612,131000,147039395,2815,2820,2820,2815,31
20240612,130900,146952125,2815,2815,2815,2815,59
20240612,130800,146786040,2815,2815,2820,2815,60
20240612,130700,146617135,2815,2815,2815,2815,30
20240612,130600,146532685,2815,2815,2820,2815,60
20240612,130500,146363780,2815,2815,2820,2815,101
20240612,130400,146079255,2815,2820,2820,2815,31
20240612,130300,145991985,2815,2815,2820,2815,60
20240612,130200,145823080,2815,2815,2815,2815,65
20240612,130100,145640105,2815,2820,2820,2815,49
20240612,130000,145502070,2815,2815,2815,2815,59
20240612,125900,145335985,2815,2815,2820,2815,65
20240612,125800,145152985,2820,2815,2820,2815,32
20240612,125700,145062890,2815,2815,2820,2815,68
20240612,125600,144871450,2820,2820,2820,2820,55
20240612,125500,144716350,2815,2820,2820,2815,50
20240612,125400,144575370,2820,2820,2820,2820,10
20240612,125300,144547170,2830,2820,2830,2820,539
20240612,125200,143024580,2830,2830,2830,2830,1
20240612,125100,143021750,2825,2825,2830,2825,5
20240612,125000,143007620,2825,2825,2825,2825,201
20240612,124900,142439795,2825,2825,2825,2825,4
20240612,124800,142428495,2825,2825,2825,2825,6
20240612,124700,142411545,2825,2825,2830,2825,19
20240612,124600,142357865,2830,2825,2830,2825,15
20240612,124500,142315465,2825,2825,2825,2825,2
20240612,124400,142309815,2825,2825,2825,2825,191
20240612,124300,141770240,2825,2825,2825,2825,1
20240612,124200,141767415,2825,2825,2825,2825,0
20240612,124100,141767415,2825,2825,2825,2825,50
20240612,124000,141626165,2825,2825,2825,2825,0
20240612,123900,141626165,2825,2825,2825,2825,5
20240612,123800,141612040,2825,2825,2825,2825,54
20240612,123700,141459490,2825,2825,2825,2825,150
20240612,123600,141035740,2825,2825,2825,2825,0
20240612,123500,141035740,2825,2825,2825,2825,102
20240612,123400,140747590,2825,2825,2825,2825,92
20240612,123300,140487690,2825,2825,2825,2825,0
20240612,123200,140487690,2825,2820,2825,2820,91
20240612,123100,140231030,2820,2825,2830,2820,369
20240612,123000,139189825,2830,2830,2830,2830,0
20240612,122900,139189825,2830,2830,2830,2830,0
20240612,122800,139189825,2830,2830,2830,2830,0
20240612,122700,139189825,2830,2830,2830,2830,0
20240612,122600,139189825,2830,2830,2830,2830,0
20240612,122500,139189825,2830,2825,2830,2825,3
20240612,122400,139181340,2825,2815,2825,2815,898
20240612,122300,136648910,2810,2810,2810,2810,49
20240612,122200,136511220,2810,2815,2815,2810,310
20240612,122100,135640070,2815,2815,2815,2815,0
20240612,122000,135640070,2815,2815,2815,2815,0
20240612,121900,135640070,2815,2815,2815,2815,10
20240612,121800,135611920,2815,2815,2815,2815,0
20240612,121700,135611920,2815,2810,2815,2810,431
20240612,121600,134398705,2815,2810,2815,2810,782
20240612,121500,132197525,2820,2810,2820,2810,770
20240612,121400,130033675,2815,2815,2815,2815,0
20240612,121300,130033675,2815,2815,2815,2815,5
20240612,121200,130019600,2820,2820,2820,2820,0
20240612,121100,130019600,2820,2820,2820,2815,23
20240612,121000,129954840,2815,2815,2815,2815,201
20240612,120900,129389025,2820,2820,2820,2820,0
20240612,120800,129389025,2820,2815,2820,2815,51
20240612,120700,129245260,2820,2820,2820,2820,92
20240612,120600,128985820,2820,2815,2820,2815,2
20240612,120500,128980185,2810,2810,2810,2810,1000
20240612,120400,126170185,2815,2810,2820,2810,1022
20240612,120300,123298250,2815,2815,2820,2815,25
20240612,120200,123227870,2820,2820,2820,2820,0
20240612,120100,123227870,2820,2820,2820,2815,155
20240612,120000,122791510,2820,2820,2820,2820,0
20240612,115900,122791510,2820,2815,2820,2810,31
20240612,115800,122704330,2820,2820,2820,2810,31
20240612,115700,122617140,2810,2815,2815,2810,59
20240612,115600,122451345,2820,2810,2820,2810,152
20240612,115500,122023590,2815,2810,2815,2810,50
20240612,115400,121883080,2815,2815,2820,2810,255
20240612,115300,121164950,2815,2810,2815,2810,98
20240612,115200,120889380,2810,2810,2810,2810,29
20240612,115100,120807890,2810,2810,2810,2810,59
20240612,115000,120642100,2810,2810,2810,2810,61
20240612,114900,120470690,2815,2815,2815,2810,767
20240612,114800,118311730,2810,2815,2815,2810,62
20240612,114700,118137500,2810,2810,2815,2810,71
20240612,114600,117937980,2810,2810,2810,2810,49
20240612,114500,117800290,2815,2810,2815,2810,74
20240612,114400,117592330,2810,2820,2820,2810,190
20240612,114300,117057770,2810,2820,2820,2810,31
20240612,114200,116970650,2810,2815,2815,2810,1059
20240612,114100,113989710,2815,2815,2815,2815,59
20240612,114000,113823625,2815,2820,2820,2815,231
20240612,113900,113172355,2815,2815,2815,2815,109
20240612,113800,112865520,2820,2815,2820,2815,89
20240612,113700,112614835,2815,2815,2815,2815,1060
20240612,113600,109630935,2815,2815,2815,2815,29
20240612,113500,109549300,2815,2815,2815,2815,1059
20240612,113400,106568215,2815,2815,2815,2815,60
20240612,113300,106399315,2815,2815,2815,2815,69
20240612,113200,106205080,2815,2820,2820,2815,72
20240612,113100,106002340,2815,2815,2815,2815,201
20240612,113000,105436525,2820,2815,2820,2815,76
20240612,112900,105222355,2815,2820,2820,2815,104
20240612,112800,104929370,2820,2820,2820,2815,170
20240612,112700,104450265,2815,2815,2815,2815,30
20240612,112600,104365815,2815,2815,2815,2815,59
20240612,112500,104199730,2815,2815,2815,2815,59
20240612,112400,104033645,2825,2815,2825,2815,57
20240612,112300,103872980,2815,2815,2815,2815,60
20240612,112200,103704080,2815,2820,2820,2815,1668
20240612,112100,99000470,2820,2820,2820,2820,80
20240612,112000,98774870,2820,2820,2820,2820,134
20240612,111900,98396990,2820,2820,2820,2820,100
20240612,111800,98114990,2820,2820,2825,2820,189
20240612,111700,97581510,2825,2820,2825,2820,31
20240612,111600,97494080,2820,2825,2825,2820,708
20240612,111500,95494180,2825,2825,2830,2825,72
20240612,111400,95290770,2825,2825,2825,2825,530
20240612,111300,93793520,2825,2825,2825,2825,61
20240612,111200,93621195,2830,2825,2830,2825,159
20240612,111100,93171520,2830,2825,2830,2825,51
20240612,111000,93027440,2830,2825,2830,2825,129
20240612,110900,92662615,2830,2825,2835,2825,160
20240612,110800,92210105,2825,2830,2830,2825,2923
20240612,110700,83948345,2830,2830,2835,2830,63
20240612,110600,83770035,2830,2830,2830,2830,59
20240612,110500,83603065,2830,2830,2830,2825,385
20240612,110400,82514915,2830,2835,2835,2830,73
20240612,110300,82308315,2830,2830,2835,2830,61
20240612,110200,82135680,2830,2830,2830,2830,806
20240612,110100,79854700,2830,2830,2830,2830,60
20240612,110000,79684900,2830,2830,2830,2830,146
20240612,105900,79271720,2835,2830,2835,2830,1408
20240612,105800,75287055,2830,2830,2840,2830,851
20240612,105700,72878675,2830,2830,2830,2830,98
20240612,105600,72601335,2835,2835,2835,2835,1081
20240612,105500,69536700,2835,2835,2835,2835,20
20240612,105400,69480000,2835,2835,2835,2835,0
20240612,105300,69480000,2835,2835,2835,2835,0
20240612,105200,69480000,2835,2835,2835,2835,579
20240612,105100,67838535,2840,2840,2840,2840,0
20240612,105000,67838535,2840,2840,2840,2840,9
20240612,104900,67812975,2840,2835,2840,2835,78
20240612,104800,67591840,2840,2840,2840,2840,53
20240612,104700,67441320,2840,2840,2840,2840,0
20240612,104600,67441320,2840,2840,2840,2840,1
20240612,104500,67438480,2835,2835,2835,2835,0
20240612,104400,67438480,2835,2835,2835,2835,0
20240612,104300,67438480,2835,2835,2835,2835,10
20240612,104200,67410130,2835,2835,2835,2835,1
20240612,104100,67407295,2835,2835,2835,2835,20
20240612,104000,67350595,2835,2835,2835,2835,750
20240612,103900,65224345,2840,2840,2840,2840,0
20240612,103800,65224345,2840,2840,2840,2840,81
20240612,103700,64994305,2845,2845,2845,2845,6
20240612,103600,64977235,2840,2840,2840,2840,1
20240612,103500,64974395,2840,2845,2845,2840,6
20240612,103400,64957330,2845,2845,2845,2835,96
20240612,103300,64684230,2845,2840,2845,2840,244
20240612,103200,63991265,2840,2840,2840,2840,0
20240612,103100,63991265,2840,2840,2840,2840,1
20240612,103000,63988425,2840,2835,2840,2835,2008
20240612,102900,58295720,2840,2840,2840,2840,4
20240612,102800,58284360,2835,2835,2835,2835,342
20240612,102700,57314790,2840,2840,2840,2840,0
20240612,102600,57314790,2840,2840,2840,2840,0
20240612,102500,57314790,2840,2840,2840,2840,0
20240612,102400,57314790,2840,2840,2840,2840,0
20240612,102300,57314790,2840,2840,2840,2840,101
20240612,102200,57027950,2845,2845,2845,2845,0
20240612,102100,57027950,2845,2840,2845,2840,102
20240612,102000,56737765,2845,2845,2845,2845,47
20240612,101900,56604050,2845,2840,2845,2840,47
20240612,101800,56470565,2840,2840,2840,2840,46
20240612,101700,56339925,2840,2840,2840,2840,0
20240612,101600,56339925,2840,2840,2840,2840,0
20240612,101500,56339925,2840,2840,2840,2840,82
20240612,101400,56107045,2840,2840,2840,2840,100
20240612,101300,55823045,2845,2845,2845,2845,0
20240612,101200,55823045,2845,2845,2845,2845,0
20240612,101100,55823045,2845,2845,2845,2845,0
20240612,101000,55823045,2845,2845,2845,2845,0
20240612,100900,55823045,2845,2845,2845,2845,2
20240612,100800,55817355,2840,2840,2840,2840,1
20240612,100700,55814515,2840,2840,2840,2840,6
20240612,100600,55797475,2840,2840,2840,2840,0
20240612,100500,55797475,2840,2845,2845,2830,3170
20240612,100400,46810335,2845,2845,2850,2845,102
20240612,100300,46520140,2845,2845,2845,2845,10
20240612,100200,46491690,2850,2845,2850,2840,199
20240612,100100,45925580,2845,2840,2845,2840,71
20240612,100000,45723685,2840,2845,2845,2840,23
20240612,095900,45658300,2845,2845,2845,2845,92
20240612,095800,45396560,2840,2845,2845,2840,160
20240612,095700,44942110,2845,2845,2845,2845,11
20240612,095600,44910815,2845,2840,2845,2840,54
20240612,095500,44757425,2845,2845,2845,2845,14
20240612,095400,44717595,2845,2845,2845,2845,822
20240612,095300,42379005,2850,2850,2850,2850,0
20240612,095200,42379005,2850,2845,2850,2845,183
20240612,095100,41858365,2845,2850,2850,2845,92
20240612,095000,41596620,2845,2845,2845,2845,352
20240612,094900,40595180,2845,2845,2845,2840,155
20240612,094800,40154260,2845,2845,2845,2845,49
20240612,094700,40014855,2845,2845,2845,2845,55
20240612,094600,39858380,2850,2850,2850,2850,0
20240612,094500,39858380,2850,2850,2850,2850,1
20240612,094400,39855530,2850,2850,2850,2850,3
20240612,094300,39846980,2850,2850,2855,2850,7
20240612,094200,39827010,2850,2850,2850,2850,11
20240612,094100,39795660,2850,2850,2850,2850,982
20240612,094000,36996960,2855,2855,2855,2855,0
20240612,093900,36996960,2855,2855,2855,2855,36
20240612,093800,36894180,2855,2855,2855,2855,1
20240612,093700,36891325,2855,2855,2855,2855,60
20240612,093600,36720025,2855,2860,2860,2855,1047
20240612,093500,33725860,2860,2855,2860,2855,205
20240612,093400,33140085,2860,2860,2860,2860,1
20240612,093300,33137225,2855,2855,2855,2855,83
20240612,093200,32900260,2855,2845,2855,2845,111
20240612,093100,32583650,2840,2840,2840,2840,617
20240612,093000,30831370,2845,2855,2855,2845,3313
20240612,092900,21388290,2860,2860,2860,2860,225
20240612,092800,20744790,2860,2860,2860,2860,97
20240612,092700,20467370,2855,2855,2855,2855,0
20240612,092600,20467370,2855,2855,2855,2855,93
20240612,092500,20201855,2860,2860,2860,2860,70
20240612,092400,20001655,2860,2860,2860,2860,91
20240612,092300,19741395,2860,2860,2860,2860,0
20240612,092200,19741395,2860,2855,2860,2855,92
20240612,092100,19478730,2855,2855,2855,2855,0
20240612,092000,19478730,2855,2860,2860,2855,96
20240612,091900,19204195,2855,2855,2860,2855,103
20240612,091800,18909900,2855,2855,2855,2855,55
20240612,091700,18752875,2855,2855,2855,2855,100
20240612,091600,18467375,2855,2855,2855,2855,81
20240612,091500,18236120,2850,2855,2855,2850,1237
20240612,091400,14704560,2860,2855,2860,2855,1022
20240612,091300,11786745,2855,2860,2860,2855,245
20240612,091200,11087255,2860,2860,2865,2860,327
20240612,091100,10152030,2860,2860,2860,2855,409
20240612,091000,8982570,2860,2855,2865,2855,751
20240612,090900,6835595,2850,2845,2850,2840,631
20240612,090800,5038860,2845,2840,2850,2840,332
20240612,090700,4093740,2845,2845,2845,2840,95
20240612,090600,3823475,2845,2845,2850,2845,102
20240612,090500,3533280,2840,2840,2845,2840,358
20240612,090400,2516550,2840,2845,2845,2840,287
20240612,090300,1700385,2845,2845,2845,2845,11
20240612,090200,1669090,2835,2835,2835,2835,0
20240612,090100,1669090,2835,2845,2845,2835,145
20240612,090000,1256765,2845,2835,2845,2835,443