KissMeData/002290/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,183600,955162985,3490,3490,3490,3490,3842
20240612,183500,955162985,3490,3490,3490,3490,0
20240612,183400,955162985,3490,3490,3490,3490,0
20240612,183300,955162985,3490,3490,3490,3490,0
20240612,183200,955162985,3490,3490,3490,3490,0
20240612,183100,955162985,3490,3490,3490,3490,0
20240612,183000,955162985,3490,3490,3490,3490,0
20240612,182900,955162985,3490,3490,3490,3490,0
20240612,182800,955162985,3490,3490,3490,3490,0
20240612,182700,955162985,3490,3490,3490,3490,0
20240612,182600,955162985,3490,3490,3490,3490,0
20240612,182500,955162985,3490,3490,3490,3490,0
20240612,182400,955162985,3490,3490,3490,3490,0
20240612,182300,955162985,3490,3490,3490,3490,0
20240612,182200,955162985,3490,3490,3490,3490,0
20240612,182100,955162985,3490,3490,3490,3490,0
20240612,182000,955162985,3490,3490,3490,3490,0
20240612,181900,955162985,3490,3490,3490,3490,0
20240612,181800,955162985,3490,3490,3490,3490,0
20240612,181700,955162985,3490,3490,3490,3490,0
20240612,181600,955162985,3490,3490,3490,3490,0
20240612,181500,955162985,3490,3490,3490,3490,0
20240612,181400,955162985,3490,3490,3490,3490,0
20240612,181300,955162985,3490,3490,3490,3490,0
20240612,181200,955162985,3490,3490,3490,3490,0
20240612,181100,955162985,3490,3490,3490,3490,0
20240612,181000,955162985,3490,3490,3490,3490,0
20240612,180900,955162985,3490,3490,3490,3490,0
20240612,180800,955162985,3490,3490,3490,3490,0
20240612,180700,955162985,3490,3490,3490,3490,0
20240612,180600,955162985,3490,3490,3490,3490,3842
20240612,180500,955162985,3490,3490,3490,3490,0
20240612,180400,955162985,3490,3490,3490,3490,0
20240612,180300,955162985,3490,3490,3490,3490,0
20240612,180200,955162985,3490,3490,3490,3490,0
20240612,180100,955162985,3490,3490,3490,3490,0
20240612,180000,955162985,3490,3490,3490,3490,0
20240612,175900,955162985,3490,3490,3490,3490,0
20240612,175800,955162985,3490,3490,3490,3490,0
20240612,175700,955162985,3490,3490,3490,3490,0
20240612,175600,955162985,3490,3490,3490,3490,0
20240612,175500,955162985,3490,3490,3490,3490,0
20240612,175400,955162985,3490,3490,3490,3490,0
20240612,175300,955162985,3490,3490,3490,3490,0
20240612,175200,955162985,3490,3490,3490,3490,0
20240612,175100,955162985,3490,3490,3490,3490,0
20240612,175000,955162985,3490,3490,3490,3490,0
20240612,174900,955162985,3490,3490,3490,3490,0
20240612,174800,955162985,3490,3490,3490,3490,0
20240612,174700,955162985,3490,3490,3490,3490,0
20240612,174600,955162985,3490,3490,3490,3490,0
20240612,174500,955162985,3490,3490,3490,3490,0
20240612,174400,955162985,3490,3490,3490,3490,0
20240612,174300,955162985,3490,3490,3490,3490,0
20240612,174200,955162985,3490,3490,3490,3490,0
20240612,174100,955162985,3490,3490,3490,3490,0
20240612,174000,955162985,3490,3490,3490,3490,0
20240612,173900,955162985,3490,3490,3490,3490,0
20240612,173800,955162985,3490,3490,3490,3490,0
20240612,173700,955162985,3490,3490,3490,3490,0
20240612,173600,955162985,3490,3490,3490,3490,3842
20240612,173500,955162985,3490,3490,3490,3490,0
20240612,173400,955162985,3490,3490,3490,3490,0
20240612,173300,955162985,3490,3490,3490,3490,0
20240612,173200,955162985,3490,3490,3490,3490,0
20240612,173100,955162985,3490,3490,3490,3490,0
20240612,173000,955162985,3490,3490,3490,3490,0
20240612,172900,955162985,3490,3490,3490,3490,0
20240612,172800,955162985,3490,3490,3490,3490,0
20240612,172700,955162985,3490,3490,3490,3490,0
20240612,172600,955162985,3490,3490,3490,3490,0
20240612,172500,955162985,3490,3490,3490,3490,0
20240612,172400,955162985,3490,3490,3490,3490,0
20240612,172300,955162985,3490,3490,3490,3490,0
20240612,172200,955162985,3490,3490,3490,3490,0
20240612,172100,955162985,3490,3490,3490,3490,0
20240612,172000,955162985,3490,3490,3490,3490,0
20240612,171900,955162985,3490,3490,3490,3490,0
20240612,171800,955162985,3490,3490,3490,3490,0
20240612,171700,955162985,3490,3490,3490,3490,0
20240612,171600,955162985,3490,3490,3490,3490,0
20240612,171500,955162985,3490,3490,3490,3490,0
20240612,171400,955162985,3490,3490,3490,3490,0
20240612,171300,955162985,3490,3490,3490,3490,0
20240612,171200,955162985,3490,3490,3490,3490,0
20240612,171100,955162985,3490,3490,3490,3490,0
20240612,171000,955162985,3490,3490,3490,3490,0
20240612,170900,955162985,3490,3490,3490,3490,0
20240612,170800,955162985,3490,3490,3490,3490,0
20240612,170700,955162985,3490,3490,3490,3490,0
20240612,170600,955162985,3490,3490,3490,3490,3842
20240612,170500,955162985,3490,3490,3490,3490,0
20240612,170400,955162985,3490,3490,3490,3490,0
20240612,170300,955162985,3490,3490,3490,3490,0
20240612,170200,955162985,3490,3490,3490,3490,0
20240612,170100,955162985,3490,3490,3490,3490,0
20240612,170000,955162985,3490,3490,3490,3490,0
20240612,165900,955162985,3490,3490,3490,3490,0
20240612,165800,955162985,3490,3490,3490,3490,0
20240612,165700,955162985,3490,3490,3490,3490,0
20240612,165600,955162985,3490,3490,3490,3490,0
20240612,165500,955162985,3490,3490,3490,3490,0
20240612,165400,955162985,3490,3490,3490,3490,0
20240612,165300,955162985,3490,3490,3490,3490,0
20240612,165200,955162985,3490,3490,3490,3490,0
20240612,165100,955162985,3490,3490,3490,3490,0
20240612,165000,955162985,3490,3490,3490,3490,0
20240612,164900,955162985,3490,3490,3490,3490,0
20240612,164800,955162985,3490,3490,3490,3490,0
20240612,164700,955162985,3490,3490,3490,3490,0
20240612,164600,955162985,3490,3490,3490,3490,0
20240612,164500,955162985,3490,3490,3490,3490,0
20240612,164400,955162985,3490,3490,3490,3490,0
20240612,164300,955162985,3490,3490,3490,3490,0
20240612,164200,955162985,3490,3490,3490,3490,0
20240612,164100,955162985,3490,3490,3490,3490,0
20240612,164000,955162985,3490,3490,3490,3490,0
20240612,163900,955162985,3490,3490,3490,3490,0
20240612,163800,955162985,3490,3490,3490,3490,0
20240612,163700,955162985,3490,3490,3490,3490,0
20240612,163600,955162985,3490,3490,3490,3490,3842
20240612,163500,955162985,3490,3490,3490,3490,0
20240612,163400,955162985,3490,3490,3490,3490,0
20240612,163300,955162985,3490,3490,3490,3490,0
20240612,163200,955162985,3490,3490,3490,3490,0
20240612,163100,955162985,3490,3490,3490,3490,0
20240612,163000,955162985,3490,3490,3490,3490,0
20240612,162900,955162985,3490,3490,3490,3490,0
20240612,162800,955162985,3490,3490,3490,3490,0
20240612,162700,955162985,3490,3490,3490,3490,0
20240612,162600,955162985,3490,3490,3490,3490,0
20240612,162500,955162985,3490,3490,3490,3490,0
20240612,162400,955162985,3490,3490,3490,3490,0
20240612,162300,955162985,3490,3490,3490,3490,0
20240612,162200,955162985,3490,3490,3490,3490,0
20240612,162100,955162985,3490,3490,3490,3490,0
20240612,162000,955162985,3490,3490,3490,3490,0
20240612,161900,955162985,3490,3490,3490,3490,0
20240612,161800,955162985,3490,3490,3490,3490,0
20240612,161700,955162985,3490,3490,3490,3490,0
20240612,161600,955162985,3490,3490,3490,3490,0
20240612,161500,955162985,3490,3490,3490,3490,0
20240612,161400,955162985,3490,3490,3490,3490,0
20240612,161300,955162985,3490,3490,3490,3490,0
20240612,161200,955162985,3490,3490,3490,3490,0
20240612,161100,955162985,3490,3490,3490,3490,0
20240612,161000,955162985,3490,3490,3490,3490,0
20240612,160900,955162985,3490,3490,3490,3490,0
20240612,160800,955162985,3490,3490,3490,3490,0
20240612,160700,955162985,3490,3490,3490,3490,0
20240612,160600,955162985,3490,3490,3490,3490,3842
20240612,160500,955162985,3490,3490,3490,3490,0
20240612,160400,955162985,3490,3490,3490,3490,0
20240612,160300,955162985,3490,3490,3490,3490,0
20240612,160200,955162985,3490,3490,3490,3490,0
20240612,160100,955162985,3490,3490,3490,3490,0
20240612,160000,955162985,3490,3490,3490,3490,0
20240612,155900,955162985,3490,3490,3490,3490,0
20240612,155800,955162985,3490,3490,3490,3490,0
20240612,155700,955162985,3490,3490,3490,3490,0
20240612,155600,955162985,3490,3490,3490,3490,0
20240612,155500,955162985,3490,3490,3490,3490,0
20240612,155400,955162985,3490,3490,3490,3490,0
20240612,155300,955162985,3490,3490,3490,3490,0
20240612,155200,955162985,3490,3490,3490,3490,0
20240612,155100,955162985,3490,3490,3490,3490,0
20240612,155000,955162985,3490,3490,3490,3490,0
20240612,154900,955162985,3490,3490,3490,3490,0
20240612,154800,955162985,3490,3490,3490,3490,0
20240612,154700,955162985,3490,3490,3490,3490,0
20240612,154600,955162985,3490,3490,3490,3490,0
20240612,154500,955162985,3490,3490,3490,3490,0
20240612,154400,955162985,3490,3490,3490,3490,0
20240612,154300,955162985,3490,3490,3490,3490,0
20240612,154200,955162985,3490,3490,3490,3490,0
20240612,154100,955162985,3490,3490,3490,3490,0
20240612,154000,955162985,3490,3490,3490,3490,0
20240612,153900,955162985,3490,3490,3490,3490,0
20240612,153800,955162985,3490,3490,3490,3490,0
20240612,153700,955162985,3490,3490,3490,3490,0
20240612,153600,955162985,3490,3490,3490,3490,3842
20240612,153500,955162985,3490,3490,3490,3490,0
20240612,153400,955162985,3490,3490,3490,3490,0
20240612,153300,955162985,3490,3490,3490,3490,0
20240612,153200,955162985,3490,3490,3490,3490,0
20240612,153100,955162985,3490,3490,3490,3490,0
20240612,153000,955162985,3490,3490,3490,3490,3842
20240612,152900,941754405,3465,3465,3465,3465,0
20240612,152800,941754405,3465,3465,3465,3465,0
20240612,152700,941754405,3465,3465,3465,3465,0
20240612,152600,941754405,3465,3465,3465,3465,0
20240612,152500,941754405,3465,3465,3465,3465,0
20240612,152400,941754405,3465,3465,3465,3465,0
20240612,152300,941754405,3465,3465,3465,3465,0
20240612,152200,941754405,3465,3465,3465,3465,0
20240612,152100,941754405,3465,3465,3465,3465,0
20240612,152000,941754405,3465,3465,3465,3465,0
20240612,151900,941754405,3465,3465,3465,3465,510
20240612,151800,939987255,3465,3465,3465,3465,1096
20240612,151700,936189615,3465,3475,3475,3465,16615
20240612,151600,878587630,3475,3475,3480,3475,1004
20240612,151500,875098630,3485,3495,3495,3475,3251
20240612,151400,863774940,3500,3500,3500,3500,0
20240612,151300,863774940,3500,3500,3500,3500,100
20240612,151200,863424940,3495,3495,3495,3495,0
20240612,151100,863424940,3495,3495,3495,3495,0
20240612,151000,863424940,3495,3495,3495,3495,16
20240612,150900,863369020,3500,3500,3500,3500,0
20240612,150800,863369020,3500,3500,3500,3500,0
20240612,150700,863369020,3500,3500,3500,3500,3
20240612,150600,863358520,3500,3500,3500,3500,0
20240612,150500,863358520,3500,3500,3500,3500,0
20240612,150400,863358520,3500,3500,3500,3500,0
20240612,150300,863358520,3500,3500,3500,3500,0
20240612,150200,863358520,3500,3500,3500,3500,0
20240612,150100,863358520,3500,3500,3500,3500,1
20240612,150000,863355020,3500,3500,3500,3500,0
20240612,145900,863355020,3500,3500,3500,3500,1
20240612,145800,863351520,3500,3500,3500,3500,26
20240612,145700,863260520,3500,3525,3540,3500,1223
20240612,145600,858979025,3550,3505,3550,3505,500
20240612,145500,857219705,3495,3495,3495,3495,0
20240612,145400,857219705,3495,3495,3495,3495,241
20240612,145300,856377410,3500,3520,3530,3500,10118
20240612,145200,820941850,3520,3520,3520,3520,211
20240612,145100,820199130,3525,3540,3550,3525,60
20240612,145000,819987230,3555,3555,3555,3545,35
20240612,144900,819862980,3580,3530,3580,3530,911
20240612,144800,816611555,3530,3545,3545,3530,102
20240612,144700,816251150,3545,3540,3605,3540,4034
20240612,144600,801867090,3515,3530,3535,3515,4
20240612,144500,801852995,3515,3515,3535,3515,133
20240612,144400,801385480,3520,3520,3520,3520,0
20240612,144300,801385480,3520,3520,3520,3520,11
20240612,144200,801346760,3550,3520,3550,3520,60
20240612,144100,801134650,3550,3525,3550,3515,88
20240612,144000,800823785,3550,3505,3550,3505,280
20240612,143900,799833295,3510,3505,3510,3505,13
20240612,143800,799787725,3510,3500,3545,3500,190
20240612,143700,799118555,3515,3490,3515,3490,1504
20240612,143600,793857450,3495,3495,3495,3495,0
20240612,143500,793857450,3495,3490,3495,3490,1476
20240612,143400,788699175,3490,3490,3490,3490,0
20240612,143300,788699175,3490,3490,3490,3490,200
20240612,143200,788001175,3485,3485,3485,3485,7
20240612,143100,787976780,3485,3485,3485,3485,264
20240612,143000,787056740,3485,3490,3490,3470,4107
20240612,142900,772772985,3490,3490,3490,3490,253
20240612,142800,771890015,3490,3495,3495,3490,503
20240612,142700,770132045,3495,3495,3495,3495,10
20240612,142600,770097095,3495,3500,3500,3495,3643
20240612,142500,757364620,3510,3500,3510,3500,2
20240612,142400,757357610,3500,3505,3505,3500,181
20240612,142300,756723955,3505,3505,3505,3505,1
20240612,142200,756720450,3500,3500,3500,3500,206
20240612,142100,755999450,3500,3500,3500,3500,6
20240612,142000,755978450,3500,3495,3500,3495,102
20240612,141900,755621950,3495,3490,3495,3490,262
20240612,141800,754707520,3490,3490,3490,3490,173
20240612,141700,754103750,3495,3495,3495,3495,170
20240612,141600,753509600,3495,3510,3510,3490,3890
20240612,141500,739908775,3515,3515,3515,3515,0
20240612,141400,739908775,3515,3515,3515,3515,0
20240612,141300,739908775,3515,3515,3515,3515,0
20240612,141200,739908775,3515,3515,3515,3515,100
20240612,141100,739557275,3520,3500,3520,3500,1029
20240612,141000,735955585,3495,3495,3495,3495,203
20240612,140900,735246100,3495,3525,3525,3495,4651
20240612,140800,718925335,3525,3525,3525,3525,0
20240612,140700,718925335,3525,3525,3525,3525,143
20240612,140600,718421260,3530,3535,3535,3530,632
20240612,140500,716189635,3540,3540,3540,3540,0
20240612,140400,716189635,3540,3540,3540,3540,0
20240612,140300,716189635,3540,3540,3540,3540,1000
20240612,140200,712649635,3540,3540,3540,3540,790
20240612,140100,709853035,3540,3540,3540,3540,1
20240612,140000,709849495,3540,3540,3540,3540,5
20240612,135900,709831795,3540,3540,3540,3540,0
20240612,135800,709831795,3540,3540,3540,3540,0
20240612,135700,709831795,3540,3540,3540,3540,0
20240612,135600,709831795,3540,3540,3540,3540,0
20240612,135500,709831795,3540,3540,3540,3540,0
20240612,135400,709831795,3540,3540,3540,3540,0
20240612,135300,709831795,3540,3540,3540,3540,0
20240612,135200,709831795,3540,3540,3540,3540,0
20240612,135100,709831795,3540,3540,3540,3540,0
20240612,135000,709831795,3540,3540,3540,3540,0
20240612,134900,709831795,3540,3540,3540,3540,0
20240612,134800,709831795,3540,3540,3540,3540,0
20240612,134700,709831795,3540,3540,3540,3540,0
20240612,134600,709831795,3540,3540,3540,3540,9
20240612,134500,709799935,3540,3540,3540,3540,0
20240612,134400,709799935,3540,3540,3540,3540,0
20240612,134300,709799935,3540,3540,3540,3540,0
20240612,134200,709799935,3540,3540,3540,3540,0
20240612,134100,709799935,3540,3540,3540,3540,325
20240612,134000,708649435,3540,3540,3540,3540,200
20240612,133900,707941435,3540,3540,3540,3540,0
20240612,133800,707941435,3540,3540,3540,3540,0
20240612,133700,707941435,3540,3540,3540,3540,0
20240612,133600,707941435,3540,3540,3540,3540,0
20240612,133500,707941435,3540,3540,3540,3540,0
20240612,133400,707941435,3540,3540,3540,3540,0
20240612,133300,707941435,3540,3540,3540,3540,0
20240612,133200,707941435,3540,3540,3540,3540,0
20240612,133100,707941435,3540,3540,3540,3540,0
20240612,133000,707941435,3540,3540,3540,3540,0
20240612,132900,707941435,3540,3540,3540,3540,0
20240612,132800,707941435,3540,3540,3540,3540,0
20240612,132700,707941435,3540,3540,3540,3540,0
20240612,132600,707941435,3540,3540,3540,3540,0
20240612,132500,707941435,3540,3540,3540,3540,0
20240612,132400,707941435,3540,3540,3540,3540,0
20240612,132300,707941435,3540,3540,3540,3540,0
20240612,132200,707941435,3540,3540,3540,3540,0
20240612,132100,707941435,3540,3540,3540,3540,0
20240612,132000,707941435,3540,3540,3540,3540,0
20240612,131900,707941435,3540,3540,3540,3540,0
20240612,131800,707941435,3540,3540,3540,3540,0
20240612,131700,707941435,3540,3540,3540,3540,0
20240612,131600,707941435,3540,3540,3540,3540,2
20240612,131500,707934355,3535,3535,3535,3535,60
20240612,131400,707722255,3530,3530,3530,3530,0
20240612,131300,707722255,3530,3530,3530,3530,0
20240612,131200,707722255,3530,3530,3530,3530,0
20240612,131100,707722255,3530,3530,3530,3530,0
20240612,131000,707722255,3530,3530,3530,3530,0
20240612,130900,707722255,3530,3530,3530,3530,0
20240612,130800,707722255,3530,3530,3530,3530,0
20240612,130700,707722255,3530,3530,3530,3530,0
20240612,130600,707722255,3530,3530,3530,3530,65
20240612,130500,707492805,3535,3535,3535,3535,0
20240612,130400,707492805,3535,3535,3535,3535,0
20240612,130300,707492805,3535,3535,3535,3535,0
20240612,130200,707492805,3535,3535,3535,3535,0
20240612,130100,707492805,3535,3535,3535,3535,0
20240612,130000,707492805,3535,3535,3535,3535,0
20240612,125900,707492805,3535,3535,3535,3535,0
20240612,125800,707492805,3535,3535,3535,3535,0
20240612,125700,707492805,3535,3535,3535,3535,0
20240612,125600,707492805,3535,3535,3535,3535,0
20240612,125500,707492805,3535,3535,3535,3535,0
20240612,125400,707492805,3535,3535,3535,3535,0
20240612,125300,707492805,3535,3535,3535,3535,0
20240612,125200,707492805,3535,3535,3535,3535,0
20240612,125100,707492805,3535,3535,3535,3535,0
20240612,125000,707492805,3535,3530,3535,3530,29
20240612,124900,707390295,3530,3530,3530,3530,0
20240612,124800,707390295,3530,3530,3530,3530,0
20240612,124700,707390295,3530,3530,3530,3530,0
20240612,124600,707390295,3530,3530,3530,3530,0
20240612,124500,707390295,3530,3530,3530,3530,0
20240612,124400,707390295,3530,3530,3530,3530,0
20240612,124300,707390295,3530,3530,3530,3530,0
20240612,124200,707390295,3530,3530,3530,3530,0
20240612,124100,707390295,3530,3530,3530,3530,0
20240612,124000,707390295,3530,3530,3530,3530,10
20240612,123900,707354995,3530,3530,3530,3530,0
20240612,123800,707354995,3530,3530,3530,3530,0
20240612,123700,707354995,3530,3530,3530,3530,0
20240612,123600,707354995,3530,3530,3530,3530,0
20240612,123500,707354995,3530,3530,3530,3530,0
20240612,123400,707354995,3530,3530,3530,3530,0
20240612,123300,707354995,3530,3530,3530,3530,0
20240612,123200,707354995,3530,3530,3530,3530,0
20240612,123100,707354995,3530,3530,3530,3530,0
20240612,123000,707354995,3530,3530,3530,3530,0
20240612,122900,707354995,3530,3530,3530,3530,0
20240612,122800,707354995,3530,3530,3530,3530,500
20240612,122700,705589995,3530,3530,3530,3530,0
20240612,122600,705589995,3530,3530,3530,3530,0
20240612,122500,705589995,3530,3530,3530,3530,1000
20240612,122400,702059995,3535,3535,3535,3535,0
20240612,122300,702059995,3535,3535,3535,3535,0
20240612,122200,702059995,3535,3535,3535,3535,0
20240612,122100,702059995,3535,3535,3535,3535,0
20240612,122000,702059995,3535,3535,3535,3535,0
20240612,121900,702059995,3535,3535,3535,3535,2
20240612,121800,702052925,3525,3525,3525,3525,0
20240612,121700,702052925,3525,3525,3525,3525,0
20240612,121600,702052925,3525,3525,3525,3525,0
20240612,121500,702052925,3525,3525,3525,3525,0
20240612,121400,702052925,3525,3525,3525,3525,0
20240612,121300,702052925,3525,3525,3525,3525,0
20240612,121200,702052925,3525,3525,3525,3525,0
20240612,121100,702052925,3525,3525,3525,3525,0
20240612,121000,702052925,3525,3525,3525,3525,0
20240612,120900,702052925,3525,3525,3525,3525,0
20240612,120800,702052925,3525,3525,3525,3525,0
20240612,120700,702052925,3525,3525,3525,3525,0
20240612,120600,702052925,3525,3525,3525,3525,0
20240612,120500,702052925,3525,3525,3525,3525,143
20240612,120400,701548850,3525,3525,3525,3525,0
20240612,120300,701548850,3525,3525,3525,3525,0
20240612,120200,701548850,3525,3530,3530,3525,254
20240612,120100,700652945,3535,3535,3535,3535,0
20240612,120000,700652945,3535,3535,3535,3535,0
20240612,115900,700652945,3535,3540,3540,3535,550
20240612,115800,698706005,3545,3545,3545,3545,0
20240612,115700,698706005,3545,3545,3545,3545,0
20240612,115600,698706005,3545,3545,3545,3545,0
20240612,115500,698706005,3545,3545,3545,3545,0
20240612,115400,698706005,3545,3545,3545,3545,0
20240612,115300,698706005,3545,3545,3545,3545,0
20240612,115200,698706005,3545,3545,3545,3545,0
20240612,115100,698706005,3545,3545,3545,3545,0
20240612,115000,698706005,3545,3545,3545,3545,0
20240612,114900,698706005,3545,3545,3545,3545,0
20240612,114800,698706005,3545,3545,3545,3545,0
20240612,114700,698706005,3545,3545,3545,3545,0
20240612,114600,698706005,3545,3545,3545,3545,0
20240612,114500,698706005,3545,3545,3545,3545,282
20240612,114400,697706315,3555,3555,3555,3555,1
20240612,114300,697702760,3545,3545,3545,3545,0
20240612,114200,697702760,3545,3545,3545,3545,4
20240612,114100,697688580,3570,3570,3570,3570,0
20240612,114000,697688580,3570,3570,3570,3570,0
20240612,113900,697688580,3570,3570,3570,3570,0
20240612,113800,697688580,3570,3535,3570,3535,370
20240612,113700,696375280,3540,3540,3540,3540,0
20240612,113600,696375280,3540,3540,3540,3540,0
20240612,113500,696375280,3540,3525,3540,3525,439
20240612,113400,694825605,3515,3515,3515,3515,0
20240612,113300,694825605,3515,3515,3515,3515,0
20240612,113200,694825605,3515,3515,3515,3515,227
20240612,113100,694027700,3520,3520,3520,3520,63
20240612,113000,693805940,3520,3520,3520,3520,110
20240612,112900,693418740,3525,3535,3535,3525,4619
20240612,112800,677112555,3530,3530,3530,3530,0
20240612,112700,677112555,3530,3530,3530,3530,0
20240612,112600,677112555,3530,3530,3530,3530,0
20240612,112500,677112555,3530,3530,3530,3530,0
20240612,112400,677112555,3530,3530,3530,3530,0
20240612,112300,677112555,3530,3530,3530,3530,0
20240612,112200,677112555,3530,3530,3530,3530,0
20240612,112100,677112555,3530,3530,3530,3530,177
20240612,112000,676487745,3530,3530,3530,3530,0
20240612,111900,676487745,3530,3540,3540,3530,825
20240612,111800,673568685,3540,3540,3540,3530,201
20240612,111700,672858585,3540,3540,3540,3540,0
20240612,111600,672858585,3540,3525,3540,3525,24054
20240612,111500,587721500,3525,3530,3530,3525,433
20240612,111400,586195125,3530,3530,3530,3530,0
20240612,111300,586195125,3530,3530,3530,3530,0
20240612,111200,586195125,3530,3530,3530,3530,249
20240612,111100,585316155,3535,3540,3545,3535,15424
20240612,111000,530713085,3535,3535,3535,3535,0
20240612,110900,530713085,3535,3535,3535,3535,0
20240612,110800,530713085,3535,3535,3535,3535,0
20240612,110700,530713085,3535,3535,3535,3535,228
20240612,110600,529907105,3540,3540,3540,3540,0
20240612,110500,529907105,3540,3540,3540,3540,0
20240612,110400,529907105,3540,3540,3540,3540,1
20240612,110300,529903565,3530,3530,3530,3530,112
20240612,110200,529508205,3530,3530,3530,3530,159
20240612,110100,528946935,3540,3540,3540,3540,0
20240612,110000,528946935,3540,3570,3570,3525,7942
20240612,105900,500856190,3595,3595,3595,3595,0
20240612,105800,500856190,3595,3595,3595,3595,1
20240612,105700,500852595,3595,3570,3595,3570,300
20240612,105600,499779345,3565,3565,3565,3565,0
20240612,105500,499779345,3565,3565,3565,3565,0
20240612,105400,499779345,3565,3555,3590,3555,212
20240612,105300,499021180,3565,3555,3565,3555,100
20240612,105200,498664740,3560,3550,3560,3550,2
20240612,105100,498657630,3545,3545,3545,3545,0
20240612,105000,498657630,3545,3545,3545,3545,0
20240612,104900,498657630,3545,3545,3545,3545,0
20240612,104800,498657630,3545,3545,3545,3545,10
20240612,104700,498622180,3545,3545,3545,3545,0
20240612,104600,498622180,3545,3545,3545,3545,0
20240612,104500,498622180,3545,3545,3545,3545,0
20240612,104400,498622180,3545,3545,3545,3545,0
20240612,104300,498622180,3545,3545,3545,3545,0
20240612,104200,498622180,3545,3545,3545,3545,0
20240612,104100,498622180,3545,3545,3545,3545,0
20240612,104000,498622180,3545,3545,3545,3545,1
20240612,103900,498618635,3550,3550,3550,3550,0
20240612,103800,498618635,3550,3550,3550,3550,0
20240612,103700,498618635,3550,3550,3550,3550,0
20240612,103600,498618635,3550,3550,3550,3550,0
20240612,103500,498618635,3550,3550,3550,3550,0
20240612,103400,498618635,3550,3550,3550,3550,0
20240612,103300,498618635,3550,3550,3550,3550,0
20240612,103200,498618635,3550,3550,3550,3550,0
20240612,103100,498618635,3550,3550,3550,3550,0
20240612,103000,498618635,3550,3550,3550,3550,0
20240612,102900,498618635,3550,3550,3550,3550,0
20240612,102800,498618635,3550,3550,3550,3550,0
20240612,102700,498618635,3550,3545,3550,3545,262
20240612,102600,497689535,3540,3540,3540,3540,257
20240612,102500,496779755,3530,3530,3530,3530,0
20240612,102400,496779755,3530,3530,3530,3530,0
20240612,102300,496779755,3530,3530,3530,3530,0
20240612,102200,496779755,3530,3530,3530,3530,0
20240612,102100,496779755,3530,3530,3530,3530,0
20240612,102000,496779755,3530,3530,3530,3530,211
20240612,101900,496034925,3530,3530,3530,3530,700
20240612,101800,493563925,3535,3535,3535,3535,27
20240612,101700,493468480,3540,3540,3540,3540,4
20240612,101600,493454320,3535,3535,3535,3535,182
20240612,101500,492810950,3540,3535,3540,3535,275
20240612,101400,491838675,3535,3535,3535,3535,0
20240612,101300,491838675,3535,3535,3535,3535,0
20240612,101200,491838675,3535,3535,3535,3535,211
20240612,101100,491092790,3535,3540,3540,3535,362
20240612,101000,489813020,3535,3535,3535,3535,925
20240612,100900,486543145,3540,3540,3540,3540,0
20240612,100800,486543145,3540,3540,3540,3540,0
20240612,100700,486543145,3540,3535,3540,3535,7631
20240612,100600,459531115,3540,3540,3540,3535,20895
20240612,100500,385563505,3540,3540,3540,3535,9403
20240612,100400,352278070,3540,3540,3540,3540,211
20240612,100300,351531130,3545,3545,3545,3545,100
20240612,100200,351176630,3555,3555,3555,3555,100
20240612,100100,350821130,3555,3555,3555,3555,0
20240612,100000,350821130,3555,3555,3555,3555,0
20240612,095900,350821130,3555,3550,3555,3550,200
20240612,095800,350110220,3550,3540,3550,3540,20003
20240612,095700,279299570,3540,3540,3540,3540,20000
20240612,095600,208499570,3540,3535,3540,3535,11379
20240612,095500,168224805,3540,3535,3540,3535,9376
20240612,095400,135040645,3540,3540,3540,3540,5106
20240612,095300,116965405,3540,3545,3545,3535,5863
20240612,095200,96206850,3550,3550,3550,3550,400
20240612,095100,94786850,3555,3555,3555,3555,0
20240612,095000,94786850,3555,3540,3565,3540,2082
20240612,094900,87407925,3555,3555,3555,3555,665
20240612,094800,85043850,3540,3570,3570,3540,7635
20240612,094700,57935050,3560,3560,3560,3560,0
20240612,094600,57935050,3560,3560,3560,3560,122
20240612,094500,57500730,3570,3570,3570,3570,0
20240612,094400,57500730,3570,3570,3570,3570,0
20240612,094300,57500730,3570,3570,3570,3570,0
20240612,094200,57500730,3570,3570,3570,3570,0
20240612,094100,57500730,3570,3570,3570,3570,6
20240612,094000,57479310,3570,3570,3570,3570,5
20240612,093900,57461460,3570,3570,3570,3570,1
20240612,093800,57457890,3565,3565,3565,3565,0
20240612,093700,57457890,3565,3565,3565,3565,0
20240612,093600,57457890,3565,3565,3565,3565,0
20240612,093500,57457890,3565,3565,3565,3565,0
20240612,093400,57457890,3565,3565,3565,3565,0
20240612,093300,57457890,3565,3565,3565,3565,0
20240612,093200,57457890,3565,3565,3565,3565,0
20240612,093100,57457890,3565,3565,3565,3565,0
20240612,093000,57457890,3565,3565,3565,3565,0
20240612,092900,57457890,3565,3565,3565,3565,0
20240612,092800,57457890,3565,3565,3565,3565,367
20240612,092700,56149535,3555,3555,3555,3555,0
20240612,092600,56149535,3555,3555,3555,3555,500
20240612,092500,54372035,3560,3560,3560,3560,193
20240612,092400,53684955,3555,3555,3555,3555,0
20240612,092300,53684955,3555,3555,3555,3555,0
20240612,092200,53684955,3555,3555,3555,3555,0
20240612,092100,53684955,3555,3555,3555,3555,167
20240612,092000,53091270,3545,3545,3545,3545,0
20240612,091900,53091270,3545,3545,3545,3545,1
20240612,091800,53087725,3545,3545,3545,3545,1
20240612,091700,53084180,3550,3550,3550,3550,0
20240612,091600,53084180,3550,3530,3550,3530,229
20240612,091500,52271970,3535,3550,3550,3535,133
20240612,091400,51801375,3555,3560,3560,3555,4290
20240612,091300,36543515,3590,3565,3590,3565,541
20240612,091200,34609695,3565,3570,3590,3565,9422
20240612,091100,788400,3580,3580,3580,3580,0
20240612,091000,788400,3580,3580,3580,3580,0
20240612,090900,788400,3580,3580,3580,3580,0
20240612,090800,788400,3580,3580,3580,3580,0
20240612,090700,788400,3580,3580,3580,3580,0
20240612,090600,788400,3580,3580,3580,3580,0
20240612,090500,788400,3580,3580,3580,3580,29
20240612,090400,684580,3560,3560,3560,3560,0
20240612,090300,684580,3560,3560,3560,3560,148
20240612,090200,157700,3565,3570,3570,3565,17
20240612,090100,97065,3595,3595,3595,3595,0
20240612,090000,97065,3595,3595,3595,3595,27