300080/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,210400,1916326450,26950,26950,26950,26950,2721
20240612,210300,1916326450,26950,26950,26950,26950,0
20240612,210200,1916326450,26950,26950,26950,26950,0
20240612,210100,1916326450,26950,26950,26950,26950,0
20240612,210000,1916326450,26950,26950,26950,26950,0
20240612,205900,1916326450,26950,26950,26950,26950,0
20240612,205800,1916326450,26950,26950,26950,26950,0
20240612,205700,1916326450,26950,26950,26950,26950,0
20240612,205600,1916326450,26950,26950,26950,26950,0
20240612,205500,1916326450,26950,26950,26950,26950,0
20240612,205400,1916326450,26950,26950,26950,26950,0
20240612,205300,1916326450,26950,26950,26950,26950,0
20240612,205200,1916326450,26950,26950,26950,26950,0
20240612,205100,1916326450,26950,26950,26950,26950,0
20240612,205000,1916326450,26950,26950,26950,26950,0
20240612,204900,1916326450,26950,26950,26950,26950,0
20240612,204800,1916326450,26950,26950,26950,26950,0
20240612,204700,1916326450,26950,26950,26950,26950,0
20240612,204600,1916326450,26950,26950,26950,26950,0
20240612,204500,1916326450,26950,26950,26950,26950,0
20240612,204400,1916326450,26950,26950,26950,26950,0
20240612,204300,1916326450,26950,26950,26950,26950,0
20240612,204200,1916326450,26950,26950,26950,26950,0
20240612,204100,1916326450,26950,26950,26950,26950,0
20240612,204000,1916326450,26950,26950,26950,26950,0
20240612,203900,1916326450,26950,26950,26950,26950,0
20240612,203800,1916326450,26950,26950,26950,26950,0
20240612,203700,1916326450,26950,26950,26950,26950,0
20240612,203600,1916326450,26950,26950,26950,26950,0
20240612,203500,1916326450,26950,26950,26950,26950,0
20240612,203400,1916326450,26950,26950,26950,26950,2721
20240612,203300,1916326450,26950,26950,26950,26950,0
20240612,203200,1916326450,26950,26950,26950,26950,0
20240612,203100,1916326450,26950,26950,26950,26950,0
20240612,203000,1916326450,26950,26950,26950,26950,0
20240612,202900,1916326450,26950,26950,26950,26950,0
20240612,202800,1916326450,26950,26950,26950,26950,0
20240612,202700,1916326450,26950,26950,26950,26950,0
20240612,202600,1916326450,26950,26950,26950,26950,0
20240612,202500,1916326450,26950,26950,26950,26950,0
20240612,202400,1916326450,26950,26950,26950,26950,0
20240612,202300,1916326450,26950,26950,26950,26950,0
20240612,202200,1916326450,26950,26950,26950,26950,0
20240612,202100,1916326450,26950,26950,26950,26950,0
20240612,202000,1916326450,26950,26950,26950,26950,0
20240612,201900,1916326450,26950,26950,26950,26950,0
20240612,201800,1916326450,26950,26950,26950,26950,0
20240612,201700,1916326450,26950,26950,26950,26950,0
20240612,201600,1916326450,26950,26950,26950,26950,0
20240612,201500,1916326450,26950,26950,26950,26950,0
20240612,201400,1916326450,26950,26950,26950,26950,0
20240612,201300,1916326450,26950,26950,26950,26950,0
20240612,201200,1916326450,26950,26950,26950,26950,0
20240612,201100,1916326450,26950,26950,26950,26950,0
20240612,201000,1916326450,26950,26950,26950,26950,0
20240612,200900,1916326450,26950,26950,26950,26950,0
20240612,200800,1916326450,26950,26950,26950,26950,0
20240612,200700,1916326450,26950,26950,26950,26950,0
20240612,200600,1916326450,26950,26950,26950,26950,0
20240612,200500,1916326450,26950,26950,26950,26950,0
20240612,200400,1916326450,26950,26950,26950,26950,2721
20240612,200300,1916326450,26950,26950,26950,26950,0
20240612,200200,1916326450,26950,26950,26950,26950,0
20240612,200100,1916326450,26950,26950,26950,26950,0
20240612,200000,1916326450,26950,26950,26950,26950,0
20240612,195900,1916326450,26950,26950,26950,26950,0
20240612,195800,1916326450,26950,26950,26950,26950,0
20240612,195700,1916326450,26950,26950,26950,26950,0
20240612,195600,1916326450,26950,26950,26950,26950,0
20240612,195500,1916326450,26950,26950,26950,26950,0
20240612,195400,1916326450,26950,26950,26950,26950,0
20240612,195300,1916326450,26950,26950,26950,26950,0
20240612,195200,1916326450,26950,26950,26950,26950,0
20240612,195100,1916326450,26950,26950,26950,26950,0
20240612,195000,1916326450,26950,26950,26950,26950,0
20240612,194900,1916326450,26950,26950,26950,26950,0
20240612,194800,1916326450,26950,26950,26950,26950,0
20240612,194700,1916326450,26950,26950,26950,26950,0
20240612,194600,1916326450,26950,26950,26950,26950,0
20240612,194500,1916326450,26950,26950,26950,26950,0
20240612,194400,1916326450,26950,26950,26950,26950,0
20240612,194300,1916326450,26950,26950,26950,26950,0
20240612,194200,1916326450,26950,26950,26950,26950,0
20240612,194100,1916326450,26950,26950,26950,26950,0
20240612,194000,1916326450,26950,26950,26950,26950,0
20240612,193900,1916326450,26950,26950,26950,26950,0
20240612,193800,1916326450,26950,26950,26950,26950,0
20240612,193700,1916326450,26950,26950,26950,26950,0
20240612,193600,1916326450,26950,26950,26950,26950,0
20240612,193500,1916326450,26950,26950,26950,26950,0
20240612,193400,1916326450,26950,26950,26950,26950,2721
20240612,193300,1916326450,26950,26950,26950,26950,0
20240612,193200,1916326450,26950,26950,26950,26950,0
20240612,193100,1916326450,26950,26950,26950,26950,0
20240612,193000,1916326450,26950,26950,26950,26950,0
20240612,192900,1916326450,26950,26950,26950,26950,0
20240612,192800,1916326450,26950,26950,26950,26950,0
20240612,192700,1916326450,26950,26950,26950,26950,0
20240612,192600,1916326450,26950,26950,26950,26950,0
20240612,192500,1916326450,26950,26950,26950,26950,0
20240612,192400,1916326450,26950,26950,26950,26950,0
20240612,192300,1916326450,26950,26950,26950,26950,0
20240612,192200,1916326450,26950,26950,26950,26950,0
20240612,192100,1916326450,26950,26950,26950,26950,0
20240612,192000,1916326450,26950,26950,26950,26950,0
20240612,191900,1916326450,26950,26950,26950,26950,0
20240612,191800,1916326450,26950,26950,26950,26950,0
20240612,191700,1916326450,26950,26950,26950,26950,0
20240612,191600,1916326450,26950,26950,26950,26950,0
20240612,191500,1916326450,26950,26950,26950,26950,0
20240612,191400,1916326450,26950,26950,26950,26950,0
20240612,191300,1916326450,26950,26950,26950,26950,0
20240612,191200,1916326450,26950,26950,26950,26950,0
20240612,191100,1916326450,26950,26950,26950,26950,0
20240612,191000,1916326450,26950,26950,26950,26950,0
20240612,190900,1916326450,26950,26950,26950,26950,0
20240612,190800,1916326450,26950,26950,26950,26950,0
20240612,190700,1916326450,26950,26950,26950,26950,0
20240612,190600,1916326450,26950,26950,26950,26950,0
20240612,190500,1916326450,26950,26950,26950,26950,0
20240612,190400,1916326450,26950,26950,26950,26950,2721
20240612,190300,1916326450,26950,26950,26950,26950,0
20240612,190200,1916326450,26950,26950,26950,26950,0
20240612,190100,1916326450,26950,26950,26950,26950,0
20240612,190000,1916326450,26950,26950,26950,26950,0
20240612,185900,1916326450,26950,26950,26950,26950,0
20240612,185800,1916326450,26950,26950,26950,26950,0
20240612,185700,1916326450,26950,26950,26950,26950,0
20240612,185600,1916326450,26950,26950,26950,26950,0
20240612,185500,1916326450,26950,26950,26950,26950,0
20240612,185400,1916326450,26950,26950,26950,26950,0
20240612,185300,1916326450,26950,26950,26950,26950,0
20240612,185200,1916326450,26950,26950,26950,26950,0
20240612,185100,1916326450,26950,26950,26950,26950,0
20240612,185000,1916326450,26950,26950,26950,26950,0
20240612,184900,1916326450,26950,26950,26950,26950,0
20240612,184800,1916326450,26950,26950,26950,26950,0
20240612,184700,1916326450,26950,26950,26950,26950,0
20240612,184600,1916326450,26950,26950,26950,26950,0
20240612,184500,1916326450,26950,26950,26950,26950,0
20240612,184400,1916326450,26950,26950,26950,26950,0
20240612,184300,1916326450,26950,26950,26950,26950,0
20240612,184200,1916326450,26950,26950,26950,26950,0
20240612,184100,1916326450,26950,26950,26950,26950,0
20240612,184000,1916326450,26950,26950,26950,26950,0
20240612,183900,1916326450,26950,26950,26950,26950,0
20240612,183800,1916326450,26950,26950,26950,26950,0
20240612,183700,1916326450,26950,26950,26950,26950,0
20240612,183600,1916326450,26950,26950,26950,26950,0
20240612,183500,1916326450,26950,26950,26950,26950,0
20240612,183400,1916326450,26950,26950,26950,26950,2721
20240612,183300,1916326450,26950,26950,26950,26950,0
20240612,183200,1916326450,26950,26950,26950,26950,0
20240612,183100,1916326450,26950,26950,26950,26950,0
20240612,183000,1916326450,26950,26950,26950,26950,0
20240612,182900,1916326450,26950,26950,26950,26950,0
20240612,182800,1916326450,26950,26950,26950,26950,0
20240612,182700,1916326450,26950,26950,26950,26950,0
20240612,182600,1916326450,26950,26950,26950,26950,0
20240612,182500,1916326450,26950,26950,26950,26950,0
20240612,182400,1916326450,26950,26950,26950,26950,0
20240612,182300,1916326450,26950,26950,26950,26950,0
20240612,182200,1916326450,26950,26950,26950,26950,0
20240612,182100,1916326450,26950,26950,26950,26950,0
20240612,182000,1916326450,26950,26950,26950,26950,0
20240612,181900,1916326450,26950,26950,26950,26950,0
20240612,181800,1916326450,26950,26950,26950,26950,0
20240612,181700,1916326450,26950,26950,26950,26950,0
20240612,181600,1916326450,26950,26950,26950,26950,0
20240612,181500,1916326450,26950,26950,26950,26950,0
20240612,181400,1916326450,26950,26950,26950,26950,0
20240612,181300,1916326450,26950,26950,26950,26950,0
20240612,181200,1916326450,26950,26950,26950,26950,0
20240612,181100,1916326450,26950,26950,26950,26950,0
20240612,181000,1916326450,26950,26950,26950,26950,0
20240612,180900,1916326450,26950,26950,26950,26950,0
20240612,180800,1916326450,26950,26950,26950,26950,0
20240612,180700,1916326450,26950,26950,26950,26950,0
20240612,180600,1916326450,26950,26950,26950,26950,0
20240612,180500,1916326450,26950,26950,26950,26950,0
20240612,180400,1916326450,26950,26950,26950,26950,2721
20240612,180300,1916326450,26950,26950,26950,26950,0
20240612,180200,1916326450,26950,26950,26950,26950,0
20240612,180100,1916326450,26950,26950,26950,26950,0
20240612,180000,1916326450,26950,26950,26950,26950,0
20240612,175900,1916326450,26950,26950,26950,26950,0
20240612,175800,1916326450,26950,26950,26950,26950,0
20240612,175700,1916326450,26950,26950,26950,26950,0
20240612,175600,1916326450,26950,26950,26950,26950,0
20240612,175500,1916326450,26950,26950,26950,26950,0
20240612,175400,1916326450,26950,26950,26950,26950,0
20240612,175300,1916326450,26950,26950,26950,26950,0
20240612,175200,1916326450,26950,26950,26950,26950,0
20240612,175100,1916326450,26950,26950,26950,26950,0
20240612,175000,1916326450,26950,26950,26950,26950,0
20240612,174900,1916326450,26950,26950,26950,26950,0
20240612,174800,1916326450,26950,26950,26950,26950,0
20240612,174700,1916326450,26950,26950,26950,26950,0
20240612,174600,1916326450,26950,26950,26950,26950,0
20240612,174500,1916326450,26950,26950,26950,26950,0
20240612,174400,1916326450,26950,26950,26950,26950,0
20240612,174300,1916326450,26950,26950,26950,26950,0
20240612,174200,1916326450,26950,26950,26950,26950,0
20240612,174100,1916326450,26950,26950,26950,26950,0
20240612,174000,1916326450,26950,26950,26950,26950,0
20240612,173900,1916326450,26950,26950,26950,26950,0
20240612,173800,1916326450,26950,26950,26950,26950,0
20240612,173700,1916326450,26950,26950,26950,26950,0
20240612,173600,1916326450,26950,26950,26950,26950,0
20240612,173500,1916326450,26950,26950,26950,26950,0
20240612,173400,1916326450,26950,26950,26950,26950,2721
20240612,173300,1916326450,26950,26950,26950,26950,0
20240612,173200,1916326450,26950,26950,26950,26950,0
20240612,173100,1916326450,26950,26950,26950,26950,0
20240612,173000,1916326450,26950,26950,26950,26950,0
20240612,172900,1916326450,26950,26950,26950,26950,0
20240612,172800,1916326450,26950,26950,26950,26950,0
20240612,172700,1916326450,26950,26950,26950,26950,0
20240612,172600,1916326450,26950,26950,26950,26950,0
20240612,172500,1916326450,26950,26950,26950,26950,0
20240612,172400,1916326450,26950,26950,26950,26950,0
20240612,172300,1916326450,26950,26950,26950,26950,0
20240612,172200,1916326450,26950,26950,26950,26950,0
20240612,172100,1916326450,26950,26950,26950,26950,0
20240612,172000,1916326450,26950,26950,26950,26950,0
20240612,171900,1916326450,26950,26950,26950,26950,0
20240612,171800,1916326450,26950,26950,26950,26950,0
20240612,171700,1916326450,26950,26950,26950,26950,0
20240612,171600,1916326450,26950,26950,26950,26950,0
20240612,171500,1916326450,26950,26950,26950,26950,0
20240612,171400,1916326450,26950,26950,26950,26950,0
20240612,171300,1916326450,26950,26950,26950,26950,0
20240612,171200,1916326450,26950,26950,26950,26950,0
20240612,171100,1916326450,26950,26950,26950,26950,0
20240612,171000,1916326450,26950,26950,26950,26950,0
20240612,170900,1916326450,26950,26950,26950,26950,0
20240612,170800,1916326450,26950,26950,26950,26950,0
20240612,170700,1916326450,26950,26950,26950,26950,0
20240612,170600,1916326450,26950,26950,26950,26950,0
20240612,170500,1916326450,26950,26950,26950,26950,0
20240612,170400,1916326450,26950,26950,26950,26950,2721
20240612,170300,1916326450,26950,26950,26950,26950,0
20240612,170200,1916326450,26950,26950,26950,26950,0
20240612,170100,1916326450,26950,26950,26950,26950,0
20240612,170000,1916326450,26950,26950,26950,26950,0
20240612,165900,1916326450,26950,26950,26950,26950,0
20240612,165800,1916326450,26950,26950,26950,26950,0
20240612,165700,1916326450,26950,26950,26950,26950,0
20240612,165600,1916326450,26950,26950,26950,26950,0
20240612,165500,1916326450,26950,26950,26950,26950,0
20240612,165400,1916326450,26950,26950,26950,26950,0
20240612,165300,1916326450,26950,26950,26950,26950,0
20240612,165200,1916326450,26950,26950,26950,26950,0
20240612,165100,1916326450,26950,26950,26950,26950,0
20240612,165000,1916326450,26950,26950,26950,26950,0
20240612,164900,1916326450,26950,26950,26950,26950,0
20240612,164800,1916326450,26950,26950,26950,26950,0
20240612,164700,1916326450,26950,26950,26950,26950,0
20240612,164600,1916326450,26950,26950,26950,26950,0
20240612,164500,1916326450,26950,26950,26950,26950,0
20240612,164400,1916326450,26950,26950,26950,26950,0
20240612,164300,1916326450,26950,26950,26950,26950,0
20240612,164200,1916326450,26950,26950,26950,26950,0
20240612,164100,1916326450,26950,26950,26950,26950,0
20240612,164000,1916326450,26950,26950,26950,26950,0
20240612,163900,1916326450,26950,26950,26950,26950,0
20240612,163800,1916326450,26950,26950,26950,26950,0
20240612,163700,1916326450,26950,26950,26950,26950,0
20240612,163600,1916326450,26950,26950,26950,26950,0
20240612,163500,1916326450,26950,26950,26950,26950,0
20240612,163400,1916326450,26950,26950,26950,26950,2721
20240612,163300,1916326450,26950,26950,26950,26950,0
20240612,163200,1916326450,26950,26950,26950,26950,0
20240612,163100,1916326450,26950,26950,26950,26950,0
20240612,163000,1916326450,26950,26950,26950,26950,0
20240612,162900,1916326450,26950,26950,26950,26950,0
20240612,162800,1916326450,26950,26950,26950,26950,0
20240612,162700,1916326450,26950,26950,26950,26950,0
20240612,162600,1916326450,26950,26950,26950,26950,0
20240612,162500,1916326450,26950,26950,26950,26950,0
20240612,162400,1916326450,26950,26950,26950,26950,0
20240612,162300,1916326450,26950,26950,26950,26950,0
20240612,162200,1916326450,26950,26950,26950,26950,0
20240612,162100,1916326450,26950,26950,26950,26950,0
20240612,162000,1916326450,26950,26950,26950,26950,0
20240612,161900,1916326450,26950,26950,26950,26950,0
20240612,161800,1916326450,26950,26950,26950,26950,0
20240612,161700,1916326450,26950,26950,26950,26950,0
20240612,161600,1916326450,26950,26950,26950,26950,0
20240612,161500,1916326450,26950,26950,26950,26950,0
20240612,161400,1916326450,26950,26950,26950,26950,0
20240612,161300,1916326450,26950,26950,26950,26950,0
20240612,161200,1916326450,26950,26950,26950,26950,0
20240612,161100,1916326450,26950,26950,26950,26950,0
20240612,161000,1916326450,26950,26950,26950,26950,0
20240612,160900,1916326450,26950,26950,26950,26950,0
20240612,160800,1916326450,26950,26950,26950,26950,0
20240612,160700,1916326450,26950,26950,26950,26950,0
20240612,160600,1916326450,26950,26950,26950,26950,0
20240612,160500,1916326450,26950,26950,26950,26950,0
20240612,160400,1916326450,26950,26950,26950,26950,2721
20240612,160300,1916326450,26950,26950,26950,26950,0
20240612,160200,1916326450,26950,26950,26950,26950,0
20240612,160100,1916326450,26950,26950,26950,26950,0
20240612,160000,1916326450,26950,26950,26950,26950,0
20240612,155900,1916326450,26950,26950,26950,26950,0
20240612,155800,1916326450,26950,26950,26950,26950,0
20240612,155700,1916326450,26950,26950,26950,26950,0
20240612,155600,1916326450,26950,26950,26950,26950,0
20240612,155500,1916326450,26950,26950,26950,26950,0
20240612,155400,1916326450,26950,26950,26950,26950,0
20240612,155300,1916326450,26950,26950,26950,26950,0
20240612,155200,1916326450,26950,26950,26950,26950,0
20240612,155100,1916326450,26950,26950,26950,26950,0
20240612,155000,1916326450,26950,26950,26950,26950,0
20240612,154900,1916326450,26950,26950,26950,26950,0
20240612,154800,1916326450,26950,26950,26950,26950,0
20240612,154700,1916326450,26950,26950,26950,26950,0
20240612,154600,1916326450,26950,26950,26950,26950,0
20240612,154500,1916326450,26950,26950,26950,26950,0
20240612,154400,1916326450,26950,26950,26950,26950,0
20240612,154300,1916326450,26950,26950,26950,26950,0
20240612,154200,1916326450,26950,26950,26950,26950,0
20240612,154100,1916326450,26950,26950,26950,26950,0
20240612,154000,1916326450,26950,26950,26950,26950,0
20240612,153900,1916326450,26950,26950,26950,26950,0
20240612,153800,1916326450,26950,26950,26950,26950,0
20240612,153700,1916326450,26950,26950,26950,26950,0
20240612,153600,1916326450,26950,26950,26950,26950,0
20240612,153500,1916326450,26950,26950,26950,26950,0
20240612,153400,1916326450,26950,26950,26950,26950,2721
20240612,153300,1916326450,26950,26950,26950,26950,0
20240612,153200,1916326450,26950,26950,26950,26950,0
20240612,153100,1916326450,26950,26950,26950,26950,0
20240612,153000,1916326450,26950,26950,26950,26950,2721
20240612,152900,1842995500,27000,27000,27000,27000,0
20240612,152800,1842995500,27000,27000,27000,27000,0
20240612,152700,1842995500,27000,27000,27000,27000,0
20240612,152600,1842995500,27000,27000,27000,27000,0
20240612,152500,1842995500,27000,27000,27000,27000,0
20240612,152400,1842995500,27000,27000,27000,27000,0
20240612,152300,1842995500,27000,27000,27000,27000,0
20240612,152200,1842995500,27000,27000,27000,27000,0
20240612,152100,1842995500,27000,27000,27000,27000,0
20240612,152000,1842995500,27000,27000,27000,27000,0
20240612,151900,1842995500,27000,27000,27000,27000,200
20240612,151800,1837595500,27000,26950,27000,26950,52
20240612,151700,1836192150,27000,27000,27000,27000,19
20240612,151600,1835679150,27000,27000,27000,27000,0
20240612,151500,1835679150,27000,27000,27000,27000,46
20240612,151400,1834437150,27000,27000,27000,27000,50
20240612,151300,1833087150,27000,27000,27000,27000,32
20240612,151200,1832223150,27000,27000,27000,27000,73
20240612,151100,1830252150,27000,27000,27000,27000,40
20240612,151000,1829172150,27000,26950,27000,26950,36
20240612,150900,1828201850,26950,26950,26950,26950,5
20240612,150800,1828067100,26950,27000,27000,26950,350
20240612,150700,1818634300,27000,27050,27050,27000,212
20240612,150600,1812909100,27050,27050,27050,27050,182
20240612,150500,1807986000,27050,27050,27050,27050,20
20240612,150400,1807445000,27100,27050,27100,27050,67
20240612,150300,1805630250,27100,27100,27100,27100,56
20240612,150200,1804112650,27000,27000,27000,27000,379
20240612,150100,1793879650,27000,27000,27000,27000,1
20240612,150000,1793852650,27000,27050,27050,27000,3
20240612,145900,1793771600,27050,27050,27050,27050,52
20240612,145800,1792365000,27100,27100,27100,27100,4
20240612,145700,1792256600,27000,27000,27000,27000,0
20240612,145600,1792256600,27000,27000,27000,27000,0
20240612,145500,1792256600,27000,27000,27000,27000,100
20240612,145400,1789556600,27000,27050,27050,27000,400
20240612,145300,1778754250,27050,27050,27050,27050,0
20240612,145200,1778754250,27050,27050,27050,27050,0
20240612,145100,1778754250,27050,27050,27050,27050,50
20240612,145000,1777401750,27100,27100,27100,27100,2
20240612,144900,1777347550,27050,27050,27050,27050,0
20240612,144800,1777347550,27050,27050,27050,27050,18
20240612,144700,1776860650,27100,27100,27100,27100,4
20240612,144600,1776752250,27050,27000,27050,27000,30
20240612,144500,1775940900,27000,27000,27000,27000,0
20240612,144400,1775940900,27000,27000,27000,27000,1
20240612,144300,1775913900,27000,27050,27050,27000,81
20240612,144200,1773726500,27050,27000,27050,27000,17
20240612,144100,1773267450,27000,27000,27000,27000,496
20240612,144000,1759875450,27000,27000,27000,27000,5
20240612,143900,1759740450,27000,27000,27000,27000,10
20240612,143800,1759470450,27000,27000,27000,27000,0
20240612,143700,1759470450,27000,27050,27050,27000,6
20240612,143600,1759308200,27000,27050,27050,27000,190
20240612,143500,1754176650,27050,27000,27050,27000,4
20240612,143400,1754068600,27000,27000,27000,27000,83
20240612,143300,1751827600,27000,27050,27050,27000,101
20240612,143200,1749100550,27000,27000,27000,27000,1
20240612,143100,1749073550,27000,27050,27050,27000,55
20240612,143000,1747588500,27050,27050,27050,27050,178
20240612,142900,1742773600,27050,27050,27050,27050,1
20240612,142800,1742746550,27050,27100,27100,27050,255
20240612,142700,1735848550,27100,27100,27100,27050,70
20240612,142600,1733954800,27100,27100,27100,27100,0
20240612,142500,1733954800,27100,27150,27150,27050,226
20240612,142400,1727822800,27100,27100,27100,27100,22
20240612,142300,1727226600,27100,27100,27100,27100,0
20240612,142200,1727226600,27100,27100,27100,27100,33
20240612,142100,1726332300,27050,27050,27050,27050,0
20240612,142000,1726332300,27050,27050,27050,27050,2
20240612,141900,1726278200,27050,27050,27050,27050,3
20240612,141800,1726197050,27050,27050,27050,27050,51
20240612,141700,1724817500,27050,27050,27050,27050,197
20240612,141600,1719488650,27100,27050,27100,27050,140
20240612,141500,1715699650,27050,27100,27100,27050,442
20240612,141400,1703740650,27100,27100,27100,27100,0
20240612,141300,1703740650,27100,27050,27100,27050,39
20240612,141200,1702684100,27050,27050,27050,27050,0
20240612,141100,1702684100,27050,27050,27050,27050,48
20240612,141000,1701385700,27100,27100,27100,27050,212
20240612,140900,1695640850,27050,27050,27050,27050,50
20240612,140800,1694288350,27050,27100,27100,27050,31
20240612,140700,1693448300,27100,27100,27100,27100,30
20240612,140600,1692635300,27100,27100,27100,27100,4
20240612,140500,1692526900,27050,27050,27050,27050,0
20240612,140400,1692526900,27050,27050,27050,27050,0
20240612,140300,1692526900,27050,27050,27050,27050,1
20240612,140200,1692499850,27050,27050,27050,27050,0
20240612,140100,1692499850,27050,27050,27050,27050,17
20240612,140000,1692040000,27000,27000,27000,27000,0
20240612,135900,1692040000,27000,27000,27000,27000,0
20240612,135800,1692040000,27000,27000,27000,27000,0
20240612,135700,1692040000,27000,27050,27050,27000,390
20240612,135600,1681500050,27050,27050,27050,27000,247
20240612,135500,1674819200,27050,27050,27050,27050,14
20240612,135400,1674440500,27100,27100,27100,27100,0
20240612,135300,1674440500,27100,27100,27100,27100,10
20240612,135200,1674169500,27100,27100,27100,27100,0
20240612,135100,1674169500,27100,27100,27100,27100,200
20240612,135000,1668749500,27050,27050,27050,27050,505
20240612,134900,1655089250,27100,27100,27100,27100,50
20240612,134800,1653734250,27100,27100,27100,27100,0
20240612,134700,1653734250,27100,27100,27100,27100,0
20240612,134600,1653734250,27100,27100,27100,27100,0
20240612,134500,1653734250,27100,27100,27100,27100,116
20240612,134400,1650590650,27000,27000,27000,27000,0
20240612,134300,1650590650,27000,27000,27000,27000,3
20240612,134200,1650509650,27000,27000,27000,27000,0
20240612,134100,1650509650,27000,27000,27000,27000,0
20240612,134000,1650509650,27000,27000,27000,27000,0
20240612,133900,1650509650,27000,27000,27000,27000,1
20240612,133800,1650482650,27000,27000,27000,27000,50
20240612,133700,1649132650,27000,27000,27000,27000,3
20240612,133600,1649051650,27050,27050,27050,27050,0
20240612,133500,1649051650,27050,27050,27050,27050,0
20240612,133400,1649051650,27050,27050,27050,27050,0
20240612,133300,1649051650,27050,27050,27050,27050,16
20240612,133200,1648618850,27050,27050,27050,27050,0
20240612,133100,1648618850,27050,27050,27050,27050,0
20240612,133000,1648618850,27050,27050,27050,27050,0
20240612,132900,1648618850,27050,27050,27050,27050,50
20240612,132800,1647266350,27050,27050,27050,27050,0
20240612,132700,1647266350,27050,27050,27050,27050,1
20240612,132600,1647239300,27050,27050,27050,27050,101
20240612,132500,1644507250,27050,27050,27050,27050,0
20240612,132400,1644507250,27050,27050,27100,27050,5
20240612,132300,1644371950,27050,27000,27050,27000,6
20240612,132200,1644209750,27000,27000,27000,27000,0
20240612,132100,1644209750,27000,27000,27000,27000,7
20240612,132000,1644020750,27050,27050,27050,27000,284
20240612,131900,1636341700,27000,27000,27000,27000,0
20240612,131800,1636341700,27000,27000,27000,27000,0
20240612,131700,1636341700,27000,27050,27050,27000,100
20240612,131600,1633641500,27050,27050,27050,27050,2
20240612,131500,1633587400,27050,27050,27050,27050,0
20240612,131400,1633587400,27050,27050,27050,27050,2
20240612,131300,1633533300,27000,27000,27000,27000,0
20240612,131200,1633533300,27000,27000,27000,27000,30
20240612,131100,1632723300,27100,27100,27100,27100,0
20240612,131000,1632723300,27100,27100,27100,27100,0
20240612,130900,1632723300,27100,27100,27100,27100,0
20240612,130800,1632723300,27100,27100,27100,27100,0
20240612,130700,1632723300,27100,27100,27100,27100,3
20240612,130600,1632642000,27100,27100,27100,27100,3
20240612,130500,1632560700,27000,27000,27000,27000,2
20240612,130400,1632506700,27000,27000,27000,27000,60
20240612,130300,1630886700,27000,27000,27000,27000,0
20240612,130200,1630886700,27000,27000,27000,27000,10
20240612,130100,1630616700,27000,27000,27000,27000,0
20240612,130000,1630616700,27000,27000,27000,27000,2
20240612,125900,1630562700,27050,27100,27100,27000,49
20240612,125800,1629236950,27000,27000,27000,27000,51
20240612,125700,1627859950,27000,27000,27000,27000,17
20240612,125600,1627400950,27000,27000,27000,27000,0
20240612,125500,1627400950,27000,27000,27000,27000,1
20240612,125400,1627373950,27000,27000,27000,27000,40
20240612,125300,1626293950,27000,27000,27000,27000,10
20240612,125200,1626023950,27000,27000,27000,27000,76
20240612,125100,1623971950,27000,27000,27000,27000,50
20240612,125000,1622621950,27000,27000,27000,27000,1
20240612,124900,1622594950,27000,27000,27000,27000,18
20240612,124800,1622108950,27100,27000,27100,27000,11
20240612,124700,1621811850,27000,27100,27100,27000,2
20240612,124600,1621757750,27000,27050,27050,27000,376
20240612,124500,1611589950,27100,27100,27100,27100,34
20240612,124400,1610668550,27100,27100,27100,27100,5
20240612,124300,1610533050,27100,27100,27100,27100,0
20240612,124200,1610533050,27100,27100,27100,27100,10
20240612,124100,1610262050,27050,27050,27050,27050,10
20240612,124000,1609991550,27050,27050,27050,27050,13
20240612,123900,1609639900,27100,27100,27100,27100,0
20240612,123800,1609639900,27100,27100,27100,27100,1
20240612,123700,1609612800,27100,27100,27100,27100,0
20240612,123600,1609612800,27100,27100,27100,27100,8
20240612,123500,1609396000,27100,27100,27100,27100,0
20240612,123400,1609396000,27100,27100,27100,27100,10
20240612,123300,1609125000,27100,27100,27100,27100,10
20240612,123200,1608854000,27050,27050,27050,27050,0
20240612,123100,1608854000,27050,27050,27050,27050,3
20240612,123000,1608772850,27050,27100,27100,27050,112
20240612,122900,1605741650,27100,27100,27100,27100,4
20240612,122800,1605633250,27100,27100,27100,27100,6
20240612,122700,1605470650,27100,27100,27100,27100,0
20240612,122600,1605470650,27100,27100,27100,27100,0
20240612,122500,1605470650,27100,27100,27100,27100,0
20240612,122400,1605470650,27100,27100,27100,27100,50
20240612,122300,1604115650,27100,27100,27100,27100,0
20240612,122200,1604115650,27100,27100,27100,27100,0
20240612,122100,1604115650,27100,27100,27100,27100,14
20240612,122000,1603736250,27050,27050,27050,27050,0
20240612,121900,1603736250,27050,27100,27100,27050,45
20240612,121800,1602518950,27150,27150,27150,27150,0
20240612,121700,1602518950,27150,27150,27150,27150,5
20240612,121600,1602383200,27050,27050,27050,27050,0
20240612,121500,1602383200,27050,27050,27050,27050,0
20240612,121400,1602383200,27050,27050,27050,27050,0
20240612,121300,1602383200,27050,27100,27200,27050,51
20240612,121200,1600999100,27050,27050,27050,27050,22
20240612,121100,1600404000,27050,27000,27050,27000,60
20240612,121000,1598783550,27000,27000,27000,27000,7
20240612,120900,1598594550,27000,27000,27000,27000,58
20240612,120800,1597028550,27050,27050,27050,27050,0
20240612,120700,1597028550,27050,27050,27050,27050,2
20240612,120600,1596974450,27050,27050,27050,27050,0
20240612,120500,1596974450,27050,27050,27050,27050,1
20240612,120400,1596947400,27000,27000,27000,27000,2
20240612,120300,1596893400,27000,27000,27000,27000,14
20240612,120200,1596515400,27000,27000,27000,27000,205
20240612,120100,1590980400,27000,27050,27050,27000,225
20240612,120000,1584902050,27050,27050,27050,27050,7
20240612,115900,1584712700,27000,27000,27000,27000,271
20240612,115800,1577395700,27050,27050,27050,27050,0
20240612,115700,1577395700,27050,27050,27050,27050,96
20240612,115600,1574798900,27050,27150,27150,27050,91
20240612,115500,1572336900,27150,27150,27150,27150,0
20240612,115400,1572336900,27150,27150,27150,27150,1
20240612,115300,1572309750,27150,27150,27150,27150,0
20240612,115200,1572309750,27150,27150,27200,27150,7
20240612,115100,1572119650,27150,27100,27150,27100,3
20240612,115000,1572038250,27100,27050,27100,27050,71
20240612,114900,1570117650,27050,27050,27050,27050,31
20240612,114800,1569279100,27050,27050,27050,27050,331
20240612,114700,1560325550,27000,27000,27000,27000,10
20240612,114600,1560055550,27000,27100,27100,27000,2085
20240612,114500,1503755000,27100,27100,27100,27100,350
20240612,114400,1494270000,27100,27100,27100,27100,550
20240612,114300,1479365000,27100,27150,27150,27100,172
20240612,114200,1474695700,27150,27150,27150,27150,0
20240612,114100,1474695700,27150,27200,27200,27150,10
20240612,114000,1474424050,27200,27200,27200,27200,12
20240612,113900,1474097650,27200,27250,27250,27200,2
20240612,113800,1474043200,27200,27200,27200,27200,2
20240612,113700,1473988800,27200,27200,27200,27200,1
20240612,113600,1473961600,27200,27200,27200,27200,110
20240612,113500,1470969600,27150,27150,27150,27150,6
20240612,113400,1470806700,27150,27150,27150,27150,35
20240612,113300,1469856450,27150,27150,27150,27150,6
20240612,113200,1469693550,27150,27150,27150,27150,110
20240612,113100,1466707050,27150,27150,27150,27100,99
20240612,113000,1464022550,27150,27150,27150,27150,38
20240612,112900,1462990850,27100,27150,27150,27100,101
20240612,112800,1460253700,27100,27150,27150,27100,148
20240612,112700,1456242850,27150,27150,27150,27150,11
20240612,112600,1455944200,27100,27100,27150,27100,234
20240612,112500,1449602300,27150,27250,27250,27150,1808
20240612,112400,1400435050,27250,27250,27250,27250,20
20240612,112300,1399890050,27250,27250,27250,27250,187
20240612,112200,1394794300,27250,27300,27300,27250,29
20240612,112100,1394003950,27300,27300,27300,27300,5
20240612,112000,1393867450,27300,27300,27300,27300,1
20240612,111900,1393840150,27300,27300,27300,27300,4
20240612,111800,1393730950,27250,27250,27250,27250,0
20240612,111700,1393730950,27250,27250,27250,27250,0
20240612,111600,1393730950,27250,27250,27250,27250,101
20240612,111500,1390978700,27250,27250,27250,27250,2
20240612,111400,1390924200,27300,27300,27300,27250,13
20240612,111300,1390569850,27300,27300,27300,27300,545
20240612,111200,1375691350,27300,27300,27300,27300,10
20240612,111100,1375418350,27300,27300,27300,27300,251
20240612,111000,1368566050,27300,27300,27300,27300,333
20240612,110900,1359475150,27350,27300,27350,27300,60
20240612,110800,1357836650,27350,27350,27350,27350,9
20240612,110700,1357590500,27350,27350,27350,27350,42
20240612,110600,1356441800,27350,27350,27350,27350,35
20240612,110500,1355484550,27350,27350,27350,27350,52
20240612,110400,1354062350,27350,27350,27350,27350,14
20240612,110300,1353679450,27400,27400,27400,27400,3
20240612,110200,1353597250,27400,27400,27400,27400,5
20240612,110100,1353460250,27350,27350,27350,27350,0
20240612,110000,1353460250,27350,27350,27350,27350,6
20240612,105900,1353296150,27300,27350,27350,27300,11
20240612,105800,1352995800,27350,27350,27350,27350,1
20240612,105700,1352968450,27350,27400,27400,27350,80
20240612,105600,1350779950,27400,27400,27400,27400,14
20240612,105500,1350396350,27350,27400,27400,27350,13
20240612,105400,1350040300,27350,27350,27350,27350,0
20240612,105300,1350040300,27350,27350,27350,27350,77
20240612,105200,1347934350,27350,27350,27350,27350,10
20240612,105100,1347660850,27350,27350,27350,27350,5
20240612,105000,1347524100,27350,27350,27350,27350,97
20240612,104900,1344871150,27350,27350,27350,27350,5
20240612,104800,1344734400,27400,27400,27400,27400,24
20240612,104700,1344076800,27300,27300,27300,27300,25
20240612,104600,1343394300,27300,27350,27350,27300,93
20240612,104500,1340855000,27350,27350,27350,27350,3
20240612,104400,1340772950,27350,27350,27350,27350,10
20240612,104300,1340499450,27350,27350,27350,27350,105
20240612,104200,1337627700,27300,27400,27450,27300,239
20240612,104100,1331096400,27400,27400,27400,27400,346
20240612,104000,1321616000,27450,27500,27500,27450,212
20240612,103900,1315796550,27500,27500,27500,27500,335
20240612,103800,1306584050,27550,27500,27550,27500,26
20240612,103700,1305869000,27550,27550,27550,27550,19
20240612,103600,1305345550,27550,27550,27550,27550,0
20240612,103500,1305345550,27550,27550,27550,27550,245
20240612,103400,1298595800,27550,27550,27550,27550,10
20240612,103300,1298320300,27550,27550,27550,27550,0
20240612,103200,1298320300,27550,27550,27550,27550,1
20240612,103100,1298292750,27500,27600,27600,27500,413
20240612,103000,1286913300,27600,27600,27600,27600,38
20240612,102900,1285864500,27600,27650,27700,27600,371
20240612,102800,1275612800,27700,27700,27700,27700,0
20240612,102700,1275612800,27700,27700,27700,27700,1
20240612,102600,1275585100,27700,27700,27700,27700,1
20240612,102500,1275557400,27750,27750,27750,27750,16
20240612,102400,1275113400,27750,27750,27750,27750,0
20240612,102300,1275113400,27750,27750,27750,27700,96
20240612,102200,1272449650,27750,27700,27750,27650,141
20240612,102100,1268542600,27650,27600,27650,27600,1642
20240612,102000,1223216700,27600,27600,27600,27600,0
20240612,101900,1223216700,27600,27600,27600,27600,14
20240612,101800,1222830300,27600,27600,27600,27600,5
20240612,101700,1222692300,27600,27600,27600,27600,43
20240612,101600,1221505500,27600,27600,27600,27600,78
20240612,101500,1219352700,27600,27600,27600,27600,2
20240612,101400,1219297500,27600,27600,27600,27600,100
20240612,101300,1216537500,27600,27600,27600,27600,100
20240612,101200,1213777500,27600,27600,27600,27600,652
20240612,101100,1195782300,27600,27650,27650,27600,151
20240612,101000,1191614200,27650,27700,27700,27600,397
20240612,100900,1180637650,27750,27750,27750,27750,0
20240612,100800,1180637650,27750,27700,27750,27700,34
20240612,100700,1179695300,27750,27750,27750,27750,0
20240612,100600,1179695300,27750,27750,27750,27750,1
20240612,100500,1179667550,27650,27650,27650,27650,100
20240612,100400,1176902550,27650,27700,27700,27650,275
20240612,100300,1169290450,27700,27750,27800,27700,57
20240612,100200,1167706150,27700,27700,27700,27700,2
20240612,100100,1167650750,27700,27700,27700,27700,2
20240612,100000,1167595350,27700,27800,27800,27700,43
20240612,095900,1166401200,27800,27700,27800,27700,45
20240612,095800,1165153400,27700,27800,27800,27700,415
20240612,095700,1153650800,27800,27750,27850,27700,167
20240612,095600,1149000850,27850,27800,27850,27800,238
20240612,095500,1142384400,27800,27800,27800,27700,223
20240612,095400,1136188950,27800,27800,27800,27700,17
20240612,095300,1135716450,27750,27700,27750,27700,43
20240612,095200,1134524200,27700,27700,27700,27700,13
20240612,095100,1134164100,27700,27700,27800,27700,56
20240612,095000,1132611900,27750,27700,27750,27700,35
20240612,094900,1131642150,27600,27600,27600,27600,30
20240612,094800,1130814150,27600,27600,27600,27600,37
20240612,094700,1129792950,27600,27600,27600,27600,29
20240612,094600,1128992550,27600,27650,27650,27600,76
20240612,094500,1126892850,27650,27650,27650,27600,163
20240612,094400,1122389250,27650,27750,27750,27650,700
20240612,094300,1103030400,27700,27750,27750,27700,297
20240612,094200,1094802900,27800,27850,27850,27800,145
20240612,094100,1090771300,27850,27850,27850,27850,29
20240612,094000,1089963650,27850,27850,27850,27700,609
20240612,093900,1073091000,27850,27800,27850,27800,431
20240612,093800,1061102650,27750,27800,27850,27750,98
20240612,093700,1058379700,27850,27850,27850,27850,551
20240612,093600,1043034350,27850,27850,27850,27850,243
20240612,093500,1036266800,27850,27850,27900,27850,35
20240612,093400,1035291350,27850,27850,27850,27850,38
20240612,093300,1034233050,27850,27850,27850,27800,68
20240612,093200,1032339350,27900,27900,27950,27900,459
20240612,093100,1019530700,27900,27900,27900,27900,257
20240612,093000,1012360400,27900,27800,27900,27750,400
20240612,092900,1001237450,27800,27800,27850,27750,215
20240612,092800,995253000,27750,27750,27900,27750,1318
20240612,092700,958636450,27800,27750,27800,27750,361
20240612,092600,948613850,27800,27800,27850,27800,443
20240612,092500,936298100,27850,27850,27900,27850,187
20240612,092400,931086700,27900,27900,27900,27850,164
20240612,092300,926511150,27900,27950,28000,27900,303
20240612,092200,918031000,27950,28050,28050,27950,19
20240612,092100,917498250,28000,27850,28000,27750,646
20240612,092000,899447950,27850,27700,27900,27700,612
20240612,091900,882436250,27750,27700,27750,27700,461
20240612,091800,869665900,27700,27900,27900,27700,227
20240612,091700,863361150,27900,28000,28000,27900,527
20240612,091600,848637900,28000,28000,28100,28000,1283
20240612,091500,812703050,28000,28050,28150,28000,2204
20240612,091400,750842650,28100,27800,28100,27800,3143
20240612,091300,662837750,27950,27650,27950,27650,4238
20240612,091200,545013950,27650,27700,27700,27650,58
20240612,091100,543407550,27700,27650,27700,27600,442
20240612,091000,531177000,27650,27700,27700,27650,369
20240612,090900,520957450,27700,27600,27750,27600,2193
20240612,090800,460268350,27500,27400,27600,27400,1344
20240612,090700,423308400,27400,27450,27450,27350,811
20240612,090600,401083400,27450,27500,27500,27450,401
20240612,090500,390065800,27550,27550,27600,27450,1373
20240612,090400,352242400,27550,27550,27650,27550,2312
20240612,090300,288427600,27550,27500,27550,27400,858
20240612,090200,264832400,27500,27350,27500,27300,1849
20240612,090100,214186450,27400,27500,27600,27350,2103
20240612,090000,156403350,27450,27600,27600,27350,5676