KissMeData/273640/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,205700,671435840,13950,13950,13950,13950,913
20240612,205600,671435840,13950,13950,13950,13950,0
20240612,205500,671435840,13950,13950,13950,13950,0
20240612,205400,671435840,13950,13950,13950,13950,0
20240612,205300,671435840,13950,13950,13950,13950,0
20240612,205200,671435840,13950,13950,13950,13950,0
20240612,205100,671435840,13950,13950,13950,13950,0
20240612,205000,671435840,13950,13950,13950,13950,0
20240612,204900,671435840,13950,13950,13950,13950,0
20240612,204800,671435840,13950,13950,13950,13950,0
20240612,204700,671435840,13950,13950,13950,13950,0
20240612,204600,671435840,13950,13950,13950,13950,0
20240612,204500,671435840,13950,13950,13950,13950,0
20240612,204400,671435840,13950,13950,13950,13950,0
20240612,204300,671435840,13950,13950,13950,13950,0
20240612,204200,671435840,13950,13950,13950,13950,0
20240612,204100,671435840,13950,13950,13950,13950,0
20240612,204000,671435840,13950,13950,13950,13950,0
20240612,203900,671435840,13950,13950,13950,13950,0
20240612,203800,671435840,13950,13950,13950,13950,0
20240612,203700,671435840,13950,13950,13950,13950,0
20240612,203600,671435840,13950,13950,13950,13950,0
20240612,203500,671435840,13950,13950,13950,13950,0
20240612,203400,671435840,13950,13950,13950,13950,0
20240612,203300,671435840,13950,13950,13950,13950,0
20240612,203200,671435840,13950,13950,13950,13950,0
20240612,203100,671435840,13950,13950,13950,13950,0
20240612,203000,671435840,13950,13950,13950,13950,0
20240612,202900,671435840,13950,13950,13950,13950,0
20240612,202800,671435840,13950,13950,13950,13950,0
20240612,202700,671435840,13950,13950,13950,13950,913
20240612,202600,671435840,13950,13950,13950,13950,0
20240612,202500,671435840,13950,13950,13950,13950,0
20240612,202400,671435840,13950,13950,13950,13950,0
20240612,202300,671435840,13950,13950,13950,13950,0
20240612,202200,671435840,13950,13950,13950,13950,0
20240612,202100,671435840,13950,13950,13950,13950,0
20240612,202000,671435840,13950,13950,13950,13950,0
20240612,201900,671435840,13950,13950,13950,13950,0
20240612,201800,671435840,13950,13950,13950,13950,0
20240612,201700,671435840,13950,13950,13950,13950,0
20240612,201600,671435840,13950,13950,13950,13950,0
20240612,201500,671435840,13950,13950,13950,13950,0
20240612,201400,671435840,13950,13950,13950,13950,0
20240612,201300,671435840,13950,13950,13950,13950,0
20240612,201200,671435840,13950,13950,13950,13950,0
20240612,201100,671435840,13950,13950,13950,13950,0
20240612,201000,671435840,13950,13950,13950,13950,0
20240612,200900,671435840,13950,13950,13950,13950,0
20240612,200800,671435840,13950,13950,13950,13950,0
20240612,200700,671435840,13950,13950,13950,13950,0
20240612,200600,671435840,13950,13950,13950,13950,0
20240612,200500,671435840,13950,13950,13950,13950,0
20240612,200400,671435840,13950,13950,13950,13950,0
20240612,200300,671435840,13950,13950,13950,13950,0
20240612,200200,671435840,13950,13950,13950,13950,0
20240612,200100,671435840,13950,13950,13950,13950,0
20240612,200000,671435840,13950,13950,13950,13950,0
20240612,195900,671435840,13950,13950,13950,13950,0
20240612,195800,671435840,13950,13950,13950,13950,0
20240612,195700,671435840,13950,13950,13950,13950,913
20240612,195600,671435840,13950,13950,13950,13950,0
20240612,195500,671435840,13950,13950,13950,13950,0
20240612,195400,671435840,13950,13950,13950,13950,0
20240612,195300,671435840,13950,13950,13950,13950,0
20240612,195200,671435840,13950,13950,13950,13950,0
20240612,195100,671435840,13950,13950,13950,13950,0
20240612,195000,671435840,13950,13950,13950,13950,0
20240612,194900,671435840,13950,13950,13950,13950,0
20240612,194800,671435840,13950,13950,13950,13950,0
20240612,194700,671435840,13950,13950,13950,13950,0
20240612,194600,671435840,13950,13950,13950,13950,0
20240612,194500,671435840,13950,13950,13950,13950,0
20240612,194400,671435840,13950,13950,13950,13950,0
20240612,194300,671435840,13950,13950,13950,13950,0
20240612,194200,671435840,13950,13950,13950,13950,0
20240612,194100,671435840,13950,13950,13950,13950,0
20240612,194000,671435840,13950,13950,13950,13950,0
20240612,193900,671435840,13950,13950,13950,13950,0
20240612,193800,671435840,13950,13950,13950,13950,0
20240612,193700,671435840,13950,13950,13950,13950,0
20240612,193600,671435840,13950,13950,13950,13950,0
20240612,193500,671435840,13950,13950,13950,13950,0
20240612,193400,671435840,13950,13950,13950,13950,0
20240612,193300,671435840,13950,13950,13950,13950,0
20240612,193200,671435840,13950,13950,13950,13950,0
20240612,193100,671435840,13950,13950,13950,13950,0
20240612,193000,671435840,13950,13950,13950,13950,0
20240612,192900,671435840,13950,13950,13950,13950,0
20240612,192800,671435840,13950,13950,13950,13950,0
20240612,192700,671435840,13950,13950,13950,13950,913
20240612,192600,671435840,13950,13950,13950,13950,0
20240612,192500,671435840,13950,13950,13950,13950,0
20240612,192400,671435840,13950,13950,13950,13950,0
20240612,192300,671435840,13950,13950,13950,13950,0
20240612,192200,671435840,13950,13950,13950,13950,0
20240612,192100,671435840,13950,13950,13950,13950,0
20240612,192000,671435840,13950,13950,13950,13950,0
20240612,191900,671435840,13950,13950,13950,13950,0
20240612,191800,671435840,13950,13950,13950,13950,0
20240612,191700,671435840,13950,13950,13950,13950,0
20240612,191600,671435840,13950,13950,13950,13950,0
20240612,191500,671435840,13950,13950,13950,13950,0
20240612,191400,671435840,13950,13950,13950,13950,0
20240612,191300,671435840,13950,13950,13950,13950,0
20240612,191200,671435840,13950,13950,13950,13950,0
20240612,191100,671435840,13950,13950,13950,13950,0
20240612,191000,671435840,13950,13950,13950,13950,0
20240612,190900,671435840,13950,13950,13950,13950,0
20240612,190800,671435840,13950,13950,13950,13950,0
20240612,190700,671435840,13950,13950,13950,13950,0
20240612,190600,671435840,13950,13950,13950,13950,0
20240612,190500,671435840,13950,13950,13950,13950,0
20240612,190400,671435840,13950,13950,13950,13950,0
20240612,190300,671435840,13950,13950,13950,13950,0
20240612,190200,671435840,13950,13950,13950,13950,0
20240612,190100,671435840,13950,13950,13950,13950,0
20240612,190000,671435840,13950,13950,13950,13950,0
20240612,185900,671435840,13950,13950,13950,13950,0
20240612,185800,671435840,13950,13950,13950,13950,0
20240612,185700,671435840,13950,13950,13950,13950,913
20240612,185600,671435840,13950,13950,13950,13950,0
20240612,185500,671435840,13950,13950,13950,13950,0
20240612,185400,671435840,13950,13950,13950,13950,0
20240612,185300,671435840,13950,13950,13950,13950,0
20240612,185200,671435840,13950,13950,13950,13950,0
20240612,185100,671435840,13950,13950,13950,13950,0
20240612,185000,671435840,13950,13950,13950,13950,0
20240612,184900,671435840,13950,13950,13950,13950,0
20240612,184800,671435840,13950,13950,13950,13950,0
20240612,184700,671435840,13950,13950,13950,13950,0
20240612,184600,671435840,13950,13950,13950,13950,0
20240612,184500,671435840,13950,13950,13950,13950,0
20240612,184400,671435840,13950,13950,13950,13950,0
20240612,184300,671435840,13950,13950,13950,13950,0
20240612,184200,671435840,13950,13950,13950,13950,0
20240612,184100,671435840,13950,13950,13950,13950,0
20240612,184000,671435840,13950,13950,13950,13950,0
20240612,183900,671435840,13950,13950,13950,13950,0
20240612,183800,671435840,13950,13950,13950,13950,0
20240612,183700,671435840,13950,13950,13950,13950,0
20240612,183600,671435840,13950,13950,13950,13950,0
20240612,183500,671435840,13950,13950,13950,13950,0
20240612,183400,671435840,13950,13950,13950,13950,0
20240612,183300,671435840,13950,13950,13950,13950,0
20240612,183200,671435840,13950,13950,13950,13950,0
20240612,183100,671435840,13950,13950,13950,13950,0
20240612,183000,671435840,13950,13950,13950,13950,0
20240612,182900,671435840,13950,13950,13950,13950,0
20240612,182800,671435840,13950,13950,13950,13950,0
20240612,182700,671435840,13950,13950,13950,13950,913
20240612,182600,671435840,13950,13950,13950,13950,0
20240612,182500,671435840,13950,13950,13950,13950,0
20240612,182400,671435840,13950,13950,13950,13950,0
20240612,182300,671435840,13950,13950,13950,13950,0
20240612,182200,671435840,13950,13950,13950,13950,0
20240612,182100,671435840,13950,13950,13950,13950,0
20240612,182000,671435840,13950,13950,13950,13950,0
20240612,181900,671435840,13950,13950,13950,13950,0
20240612,181800,671435840,13950,13950,13950,13950,0
20240612,181700,671435840,13950,13950,13950,13950,0
20240612,181600,671435840,13950,13950,13950,13950,0
20240612,181500,671435840,13950,13950,13950,13950,0
20240612,181400,671435840,13950,13950,13950,13950,0
20240612,181300,671435840,13950,13950,13950,13950,0
20240612,181200,671435840,13950,13950,13950,13950,0
20240612,181100,671435840,13950,13950,13950,13950,0
20240612,181000,671435840,13950,13950,13950,13950,0
20240612,180900,671435840,13950,13950,13950,13950,0
20240612,180800,671435840,13950,13950,13950,13950,0
20240612,180700,671435840,13950,13950,13950,13950,0
20240612,180600,671435840,13950,13950,13950,13950,0
20240612,180500,671435840,13950,13950,13950,13950,0
20240612,180400,671435840,13950,13950,13950,13950,0
20240612,180300,671435840,13950,13950,13950,13950,0
20240612,180200,671435840,13950,13950,13950,13950,0
20240612,180100,671435840,13950,13950,13950,13950,0
20240612,180000,671435840,13950,13950,13950,13950,0
20240612,175900,671435840,13950,13950,13950,13950,0
20240612,175800,671435840,13950,13950,13950,13950,0
20240612,175700,671435840,13950,13950,13950,13950,913
20240612,175600,671435840,13950,13950,13950,13950,0
20240612,175500,671435840,13950,13950,13950,13950,0
20240612,175400,671435840,13950,13950,13950,13950,0
20240612,175300,671435840,13950,13950,13950,13950,0
20240612,175200,671435840,13950,13950,13950,13950,0
20240612,175100,671435840,13950,13950,13950,13950,0
20240612,175000,671435840,13950,13950,13950,13950,0
20240612,174900,671435840,13950,13950,13950,13950,0
20240612,174800,671435840,13950,13950,13950,13950,0
20240612,174700,671435840,13950,13950,13950,13950,0
20240612,174600,671435840,13950,13950,13950,13950,0
20240612,174500,671435840,13950,13950,13950,13950,0
20240612,174400,671435840,13950,13950,13950,13950,0
20240612,174300,671435840,13950,13950,13950,13950,0
20240612,174200,671435840,13950,13950,13950,13950,0
20240612,174100,671435840,13950,13950,13950,13950,0
20240612,174000,671435840,13950,13950,13950,13950,0
20240612,173900,671435840,13950,13950,13950,13950,0
20240612,173800,671435840,13950,13950,13950,13950,0
20240612,173700,671435840,13950,13950,13950,13950,0
20240612,173600,671435840,13950,13950,13950,13950,0
20240612,173500,671435840,13950,13950,13950,13950,0
20240612,173400,671435840,13950,13950,13950,13950,0
20240612,173300,671435840,13950,13950,13950,13950,0
20240612,173200,671435840,13950,13950,13950,13950,0
20240612,173100,671435840,13950,13950,13950,13950,0
20240612,173000,671435840,13950,13950,13950,13950,0
20240612,172900,671435840,13950,13950,13950,13950,0
20240612,172800,671435840,13950,13950,13950,13950,0
20240612,172700,671435840,13950,13950,13950,13950,913
20240612,172600,671435840,13950,13950,13950,13950,0
20240612,172500,671435840,13950,13950,13950,13950,0
20240612,172400,671435840,13950,13950,13950,13950,0
20240612,172300,671435840,13950,13950,13950,13950,0
20240612,172200,671435840,13950,13950,13950,13950,0
20240612,172100,671435840,13950,13950,13950,13950,0
20240612,172000,671435840,13950,13950,13950,13950,0
20240612,171900,671435840,13950,13950,13950,13950,0
20240612,171800,671435840,13950,13950,13950,13950,0
20240612,171700,671435840,13950,13950,13950,13950,0
20240612,171600,671435840,13950,13950,13950,13950,0
20240612,171500,671435840,13950,13950,13950,13950,0
20240612,171400,671435840,13950,13950,13950,13950,0
20240612,171300,671435840,13950,13950,13950,13950,0
20240612,171200,671435840,13950,13950,13950,13950,0
20240612,171100,671435840,13950,13950,13950,13950,0
20240612,171000,671435840,13950,13950,13950,13950,0
20240612,170900,671435840,13950,13950,13950,13950,0
20240612,170800,671435840,13950,13950,13950,13950,0
20240612,170700,671435840,13950,13950,13950,13950,0
20240612,170600,671435840,13950,13950,13950,13950,0
20240612,170500,671435840,13950,13950,13950,13950,0
20240612,170400,671435840,13950,13950,13950,13950,0
20240612,170300,671435840,13950,13950,13950,13950,0
20240612,170200,671435840,13950,13950,13950,13950,0
20240612,170100,671435840,13950,13950,13950,13950,0
20240612,170000,671435840,13950,13950,13950,13950,0
20240612,165900,671435840,13950,13950,13950,13950,0
20240612,165800,671435840,13950,13950,13950,13950,0
20240612,165700,671435840,13950,13950,13950,13950,913
20240612,165600,671435840,13950,13950,13950,13950,0
20240612,165500,671435840,13950,13950,13950,13950,0
20240612,165400,671435840,13950,13950,13950,13950,0
20240612,165300,671435840,13950,13950,13950,13950,0
20240612,165200,671435840,13950,13950,13950,13950,0
20240612,165100,671435840,13950,13950,13950,13950,0
20240612,165000,671435840,13950,13950,13950,13950,0
20240612,164900,671435840,13950,13950,13950,13950,0
20240612,164800,671435840,13950,13950,13950,13950,0
20240612,164700,671435840,13950,13950,13950,13950,0
20240612,164600,671435840,13950,13950,13950,13950,0
20240612,164500,671435840,13950,13950,13950,13950,0
20240612,164400,671435840,13950,13950,13950,13950,0
20240612,164300,671435840,13950,13950,13950,13950,0
20240612,164200,671435840,13950,13950,13950,13950,0
20240612,164100,671435840,13950,13950,13950,13950,0
20240612,164000,671435840,13950,13950,13950,13950,0
20240612,163900,671435840,13950,13950,13950,13950,0
20240612,163800,671435840,13950,13950,13950,13950,0
20240612,163700,671435840,13950,13950,13950,13950,0
20240612,163600,671435840,13950,13950,13950,13950,0
20240612,163500,671435840,13950,13950,13950,13950,0
20240612,163400,671435840,13950,13950,13950,13950,0
20240612,163300,671435840,13950,13950,13950,13950,0
20240612,163200,671435840,13950,13950,13950,13950,0
20240612,163100,671435840,13950,13950,13950,13950,0
20240612,163000,671435840,13950,13950,13950,13950,0
20240612,162900,671435840,13950,13950,13950,13950,0
20240612,162800,671435840,13950,13950,13950,13950,0
20240612,162700,671435840,13950,13950,13950,13950,913
20240612,162600,671435840,13950,13950,13950,13950,0
20240612,162500,671435840,13950,13950,13950,13950,0
20240612,162400,671435840,13950,13950,13950,13950,0
20240612,162300,671435840,13950,13950,13950,13950,0
20240612,162200,671435840,13950,13950,13950,13950,0
20240612,162100,671435840,13950,13950,13950,13950,0
20240612,162000,671435840,13950,13950,13950,13950,0
20240612,161900,671435840,13950,13950,13950,13950,0
20240612,161800,671435840,13950,13950,13950,13950,0
20240612,161700,671435840,13950,13950,13950,13950,0
20240612,161600,671435840,13950,13950,13950,13950,0
20240612,161500,671435840,13950,13950,13950,13950,0
20240612,161400,671435840,13950,13950,13950,13950,0
20240612,161300,671435840,13950,13950,13950,13950,0
20240612,161200,671435840,13950,13950,13950,13950,0
20240612,161100,671435840,13950,13950,13950,13950,0
20240612,161000,671435840,13950,13950,13950,13950,0
20240612,160900,671435840,13950,13950,13950,13950,0
20240612,160800,671435840,13950,13950,13950,13950,0
20240612,160700,671435840,13950,13950,13950,13950,0
20240612,160600,671435840,13950,13950,13950,13950,0
20240612,160500,671435840,13950,13950,13950,13950,0
20240612,160400,671435840,13950,13950,13950,13950,0
20240612,160300,671435840,13950,13950,13950,13950,0
20240612,160200,671435840,13950,13950,13950,13950,0
20240612,160100,671435840,13950,13950,13950,13950,0
20240612,160000,671435840,13950,13950,13950,13950,0
20240612,155900,671435840,13950,13950,13950,13950,0
20240612,155800,671435840,13950,13950,13950,13950,0
20240612,155700,671435840,13950,13950,13950,13950,913
20240612,155600,671435840,13950,13950,13950,13950,0
20240612,155500,671435840,13950,13950,13950,13950,0
20240612,155400,671435840,13950,13950,13950,13950,0
20240612,155300,671435840,13950,13950,13950,13950,0
20240612,155200,671435840,13950,13950,13950,13950,0
20240612,155100,671435840,13950,13950,13950,13950,0
20240612,155000,671435840,13950,13950,13950,13950,0
20240612,154900,671435840,13950,13950,13950,13950,0
20240612,154800,671435840,13950,13950,13950,13950,0
20240612,154700,671435840,13950,13950,13950,13950,0
20240612,154600,671435840,13950,13950,13950,13950,0
20240612,154500,671435840,13950,13950,13950,13950,0
20240612,154400,671435840,13950,13950,13950,13950,0
20240612,154300,671435840,13950,13950,13950,13950,0
20240612,154200,671435840,13950,13950,13950,13950,0
20240612,154100,671435840,13950,13950,13950,13950,0
20240612,154000,671435840,13950,13950,13950,13950,0
20240612,153900,671435840,13950,13950,13950,13950,0
20240612,153800,671435840,13950,13950,13950,13950,0
20240612,153700,671435840,13950,13950,13950,13950,0
20240612,153600,671435840,13950,13950,13950,13950,0
20240612,153500,671435840,13950,13950,13950,13950,0
20240612,153400,671435840,13950,13950,13950,13950,0
20240612,153300,671435840,13950,13950,13950,13950,0
20240612,153200,671435840,13950,13950,13950,13950,0
20240612,153100,671435840,13950,13950,13950,13950,0
20240612,153000,671435840,13950,13950,13950,13950,913
20240612,152900,658699490,13900,13900,13900,13900,0
20240612,152800,658699490,13900,13900,13900,13900,0
20240612,152700,658699490,13900,13900,13900,13900,0
20240612,152600,658699490,13900,13900,13900,13900,0
20240612,152500,658699490,13900,13900,13900,13900,0
20240612,152400,658699490,13900,13900,13900,13900,0
20240612,152300,658699490,13900,13900,13900,13900,0
20240612,152200,658699490,13900,13900,13900,13900,0
20240612,152100,658699490,13900,13900,13900,13900,0
20240612,152000,658699490,13900,13900,13900,13900,0
20240612,151900,658699490,13900,13850,13900,13850,13
20240612,151800,658518990,13890,13890,13890,13890,0
20240612,151700,658518990,13890,13890,13890,13890,4
20240612,151600,658463430,13900,13920,13930,13900,763
20240612,151500,647843310,13920,13900,13920,13900,37
20240612,151400,647328790,13920,13920,13920,13920,6
20240612,151300,647245270,13920,13920,13920,13920,0
20240612,151200,647245270,13920,13920,13920,13920,201
20240612,151100,644447350,13920,13920,13920,13920,14
20240612,151000,644252470,13880,13880,13880,13880,82
20240612,150900,643114310,13920,13930,13930,13880,133
20240612,150800,641262980,13920,13870,13930,13860,804
20240612,150700,630075630,13860,13860,13860,13860,1
20240612,150600,630061770,13870,13870,13870,13870,50
20240612,150500,629368270,13870,13860,13870,13860,20
20240612,150400,629090910,13860,13860,13860,13860,20
20240612,150300,628813710,13860,13860,13860,13860,80
20240612,150200,627704910,13860,13860,13860,13860,0
20240612,150100,627704910,13860,13860,13860,13860,1
20240612,150000,627691050,13850,13850,13860,13850,3
20240612,145900,627649490,13860,13860,13860,13860,10
20240612,145800,627510890,13860,13860,13860,13830,3
20240612,145700,627469340,13840,13840,13840,13840,10
20240612,145600,627330940,13840,13840,13840,13840,0
20240612,145500,627330940,13840,13840,13840,13840,20
20240612,145400,627054140,13840,13840,13860,13840,3
20240612,145300,627012600,13840,13840,13840,13840,1
20240612,145200,626998760,13840,13860,13860,13840,41
20240612,145100,626430820,13850,13850,13860,13850,3
20240612,145000,626389260,13850,13860,13860,13850,7
20240612,144900,626292250,13860,13860,13860,13850,102
20240612,144800,624878540,13860,13860,13860,13860,5
20240612,144700,624809240,13860,13850,13860,13850,59
20240612,144600,623992080,13850,13840,13850,13840,11
20240612,144500,623839830,13830,13820,13830,13820,78
20240612,144400,622761280,13820,13830,13830,13820,2
20240612,144300,622733630,13850,13850,13850,13850,0
20240612,144200,622733630,13850,13840,13850,13840,72
20240612,144100,621736630,13850,13850,13850,13850,0
20240612,144000,621736630,13850,13840,13850,13830,4
20240612,143900,621681260,13850,13860,13860,13810,23
20240612,143800,621363470,13850,13860,13860,13850,22
20240612,143700,621058710,13860,13860,13860,13860,0
20240612,143600,621058710,13860,13860,13860,13860,1
20240612,143500,621044850,13850,13850,13860,13850,84
20240612,143400,619881440,13860,13850,13860,13850,2
20240612,143300,619853730,13860,13830,13860,13810,103
20240612,143200,618427260,13850,13810,13850,13810,2
20240612,143100,618399600,13850,13810,13850,13810,2
20240612,143000,618371940,13860,13860,13860,13860,2
20240612,142900,618344220,13810,13810,13810,13810,30
20240612,142800,617929920,13860,13860,13860,13810,1674
20240612,142700,594750850,13880,13880,13880,13870,4
20240612,142600,594695340,13890,13890,13890,13890,1
20240612,142500,594681450,13900,13900,13900,13900,0
20240612,142400,594681450,13900,13900,13900,13900,4
20240612,142300,594625850,13900,13900,13900,13900,0
20240612,142200,594625850,13900,13850,13900,13850,6
20240612,142100,594542610,13840,13850,13850,13840,918
20240612,142000,581835200,13850,13850,13850,13850,0
20240612,141900,581835200,13850,13900,13900,13850,1218
20240612,141800,564963610,13900,13900,13900,13900,0
20240612,141700,564963610,13900,13900,13900,13900,71
20240612,141600,563976710,13900,13900,13900,13900,142
20240612,141500,562002910,13900,13900,13900,13900,0
20240612,141400,562002910,13900,13900,13900,13900,1
20240612,141300,561989010,13860,13870,13870,13860,3
20240612,141200,561947410,13900,13900,13900,13900,0
20240612,141100,561947410,13900,13900,13900,13900,0
20240612,141000,561947410,13900,13900,13900,13900,40
20240612,140900,561391410,13900,13900,13900,13900,5
20240612,140800,561321910,13900,13900,13900,13900,0
20240612,140700,561321910,13900,13880,13900,13880,88
20240612,140600,560100450,13900,13900,13900,13900,0
20240612,140500,560100450,13900,13900,13900,13900,0
20240612,140400,560100450,13900,13890,13900,13880,140
20240612,140300,558155990,13900,13890,13900,13890,54
20240612,140200,557405920,13900,13900,13900,13900,12
20240612,140100,557239120,13900,13900,13900,13900,3
20240612,140000,557197420,13920,13920,13920,13920,0
20240612,135900,557197420,13920,13920,13920,13920,0
20240612,135800,557197420,13920,13920,13920,13920,0
20240612,135700,557197420,13920,13920,13920,13920,0
20240612,135600,557197420,13920,13920,13920,13920,0
20240612,135500,557197420,13920,13920,13920,13920,0
20240612,135400,557197420,13920,13920,13920,13920,0
20240612,135300,557197420,13920,13890,13930,13890,13
20240612,135200,557016570,13890,13920,13930,13890,601
20240612,135100,548658930,13930,13930,13930,13930,1
20240612,135000,548645000,13920,13920,13920,13920,114
20240612,134900,547058120,13930,13930,13930,13930,0
20240612,134800,547058120,13930,13930,13930,13930,0
20240612,134700,547058120,13930,13930,13930,13930,4
20240612,134600,547002400,13940,13940,13940,13940,30
20240612,134500,546584200,13940,13940,13940,13930,133
20240612,134400,544731180,13940,13940,13940,13940,1
20240612,134300,544717240,13950,13950,13950,13950,0
20240612,134200,544717240,13950,13950,13950,13950,1
20240612,134100,544703290,13940,13940,13940,13940,135
20240612,134000,542821390,13950,13970,13970,13950,18
20240612,133900,542570230,13990,13980,13990,13980,3
20240612,133800,542528280,13980,13980,13980,13980,21
20240612,133700,542234700,13990,13990,13990,13990,7
20240612,133600,542136770,14000,14000,14000,14000,111
20240612,133500,540582770,14010,14010,14010,14010,21
20240612,133400,540288560,14000,14000,14000,14000,35
20240612,133300,539798560,14000,14000,14000,14000,20
20240612,133200,539518560,14040,14030,14040,14030,339
20240612,133100,534759140,14040,14040,14040,14040,10
20240612,133000,534618740,14040,14000,14040,14000,1146
20240612,132900,518536030,14000,14010,14010,14000,105
20240612,132800,517065930,14010,14000,14010,14000,90
20240612,132700,515805550,14000,13980,14000,13970,1795
20240612,132600,490679220,13980,13970,13980,13970,142
20240612,132500,488694160,13980,13960,13980,13960,153
20240612,132400,486556700,13960,13960,13960,13960,36
20240612,132300,486054140,13950,13950,13950,13950,27
20240612,132200,485677490,13940,13910,13940,13910,483
20240612,132100,478949070,13910,13900,13910,13900,112
20240612,132000,477391770,13900,13900,13900,13900,58
20240612,131900,476585570,13900,13900,13900,13900,4
20240612,131800,476529970,13910,13910,13910,13910,0
20240612,131700,476529970,13910,13910,13910,13910,51
20240612,131600,475820560,13920,13920,13920,13920,80
20240612,131500,474706960,13940,13940,13940,13940,0
20240612,131400,474706960,13940,13940,13940,13940,0
20240612,131300,474706960,13940,13940,13940,13940,0
20240612,131200,474706960,13940,13910,13940,13910,129
20240612,131100,472909800,13910,13910,13910,13910,524
20240612,131000,465620960,13910,13910,13910,13910,81
20240612,130900,464494250,13910,13920,13940,13910,56
20240612,130800,463714400,13910,13880,13910,13860,1598
20240612,130700,441498740,13880,13860,13880,13860,75
20240612,130600,440458730,13850,13850,13850,13810,1215
20240612,130500,423631040,13850,13850,13850,13850,492
20240612,130400,416816840,13850,13850,13850,13850,301
20240612,130300,412647990,13850,13850,13850,13800,1070
20240612,130200,397831040,13850,13790,13850,13790,6
20240612,130100,397748230,13800,13800,13800,13800,0
20240612,130000,397748230,13800,13800,13860,13800,1055
20240612,125900,383189160,13800,13800,13800,13800,1656
20240612,125800,360336360,13800,13800,13800,13800,0
20240612,125700,360336360,13800,13800,13800,13800,20
20240612,125600,360060360,13780,13770,13850,13770,417
20240612,125500,354298790,13750,13750,13750,13750,6
20240612,125400,354216290,13750,13750,13750,13750,0
20240612,125300,354216290,13750,13750,13750,13750,14
20240612,125200,354023790,13750,13750,13750,13750,484
20240612,125100,347368790,13750,13750,13750,13750,1800
20240612,125000,322618790,13780,13740,13780,13740,766
20240612,124900,312076710,13720,13720,13720,13720,46
20240612,124800,311445590,13700,13700,13700,13700,2085
20240612,124700,282881090,13690,13700,13700,13690,218
20240612,124600,279894510,13700,13700,13700,13700,0
20240612,124500,279894510,13700,13700,13700,13700,0
20240612,124400,279894510,13700,13700,13700,13700,0
20240612,124300,279894510,13700,13700,13700,13700,0
20240612,124200,279894510,13700,13700,13700,13700,1
20240612,124100,279880810,13690,13690,13700,13690,111
20240612,124000,278361210,13700,13700,13700,13700,1
20240612,123900,278347510,13690,13700,13700,13690,242
20240612,123800,275032120,13700,13700,13700,13700,81
20240612,123700,273922420,13700,13700,13700,13700,0
20240612,123600,273922420,13700,13700,13700,13700,0
20240612,123500,273922420,13700,13700,13700,13700,0
20240612,123400,273922420,13700,13700,13700,13700,4
20240612,123300,273867620,13700,13700,13700,13700,505
20240612,123200,266949120,13710,13700,13710,13700,835
20240612,123100,255509610,13710,13700,13710,13700,92
20240612,123000,254249150,13710,13700,13710,13700,443
20240612,122900,248180000,13710,13710,13710,13710,0
20240612,122800,248180000,13710,13710,13710,13710,0
20240612,122700,248180000,13710,13710,13710,13710,0
20240612,122600,248180000,13710,13710,13710,13710,0
20240612,122500,248180000,13710,13710,13710,13710,0
20240612,122400,248180000,13710,13710,13710,13710,2
20240612,122300,248152580,13710,13710,13710,13710,0
20240612,122200,248152580,13710,13710,13710,13710,1
20240612,122100,248138870,13700,13710,13710,13700,901
20240612,122000,235795160,13700,13700,13700,13700,48
20240612,121900,235137560,13700,13700,13700,13700,0
20240612,121800,235137560,13700,13700,13700,13700,0
20240612,121700,235137560,13700,13700,13700,13700,1
20240612,121600,235123860,13680,13700,13700,13680,2
20240612,121500,235096480,13650,13650,13650,13650,0
20240612,121400,235096480,13650,13620,13650,13610,331
20240612,121300,230586190,13610,13610,13610,13610,0
20240612,121200,230586190,13610,13610,13610,13610,0
20240612,121100,230586190,13610,13610,13610,13610,191
20240612,121000,227986680,13610,13610,13610,13610,0
20240612,120900,227986680,13610,13610,13610,13610,0
20240612,120800,227986680,13610,13610,13610,13610,0
20240612,120700,227986680,13610,13640,13640,13610,209
20240612,120600,225141610,13640,13640,13640,13640,1
20240612,120500,225127970,13650,13650,13650,13650,0
20240612,120400,225127970,13650,13650,13650,13650,0
20240612,120300,225127970,13650,13650,13650,13650,17
20240612,120200,224895920,13650,13650,13650,13650,0
20240612,120100,224895920,13650,13650,13650,13650,0
20240612,120000,224895920,13650,13650,13650,13650,0
20240612,115900,224895920,13650,13650,13650,13650,0
20240612,115800,224895920,13650,13650,13650,13650,0
20240612,115700,224895920,13650,13650,13650,13650,0
20240612,115600,224895920,13650,13650,13650,13650,0
20240612,115500,224895920,13650,13650,13650,13650,1
20240612,115400,224882270,13650,13650,13650,13650,0
20240612,115300,224882270,13650,13650,13650,13650,0
20240612,115200,224882270,13650,13650,13650,13650,15
20240612,115100,224677520,13650,13650,13650,13650,0
20240612,115000,224677520,13650,13650,13650,13650,0
20240612,114900,224677520,13650,13650,13650,13650,0
20240612,114800,224677520,13650,13650,13650,13650,0
20240612,114700,224677520,13650,13650,13650,13650,0
20240612,114600,224677520,13650,13650,13650,13650,0
20240612,114500,224677520,13650,13650,13650,13650,0
20240612,114400,224677520,13650,13680,13680,13650,15
20240612,114300,224472730,13700,13700,13700,13700,0
20240612,114200,224472730,13700,13700,13700,13700,0
20240612,114100,224472730,13700,13700,13700,13700,0
20240612,114000,224472730,13700,13700,13700,13700,0
20240612,113900,224472730,13700,13700,13700,13700,0
20240612,113800,224472730,13700,13700,13700,13700,0
20240612,113700,224472730,13700,13700,13700,13700,1
20240612,113600,224459030,13680,13680,13680,13680,1
20240612,113500,224445350,13700,13700,13700,13700,0
20240612,113400,224445350,13700,13700,13700,13700,0
20240612,113300,224445350,13700,13700,13700,13700,0
20240612,113200,224445350,13700,13700,13700,13700,1
20240612,113100,224431650,13720,13720,13720,13720,0
20240612,113000,224431650,13720,13710,13720,13710,2
20240612,112900,224404220,13710,13710,13710,13710,75
20240612,112800,223375970,13720,13710,13720,13710,2
20240612,112700,223348540,13710,13710,13710,13710,1
20240612,112600,223334830,13720,13710,13720,13710,95
20240612,112500,222032370,13720,13720,13720,13720,0
20240612,112400,222032370,13720,13690,13720,13690,1003
20240612,112300,208291260,13690,13690,13690,13580,2502
20240612,112200,174310220,13640,13640,13640,13640,0
20240612,112100,174310220,13640,13640,13640,13640,5
20240612,112000,174242020,13640,13640,13640,13640,0
20240612,111900,174242020,13640,13640,13640,13640,70
20240612,111800,173287220,13700,13700,13700,13700,56
20240612,111700,172520020,13700,13710,13710,13700,227
20240612,111600,169408880,13720,13720,13720,13720,0
20240612,111500,169408880,13720,13720,13720,13720,133
20240612,111400,167584120,13740,13740,13740,13740,1
20240612,111300,167570380,13710,13710,13710,13710,0
20240612,111200,167570380,13710,13710,13710,13710,22
20240612,111100,167268760,13720,13740,13740,13720,171
20240612,111000,164921840,13740,13720,13740,13720,8
20240612,110900,164812060,13750,13750,13750,13750,0
20240612,110800,164812060,13750,13750,13750,13750,0
20240612,110700,164812060,13750,13750,13750,13750,127
20240612,110600,163065810,13770,13770,13770,13770,0
20240612,110500,163065810,13770,13770,13770,13770,0
20240612,110400,163065810,13770,13770,13770,13770,0
20240612,110300,163065810,13770,13760,13770,13760,70
20240612,110200,162102130,13770,13770,13770,13770,0
20240612,110100,162102130,13770,13770,13770,13770,20
20240612,110000,161826730,13790,13790,13790,13790,167
20240612,105900,159523800,13790,13790,13790,13790,21
20240612,105800,159234210,13790,13790,13790,13790,0
20240612,105700,159234210,13790,13790,13790,13790,10
20240612,105600,159096310,13790,13790,13790,13790,1
20240612,105500,159082520,13800,13800,13800,13800,1
20240612,105400,159068720,13780,13780,13780,13780,1
20240612,105300,159054940,13810,13800,13810,13780,53
20240612,105200,158323850,13800,13780,13800,13780,498
20240612,105100,151451530,13790,13790,13790,13790,11
20240612,105000,151299840,13790,13780,13790,13780,97
20240612,104900,149963160,13780,13750,13780,13750,104
20240612,104800,148530750,13750,13720,13750,13720,535
20240612,104700,141177990,13710,13710,13710,13710,0
20240612,104600,141177990,13710,13660,13710,13660,1261
20240612,104500,123931810,13660,13640,13660,13640,167
20240612,104400,121652230,13620,13610,13620,13610,20
20240612,104300,121379930,13600,13580,13600,13580,527
20240612,104200,114221330,13600,13600,13600,13600,0
20240612,104100,114221330,13600,13600,13600,13600,1
20240612,104000,114207730,13580,13580,13580,13580,0
20240612,103900,114207730,13580,13580,13580,13580,200
20240612,103800,111491730,13560,13560,13560,13560,0
20240612,103700,111491730,13560,13560,13560,13560,1
20240612,103600,111478170,13540,13540,13540,13540,0
20240612,103500,111478170,13540,13540,13540,13540,0
20240612,103400,111478170,13540,13550,13550,13540,195
20240612,103300,108836810,13560,13560,13560,13560,1
20240612,103200,108823250,13600,13590,13600,13590,282
20240612,103100,104990690,13580,13580,13580,13580,18
20240612,103000,104746250,13580,13580,13580,13580,0
20240612,102900,104746250,13580,13580,13580,13580,0
20240612,102800,104746250,13580,13580,13580,13580,79
20240612,102700,103673430,13590,13590,13590,13590,0
20240612,102600,103673430,13590,13590,13590,13590,0
20240612,102500,103673430,13590,13590,13590,13590,0
20240612,102400,103673430,13590,13590,13590,13590,0
20240612,102300,103673430,13590,13570,13590,13570,324
20240612,102200,99275690,13580,13580,13580,13580,0
20240612,102100,99275690,13580,13580,13580,13580,0
20240612,102000,99275690,13580,13580,13580,13580,1
20240612,101900,99262110,13560,13560,13560,13560,30
20240612,101800,98855310,13580,13580,13580,13580,0
20240612,101700,98855310,13580,13580,13580,13580,0
20240612,101600,98855310,13580,13580,13580,13580,0
20240612,101500,98855310,13580,13590,13590,13440,12
20240612,101400,98693590,13570,13570,13570,13570,0
20240612,101300,98693590,13570,13570,13600,13400,2528
20240612,101200,64550590,13570,13570,13570,13570,22
20240612,101100,64252050,13600,13600,13600,13600,0
20240612,101000,64252050,13600,13600,13600,13600,50
20240612,100900,63572050,13600,13600,13600,13600,0
20240612,100800,63572050,13600,13600,13600,13600,0
20240612,100700,63572050,13600,13600,13600,13600,0
20240612,100600,63572050,13600,13600,13600,13600,0
20240612,100500,63572050,13600,13600,13600,13600,1
20240612,100400,63558450,13600,13600,13600,13600,0
20240612,100300,63558450,13600,13600,13600,13600,0
20240612,100200,63558450,13600,13600,13600,13600,0
20240612,100100,63558450,13600,13600,13600,13600,0
20240612,100000,63558450,13600,13580,13600,13580,2
20240612,095900,63531270,13600,13600,13600,13600,0
20240612,095800,63531270,13600,13600,13600,13600,8
20240612,095700,63422470,13600,13600,13600,13600,0
20240612,095600,63422470,13600,13600,13600,13600,0
20240612,095500,63422470,13600,13600,13600,13600,1
20240612,095400,63408870,13600,13590,13600,13590,275
20240612,095300,59670370,13600,13600,13600,13600,0
20240612,095200,59670370,13600,13600,13600,13600,696
20240612,095100,50204770,13600,13600,13600,13600,16
20240612,095000,49987170,13600,13600,13600,13600,0
20240612,094900,49987170,13600,13600,13600,13600,189
20240612,094800,47416770,13600,13600,13600,13600,1
20240612,094700,47403170,13600,13600,13600,13600,0
20240612,094600,47403170,13600,13580,13600,13580,380
20240612,094500,42238120,13580,13580,13580,13580,4
20240612,094400,42183800,13600,13600,13600,13600,0
20240612,094300,42183800,13600,13600,13600,13600,0
20240612,094200,42183800,13600,13600,13600,13600,0
20240612,094100,42183800,13600,13600,13600,13600,1
20240612,094000,42170200,13600,13600,13600,13600,1
20240612,093900,42156600,13600,13600,13600,13600,0
20240612,093800,42156600,13600,13600,13600,13540,203
20240612,093700,39407800,13550,13580,13580,13550,35
20240612,093600,38933110,13600,13600,13600,13600,0
20240612,093500,38933110,13600,13600,13600,13600,37
20240612,093400,38429910,13600,13600,13600,13600,2
20240612,093300,38402710,13600,13600,13600,13600,2
20240612,093200,38375510,13600,13600,13600,13600,1
20240612,093100,38361910,13600,13600,13600,13600,761
20240612,093000,28012310,13600,13590,13600,13590,5
20240612,092900,27944340,13600,13600,13600,13600,0
20240612,092800,27944340,13600,13590,13600,13590,2
20240612,092700,27917150,13600,13600,13600,13600,0
20240612,092600,27917150,13600,13600,13600,13600,51
20240612,092500,27223550,13620,13610,13670,13610,56
20240612,092400,26461320,13610,13620,13620,13610,385
20240612,092300,21217640,13620,13620,13620,13620,5
20240612,092200,21149540,13620,13620,13620,13620,0
20240612,092100,21149540,13620,13620,13620,13620,5
20240612,092000,21081440,13610,13610,13610,13610,0
20240612,091900,21081440,13610,13610,13610,13610,0
20240612,091800,21081440,13610,13610,13610,13610,1
20240612,091700,21067830,13620,13620,13620,13620,0
20240612,091600,21067830,13620,13620,13620,13620,22
20240612,091500,20768190,13620,13620,13620,13620,1
20240612,091400,20754570,13670,13670,13670,13670,1
20240612,091300,20740900,13600,13600,13600,13600,300
20240612,091200,16660900,13600,13600,13600,13600,0
20240612,091100,16660900,13600,13590,13600,13590,10
20240612,091000,16524920,13600,13600,13600,13600,0
20240612,090900,16524920,13600,13600,13600,13600,15
20240612,090800,16320920,13600,13590,13600,13590,4
20240612,090700,16266550,13590,13590,13590,13590,5
20240612,090600,16198600,13590,13590,13590,13590,0
20240612,090500,16198600,13590,13530,13590,13500,117
20240612,090400,14618830,13550,13590,13590,13550,58
20240612,090300,13832250,13600,13600,13670,13600,987
20240612,090200,408980,13680,13690,13690,13680,10
20240612,090100,272130,13690,13640,13690,13640,2
20240612,090000,244800,13600,13600,13600,13600,18