KissMeData/019490/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,190400,22916822,993,993,993,993,1096
20240621,190300,22916822,993,993,993,993,0
20240621,190200,22916822,993,993,993,993,0
20240621,190100,22916822,993,993,993,993,0
20240621,190000,22916822,993,993,993,993,0
20240621,185900,22916822,993,993,993,993,0
20240621,185800,22916822,993,993,993,993,0
20240621,185700,22916822,993,993,993,993,0
20240621,185600,22916822,993,993,993,993,0
20240621,185500,22916822,993,993,993,993,0
20240621,185400,22916822,993,993,993,993,0
20240621,185300,22916822,993,993,993,993,0
20240621,185200,22916822,993,993,993,993,0
20240621,185100,22916822,993,993,993,993,0
20240621,185000,22916822,993,993,993,993,0
20240621,184900,22916822,993,993,993,993,0
20240621,184800,22916822,993,993,993,993,0
20240621,184700,22916822,993,993,993,993,0
20240621,184600,22916822,993,993,993,993,0
20240621,184500,22916822,993,993,993,993,0
20240621,184400,22916822,993,993,993,993,0
20240621,184300,22916822,993,993,993,993,0
20240621,184200,22916822,993,993,993,993,0
20240621,184100,22916822,993,993,993,993,0
20240621,184000,22916822,993,993,993,993,0
20240621,183900,22916822,993,993,993,993,0
20240621,183800,22916822,993,993,993,993,0
20240621,183700,22916822,993,993,993,993,0
20240621,183600,22916822,993,993,993,993,0
20240621,183500,22916822,993,993,993,993,0
20240621,183400,22916822,993,993,993,993,1096
20240621,183300,22916822,993,993,993,993,0
20240621,183200,22916822,993,993,993,993,0
20240621,183100,22916822,993,993,993,993,0
20240621,183000,22916822,993,993,993,993,0
20240621,182900,22916822,993,993,993,993,0
20240621,182800,22916822,993,993,993,993,0
20240621,182700,22916822,993,993,993,993,0
20240621,182600,22916822,993,993,993,993,0
20240621,182500,22916822,993,993,993,993,0
20240621,182400,22916822,993,993,993,993,0
20240621,182300,22916822,993,993,993,993,0
20240621,182200,22916822,993,993,993,993,0
20240621,182100,22916822,993,993,993,993,0
20240621,182000,22916822,993,993,993,993,0
20240621,181900,22916822,993,993,993,993,0
20240621,181800,22916822,993,993,993,993,0
20240621,181700,22916822,993,993,993,993,0
20240621,181600,22916822,993,993,993,993,0
20240621,181500,22916822,993,993,993,993,0
20240621,181400,22916822,993,993,993,993,0
20240621,181300,22916822,993,993,993,993,0
20240621,181200,22916822,993,993,993,993,0
20240621,181100,22916822,993,993,993,993,0
20240621,181000,22916822,993,993,993,993,0
20240621,180900,22916822,993,993,993,993,0
20240621,180800,22916822,993,993,993,993,0
20240621,180700,22916822,993,993,993,993,0
20240621,180600,22916822,993,993,993,993,0
20240621,180500,22916822,993,993,993,993,0
20240621,180400,22916822,993,993,993,993,1096
20240621,180300,22916822,993,993,993,993,0
20240621,180200,22916822,993,993,993,993,0
20240621,180100,22916822,993,993,993,993,0
20240621,180000,22916822,993,993,993,993,0
20240621,175900,22916822,993,993,993,993,0
20240621,175800,22916822,993,993,993,993,0
20240621,175700,22916822,993,993,993,993,0
20240621,175600,22916822,993,993,993,993,0
20240621,175500,22916822,993,993,993,993,0
20240621,175400,22916822,993,993,993,993,0
20240621,175300,22916822,993,993,993,993,0
20240621,175200,22916822,993,993,993,993,0
20240621,175100,22916822,993,993,993,993,0
20240621,175000,22916822,993,993,993,993,0
20240621,174900,22916822,993,993,993,993,0
20240621,174800,22916822,993,993,993,993,0
20240621,174700,22916822,993,993,993,993,0
20240621,174600,22916822,993,993,993,993,0
20240621,174500,22916822,993,993,993,993,0
20240621,174400,22916822,993,993,993,993,0
20240621,174300,22916822,993,993,993,993,0
20240621,174200,22916822,993,993,993,993,0
20240621,174100,22916822,993,993,993,993,0
20240621,174000,22916822,993,993,993,993,0
20240621,173900,22916822,993,993,993,993,0
20240621,173800,22916822,993,993,993,993,0
20240621,173700,22916822,993,993,993,993,0
20240621,173600,22916822,993,993,993,993,0
20240621,173500,22916822,993,993,993,993,0
20240621,173400,22916822,993,993,993,993,1096
20240621,173300,22916822,993,993,993,993,0
20240621,173200,22916822,993,993,993,993,0
20240621,173100,22916822,993,993,993,993,0
20240621,173000,22916822,993,993,993,993,0
20240621,172900,22916822,993,993,993,993,0
20240621,172800,22916822,993,993,993,993,0
20240621,172700,22916822,993,993,993,993,0
20240621,172600,22916822,993,993,993,993,0
20240621,172500,22916822,993,993,993,993,0
20240621,172400,22916822,993,993,993,993,0
20240621,172300,22916822,993,993,993,993,0
20240621,172200,22916822,993,993,993,993,0
20240621,172100,22916822,993,993,993,993,0
20240621,172000,22916822,993,993,993,993,0
20240621,171900,22916822,993,993,993,993,0
20240621,171800,22916822,993,993,993,993,0
20240621,171700,22916822,993,993,993,993,0
20240621,171600,22916822,993,993,993,993,0
20240621,171500,22916822,993,993,993,993,0
20240621,171400,22916822,993,993,993,993,0
20240621,171300,22916822,993,993,993,993,0
20240621,171200,22916822,993,993,993,993,0
20240621,171100,22916822,993,993,993,993,0
20240621,171000,22916822,993,993,993,993,0
20240621,170900,22916822,993,993,993,993,0
20240621,170800,22916822,993,993,993,993,0
20240621,170700,22916822,993,993,993,993,0
20240621,170600,22916822,993,993,993,993,0
20240621,170500,22916822,993,993,993,993,0
20240621,170400,22916822,993,993,993,993,1096
20240621,170300,22916822,993,993,993,993,0
20240621,170200,22916822,993,993,993,993,0
20240621,170100,22916822,993,993,993,993,0
20240621,170000,22916822,993,993,993,993,0
20240621,165900,22916822,993,993,993,993,0
20240621,165800,22916822,993,993,993,993,0
20240621,165700,22916822,993,993,993,993,0
20240621,165600,22916822,993,993,993,993,0
20240621,165500,22916822,993,993,993,993,0
20240621,165400,22916822,993,993,993,993,0
20240621,165300,22916822,993,993,993,993,0
20240621,165200,22916822,993,993,993,993,0
20240621,165100,22916822,993,993,993,993,0
20240621,165000,22916822,993,993,993,993,0
20240621,164900,22916822,993,993,993,993,0
20240621,164800,22916822,993,993,993,993,0
20240621,164700,22916822,993,993,993,993,0
20240621,164600,22916822,993,993,993,993,0
20240621,164500,22916822,993,993,993,993,0
20240621,164400,22916822,993,993,993,993,0
20240621,164300,22916822,993,993,993,993,0
20240621,164200,22916822,993,993,993,993,0
20240621,164100,22916822,993,993,993,993,0
20240621,164000,22916822,993,993,993,993,0
20240621,163900,22916822,993,993,993,993,0
20240621,163800,22916822,993,993,993,993,0
20240621,163700,22916822,993,993,993,993,0
20240621,163600,22916822,993,993,993,993,0
20240621,163500,22916822,993,993,993,993,0
20240621,163400,22916822,993,993,993,993,1096
20240621,163300,22916822,993,993,993,993,0
20240621,163200,22916822,993,993,993,993,0
20240621,163100,22916822,993,993,993,993,0
20240621,163000,22916822,993,993,993,993,0
20240621,162900,22916822,993,993,993,993,0
20240621,162800,22916822,993,993,993,993,0
20240621,162700,22916822,993,993,993,993,0
20240621,162600,22916822,993,993,993,993,0
20240621,162500,22916822,993,993,993,993,0
20240621,162400,22916822,993,993,993,993,0
20240621,162300,22916822,993,993,993,993,0
20240621,162200,22916822,993,993,993,993,0
20240621,162100,22916822,993,993,993,993,0
20240621,162000,22916822,993,993,993,993,0
20240621,161900,22916822,993,993,993,993,0
20240621,161800,22916822,993,993,993,993,0
20240621,161700,22916822,993,993,993,993,0
20240621,161600,22916822,993,993,993,993,0
20240621,161500,22916822,993,993,993,993,0
20240621,161400,22916822,993,993,993,993,0
20240621,161300,22916822,993,993,993,993,0
20240621,161200,22916822,993,993,993,993,0
20240621,161100,22916822,993,993,993,993,0
20240621,161000,22916822,993,993,993,993,0
20240621,160900,22916822,993,993,993,993,0
20240621,160800,22916822,993,993,993,993,0
20240621,160700,22916822,993,993,993,993,0
20240621,160600,22916822,993,993,993,993,0
20240621,160500,22916822,993,993,993,993,0
20240621,160400,22916822,993,993,993,993,1096
20240621,160300,22916822,993,993,993,993,0
20240621,160200,22916822,993,993,993,993,0
20240621,160100,22916822,993,993,993,993,0
20240621,160000,22916822,993,993,993,993,0
20240621,155900,22916822,993,993,993,993,0
20240621,155800,22916822,993,993,993,993,0
20240621,155700,22916822,993,993,993,993,0
20240621,155600,22916822,993,993,993,993,0
20240621,155500,22916822,993,993,993,993,0
20240621,155400,22916822,993,993,993,993,0
20240621,155300,22916822,993,993,993,993,0
20240621,155200,22916822,993,993,993,993,0
20240621,155100,22916822,993,993,993,993,0
20240621,155000,22916822,993,993,993,993,0
20240621,154900,22916822,993,993,993,993,0
20240621,154800,22916822,993,993,993,993,0
20240621,154700,22916822,993,993,993,993,0
20240621,154600,22916822,993,993,993,993,0
20240621,154500,22916822,993,993,993,993,0
20240621,154400,22916822,993,993,993,993,0
20240621,154300,22916822,993,993,993,993,0
20240621,154200,22916822,993,993,993,993,0
20240621,154100,22916822,993,993,993,993,0
20240621,154000,22916822,993,993,993,993,0
20240621,153900,22916822,993,993,993,993,0
20240621,153800,22916822,993,993,993,993,0
20240621,153700,22916822,993,993,993,993,0
20240621,153600,22916822,993,993,993,993,0
20240621,153500,22916822,993,993,993,993,0
20240621,153400,22916822,993,993,993,993,1096
20240621,153300,22916822,993,993,993,993,0
20240621,153200,22916822,993,993,993,993,0
20240621,153100,22916822,993,993,993,993,0
20240621,153000,22916822,993,993,993,993,1096
20240621,152900,21828494,992,992,992,992,0
20240621,152800,21828494,992,992,992,992,0
20240621,152700,21828494,992,992,992,992,0
20240621,152600,21828494,992,992,992,992,0
20240621,152500,21828494,992,992,992,992,0
20240621,152400,21828494,992,992,992,992,0
20240621,152300,21828494,992,992,992,992,0
20240621,152200,21828494,992,992,992,992,0
20240621,152100,21828494,992,992,992,992,0
20240621,152000,21828494,992,992,992,992,0
20240621,151900,21828494,992,994,994,992,517
20240621,151800,21315108,997,998,998,997,110
20240621,151700,21205329,998,998,998,998,0
20240621,151600,21205329,998,998,998,998,197
20240621,151500,21008723,1005,1005,1005,1005,0
20240621,151400,21008723,1005,1005,1005,1005,0
20240621,151300,21008723,1005,1005,1005,1005,0
20240621,151200,21008723,1005,1005,1005,1005,2
20240621,151100,21006713,1005,1005,1005,1005,0
20240621,151000,21006713,1005,1005,1005,1005,230
20240621,150900,20775563,1000,1000,1000,1000,0
20240621,150800,20775563,1000,1000,1000,1000,0
20240621,150700,20775563,1000,1000,1000,1000,0
20240621,150600,20775563,1000,1000,1000,1000,0
20240621,150500,20775563,1000,1000,1000,1000,50
20240621,150400,20725563,998,998,998,998,0
20240621,150300,20725563,998,998,998,998,3
20240621,150200,20722569,1005,1005,1005,1005,9
20240621,150100,20713524,1009,1009,1009,1009,0
20240621,150000,20713524,1009,1009,1009,1009,0
20240621,145900,20713524,1009,1009,1009,1009,0
20240621,145800,20713524,1009,1009,1009,1009,0
20240621,145700,20713524,1009,1009,1009,1009,0
20240621,145600,20713524,1009,1009,1009,1009,0
20240621,145500,20713524,1009,1009,1009,1009,0
20240621,145400,20713524,1009,1009,1009,1009,0
20240621,145300,20713524,1009,1009,1009,1009,0
20240621,145200,20713524,1009,1009,1009,1009,0
20240621,145100,20713524,1009,1009,1009,1009,0
20240621,145000,20713524,1009,1009,1009,1009,0
20240621,144900,20713524,1009,1009,1009,1009,0
20240621,144800,20713524,1009,1009,1009,1009,0
20240621,144700,20713524,1009,1009,1009,1009,1
20240621,144600,20712515,1009,1009,1009,1009,0
20240621,144500,20712515,1009,1009,1009,1009,0
20240621,144400,20712515,1009,1009,1009,1009,0
20240621,144300,20712515,1009,1009,1009,1009,0
20240621,144200,20712515,1009,1009,1009,1009,0
20240621,144100,20712515,1009,1009,1009,1009,0
20240621,144000,20712515,1009,1009,1009,1009,0
20240621,143900,20712515,1009,1009,1009,1009,0
20240621,143800,20712515,1009,1009,1009,1009,0
20240621,143700,20712515,1009,1009,1009,1009,0
20240621,143600,20712515,1009,1009,1009,1009,1
20240621,143500,20711506,1010,1010,1010,1010,0
20240621,143400,20711506,1010,1010,1010,1010,0
20240621,143300,20711506,1010,1010,1010,1010,0
20240621,143200,20711506,1010,1010,1010,1010,0
20240621,143100,20711506,1010,1010,1010,1010,0
20240621,143000,20711506,1010,1010,1010,1010,0
20240621,142900,20711506,1010,1010,1010,1010,0
20240621,142800,20711506,1010,1010,1010,1010,0
20240621,142700,20711506,1010,1010,1010,1010,0
20240621,142600,20711506,1010,1010,1010,1010,0
20240621,142500,20711506,1010,1010,1010,1010,0
20240621,142400,20711506,1010,1010,1010,1010,137
20240621,142300,20573136,1010,1010,1010,1010,341
20240621,142200,20228726,1000,1000,1000,1000,0
20240621,142100,20228726,1000,1000,1000,1000,0
20240621,142000,20228726,1000,1000,1000,1000,0
20240621,141900,20228726,1000,1000,1000,1000,0
20240621,141800,20228726,1000,999,1000,999,690
20240621,141700,19539037,992,992,992,992,0
20240621,141600,19539037,992,992,992,992,912
20240621,141500,18634333,992,1000,1000,992,8166
20240621,141400,10474392,1001,1001,1001,1001,1
20240621,141300,10473391,1001,1001,1001,1001,0
20240621,141200,10473391,1001,1001,1001,1001,82
20240621,141100,10391309,1002,1002,1002,1002,0
20240621,141000,10391309,1002,1002,1002,1002,5
20240621,140900,10386299,1002,1002,1002,1002,0
20240621,140800,10386299,1002,1002,1002,1002,998
20240621,140700,9386303,1002,1002,1002,1002,0
20240621,140600,9386303,1002,1000,1002,1000,1002
20240621,140500,8384299,1002,1002,1002,1002,0
20240621,140400,8384299,1002,1002,1002,1002,0
20240621,140300,8384299,1002,1002,1002,1002,1000
20240621,140200,7382299,1013,1013,1013,1013,0
20240621,140100,7382299,1013,1013,1013,1013,0
20240621,140000,7382299,1013,1013,1013,1013,0
20240621,135900,7382299,1013,1013,1013,1013,0
20240621,135800,7382299,1013,1013,1013,1013,0
20240621,135700,7382299,1013,1013,1013,1013,1
20240621,135600,7381286,1000,1000,1000,1000,0
20240621,135500,7381286,1000,1000,1000,1000,0
20240621,135400,7381286,1000,1012,1012,1000,1000
20240621,135300,6374156,1013,1013,1013,1013,15
20240621,135200,6358961,1013,1013,1013,1013,0
20240621,135100,6358961,1013,1013,1013,1013,0
20240621,135000,6358961,1013,1013,1013,1013,0
20240621,134900,6358961,1013,1013,1013,1013,0
20240621,134800,6358961,1013,1013,1013,1013,0
20240621,134700,6358961,1013,1013,1013,1013,0
20240621,134600,6358961,1013,1013,1013,1013,0
20240621,134500,6358961,1013,1013,1013,1013,0
20240621,134400,6358961,1013,1013,1013,1013,0
20240621,134300,6358961,1013,1013,1013,1013,0
20240621,134200,6358961,1013,1013,1013,1013,0
20240621,134100,6358961,1013,1013,1013,1013,0
20240621,134000,6358961,1013,1013,1013,1013,0
20240621,133900,6358961,1013,1013,1013,1013,0
20240621,133800,6358961,1013,1013,1013,1013,0
20240621,133700,6358961,1013,1013,1013,1013,0
20240621,133600,6358961,1013,1013,1013,1013,0
20240621,133500,6358961,1013,1014,1014,1013,1324
20240621,133400,5016526,1014,1014,1014,1014,0
20240621,133300,5016526,1014,1014,1014,1014,0
20240621,133200,5016526,1014,1014,1014,1014,0
20240621,133100,5016526,1014,1014,1014,1014,0
20240621,133000,5016526,1014,1014,1014,1014,0
20240621,132900,5016526,1014,1014,1014,1014,0
20240621,132800,5016526,1014,1014,1014,1014,0
20240621,132700,5016526,1014,1014,1014,1014,0
20240621,132600,5016526,1014,1014,1014,1014,0
20240621,132500,5016526,1014,1014,1014,1014,0
20240621,132400,5016526,1014,1014,1014,1014,0
20240621,132300,5016526,1014,1014,1014,1014,711
20240621,132200,4295572,1014,1014,1014,1014,0
20240621,132100,4295572,1014,1014,1014,1014,0
20240621,132000,4295572,1014,1014,1014,1014,0
20240621,131900,4295572,1014,1014,1014,1014,0
20240621,131800,4295572,1014,1014,1014,1014,1655
20240621,131700,2617402,1015,1015,1015,1015,0
20240621,131600,2617402,1015,1015,1015,1015,0
20240621,131500,2617402,1015,1015,1015,1015,0
20240621,131400,2617402,1015,1015,1015,1015,0
20240621,131300,2617402,1015,1015,1015,1015,94
20240621,131200,2521992,1014,1014,1014,1014,0
20240621,131100,2521992,1014,1014,1014,1014,0
20240621,131000,2521992,1014,1014,1014,1014,0
20240621,130900,2521992,1014,1014,1014,1014,0
20240621,130800,2521992,1014,1014,1014,1014,0
20240621,130700,2521992,1014,1014,1014,1014,0
20240621,130600,2521992,1014,1014,1014,1014,0
20240621,130500,2521992,1014,1014,1014,1014,0
20240621,130400,2521992,1014,1014,1014,1014,0
20240621,130300,2521992,1014,1014,1014,1014,0
20240621,130200,2521992,1014,1014,1014,1014,0
20240621,130100,2521992,1014,1014,1014,1014,0
20240621,130000,2521992,1014,1014,1014,1014,0
20240621,125900,2521992,1014,1014,1014,1014,0
20240621,125800,2521992,1014,1014,1014,1014,0
20240621,125700,2521992,1014,1014,1014,1014,0
20240621,125600,2521992,1014,1014,1014,1014,0
20240621,125500,2521992,1014,1014,1014,1014,0
20240621,125400,2521992,1014,1014,1014,1014,0
20240621,125300,2521992,1014,1014,1014,1014,0
20240621,125200,2521992,1014,1014,1014,1014,0
20240621,125100,2521992,1014,1014,1014,1014,0
20240621,125000,2521992,1014,1014,1014,1014,0
20240621,124900,2521992,1014,1014,1014,1014,0
20240621,124800,2521992,1014,1014,1014,1014,0
20240621,124700,2521992,1014,1014,1014,1014,0
20240621,124600,2521992,1014,1014,1014,1014,0
20240621,124500,2521992,1014,1014,1014,1014,0
20240621,124400,2521992,1014,1014,1014,1014,0
20240621,124300,2521992,1014,1014,1014,1014,0
20240621,124200,2521992,1014,1014,1014,1014,0
20240621,124100,2521992,1014,1014,1014,1014,0
20240621,124000,2521992,1014,1014,1014,1014,0
20240621,123900,2521992,1014,1014,1014,1014,0
20240621,123800,2521992,1014,1014,1014,1014,0
20240621,123700,2521992,1014,1014,1014,1014,0
20240621,123600,2521992,1014,1014,1014,1014,0
20240621,123500,2521992,1014,1014,1014,1014,0
20240621,123400,2521992,1014,1014,1014,1014,0
20240621,123300,2521992,1014,1014,1014,1014,0
20240621,123200,2521992,1014,1014,1014,1014,24
20240621,123100,2497656,1020,1020,1020,1020,6
20240621,123000,2491536,1020,1020,1020,1020,0
20240621,122900,2491536,1020,1020,1020,1020,0
20240621,122800,2491536,1020,1020,1020,1020,0
20240621,122700,2491536,1020,1020,1020,1020,0
20240621,122600,2491536,1020,1020,1020,1020,0
20240621,122500,2491536,1020,1020,1020,1020,0
20240621,122400,2491536,1020,1020,1020,1020,0
20240621,122300,2491536,1020,1020,1020,1020,0
20240621,122200,2491536,1020,1020,1020,1020,0
20240621,122100,2491536,1020,1020,1020,1020,0
20240621,122000,2491536,1020,1020,1020,1020,0
20240621,121900,2491536,1020,1020,1020,1020,0
20240621,121800,2491536,1020,1020,1020,1020,0
20240621,121700,2491536,1020,1020,1020,1020,0
20240621,121600,2491536,1020,1020,1020,1020,0
20240621,121500,2491536,1020,1020,1020,1020,0
20240621,121400,2491536,1020,1020,1020,1020,0
20240621,121300,2491536,1020,1020,1020,1020,0
20240621,121200,2491536,1020,1020,1020,1020,0
20240621,121100,2491536,1020,1020,1020,1020,0
20240621,121000,2491536,1020,1020,1020,1020,4
20240621,120900,2487456,1021,1021,1021,1021,0
20240621,120800,2487456,1021,1021,1021,1021,0
20240621,120700,2487456,1021,1021,1021,1021,0
20240621,120600,2487456,1021,1021,1021,1021,0
20240621,120500,2487456,1021,1021,1021,1021,0
20240621,120400,2487456,1021,1021,1021,1021,0
20240621,120300,2487456,1021,1021,1021,1021,0
20240621,120200,2487456,1021,1021,1021,1021,0
20240621,120100,2487456,1021,1021,1021,1021,1
20240621,120000,2486435,1014,1014,1014,1014,0
20240621,115900,2486435,1014,1014,1014,1014,0
20240621,115800,2486435,1014,1014,1014,1014,0
20240621,115700,2486435,1014,1014,1014,1014,0
20240621,115600,2486435,1014,1014,1014,1014,0
20240621,115500,2486435,1014,1014,1014,1014,0
20240621,115400,2486435,1014,1014,1014,1014,0
20240621,115300,2486435,1014,1014,1014,1014,0
20240621,115200,2486435,1014,1014,1014,1014,0
20240621,115100,2486435,1014,1014,1014,1014,0
20240621,115000,2486435,1014,1014,1014,1014,3
20240621,114900,2483393,1014,1014,1014,1014,0
20240621,114800,2483393,1014,1014,1014,1014,0
20240621,114700,2483393,1014,1015,1015,1014,3
20240621,114600,2480349,1021,1021,1021,1021,0
20240621,114500,2480349,1021,1021,1021,1021,0
20240621,114400,2480349,1021,1021,1021,1021,0
20240621,114300,2480349,1021,1021,1021,1021,0
20240621,114200,2480349,1021,1021,1021,1021,0
20240621,114100,2480349,1021,1021,1021,1021,0
20240621,114000,2480349,1021,1021,1021,1021,0
20240621,113900,2480349,1021,1021,1021,1021,0
20240621,113800,2480349,1021,1021,1021,1021,0
20240621,113700,2480349,1021,1021,1021,1021,0
20240621,113600,2480349,1021,1021,1021,1021,0
20240621,113500,2480349,1021,1021,1021,1021,0
20240621,113400,2480349,1021,1021,1021,1021,0
20240621,113300,2480349,1021,1021,1021,1021,0
20240621,113200,2480349,1021,1021,1021,1021,0
20240621,113100,2480349,1021,1021,1021,1021,0
20240621,113000,2480349,1021,1021,1021,1021,0
20240621,112900,2480349,1021,1021,1021,1021,0
20240621,112800,2480349,1021,1021,1021,1021,0
20240621,112700,2480349,1021,1021,1021,1021,0
20240621,112600,2480349,1021,1021,1021,1021,0
20240621,112500,2480349,1021,1021,1021,1021,0
20240621,112400,2480349,1021,1021,1021,1021,0
20240621,112300,2480349,1021,1021,1021,1021,0
20240621,112200,2480349,1021,1021,1021,1021,108
20240621,112100,2370081,1021,1021,1021,1021,0
20240621,112000,2370081,1021,1021,1021,1021,0
20240621,111900,2370081,1021,1021,1021,1021,0
20240621,111800,2370081,1021,1021,1021,1021,0
20240621,111700,2370081,1021,1021,1021,1021,0
20240621,111600,2370081,1021,1021,1021,1021,0
20240621,111500,2370081,1021,1021,1021,1021,0
20240621,111400,2370081,1021,1021,1021,1021,0
20240621,111300,2370081,1021,1021,1021,1021,0
20240621,111200,2370081,1021,1021,1021,1021,0
20240621,111100,2370081,1021,1021,1021,1021,0
20240621,111000,2370081,1021,1021,1021,1021,0
20240621,110900,2370081,1021,1021,1021,1021,0
20240621,110800,2370081,1021,1021,1021,1021,0
20240621,110700,2370081,1021,1021,1021,1021,0
20240621,110600,2370081,1021,1021,1021,1021,0
20240621,110500,2370081,1021,1021,1021,1021,0
20240621,110400,2370081,1021,1021,1021,1021,0
20240621,110300,2370081,1021,1021,1021,1021,0
20240621,110200,2370081,1021,1021,1021,1021,0
20240621,110100,2370081,1021,1021,1021,1021,0
20240621,110000,2370081,1021,1021,1021,1021,0
20240621,105900,2370081,1021,1021,1021,1021,0
20240621,105800,2370081,1021,1021,1021,1021,0
20240621,105700,2370081,1021,1021,1021,1021,0
20240621,105600,2370081,1021,1021,1021,1021,0
20240621,105500,2370081,1021,1021,1021,1021,1
20240621,105400,2369060,1021,1021,1021,1021,8
20240621,105300,2360892,1022,1022,1022,1022,0
20240621,105200,2360892,1022,1022,1022,1022,0
20240621,105100,2360892,1022,1022,1022,1022,0
20240621,105000,2360892,1022,1022,1022,1022,0
20240621,104900,2360892,1022,1022,1022,1022,0
20240621,104800,2360892,1022,1022,1022,1022,0
20240621,104700,2360892,1022,1022,1022,1022,0
20240621,104600,2360892,1022,1022,1022,1022,1
20240621,104500,2359870,1012,1012,1012,1012,0
20240621,104400,2359870,1012,1012,1012,1012,0
20240621,104300,2359870,1012,1012,1012,1012,0
20240621,104200,2359870,1012,1012,1012,1012,0
20240621,104100,2359870,1012,1012,1012,1012,0
20240621,104000,2359870,1012,1012,1012,1012,0
20240621,103900,2359870,1012,1012,1012,1012,0
20240621,103800,2359870,1012,1012,1012,1012,0
20240621,103700,2359870,1012,1012,1012,1012,0
20240621,103600,2359870,1012,1012,1012,1012,0
20240621,103500,2359870,1012,1012,1012,1012,0
20240621,103400,2359870,1012,1012,1012,1012,0
20240621,103300,2359870,1012,1012,1012,1012,0
20240621,103200,2359870,1012,1012,1012,1012,1
20240621,103100,2358858,1012,1012,1012,1012,0
20240621,103000,2358858,1012,1012,1012,1012,0
20240621,102900,2358858,1012,1012,1012,1012,0
20240621,102800,2358858,1012,1012,1012,1012,0
20240621,102700,2358858,1012,1012,1012,1012,0
20240621,102600,2358858,1012,1022,1022,1012,1239
20240621,102500,1104344,1024,1024,1024,1024,0
20240621,102400,1104344,1024,1024,1024,1024,0
20240621,102300,1104344,1024,1024,1024,1024,0
20240621,102200,1104344,1024,1024,1024,1024,0
20240621,102100,1104344,1024,1024,1024,1024,0
20240621,102000,1104344,1024,1024,1024,1024,0
20240621,101900,1104344,1024,1024,1024,1024,0
20240621,101800,1104344,1024,1024,1024,1024,0
20240621,101700,1104344,1024,1024,1024,1024,0
20240621,101600,1104344,1024,1024,1024,1024,0
20240621,101500,1104344,1024,1024,1024,1024,0
20240621,101400,1104344,1024,1024,1024,1024,0
20240621,101300,1104344,1024,1024,1024,1024,0
20240621,101200,1104344,1024,1024,1024,1024,0
20240621,101100,1104344,1024,1024,1024,1024,0
20240621,101000,1104344,1024,1024,1024,1024,0
20240621,100900,1104344,1024,1024,1024,1024,0
20240621,100800,1104344,1024,1024,1024,1024,0
20240621,100700,1104344,1024,1024,1024,1024,0
20240621,100600,1104344,1024,1024,1024,1024,0
20240621,100500,1104344,1024,1024,1024,1024,0
20240621,100400,1104344,1024,1024,1024,1024,0
20240621,100300,1104344,1024,1024,1024,1024,0
20240621,100200,1104344,1024,1024,1024,1024,0
20240621,100100,1104344,1024,1024,1024,1024,0
20240621,100000,1104344,1024,1023,1024,1023,3
20240621,095900,1101273,1022,1022,1022,1022,77
20240621,095800,1022579,1023,1023,1023,1023,0
20240621,095700,1022579,1023,1023,1023,1023,0
20240621,095600,1022579,1023,1023,1023,1023,0
20240621,095500,1022579,1023,1023,1023,1023,0
20240621,095400,1022579,1023,1023,1023,1023,293
20240621,095300,722840,1023,1023,1023,1023,0
20240621,095200,722840,1023,1023,1023,1023,0
20240621,095100,722840,1023,1023,1023,1023,0
20240621,095000,722840,1023,1023,1023,1023,0
20240621,094900,722840,1023,1023,1023,1023,0
20240621,094800,722840,1023,1023,1023,1023,0
20240621,094700,722840,1023,1023,1023,1023,0
20240621,094600,722840,1023,1023,1023,1023,0
20240621,094500,722840,1023,1023,1023,1023,0
20240621,094400,722840,1023,1023,1023,1023,1
20240621,094300,721817,1014,1014,1014,1014,0
20240621,094200,721817,1014,1014,1014,1014,49
20240621,094100,672131,1027,1027,1027,1027,0
20240621,094000,672131,1027,1027,1027,1027,0
20240621,093900,672131,1027,1027,1027,1027,0
20240621,093800,672131,1027,1027,1027,1027,0
20240621,093700,672131,1027,1027,1027,1027,0
20240621,093600,672131,1027,1027,1027,1027,507
20240621,093500,151442,1027,1027,1027,1027,0
20240621,093400,151442,1027,1027,1027,1027,0
20240621,093300,151442,1027,1027,1027,1027,30
20240621,093200,120632,1034,1034,1034,1034,0
20240621,093100,120632,1034,1034,1034,1034,0
20240621,093000,120632,1034,1034,1034,1034,0
20240621,092900,120632,1034,1034,1034,1034,0
20240621,092800,120632,1034,1034,1034,1034,0
20240621,092700,120632,1034,1034,1034,1034,0
20240621,092600,120632,1034,1034,1034,1034,0
20240621,092500,120632,1034,1034,1034,1034,0
20240621,092400,120632,1034,1034,1034,1034,0
20240621,092300,120632,1034,1034,1034,1034,0
20240621,092200,120632,1034,1034,1034,1034,0
20240621,092100,120632,1034,1034,1034,1034,0
20240621,092000,120632,1034,1034,1034,1034,0
20240621,091900,120632,1034,1034,1034,1034,0
20240621,091800,120632,1034,1034,1034,1034,0
20240621,091700,120632,1034,1034,1034,1034,0
20240621,091600,120632,1034,1034,1034,1034,0
20240621,091500,120632,1034,1034,1034,1034,0
20240621,091400,120632,1034,1034,1034,1034,0
20240621,091300,120632,1034,1034,1034,1034,1
20240621,091200,119598,1010,1010,1010,1010,0
20240621,091100,119598,1010,1010,1010,1010,8
20240621,091000,111518,1027,1027,1027,1027,0
20240621,090900,111518,1027,1027,1027,1027,12
20240621,090800,99194,1030,1030,1030,1030,0
20240621,090700,99194,1030,1030,1030,1030,0
20240621,090600,99194,1030,1030,1030,1030,0
20240621,090500,99194,1030,1030,1030,1030,1
20240621,090400,98164,1012,1012,1012,1012,0
20240621,090300,98164,1012,1012,1012,1012,0
20240621,090200,98164,1012,1012,1012,1012,0
20240621,090100,98164,1012,1012,1012,1012,5
20240621,090000,93104,1012,1012,1012,1012,92