KissMeData/044990/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,192700,273734750,29000,29000,29000,29000,1022
20240612,192600,273734750,29000,29000,29000,29000,0
20240612,192500,273734750,29000,29000,29000,29000,0
20240612,192400,273734750,29000,29000,29000,29000,0
20240612,192300,273734750,29000,29000,29000,29000,0
20240612,192200,273734750,29000,29000,29000,29000,0
20240612,192100,273734750,29000,29000,29000,29000,0
20240612,192000,273734750,29000,29000,29000,29000,0
20240612,191900,273734750,29000,29000,29000,29000,0
20240612,191800,273734750,29000,29000,29000,29000,0
20240612,191700,273734750,29000,29000,29000,29000,0
20240612,191600,273734750,29000,29000,29000,29000,0
20240612,191500,273734750,29000,29000,29000,29000,0
20240612,191400,273734750,29000,29000,29000,29000,0
20240612,191300,273734750,29000,29000,29000,29000,0
20240612,191200,273734750,29000,29000,29000,29000,0
20240612,191100,273734750,29000,29000,29000,29000,0
20240612,191000,273734750,29000,29000,29000,29000,0
20240612,190900,273734750,29000,29000,29000,29000,0
20240612,190800,273734750,29000,29000,29000,29000,0
20240612,190700,273734750,29000,29000,29000,29000,0
20240612,190600,273734750,29000,29000,29000,29000,0
20240612,190500,273734750,29000,29000,29000,29000,0
20240612,190400,273734750,29000,29000,29000,29000,0
20240612,190300,273734750,29000,29000,29000,29000,0
20240612,190200,273734750,29000,29000,29000,29000,0
20240612,190100,273734750,29000,29000,29000,29000,0
20240612,190000,273734750,29000,29000,29000,29000,0
20240612,185900,273734750,29000,29000,29000,29000,0
20240612,185800,273734750,29000,29000,29000,29000,0
20240612,185700,273734750,29000,29000,29000,29000,1022
20240612,185600,273734750,29000,29000,29000,29000,0
20240612,185500,273734750,29000,29000,29000,29000,0
20240612,185400,273734750,29000,29000,29000,29000,0
20240612,185300,273734750,29000,29000,29000,29000,0
20240612,185200,273734750,29000,29000,29000,29000,0
20240612,185100,273734750,29000,29000,29000,29000,0
20240612,185000,273734750,29000,29000,29000,29000,0
20240612,184900,273734750,29000,29000,29000,29000,0
20240612,184800,273734750,29000,29000,29000,29000,0
20240612,184700,273734750,29000,29000,29000,29000,0
20240612,184600,273734750,29000,29000,29000,29000,0
20240612,184500,273734750,29000,29000,29000,29000,0
20240612,184400,273734750,29000,29000,29000,29000,0
20240612,184300,273734750,29000,29000,29000,29000,0
20240612,184200,273734750,29000,29000,29000,29000,0
20240612,184100,273734750,29000,29000,29000,29000,0
20240612,184000,273734750,29000,29000,29000,29000,0
20240612,183900,273734750,29000,29000,29000,29000,0
20240612,183800,273734750,29000,29000,29000,29000,0
20240612,183700,273734750,29000,29000,29000,29000,0
20240612,183600,273734750,29000,29000,29000,29000,0
20240612,183500,273734750,29000,29000,29000,29000,0
20240612,183400,273734750,29000,29000,29000,29000,0
20240612,183300,273734750,29000,29000,29000,29000,0
20240612,183200,273734750,29000,29000,29000,29000,0
20240612,183100,273734750,29000,29000,29000,29000,0
20240612,183000,273734750,29000,29000,29000,29000,0
20240612,182900,273734750,29000,29000,29000,29000,0
20240612,182800,273734750,29000,29000,29000,29000,0
20240612,182700,273734750,29000,29000,29000,29000,1022
20240612,182600,273734750,29000,29000,29000,29000,0
20240612,182500,273734750,29000,29000,29000,29000,0
20240612,182400,273734750,29000,29000,29000,29000,0
20240612,182300,273734750,29000,29000,29000,29000,0
20240612,182200,273734750,29000,29000,29000,29000,0
20240612,182100,273734750,29000,29000,29000,29000,0
20240612,182000,273734750,29000,29000,29000,29000,0
20240612,181900,273734750,29000,29000,29000,29000,0
20240612,181800,273734750,29000,29000,29000,29000,0
20240612,181700,273734750,29000,29000,29000,29000,0
20240612,181600,273734750,29000,29000,29000,29000,0
20240612,181500,273734750,29000,29000,29000,29000,0
20240612,181400,273734750,29000,29000,29000,29000,0
20240612,181300,273734750,29000,29000,29000,29000,0
20240612,181200,273734750,29000,29000,29000,29000,0
20240612,181100,273734750,29000,29000,29000,29000,0
20240612,181000,273734750,29000,29000,29000,29000,0
20240612,180900,273734750,29000,29000,29000,29000,0
20240612,180800,273734750,29000,29000,29000,29000,0
20240612,180700,273734750,29000,29000,29000,29000,0
20240612,180600,273734750,29000,29000,29000,29000,0
20240612,180500,273734750,29000,29000,29000,29000,0
20240612,180400,273734750,29000,29000,29000,29000,0
20240612,180300,273734750,29000,29000,29000,29000,0
20240612,180200,273734750,29000,29000,29000,29000,0
20240612,180100,273734750,29000,29000,29000,29000,0
20240612,180000,273734750,29000,29000,29000,29000,0
20240612,175900,273734750,29000,29000,29000,29000,0
20240612,175800,273734750,29000,29000,29000,29000,0
20240612,175700,273734750,29000,29000,29000,29000,1022
20240612,175600,273734750,29000,29000,29000,29000,0
20240612,175500,273734750,29000,29000,29000,29000,0
20240612,175400,273734750,29000,29000,29000,29000,0
20240612,175300,273734750,29000,29000,29000,29000,0
20240612,175200,273734750,29000,29000,29000,29000,0
20240612,175100,273734750,29000,29000,29000,29000,0
20240612,175000,273734750,29000,29000,29000,29000,0
20240612,174900,273734750,29000,29000,29000,29000,0
20240612,174800,273734750,29000,29000,29000,29000,0
20240612,174700,273734750,29000,29000,29000,29000,0
20240612,174600,273734750,29000,29000,29000,29000,0
20240612,174500,273734750,29000,29000,29000,29000,0
20240612,174400,273734750,29000,29000,29000,29000,0
20240612,174300,273734750,29000,29000,29000,29000,0
20240612,174200,273734750,29000,29000,29000,29000,0
20240612,174100,273734750,29000,29000,29000,29000,0
20240612,174000,273734750,29000,29000,29000,29000,0
20240612,173900,273734750,29000,29000,29000,29000,0
20240612,173800,273734750,29000,29000,29000,29000,0
20240612,173700,273734750,29000,29000,29000,29000,0
20240612,173600,273734750,29000,29000,29000,29000,0
20240612,173500,273734750,29000,29000,29000,29000,0
20240612,173400,273734750,29000,29000,29000,29000,0
20240612,173300,273734750,29000,29000,29000,29000,0
20240612,173200,273734750,29000,29000,29000,29000,0
20240612,173100,273734750,29000,29000,29000,29000,0
20240612,173000,273734750,29000,29000,29000,29000,0
20240612,172900,273734750,29000,29000,29000,29000,0
20240612,172800,273734750,29000,29000,29000,29000,0
20240612,172700,273734750,29000,29000,29000,29000,1022
20240612,172600,273734750,29000,29000,29000,29000,0
20240612,172500,273734750,29000,29000,29000,29000,0
20240612,172400,273734750,29000,29000,29000,29000,0
20240612,172300,273734750,29000,29000,29000,29000,0
20240612,172200,273734750,29000,29000,29000,29000,0
20240612,172100,273734750,29000,29000,29000,29000,0
20240612,172000,273734750,29000,29000,29000,29000,0
20240612,171900,273734750,29000,29000,29000,29000,0
20240612,171800,273734750,29000,29000,29000,29000,0
20240612,171700,273734750,29000,29000,29000,29000,0
20240612,171600,273734750,29000,29000,29000,29000,0
20240612,171500,273734750,29000,29000,29000,29000,0
20240612,171400,273734750,29000,29000,29000,29000,0
20240612,171300,273734750,29000,29000,29000,29000,0
20240612,171200,273734750,29000,29000,29000,29000,0
20240612,171100,273734750,29000,29000,29000,29000,0
20240612,171000,273734750,29000,29000,29000,29000,0
20240612,170900,273734750,29000,29000,29000,29000,0
20240612,170800,273734750,29000,29000,29000,29000,0
20240612,170700,273734750,29000,29000,29000,29000,0
20240612,170600,273734750,29000,29000,29000,29000,0
20240612,170500,273734750,29000,29000,29000,29000,0
20240612,170400,273734750,29000,29000,29000,29000,0
20240612,170300,273734750,29000,29000,29000,29000,0
20240612,170200,273734750,29000,29000,29000,29000,0
20240612,170100,273734750,29000,29000,29000,29000,0
20240612,170000,273734750,29000,29000,29000,29000,0
20240612,165900,273734750,29000,29000,29000,29000,0
20240612,165800,273734750,29000,29000,29000,29000,0
20240612,165700,273734750,29000,29000,29000,29000,1022
20240612,165600,273734750,29000,29000,29000,29000,0
20240612,165500,273734750,29000,29000,29000,29000,0
20240612,165400,273734750,29000,29000,29000,29000,0
20240612,165300,273734750,29000,29000,29000,29000,0
20240612,165200,273734750,29000,29000,29000,29000,0
20240612,165100,273734750,29000,29000,29000,29000,0
20240612,165000,273734750,29000,29000,29000,29000,0
20240612,164900,273734750,29000,29000,29000,29000,0
20240612,164800,273734750,29000,29000,29000,29000,0
20240612,164700,273734750,29000,29000,29000,29000,0
20240612,164600,273734750,29000,29000,29000,29000,0
20240612,164500,273734750,29000,29000,29000,29000,0
20240612,164400,273734750,29000,29000,29000,29000,0
20240612,164300,273734750,29000,29000,29000,29000,0
20240612,164200,273734750,29000,29000,29000,29000,0
20240612,164100,273734750,29000,29000,29000,29000,0
20240612,164000,273734750,29000,29000,29000,29000,0
20240612,163900,273734750,29000,29000,29000,29000,0
20240612,163800,273734750,29000,29000,29000,29000,0
20240612,163700,273734750,29000,29000,29000,29000,0
20240612,163600,273734750,29000,29000,29000,29000,0
20240612,163500,273734750,29000,29000,29000,29000,0
20240612,163400,273734750,29000,29000,29000,29000,0
20240612,163300,273734750,29000,29000,29000,29000,0
20240612,163200,273734750,29000,29000,29000,29000,0
20240612,163100,273734750,29000,29000,29000,29000,0
20240612,163000,273734750,29000,29000,29000,29000,0
20240612,162900,273734750,29000,29000,29000,29000,0
20240612,162800,273734750,29000,29000,29000,29000,0
20240612,162700,273734750,29000,29000,29000,29000,1022
20240612,162600,273734750,29000,29000,29000,29000,0
20240612,162500,273734750,29000,29000,29000,29000,0
20240612,162400,273734750,29000,29000,29000,29000,0
20240612,162300,273734750,29000,29000,29000,29000,0
20240612,162200,273734750,29000,29000,29000,29000,0
20240612,162100,273734750,29000,29000,29000,29000,0
20240612,162000,273734750,29000,29000,29000,29000,0
20240612,161900,273734750,29000,29000,29000,29000,0
20240612,161800,273734750,29000,29000,29000,29000,0
20240612,161700,273734750,29000,29000,29000,29000,0
20240612,161600,273734750,29000,29000,29000,29000,0
20240612,161500,273734750,29000,29000,29000,29000,0
20240612,161400,273734750,29000,29000,29000,29000,0
20240612,161300,273734750,29000,29000,29000,29000,0
20240612,161200,273734750,29000,29000,29000,29000,0
20240612,161100,273734750,29000,29000,29000,29000,0
20240612,161000,273734750,29000,29000,29000,29000,0
20240612,160900,273734750,29000,29000,29000,29000,0
20240612,160800,273734750,29000,29000,29000,29000,0
20240612,160700,273734750,29000,29000,29000,29000,0
20240612,160600,273734750,29000,29000,29000,29000,0
20240612,160500,273734750,29000,29000,29000,29000,0
20240612,160400,273734750,29000,29000,29000,29000,0
20240612,160300,273734750,29000,29000,29000,29000,0
20240612,160200,273734750,29000,29000,29000,29000,0
20240612,160100,273734750,29000,29000,29000,29000,0
20240612,160000,273734750,29000,29000,29000,29000,0
20240612,155900,273734750,29000,29000,29000,29000,0
20240612,155800,273734750,29000,29000,29000,29000,0
20240612,155700,273734750,29000,29000,29000,29000,1022
20240612,155600,273734750,29000,29000,29000,29000,0
20240612,155500,273734750,29000,29000,29000,29000,0
20240612,155400,273734750,29000,29000,29000,29000,0
20240612,155300,273734750,29000,29000,29000,29000,0
20240612,155200,273734750,29000,29000,29000,29000,0
20240612,155100,273734750,29000,29000,29000,29000,0
20240612,155000,273734750,29000,29000,29000,29000,0
20240612,154900,273734750,29000,29000,29000,29000,0
20240612,154800,273734750,29000,29000,29000,29000,0
20240612,154700,273734750,29000,29000,29000,29000,0
20240612,154600,273734750,29000,29000,29000,29000,0
20240612,154500,273734750,29000,29000,29000,29000,0
20240612,154400,273734750,29000,29000,29000,29000,0
20240612,154300,273734750,29000,29000,29000,29000,0
20240612,154200,273734750,29000,29000,29000,29000,0
20240612,154100,273734750,29000,29000,29000,29000,0
20240612,154000,273734750,29000,29000,29000,29000,0
20240612,153900,273734750,29000,29000,29000,29000,0
20240612,153800,273734750,29000,29000,29000,29000,0
20240612,153700,273734750,29000,29000,29000,29000,0
20240612,153600,273734750,29000,29000,29000,29000,0
20240612,153500,273734750,29000,29000,29000,29000,0
20240612,153400,273734750,29000,29000,29000,29000,0
20240612,153300,273734750,29000,29000,29000,29000,0
20240612,153200,273734750,29000,29000,29000,29000,0
20240612,153100,273734750,29000,29000,29000,29000,0
20240612,153000,273734750,29000,29000,29000,29000,1022
20240612,152900,244096750,29050,29050,29050,29050,0
20240612,152800,244096750,29050,29050,29050,29050,0
20240612,152700,244096750,29050,29050,29050,29050,0
20240612,152600,244096750,29050,29050,29050,29050,0
20240612,152500,244096750,29050,29050,29050,29050,0
20240612,152400,244096750,29050,29050,29050,29050,0
20240612,152300,244096750,29050,29050,29050,29050,0
20240612,152200,244096750,29050,29050,29050,29050,0
20240612,152100,244096750,29050,29050,29050,29050,0
20240612,152000,244096750,29050,29050,29050,29050,0
20240612,151900,244096750,29050,29050,29050,29050,0
20240612,151800,244096750,29050,29050,29050,29050,20
20240612,151700,243515750,29000,29000,29000,29000,0
20240612,151600,243515750,29000,29000,29000,29000,0
20240612,151500,243515750,29000,29000,29000,29000,0
20240612,151400,243515750,29000,29000,29000,29000,0
20240612,151300,243515750,29000,29000,29000,29000,0
20240612,151200,243515750,29000,29000,29000,29000,0
20240612,151100,243515750,29000,29000,29000,29000,0
20240612,151000,243515750,29000,29000,29000,29000,0
20240612,150900,243515750,29000,29000,29000,29000,0
20240612,150800,243515750,29000,29000,29000,29000,0
20240612,150700,243515750,29000,29000,29000,29000,0
20240612,150600,243515750,29000,29000,29000,29000,0
20240612,150500,243515750,29000,29000,29000,29000,0
20240612,150400,243515750,29000,29000,29000,29000,0
20240612,150300,243515750,29000,29000,29000,29000,0
20240612,150200,243515750,29000,29000,29000,29000,0
20240612,150100,243515750,29000,29000,29000,29000,0
20240612,150000,243515750,29000,29000,29000,29000,0
20240612,145900,243515750,29000,29000,29000,29000,0
20240612,145800,243515750,29000,29000,29000,29000,0
20240612,145700,243515750,29000,29000,29000,29000,570
20240612,145600,226985750,29000,29000,29000,29000,0
20240612,145500,226985750,29000,29000,29000,29000,0
20240612,145400,226985750,29000,29000,29000,29000,0
20240612,145300,226985750,29000,29000,29000,29000,1000
20240612,145200,197985750,29000,29000,29000,29000,0
20240612,145100,197985750,29000,29000,29000,29000,0
20240612,145000,197985750,29000,29000,29000,29000,0
20240612,144900,197985750,29000,29000,29000,29000,0
20240612,144800,197985750,29000,29000,29000,29000,0
20240612,144700,197985750,29000,29000,29000,29000,0
20240612,144600,197985750,29000,29000,29000,29000,0
20240612,144500,197985750,29000,29000,29000,29000,0
20240612,144400,197985750,29000,29000,29000,29000,0
20240612,144300,197985750,29000,29000,29000,29000,0
20240612,144200,197985750,29000,29000,29000,29000,0
20240612,144100,197985750,29000,29000,29000,29000,0
20240612,144000,197985750,29000,29000,29000,29000,0
20240612,143900,197985750,29000,29000,29000,29000,0
20240612,143800,197985750,29000,29000,29000,29000,0
20240612,143700,197985750,29000,29000,29000,29000,0
20240612,143600,197985750,29000,29000,29000,29000,0
20240612,143500,197985750,29000,29000,29000,29000,0
20240612,143400,197985750,29000,29000,29000,29000,0
20240612,143300,197985750,29000,29000,29000,29000,0
20240612,143200,197985750,29000,29000,29000,29000,0
20240612,143100,197985750,29000,29000,29000,29000,0
20240612,143000,197985750,29000,29000,29000,29000,0
20240612,142900,197985750,29000,29000,29000,29000,0
20240612,142800,197985750,29000,29000,29000,29000,0
20240612,142700,197985750,29000,29000,29000,29000,0
20240612,142600,197985750,29000,29000,29000,29000,0
20240612,142500,197985750,29000,29000,29000,29000,0
20240612,142400,197985750,29000,29000,29000,29000,10
20240612,142300,197695750,29000,29000,29000,29000,0
20240612,142200,197695750,29000,29000,29000,29000,0
20240612,142100,197695750,29000,29000,29000,29000,0
20240612,142000,197695750,29000,29000,29000,29000,0
20240612,141900,197695750,29000,29000,29000,29000,0
20240612,141800,197695750,29000,29000,29000,29000,0
20240612,141700,197695750,29000,29000,29000,29000,0
20240612,141600,197695750,29000,29000,29000,29000,0
20240612,141500,197695750,29000,29000,29000,29000,0
20240612,141400,197695750,29000,29000,29000,29000,0
20240612,141300,197695750,29000,29000,29000,29000,0
20240612,141200,197695750,29000,29000,29000,29000,0
20240612,141100,197695750,29000,29000,29000,29000,0
20240612,141000,197695750,29000,29000,29000,29000,0
20240612,140900,197695750,29000,29000,29000,29000,0
20240612,140800,197695750,29000,29000,29000,29000,224
20240612,140700,191199750,28950,28950,28950,28950,0
20240612,140600,191199750,28950,28950,28950,28950,0
20240612,140500,191199750,28950,28950,28950,28950,0
20240612,140400,191199750,28950,28950,28950,28950,0
20240612,140300,191199750,28950,28950,28950,28950,0
20240612,140200,191199750,28950,28950,28950,28950,0
20240612,140100,191199750,28950,28950,28950,28950,0
20240612,140000,191199750,28950,28950,28950,28950,0
20240612,135900,191199750,28950,28950,28950,28950,0
20240612,135800,191199750,28950,28950,28950,28950,0
20240612,135700,191199750,28950,28950,28950,28950,0
20240612,135600,191199750,28950,28950,28950,28950,0
20240612,135500,191199750,28950,28950,28950,28950,108
20240612,135400,188073150,28950,28950,28950,28950,0
20240612,135300,188073150,28950,28950,28950,28950,87
20240612,135200,185554500,28950,28950,28950,28950,5
20240612,135100,185409750,28950,28950,28950,28950,0
20240612,135000,185409750,28950,28950,28950,28950,0
20240612,134900,185409750,28950,28950,28950,28950,100
20240612,134800,182514750,29000,29000,29000,29000,0
20240612,134700,182514750,29000,29100,29100,29000,696
20240612,134600,162320150,29100,29100,29100,29100,0
20240612,134500,162320150,29100,29100,29100,29100,0
20240612,134400,162320150,29100,29100,29100,29100,0
20240612,134300,162320150,29100,29100,29100,29100,0
20240612,134200,162320150,29100,29100,29100,29100,0
20240612,134100,162320150,29100,29100,29100,29100,0
20240612,134000,162320150,29100,29100,29100,29100,0
20240612,133900,162320150,29100,29100,29100,29100,0
20240612,133800,162320150,29100,29100,29100,29100,0
20240612,133700,162320150,29100,29100,29100,29100,0
20240612,133600,162320150,29100,29100,29100,29100,0
20240612,133500,162320150,29100,29100,29100,29100,0
20240612,133400,162320150,29100,29100,29100,29100,0
20240612,133300,162320150,29100,29100,29100,29100,0
20240612,133200,162320150,29100,29100,29100,29100,0
20240612,133100,162320150,29100,29100,29100,29100,0
20240612,133000,162320150,29100,29100,29100,29100,0
20240612,132900,162320150,29100,29100,29100,29100,0
20240612,132800,162320150,29100,29100,29100,29100,0
20240612,132700,162320150,29100,29100,29100,29100,0
20240612,132600,162320150,29100,29100,29100,29100,0
20240612,132500,162320150,29100,29100,29100,29100,0
20240612,132400,162320150,29100,29100,29100,29100,0
20240612,132300,162320150,29100,29100,29100,29100,0
20240612,132200,162320150,29100,29100,29100,29100,0
20240612,132100,162320150,29100,29100,29100,29100,0
20240612,132000,162320150,29100,29100,29100,29100,0
20240612,131900,162320150,29100,29100,29100,29100,0
20240612,131800,162320150,29100,29100,29100,29100,0
20240612,131700,162320150,29100,29100,29100,29100,0
20240612,131600,162320150,29100,29100,29100,29100,0
20240612,131500,162320150,29100,29100,29100,29100,0
20240612,131400,162320150,29100,29100,29100,29100,0
20240612,131300,162320150,29100,29100,29100,29100,0
20240612,131200,162320150,29100,29100,29100,29100,0
20240612,131100,162320150,29100,29100,29100,29100,0
20240612,131000,162320150,29100,29100,29100,29100,0
20240612,130900,162320150,29100,29100,29100,29100,0
20240612,130800,162320150,29100,29100,29100,29100,0
20240612,130700,162320150,29100,29100,29100,29100,0
20240612,130600,162320150,29100,29100,29100,29100,0
20240612,130500,162320150,29100,29100,29100,29100,0
20240612,130400,162320150,29100,29100,29100,29100,0
20240612,130300,162320150,29100,29100,29100,29100,0
20240612,130200,162320150,29100,29100,29100,29100,0
20240612,130100,162320150,29100,29100,29100,29100,0
20240612,130000,162320150,29100,29100,29100,29100,0
20240612,125900,162320150,29100,29100,29100,29100,0
20240612,125800,162320150,29100,29100,29100,29100,0
20240612,125700,162320150,29100,29100,29100,29100,0
20240612,125600,162320150,29100,29100,29100,29100,0
20240612,125500,162320150,29100,29100,29100,29100,0
20240612,125400,162320150,29100,29100,29100,29100,0
20240612,125300,162320150,29100,29100,29100,29100,0
20240612,125200,162320150,29100,29100,29100,29100,0
20240612,125100,162320150,29100,29100,29100,29100,0
20240612,125000,162320150,29100,29100,29100,29100,8
20240612,124900,162087350,29100,29100,29100,29100,0
20240612,124800,162087350,29100,29100,29100,29100,0
20240612,124700,162087350,29100,29100,29100,29100,0
20240612,124600,162087350,29100,29100,29100,29100,0
20240612,124500,162087350,29100,29100,29100,29100,0
20240612,124400,162087350,29100,29100,29100,29100,0
20240612,124300,162087350,29100,29100,29100,29100,0
20240612,124200,162087350,29100,29100,29100,29100,0
20240612,124100,162087350,29100,29100,29100,29100,0
20240612,124000,162087350,29100,29100,29100,29100,0
20240612,123900,162087350,29100,29100,29100,29100,0
20240612,123800,162087350,29100,29100,29100,29100,0
20240612,123700,162087350,29100,29100,29100,29100,32
20240612,123600,161156150,29100,29100,29100,29100,0
20240612,123500,161156150,29100,29100,29100,29100,10
20240612,123400,160865150,29100,29100,29100,29100,0
20240612,123300,160865150,29100,29100,29100,29100,8
20240612,123200,160632350,29200,29200,29200,29200,0
20240612,123100,160632350,29200,29200,29200,29200,0
20240612,123000,160632350,29200,29200,29200,29200,4
20240612,122900,160515550,29000,29000,29000,29000,0
20240612,122800,160515550,29000,29000,29000,29000,0
20240612,122700,160515550,29000,29000,29000,29000,0
20240612,122600,160515550,29000,29000,29000,29000,0
20240612,122500,160515550,29000,29000,29000,29000,0
20240612,122400,160515550,29000,29000,29000,29000,0
20240612,122300,160515550,29000,29000,29000,29000,0
20240612,122200,160515550,29000,29000,29000,29000,0
20240612,122100,160515550,29000,29000,29000,29000,0
20240612,122000,160515550,29000,29000,29000,29000,0
20240612,121900,160515550,29000,29000,29000,29000,0
20240612,121800,160515550,29000,29000,29000,29000,0
20240612,121700,160515550,29000,29000,29000,29000,0
20240612,121600,160515550,29000,29000,29000,29000,0
20240612,121500,160515550,29000,29000,29000,29000,0
20240612,121400,160515550,29000,29000,29000,29000,0
20240612,121300,160515550,29000,29000,29000,29000,0
20240612,121200,160515550,29000,29000,29000,29000,0
20240612,121100,160515550,29000,29000,29000,29000,0
20240612,121000,160515550,29000,29000,29000,29000,0
20240612,120900,160515550,29000,29000,29000,29000,0
20240612,120800,160515550,29000,29100,29100,29000,122
20240612,120700,156975350,29100,29100,29100,29100,0
20240612,120600,156975350,29100,29100,29100,29100,18
20240612,120500,156451550,29000,29000,29000,29000,0
20240612,120400,156451550,29000,29000,29000,29000,0
20240612,120300,156451550,29000,29000,29000,29000,0
20240612,120200,156451550,29000,29000,29000,29000,0
20240612,120100,156451550,29000,29000,29000,29000,0
20240612,120000,156451550,29000,29000,29000,29000,0
20240612,115900,156451550,29000,29000,29000,29000,0
20240612,115800,156451550,29000,29000,29000,29000,126
20240612,115700,152797550,29000,29000,29000,29000,0
20240612,115600,152797550,29000,29000,29000,29000,10
20240612,115500,152507550,29000,29000,29000,29000,0
20240612,115400,152507550,29000,29000,29000,29000,0
20240612,115300,152507550,29000,29000,29000,29000,0
20240612,115200,152507550,29000,29000,29000,29000,0
20240612,115100,152507550,29000,29000,29000,29000,0
20240612,115000,152507550,29000,29000,29000,29000,0
20240612,114900,152507550,29000,29000,29000,29000,0
20240612,114800,152507550,29000,29000,29000,29000,0
20240612,114700,152507550,29000,29000,29000,29000,0
20240612,114600,152507550,29000,29000,29000,29000,64
20240612,114500,150651550,29000,29000,29000,29000,0
20240612,114400,150651550,29000,29000,29000,29000,0
20240612,114300,150651550,29000,29050,29050,29000,180
20240612,114200,145431350,29100,29100,29100,29100,0
20240612,114100,145431350,29100,29100,29100,29100,0
20240612,114000,145431350,29100,29100,29100,29100,100
20240612,113900,142521350,29000,29000,29000,29000,0
20240612,113800,142521350,29000,29000,29000,29000,0
20240612,113700,142521350,29000,29000,29000,29000,0
20240612,113600,142521350,29000,29050,29050,29000,153
20240612,113500,138083850,29200,29200,29200,29200,0
20240612,113400,138083850,29200,29200,29200,29200,0
20240612,113300,138083850,29200,29200,29200,29200,0
20240612,113200,138083850,29200,29200,29200,29200,0
20240612,113100,138083850,29200,29200,29200,29200,0
20240612,113000,138083850,29200,29200,29200,29200,0
20240612,112900,138083850,29200,29200,29200,29200,0
20240612,112800,138083850,29200,29200,29200,29200,0
20240612,112700,138083850,29200,29200,29200,29200,0
20240612,112600,138083850,29200,29200,29200,29200,0
20240612,112500,138083850,29200,29200,29200,29200,0
20240612,112400,138083850,29200,29200,29200,29200,0
20240612,112300,138083850,29200,29200,29200,29200,0
20240612,112200,138083850,29200,29200,29200,29200,0
20240612,112100,138083850,29200,29200,29200,29200,2
20240612,112000,138025450,29250,29250,29250,29250,0
20240612,111900,138025450,29250,29250,29250,29250,0
20240612,111800,138025450,29250,29250,29250,29250,0
20240612,111700,138025450,29250,29250,29250,29250,0
20240612,111600,138025450,29250,29250,29250,29250,0
20240612,111500,138025450,29250,29250,29250,29250,0
20240612,111400,138025450,29250,29250,29250,29250,0
20240612,111300,138025450,29250,29250,29250,29250,0
20240612,111200,138025450,29250,29250,29250,29250,0
20240612,111100,138025450,29250,29250,29250,29250,0
20240612,111000,138025450,29250,29250,29250,29250,0
20240612,110900,138025450,29250,29250,29250,29250,1
20240612,110800,137996200,29200,29200,29200,29200,0
20240612,110700,137996200,29200,29200,29200,29200,200
20240612,110600,132156200,29000,29000,29000,29000,0
20240612,110500,132156200,29000,29000,29000,29000,0
20240612,110400,132156200,29000,29000,29000,29000,0
20240612,110300,132156200,29000,29000,29000,29000,0
20240612,110200,132156200,29000,29000,29000,29000,0
20240612,110100,132156200,29000,29000,29000,29000,0
20240612,110000,132156200,29000,29000,29000,29000,0
20240612,105900,132156200,29000,29000,29000,29000,0
20240612,105800,132156200,29000,29000,29000,29000,0
20240612,105700,132156200,29000,29000,29000,29000,0
20240612,105600,132156200,29000,29000,29000,29000,0
20240612,105500,132156200,29000,29000,29000,29000,0
20240612,105400,132156200,29000,29000,29000,29000,7
20240612,105300,131953200,28900,28900,28900,28900,0
20240612,105200,131953200,28900,28900,28900,28900,0
20240612,105100,131953200,28900,28900,28900,28900,0
20240612,105000,131953200,28900,28900,28900,28900,0
20240612,104900,131953200,28900,28900,28900,28900,0
20240612,104800,131953200,28900,28900,28900,28900,0
20240612,104700,131953200,28900,28900,28900,28900,0
20240612,104600,131953200,28900,28900,28900,28900,0
20240612,104500,131953200,28900,28900,28900,28900,0
20240612,104400,131953200,28900,28900,28900,28900,0
20240612,104300,131953200,28900,28900,28900,28900,0
20240612,104200,131953200,28900,28900,28900,28900,0
20240612,104100,131953200,28900,28900,28900,28900,100
20240612,104000,129063200,29250,29250,29250,29250,0
20240612,103900,129063200,29250,29250,29250,29250,0
20240612,103800,129063200,29250,29250,29250,29250,0
20240612,103700,129063200,29250,29250,29250,29250,0
20240612,103600,129063200,29250,29250,29250,29250,0
20240612,103500,129063200,29250,29250,29250,29250,0
20240612,103400,129063200,29250,29250,29250,29250,0
20240612,103300,129063200,29250,29250,29250,29250,0
20240612,103200,129063200,29250,29250,29250,29250,0
20240612,103100,129063200,29250,29250,29250,29250,0
20240612,103000,129063200,29250,29250,29250,29250,0
20240612,102900,129063200,29250,29250,29250,29250,0
20240612,102800,129063200,29250,29250,29250,29250,1
20240612,102700,129033950,28950,28950,28950,28950,0
20240612,102600,129033950,28950,28950,28950,28950,0
20240612,102500,129033950,28950,28950,28950,28950,0
20240612,102400,129033950,28950,28950,28950,28950,0
20240612,102300,129033950,28950,28950,28950,28950,0
20240612,102200,129033950,28950,28950,28950,28950,0
20240612,102100,129033950,28950,28950,28950,28950,0
20240612,102000,129033950,28950,28950,28950,28950,0
20240612,101900,129033950,28950,28950,28950,28950,0
20240612,101800,129033950,28950,28950,28950,28950,0
20240612,101700,129033950,28950,28950,28950,28950,0
20240612,101600,129033950,28950,28950,28950,28950,0
20240612,101500,129033950,28950,28950,28950,28950,0
20240612,101400,129033950,28950,28950,28950,28950,0
20240612,101300,129033950,28950,28950,28950,28950,88
20240612,101200,126486350,28900,28900,28900,28900,0
20240612,101100,126486350,28900,28900,28900,28900,0
20240612,101000,126486350,28900,28900,28900,28900,0
20240612,100900,126486350,28900,28900,28900,28900,0
20240612,100800,126486350,28900,28900,28900,28900,0
20240612,100700,126486350,28900,28900,28900,28900,0
20240612,100600,126486350,28900,28900,28900,28900,0
20240612,100500,126486350,28900,28900,28900,28900,0
20240612,100400,126486350,28900,28900,28900,28900,0
20240612,100300,126486350,28900,28900,28900,28900,0
20240612,100200,126486350,28900,28900,28900,28900,100
20240612,100100,123596350,29300,29300,29300,29300,0
20240612,100000,123596350,29300,29300,29300,29300,0
20240612,095900,123596350,29300,29300,29300,29300,0
20240612,095800,123596350,29300,29300,29300,29300,0
20240612,095700,123596350,29300,29250,29300,29250,2255
20240612,095600,57526100,29200,29200,29200,29200,526
20240612,095500,42166900,29200,29150,29200,29150,355
20240612,095400,31815650,29050,29050,29050,29050,390
20240612,095300,20486150,29050,29050,29050,29050,0
20240612,095200,20486150,29050,29050,29050,29050,0
20240612,095100,20486150,29050,29050,29050,29050,0
20240612,095000,20486150,29050,29050,29050,29050,0
20240612,094900,20486150,29050,29050,29050,29050,10
20240612,094800,20195650,28500,28500,28500,28500,0
20240612,094700,20195650,28500,28500,28500,28500,0
20240612,094600,20195650,28500,28500,28500,28500,32
20240612,094500,19283650,28550,28550,28550,28550,19
20240612,094400,18741200,28550,28550,28550,28550,0
20240612,094300,18741200,28550,28550,28550,28550,0
20240612,094200,18741200,28550,28550,28550,28550,0
20240612,094100,18741200,28550,28550,28550,28550,0
20240612,094000,18741200,28550,28650,28650,28550,100
20240612,093900,15884550,28600,28600,28600,28600,0
20240612,093800,15884550,28600,28600,28600,28600,1
20240612,093700,15855950,28600,28600,28600,28600,9
20240612,093600,15598550,28450,28450,28450,28450,0
20240612,093500,15598550,28450,28450,28450,28450,0
20240612,093400,15598550,28450,28450,28450,28450,0
20240612,093300,15598550,28450,28450,28450,28450,0
20240612,093200,15598550,28450,28650,28650,28450,133
20240612,093100,11802100,29150,29150,29150,29150,182
20240612,093000,6496800,29150,29150,29150,29150,0
20240612,092900,6496800,29150,29150,29150,29150,0
20240612,092800,6496800,29150,29150,29150,29150,0
20240612,092700,6496800,29150,29150,29150,29150,0
20240612,092600,6496800,29150,29150,29150,29150,0
20240612,092500,6496800,29150,29150,29150,29150,5
20240612,092400,6351050,29150,29150,29150,29150,0
20240612,092300,6351050,29150,29150,29150,29150,68
20240612,092200,4368850,29300,29300,29300,29300,0
20240612,092100,4368850,29300,29300,29300,29300,0
20240612,092000,4368850,29300,29300,29300,29300,0
20240612,091900,4368850,29300,29300,29300,29300,0
20240612,091800,4368850,29300,29300,29300,29300,0
20240612,091700,4368850,29300,29300,29300,29300,0
20240612,091600,4368850,29300,29300,29300,29300,0
20240612,091500,4368850,29300,29300,29300,29300,74
20240612,091400,2200650,29300,29300,29300,29300,0
20240612,091300,2200650,29300,29300,29300,29300,0
20240612,091200,2200650,29300,29300,29300,29300,0
20240612,091100,2200650,29300,29300,29300,29300,15
20240612,091000,1761150,29350,29350,29350,29350,0
20240612,090900,1761150,29350,29350,29350,29350,59
20240612,090800,29500,29500,29500,29500,29500,0
20240612,090700,29500,29500,29500,29500,29500,0
20240612,090600,29500,29500,29500,29500,29500,0
20240612,090500,29500,29500,29500,29500,29500,0
20240612,090400,29500,29500,29500,29500,29500,0
20240612,090300,29500,29500,29500,29500,29500,0
20240612,090200,29500,29500,29500,29500,29500,0
20240612,090100,29500,29500,29500,29500,29500,0
20240612,090000,29500,29500,29500,29500,29500,1