KissMeData/260870/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,205200,138017850,28450,28450,28450,28450,12
20240621,205100,138017850,28450,28450,28450,28450,0
20240621,205000,138017850,28450,28450,28450,28450,0
20240621,204900,138017850,28450,28450,28450,28450,0
20240621,204800,138017850,28450,28450,28450,28450,0
20240621,204700,138017850,28450,28450,28450,28450,0
20240621,204600,138017850,28450,28450,28450,28450,0
20240621,204500,138017850,28450,28450,28450,28450,0
20240621,204400,138017850,28450,28450,28450,28450,0
20240621,204300,138017850,28450,28450,28450,28450,0
20240621,204200,138017850,28450,28450,28450,28450,0
20240621,204100,138017850,28450,28450,28450,28450,0
20240621,204000,138017850,28450,28450,28450,28450,0
20240621,203900,138017850,28450,28450,28450,28450,0
20240621,203800,138017850,28450,28450,28450,28450,0
20240621,203700,138017850,28450,28450,28450,28450,0
20240621,203600,138017850,28450,28450,28450,28450,0
20240621,203500,138017850,28450,28450,28450,28450,0
20240621,203400,138017850,28450,28450,28450,28450,0
20240621,203300,138017850,28450,28450,28450,28450,0
20240621,203200,138017850,28450,28450,28450,28450,0
20240621,203100,138017850,28450,28450,28450,28450,0
20240621,203000,138017850,28450,28450,28450,28450,0
20240621,202900,138017850,28450,28450,28450,28450,0
20240621,202800,138017850,28450,28450,28450,28450,0
20240621,202700,138017850,28450,28450,28450,28450,0
20240621,202600,138017850,28450,28450,28450,28450,0
20240621,202500,138017850,28450,28450,28450,28450,0
20240621,202400,138017850,28450,28450,28450,28450,0
20240621,202300,138017850,28450,28450,28450,28450,0
20240621,202200,138017850,28450,28450,28450,28450,12
20240621,202100,138017850,28450,28450,28450,28450,0
20240621,202000,138017850,28450,28450,28450,28450,0
20240621,201900,138017850,28450,28450,28450,28450,0
20240621,201800,138017850,28450,28450,28450,28450,0
20240621,201700,138017850,28450,28450,28450,28450,0
20240621,201600,138017850,28450,28450,28450,28450,0
20240621,201500,138017850,28450,28450,28450,28450,0
20240621,201400,138017850,28450,28450,28450,28450,0
20240621,201300,138017850,28450,28450,28450,28450,0
20240621,201200,138017850,28450,28450,28450,28450,0
20240621,201100,138017850,28450,28450,28450,28450,0
20240621,201000,138017850,28450,28450,28450,28450,0
20240621,200900,138017850,28450,28450,28450,28450,0
20240621,200800,138017850,28450,28450,28450,28450,0
20240621,200700,138017850,28450,28450,28450,28450,0
20240621,200600,138017850,28450,28450,28450,28450,0
20240621,200500,138017850,28450,28450,28450,28450,0
20240621,200400,138017850,28450,28450,28450,28450,0
20240621,200300,138017850,28450,28450,28450,28450,0
20240621,200200,138017850,28450,28450,28450,28450,0
20240621,200100,138017850,28450,28450,28450,28450,0
20240621,200000,138017850,28450,28450,28450,28450,0
20240621,195900,138017850,28450,28450,28450,28450,0
20240621,195800,138017850,28450,28450,28450,28450,0
20240621,195700,138017850,28450,28450,28450,28450,0
20240621,195600,138017850,28450,28450,28450,28450,0
20240621,195500,138017850,28450,28450,28450,28450,0
20240621,195400,138017850,28450,28450,28450,28450,0
20240621,195300,138017850,28450,28450,28450,28450,0
20240621,195200,138017850,28450,28450,28450,28450,12
20240621,195100,138017850,28450,28450,28450,28450,0
20240621,195000,138017850,28450,28450,28450,28450,0
20240621,194900,138017850,28450,28450,28450,28450,0
20240621,194800,138017850,28450,28450,28450,28450,0
20240621,194700,138017850,28450,28450,28450,28450,0
20240621,194600,138017850,28450,28450,28450,28450,0
20240621,194500,138017850,28450,28450,28450,28450,0
20240621,194400,138017850,28450,28450,28450,28450,0
20240621,194300,138017850,28450,28450,28450,28450,0
20240621,194200,138017850,28450,28450,28450,28450,0
20240621,194100,138017850,28450,28450,28450,28450,0
20240621,194000,138017850,28450,28450,28450,28450,0
20240621,193900,138017850,28450,28450,28450,28450,0
20240621,193800,138017850,28450,28450,28450,28450,0
20240621,193700,138017850,28450,28450,28450,28450,0
20240621,193600,138017850,28450,28450,28450,28450,0
20240621,193500,138017850,28450,28450,28450,28450,0
20240621,193400,138017850,28450,28450,28450,28450,0
20240621,193300,138017850,28450,28450,28450,28450,0
20240621,193200,138017850,28450,28450,28450,28450,0
20240621,193100,138017850,28450,28450,28450,28450,0
20240621,193000,138017850,28450,28450,28450,28450,0
20240621,192900,138017850,28450,28450,28450,28450,0
20240621,192800,138017850,28450,28450,28450,28450,0
20240621,192700,138017850,28450,28450,28450,28450,0
20240621,192600,138017850,28450,28450,28450,28450,0
20240621,192500,138017850,28450,28450,28450,28450,0
20240621,192400,138017850,28450,28450,28450,28450,0
20240621,192300,138017850,28450,28450,28450,28450,0
20240621,192200,138017850,28450,28450,28450,28450,12
20240621,192100,138017850,28450,28450,28450,28450,0
20240621,192000,138017850,28450,28450,28450,28450,0
20240621,191900,138017850,28450,28450,28450,28450,0
20240621,191800,138017850,28450,28450,28450,28450,0
20240621,191700,138017850,28450,28450,28450,28450,0
20240621,191600,138017850,28450,28450,28450,28450,0
20240621,191500,138017850,28450,28450,28450,28450,0
20240621,191400,138017850,28450,28450,28450,28450,0
20240621,191300,138017850,28450,28450,28450,28450,0
20240621,191200,138017850,28450,28450,28450,28450,0
20240621,191100,138017850,28450,28450,28450,28450,0
20240621,191000,138017850,28450,28450,28450,28450,0
20240621,190900,138017850,28450,28450,28450,28450,0
20240621,190800,138017850,28450,28450,28450,28450,0
20240621,190700,138017850,28450,28450,28450,28450,0
20240621,190600,138017850,28450,28450,28450,28450,0
20240621,190500,138017850,28450,28450,28450,28450,0
20240621,190400,138017850,28450,28450,28450,28450,0
20240621,190300,138017850,28450,28450,28450,28450,0
20240621,190200,138017850,28450,28450,28450,28450,0
20240621,190100,138017850,28450,28450,28450,28450,0
20240621,190000,138017850,28450,28450,28450,28450,0
20240621,185900,138017850,28450,28450,28450,28450,0
20240621,185800,138017850,28450,28450,28450,28450,0
20240621,185700,138017850,28450,28450,28450,28450,0
20240621,185600,138017850,28450,28450,28450,28450,0
20240621,185500,138017850,28450,28450,28450,28450,0
20240621,185400,138017850,28450,28450,28450,28450,0
20240621,185300,138017850,28450,28450,28450,28450,0
20240621,185200,138017850,28450,28450,28450,28450,12
20240621,185100,138017850,28450,28450,28450,28450,0
20240621,185000,138017850,28450,28450,28450,28450,0
20240621,184900,138017850,28450,28450,28450,28450,0
20240621,184800,138017850,28450,28450,28450,28450,0
20240621,184700,138017850,28450,28450,28450,28450,0
20240621,184600,138017850,28450,28450,28450,28450,0
20240621,184500,138017850,28450,28450,28450,28450,0
20240621,184400,138017850,28450,28450,28450,28450,0
20240621,184300,138017850,28450,28450,28450,28450,0
20240621,184200,138017850,28450,28450,28450,28450,0
20240621,184100,138017850,28450,28450,28450,28450,0
20240621,184000,138017850,28450,28450,28450,28450,0
20240621,183900,138017850,28450,28450,28450,28450,0
20240621,183800,138017850,28450,28450,28450,28450,0
20240621,183700,138017850,28450,28450,28450,28450,0
20240621,183600,138017850,28450,28450,28450,28450,0
20240621,183500,138017850,28450,28450,28450,28450,0
20240621,183400,138017850,28450,28450,28450,28450,0
20240621,183300,138017850,28450,28450,28450,28450,0
20240621,183200,138017850,28450,28450,28450,28450,0
20240621,183100,138017850,28450,28450,28450,28450,0
20240621,183000,138017850,28450,28450,28450,28450,0
20240621,182900,138017850,28450,28450,28450,28450,0
20240621,182800,138017850,28450,28450,28450,28450,0
20240621,182700,138017850,28450,28450,28450,28450,0
20240621,182600,138017850,28450,28450,28450,28450,0
20240621,182500,138017850,28450,28450,28450,28450,0
20240621,182400,138017850,28450,28450,28450,28450,0
20240621,182300,138017850,28450,28450,28450,28450,0
20240621,182200,138017850,28450,28450,28450,28450,12
20240621,182100,138017850,28450,28450,28450,28450,0
20240621,182000,138017850,28450,28450,28450,28450,0
20240621,181900,138017850,28450,28450,28450,28450,0
20240621,181800,138017850,28450,28450,28450,28450,0
20240621,181700,138017850,28450,28450,28450,28450,0
20240621,181600,138017850,28450,28450,28450,28450,0
20240621,181500,138017850,28450,28450,28450,28450,0
20240621,181400,138017850,28450,28450,28450,28450,0
20240621,181300,138017850,28450,28450,28450,28450,0
20240621,181200,138017850,28450,28450,28450,28450,0
20240621,181100,138017850,28450,28450,28450,28450,0
20240621,181000,138017850,28450,28450,28450,28450,0
20240621,180900,138017850,28450,28450,28450,28450,0
20240621,180800,138017850,28450,28450,28450,28450,0
20240621,180700,138017850,28450,28450,28450,28450,0
20240621,180600,138017850,28450,28450,28450,28450,0
20240621,180500,138017850,28450,28450,28450,28450,0
20240621,180400,138017850,28450,28450,28450,28450,0
20240621,180300,138017850,28450,28450,28450,28450,0
20240621,180200,138017850,28450,28450,28450,28450,0
20240621,180100,138017850,28450,28450,28450,28450,0
20240621,180000,138017850,28450,28450,28450,28450,0
20240621,175900,138017850,28450,28450,28450,28450,0
20240621,175800,138017850,28450,28450,28450,28450,0
20240621,175700,138017850,28450,28450,28450,28450,0
20240621,175600,138017850,28450,28450,28450,28450,0
20240621,175500,138017850,28450,28450,28450,28450,0
20240621,175400,138017850,28450,28450,28450,28450,0
20240621,175300,138017850,28450,28450,28450,28450,0
20240621,175200,138017850,28450,28450,28450,28450,12
20240621,175100,138017850,28450,28450,28450,28450,0
20240621,175000,138017850,28450,28450,28450,28450,0
20240621,174900,138017850,28450,28450,28450,28450,0
20240621,174800,138017850,28450,28450,28450,28450,0
20240621,174700,138017850,28450,28450,28450,28450,0
20240621,174600,138017850,28450,28450,28450,28450,0
20240621,174500,138017850,28450,28450,28450,28450,0
20240621,174400,138017850,28450,28450,28450,28450,0
20240621,174300,138017850,28450,28450,28450,28450,0
20240621,174200,138017850,28450,28450,28450,28450,0
20240621,174100,138017850,28450,28450,28450,28450,0
20240621,174000,138017850,28450,28450,28450,28450,0
20240621,173900,138017850,28450,28450,28450,28450,0
20240621,173800,138017850,28450,28450,28450,28450,0
20240621,173700,138017850,28450,28450,28450,28450,0
20240621,173600,138017850,28450,28450,28450,28450,0
20240621,173500,138017850,28450,28450,28450,28450,0
20240621,173400,138017850,28450,28450,28450,28450,0
20240621,173300,138017850,28450,28450,28450,28450,0
20240621,173200,138017850,28450,28450,28450,28450,0
20240621,173100,138017850,28450,28450,28450,28450,0
20240621,173000,138017850,28450,28450,28450,28450,0
20240621,172900,138017850,28450,28450,28450,28450,0
20240621,172800,138017850,28450,28450,28450,28450,0
20240621,172700,138017850,28450,28450,28450,28450,0
20240621,172600,138017850,28450,28450,28450,28450,0
20240621,172500,138017850,28450,28450,28450,28450,0
20240621,172400,138017850,28450,28450,28450,28450,0
20240621,172300,138017850,28450,28450,28450,28450,0
20240621,172200,138017850,28450,28450,28450,28450,12
20240621,172100,138017850,28450,28450,28450,28450,0
20240621,172000,138017850,28450,28450,28450,28450,0
20240621,171900,138017850,28450,28450,28450,28450,0
20240621,171800,138017850,28450,28450,28450,28450,0
20240621,171700,138017850,28450,28450,28450,28450,0
20240621,171600,138017850,28450,28450,28450,28450,0
20240621,171500,138017850,28450,28450,28450,28450,0
20240621,171400,138017850,28450,28450,28450,28450,0
20240621,171300,138017850,28450,28450,28450,28450,0
20240621,171200,138017850,28450,28450,28450,28450,0
20240621,171100,138017850,28450,28450,28450,28450,0
20240621,171000,138017850,28450,28450,28450,28450,0
20240621,170900,138017850,28450,28450,28450,28450,0
20240621,170800,138017850,28450,28450,28450,28450,0
20240621,170700,138017850,28450,28450,28450,28450,0
20240621,170600,138017850,28450,28450,28450,28450,0
20240621,170500,138017850,28450,28450,28450,28450,0
20240621,170400,138017850,28450,28450,28450,28450,0
20240621,170300,138017850,28450,28450,28450,28450,0
20240621,170200,138017850,28450,28450,28450,28450,0
20240621,170100,138017850,28450,28450,28450,28450,0
20240621,170000,138017850,28450,28450,28450,28450,0
20240621,165900,138017850,28450,28450,28450,28450,0
20240621,165800,138017850,28450,28450,28450,28450,0
20240621,165700,138017850,28450,28450,28450,28450,0
20240621,165600,138017850,28450,28450,28450,28450,0
20240621,165500,138017850,28450,28450,28450,28450,0
20240621,165400,138017850,28450,28450,28450,28450,0
20240621,165300,138017850,28450,28450,28450,28450,0
20240621,165200,138017850,28450,28450,28450,28450,12
20240621,165100,138017850,28450,28450,28450,28450,0
20240621,165000,138017850,28450,28450,28450,28450,0
20240621,164900,138017850,28450,28450,28450,28450,0
20240621,164800,138017850,28450,28450,28450,28450,0
20240621,164700,138017850,28450,28450,28450,28450,0
20240621,164600,138017850,28450,28450,28450,28450,0
20240621,164500,138017850,28450,28450,28450,28450,0
20240621,164400,138017850,28450,28450,28450,28450,0
20240621,164300,138017850,28450,28450,28450,28450,0
20240621,164200,138017850,28450,28450,28450,28450,0
20240621,164100,138017850,28450,28450,28450,28450,0
20240621,164000,138017850,28450,28450,28450,28450,0
20240621,163900,138017850,28450,28450,28450,28450,0
20240621,163800,138017850,28450,28450,28450,28450,0
20240621,163700,138017850,28450,28450,28450,28450,0
20240621,163600,138017850,28450,28450,28450,28450,0
20240621,163500,138017850,28450,28450,28450,28450,0
20240621,163400,138017850,28450,28450,28450,28450,0
20240621,163300,138017850,28450,28450,28450,28450,0
20240621,163200,138017850,28450,28450,28450,28450,0
20240621,163100,138017850,28450,28450,28450,28450,0
20240621,163000,138017850,28450,28450,28450,28450,0
20240621,162900,138017850,28450,28450,28450,28450,0
20240621,162800,138017850,28450,28450,28450,28450,0
20240621,162700,138017850,28450,28450,28450,28450,0
20240621,162600,138017850,28450,28450,28450,28450,0
20240621,162500,138017850,28450,28450,28450,28450,0
20240621,162400,138017850,28450,28450,28450,28450,0
20240621,162300,138017850,28450,28450,28450,28450,0
20240621,162200,138017850,28450,28450,28450,28450,12
20240621,162100,138017850,28450,28450,28450,28450,0
20240621,162000,138017850,28450,28450,28450,28450,0
20240621,161900,138017850,28450,28450,28450,28450,0
20240621,161800,138017850,28450,28450,28450,28450,0
20240621,161700,138017850,28450,28450,28450,28450,0
20240621,161600,138017850,28450,28450,28450,28450,0
20240621,161500,138017850,28450,28450,28450,28450,0
20240621,161400,138017850,28450,28450,28450,28450,0
20240621,161300,138017850,28450,28450,28450,28450,0
20240621,161200,138017850,28450,28450,28450,28450,0
20240621,161100,138017850,28450,28450,28450,28450,0
20240621,161000,138017850,28450,28450,28450,28450,0
20240621,160900,138017850,28450,28450,28450,28450,0
20240621,160800,138017850,28450,28450,28450,28450,0
20240621,160700,138017850,28450,28450,28450,28450,0
20240621,160600,138017850,28450,28450,28450,28450,0
20240621,160500,138017850,28450,28450,28450,28450,0
20240621,160400,138017850,28450,28450,28450,28450,0
20240621,160300,138017850,28450,28450,28450,28450,0
20240621,160200,138017850,28450,28450,28450,28450,0
20240621,160100,138017850,28450,28450,28450,28450,0
20240621,160000,138017850,28450,28450,28450,28450,0
20240621,155900,138017850,28450,28450,28450,28450,0
20240621,155800,138017850,28450,28450,28450,28450,0
20240621,155700,138017850,28450,28450,28450,28450,0
20240621,155600,138017850,28450,28450,28450,28450,0
20240621,155500,138017850,28450,28450,28450,28450,0
20240621,155400,138017850,28450,28450,28450,28450,0
20240621,155300,138017850,28450,28450,28450,28450,0
20240621,155200,138017850,28450,28450,28450,28450,12
20240621,155100,138017850,28450,28450,28450,28450,0
20240621,155000,138017850,28450,28450,28450,28450,0
20240621,154900,138017850,28450,28450,28450,28450,0
20240621,154800,138017850,28450,28450,28450,28450,0
20240621,154700,138017850,28450,28450,28450,28450,0
20240621,154600,138017850,28450,28450,28450,28450,0
20240621,154500,138017850,28450,28450,28450,28450,0
20240621,154400,138017850,28450,28450,28450,28450,0
20240621,154300,138017850,28450,28450,28450,28450,0
20240621,154200,138017850,28450,28450,28450,28450,0
20240621,154100,138017850,28450,28450,28450,28450,0
20240621,154000,138017850,28450,28450,28450,28450,0
20240621,153900,138017850,28450,28450,28450,28450,0
20240621,153800,138017850,28450,28450,28450,28450,0
20240621,153700,138017850,28450,28450,28450,28450,0
20240621,153600,138017850,28450,28450,28450,28450,0
20240621,153500,138017850,28450,28450,28450,28450,0
20240621,153400,138017850,28450,28450,28450,28450,0
20240621,153300,138017850,28450,28450,28450,28450,0
20240621,153200,138017850,28450,28450,28450,28450,0
20240621,153100,138017850,28450,28450,28450,28450,0
20240621,153000,138017850,28450,28450,28450,28450,12
20240621,152900,137676450,28350,28350,28350,28350,0
20240621,152800,137676450,28350,28350,28350,28350,0
20240621,152700,137676450,28350,28350,28350,28350,0
20240621,152600,137676450,28350,28350,28350,28350,0
20240621,152500,137676450,28350,28350,28350,28350,0
20240621,152400,137676450,28350,28350,28350,28350,0
20240621,152300,137676450,28350,28350,28350,28350,0
20240621,152200,137676450,28350,28350,28350,28350,0
20240621,152100,137676450,28350,28350,28350,28350,0
20240621,152000,137676450,28350,28350,28350,28350,0
20240621,151900,137676450,28350,28350,28350,28350,43
20240621,151800,136457400,28350,28350,28350,28350,43
20240621,151700,135238350,28350,28150,28350,28150,2
20240621,151600,135181850,28150,28300,28300,28150,97
20240621,151500,132444450,28350,28350,28350,28350,0
20240621,151400,132444450,28350,28350,28350,28350,4
20240621,151300,132331050,28300,28300,28300,28300,5
20240621,151200,132189550,28350,28350,28350,28350,0
20240621,151100,132189550,28350,28350,28350,28350,0
20240621,151000,132189550,28350,28350,28350,28350,1
20240621,150900,132161200,28300,28300,28300,28300,13
20240621,150800,131793300,28300,28300,28300,28300,17
20240621,150700,131312200,28350,28350,28350,28350,0
20240621,150600,131312200,28350,28350,28350,28350,0
20240621,150500,131312200,28350,28350,28350,28350,2
20240621,150400,131255500,28400,28400,28400,28400,0
20240621,150300,131255500,28400,28400,28400,28400,0
20240621,150200,131255500,28400,28400,28400,28400,0
20240621,150100,131255500,28400,28400,28400,28400,0
20240621,150000,131255500,28400,28400,28400,28400,3
20240621,145900,131170300,28400,28400,28400,28400,0
20240621,145800,131170300,28400,28400,28400,28400,45
20240621,145700,129892300,28450,28450,28450,28450,0
20240621,145600,129892300,28450,28450,28450,28450,0
20240621,145500,129892300,28450,28450,28450,28450,0
20240621,145400,129892300,28450,28450,28450,28450,0
20240621,145300,129892300,28450,28450,28450,28450,0
20240621,145200,129892300,28450,28450,28450,28450,0
20240621,145100,129892300,28450,28450,28450,28450,0
20240621,145000,129892300,28450,28450,28450,28450,0
20240621,144900,129892300,28450,28450,28450,28450,20
20240621,144800,129323300,28450,28450,28450,28450,0
20240621,144700,129323300,28450,28450,28450,28450,2
20240621,144600,129266400,28500,28500,28500,28500,0
20240621,144500,129266400,28500,28500,28500,28500,0
20240621,144400,129266400,28500,28500,28500,28500,0
20240621,144300,129266400,28500,28400,28500,28400,10
20240621,144200,128982300,28400,28450,28450,28400,93
20240621,144100,126339950,28500,28500,28500,28500,0
20240621,144000,126339950,28500,28500,28500,28500,0
20240621,143900,126339950,28500,28500,28500,28500,0
20240621,143800,126339950,28500,28500,28500,28500,1
20240621,143700,126311450,28500,28500,28500,28500,1
20240621,143600,126282950,28450,28450,28450,28450,0
20240621,143500,126282950,28450,28450,28450,28450,8
20240621,143400,126055350,28500,28500,28500,28500,0
20240621,143300,126055350,28500,28500,28500,28500,0
20240621,143200,126055350,28500,28500,28500,28500,1
20240621,143100,126026850,28550,28550,28550,28550,0
20240621,143000,126026850,28550,28550,28550,28550,0
20240621,142900,126026850,28550,28550,28550,28550,1
20240621,142800,125998300,28500,28500,28500,28500,1
20240621,142700,125969800,28550,28550,28550,28550,0
20240621,142600,125969800,28550,28500,28550,28500,3
20240621,142500,125884250,28550,28550,28550,28550,0
20240621,142400,125884250,28550,28550,28550,28550,1
20240621,142300,125855700,28500,28500,28500,28500,2
20240621,142200,125798700,28550,28500,28550,28500,9
20240621,142100,125542150,28400,28400,28400,28400,0
20240621,142000,125542150,28400,28400,28400,28400,2
20240621,141900,125485350,28550,28550,28550,28550,0
20240621,141800,125485350,28550,28550,28550,28550,0
20240621,141700,125485350,28550,28550,28550,28550,0
20240621,141600,125485350,28550,28550,28550,28550,0
20240621,141500,125485350,28550,28550,28550,28550,0
20240621,141400,125485350,28550,28550,28550,28550,0
20240621,141300,125485350,28550,28550,28550,28550,0
20240621,141200,125485350,28550,28550,28550,28550,0
20240621,141100,125485350,28550,28550,28550,28550,0
20240621,141000,125485350,28550,28550,28550,28550,0
20240621,140900,125485350,28550,28200,28550,28200,2
20240621,140800,125428600,28200,28200,28200,28200,0
20240621,140700,125428600,28200,28500,28500,28200,164
20240621,140600,120796600,28600,28600,28600,28600,0
20240621,140500,120796600,28600,28600,28600,28600,0
20240621,140400,120796600,28600,28600,28600,28600,0
20240621,140300,120796600,28600,28600,28600,28600,0
20240621,140200,120796600,28600,28600,28600,28600,0
20240621,140100,120796600,28600,28600,28600,28600,0
20240621,140000,120796600,28600,28600,28600,28600,0
20240621,135900,120796600,28600,28600,28600,28600,0
20240621,135800,120796600,28600,28600,28600,28600,0
20240621,135700,120796600,28600,28600,28600,28600,0
20240621,135600,120796600,28600,28600,28600,28600,0
20240621,135500,120796600,28600,28600,28600,28600,0
20240621,135400,120796600,28600,28600,28600,28600,0
20240621,135300,120796600,28600,28600,28600,28600,0
20240621,135200,120796600,28600,28600,28600,28600,0
20240621,135100,120796600,28600,28600,28600,28600,3
20240621,135000,120710800,28600,28600,28600,28600,0
20240621,134900,120710800,28600,28600,28600,28600,0
20240621,134800,120710800,28600,28600,28600,28600,0
20240621,134700,120710800,28600,28600,28600,28600,0
20240621,134600,120710800,28600,28600,28600,28600,0
20240621,134500,120710800,28600,28600,28600,28600,0
20240621,134400,120710800,28600,28600,28600,28600,0
20240621,134300,120710800,28600,28600,28600,28600,0
20240621,134200,120710800,28600,28600,28600,28600,0
20240621,134100,120710800,28600,28600,28600,28600,0
20240621,134000,120710800,28600,28600,28600,28600,0
20240621,133900,120710800,28600,28600,28600,28600,2
20240621,133800,120653600,28500,28600,28600,28500,49
20240621,133700,119257000,28600,28600,28600,28600,0
20240621,133600,119257000,28600,28600,28600,28600,1
20240621,133500,119228400,28300,28300,28300,28300,10
20240621,133400,118945400,28600,28600,28600,28600,0
20240621,133300,118945400,28600,28600,28600,28400,4
20240621,133200,118831400,28400,28150,28600,28150,17
20240621,133100,118351750,28100,28100,28100,28100,131
20240621,133000,114670650,28150,28150,28150,28150,3
20240621,132900,114586200,28150,28200,28200,28150,52
20240621,132800,113122300,28250,28500,28500,28250,18
20240621,132700,112613000,28500,28500,28500,28500,0
20240621,132600,112613000,28500,28500,28500,28500,0
20240621,132500,112613000,28500,28500,28500,28500,0
20240621,132400,112613000,28500,28500,28500,28500,0
20240621,132300,112613000,28500,28500,28500,28500,1
20240621,132200,112584500,28600,28600,28600,28600,0
20240621,132100,112584500,28600,28600,28600,28600,0
20240621,132000,112584500,28600,28600,28600,28600,0
20240621,131900,112584500,28600,28600,28600,28600,1
20240621,131800,112555900,28500,28500,28500,28500,1
20240621,131700,112527400,28600,28600,28600,28600,0
20240621,131600,112527400,28600,28600,28600,28600,1
20240621,131500,112498800,28250,28250,28250,28250,0
20240621,131400,112498800,28250,28600,28600,28250,435
20240621,131300,100169050,28650,28650,28650,28650,0
20240621,131200,100169050,28650,28650,28650,28650,0
20240621,131100,100169050,28650,28650,28650,28650,0
20240621,131000,100169050,28650,28650,28650,28650,0
20240621,130900,100169050,28650,28650,28650,28650,0
20240621,130800,100169050,28650,28650,28650,28650,0
20240621,130700,100169050,28650,28550,28650,28550,17
20240621,130600,99683600,28550,28550,28550,28550,0
20240621,130500,99683600,28550,28550,28550,28550,0
20240621,130400,99683600,28550,28550,28550,28550,0
20240621,130300,99683600,28550,28550,28550,28550,0
20240621,130200,99683600,28550,28450,28550,28450,4
20240621,130100,99569600,28450,28450,28450,28450,0
20240621,130000,99569600,28450,28450,28450,28450,1
20240621,125900,99541150,28500,28500,28500,28500,3
20240621,125800,99455650,28700,28700,28700,28700,0
20240621,125700,99455650,28700,28700,28700,28700,0
20240621,125600,99455650,28700,28700,28700,28700,0
20240621,125500,99455650,28700,28700,28700,28700,0
20240621,125400,99455650,28700,28700,28700,28700,0
20240621,125300,99455650,28700,28700,28700,28700,0
20240621,125200,99455650,28700,28700,28700,28700,0
20240621,125100,99455650,28700,28700,28700,28700,0
20240621,125000,99455650,28700,28700,28700,28700,0
20240621,124900,99455650,28700,28700,28700,28700,0
20240621,124800,99455650,28700,28700,28700,28700,0
20240621,124700,99455650,28700,28700,28700,28700,0
20240621,124600,99455650,28700,28700,28700,28700,0
20240621,124500,99455650,28700,28700,28700,28700,0
20240621,124400,99455650,28700,28700,28700,28700,0
20240621,124300,99455650,28700,28700,28700,28700,0
20240621,124200,99455650,28700,28700,28700,28700,0
20240621,124100,99455650,28700,28700,28700,28700,0
20240621,124000,99455650,28700,28700,28700,28700,14
20240621,123900,99053850,28750,28750,28750,28750,0
20240621,123800,99053850,28750,28750,28750,28750,0
20240621,123700,99053850,28750,28750,28750,28750,0
20240621,123600,99053850,28750,28750,28750,28750,0
20240621,123500,99053850,28750,28750,28750,28750,0
20240621,123400,99053850,28750,28750,28750,28750,0
20240621,123300,99053850,28750,28750,28750,28750,0
20240621,123200,99053850,28750,28750,28750,28750,0
20240621,123100,99053850,28750,28750,28750,28750,0
20240621,123000,99053850,28750,28750,28750,28750,0
20240621,122900,99053850,28750,28750,28750,28750,0
20240621,122800,99053850,28750,28750,28750,28750,0
20240621,122700,99053850,28750,28750,28750,28750,0
20240621,122600,99053850,28750,28750,28750,28750,0
20240621,122500,99053850,28750,28750,28750,28750,0
20240621,122400,99053850,28750,28750,28750,28750,0
20240621,122300,99053850,28750,28750,28750,28750,6
20240621,122200,98881350,28500,28500,28500,28500,0
20240621,122100,98881350,28500,28500,28500,28500,1
20240621,122000,98852850,28750,28750,28750,28750,0
20240621,121900,98852850,28750,28750,28750,28750,0
20240621,121800,98852850,28750,28750,28750,28750,1
20240621,121700,98824100,28500,28500,28500,28500,0
20240621,121600,98824100,28500,28500,28500,28500,0
20240621,121500,98824100,28500,28500,28500,28500,0
20240621,121400,98824100,28500,28500,28500,28500,0
20240621,121300,98824100,28500,28500,28500,28500,0
20240621,121200,98824100,28500,28500,28500,28500,0
20240621,121100,98824100,28500,28500,28500,28500,5
20240621,121000,98681600,28500,28500,28500,28500,1
20240621,120900,98653100,28500,28500,28500,28500,0
20240621,120800,98653100,28500,28500,28500,28500,26
20240621,120700,97912100,28500,28500,28500,28500,0
20240621,120600,97912100,28500,28600,28600,28500,20
20240621,120500,97341950,28650,28650,28650,28650,0
20240621,120400,97341950,28650,28650,28650,28650,0
20240621,120300,97341950,28650,28650,28650,28650,1
20240621,120200,97313300,28700,28700,28700,28700,0
20240621,120100,97313300,28700,28700,28700,28700,0
20240621,120000,97313300,28700,28700,28700,28700,0
20240621,115900,97313300,28700,28700,28700,28700,0
20240621,115800,97313300,28700,28700,28700,28700,0
20240621,115700,97313300,28700,28700,28700,28700,0
20240621,115600,97313300,28700,28700,28700,28700,0
20240621,115500,97313300,28700,28700,28700,28700,0
20240621,115400,97313300,28700,28700,28700,28700,0
20240621,115300,97313300,28700,28700,28700,28700,0
20240621,115200,97313300,28700,28700,28700,28700,0
20240621,115100,97313300,28700,28700,28700,28700,0
20240621,115000,97313300,28700,28700,28700,28700,0
20240621,114900,97313300,28700,28700,28700,28700,0
20240621,114800,97313300,28700,28700,28700,28700,0
20240621,114700,97313300,28700,28700,28700,28700,1
20240621,114600,97284600,28550,28550,28550,28550,0
20240621,114500,97284600,28550,28550,28550,28550,0
20240621,114400,97284600,28550,28550,28550,28550,0
20240621,114300,97284600,28550,28550,28550,28550,0
20240621,114200,97284600,28550,28550,28550,28550,0
20240621,114100,97284600,28550,28550,28550,28550,0
20240621,114000,97284600,28550,28550,28550,28550,0
20240621,113900,97284600,28550,28550,28550,28550,0
20240621,113800,97284600,28550,28550,28550,28550,1
20240621,113700,97256050,28550,28550,28550,28550,11
20240621,113600,96942000,28550,28550,28550,28550,0
20240621,113500,96942000,28550,28550,28550,28550,1
20240621,113400,96913450,28500,28500,28500,28500,2
20240621,113300,96856450,28500,28500,28500,28500,186
20240621,113200,91555450,28500,28500,28500,28500,20
20240621,113100,90985450,28550,28550,28550,28550,10
20240621,113000,90699950,28550,28550,28550,28550,0
20240621,112900,90699950,28550,28550,28550,28550,0
20240621,112800,90699950,28550,28550,28550,28550,353
20240621,112700,80621800,28700,28700,28700,28700,10
20240621,112600,80334800,28700,28700,28700,28700,0
20240621,112500,80334800,28700,28700,28700,28700,0
20240621,112400,80334800,28700,28700,28700,28700,0
20240621,112300,80334800,28700,28700,28700,28700,10
20240621,112200,80047800,28700,28700,28700,28700,0
20240621,112100,80047800,28700,28700,28700,28700,0
20240621,112000,80047800,28700,28700,28700,28700,0
20240621,111900,80047800,28700,28700,28700,28700,0
20240621,111800,80047800,28700,28700,28700,28700,1
20240621,111700,80019100,28750,28750,28750,28750,0
20240621,111600,80019100,28750,28750,28750,28750,0
20240621,111500,80019100,28750,28750,28750,28750,2
20240621,111400,79961600,28750,28750,28750,28750,0
20240621,111300,79961600,28750,28750,28750,28750,0
20240621,111200,79961600,28750,28750,28750,28750,0
20240621,111100,79961600,28750,28750,28750,28750,0
20240621,111000,79961600,28750,28700,28750,28700,2
20240621,110900,79904150,28800,28800,28800,28800,0
20240621,110800,79904150,28800,28800,28800,28800,0
20240621,110700,79904150,28800,28800,28800,28800,0
20240621,110600,79904150,28800,28800,28800,28800,0
20240621,110500,79904150,28800,28800,28800,28800,0
20240621,110400,79904150,28800,28800,28800,28800,0
20240621,110300,79904150,28800,28800,28800,28800,0
20240621,110200,79904150,28800,28800,28800,28800,0
20240621,110100,79904150,28800,28800,28800,28800,0
20240621,110000,79904150,28800,28800,28800,28800,0
20240621,105900,79904150,28800,28800,28800,28800,0
20240621,105800,79904150,28800,28800,28800,28800,0
20240621,105700,79904150,28800,28800,28800,28800,0
20240621,105600,79904150,28800,28800,28800,28800,0
20240621,105500,79904150,28800,28800,28800,28800,0
20240621,105400,79904150,28800,28800,28800,28800,0
20240621,105300,79904150,28800,28800,28800,28800,0
20240621,105200,79904150,28800,28800,28800,28800,0
20240621,105100,79904150,28800,28800,28800,28800,0
20240621,105000,79904150,28800,28800,28800,28800,0
20240621,104900,79904150,28800,28800,28800,28800,10
20240621,104800,79616150,28800,28800,28800,28800,0
20240621,104700,79616150,28800,28800,28800,28800,0
20240621,104600,79616150,28800,28800,28800,28800,0
20240621,104500,79616150,28800,28800,28800,28800,0
20240621,104400,79616150,28800,28800,28800,28800,0
20240621,104300,79616150,28800,28800,28800,28800,0
20240621,104200,79616150,28800,28800,28800,28800,0
20240621,104100,79616150,28800,28800,28800,28800,0
20240621,104000,79616150,28800,28800,28800,28800,38
20240621,103900,78521750,28900,28900,28900,28900,0
20240621,103800,78521750,28900,28900,28900,28900,0
20240621,103700,78521750,28900,28900,28900,28900,0
20240621,103600,78521750,28900,28900,28900,28900,0
20240621,103500,78521750,28900,28900,28900,28900,0
20240621,103400,78521750,28900,28850,28900,28850,6
20240621,103300,78348600,28800,28800,28800,28800,0
20240621,103200,78348600,28800,28800,28800,28800,0
20240621,103100,78348600,28800,28800,28800,28800,0
20240621,103000,78348600,28800,28800,28800,28800,20
20240621,102900,77772600,28900,28900,28900,28900,0
20240621,102800,77772600,28900,28900,28900,28900,0
20240621,102700,77772600,28900,28900,28900,28900,0
20240621,102600,77772600,28900,28900,28900,28900,0
20240621,102500,77772600,28900,28900,28900,28900,0
20240621,102400,77772600,28900,28900,28900,28900,1
20240621,102300,77743700,28800,28800,28800,28800,0
20240621,102200,77743700,28800,28800,28800,28800,15
20240621,102100,77311700,28900,28900,28900,28900,0
20240621,102000,77311700,28900,28900,28900,28900,0
20240621,101900,77311700,28900,28900,28900,28900,0
20240621,101800,77311700,28900,28900,28900,28900,0
20240621,101700,77311700,28900,28900,28900,28900,0
20240621,101600,77311700,28900,28900,28900,28900,0
20240621,101500,77311700,28900,28900,28900,28900,0
20240621,101400,77311700,28900,28900,28900,28900,0
20240621,101300,77311700,28900,28900,28900,28900,2
20240621,101200,77253900,28900,28900,28900,28900,0
20240621,101100,77253900,28900,28900,28900,28900,0
20240621,101000,77253900,28900,28900,28900,28900,1
20240621,100900,77225000,28750,28750,28750,28750,0
20240621,100800,77225000,28750,28750,28750,28750,0
20240621,100700,77225000,28750,28750,28750,28750,0
20240621,100600,77225000,28750,28750,28750,28750,0
20240621,100500,77225000,28750,28750,28750,28750,0
20240621,100400,77225000,28750,28750,28750,28750,0
20240621,100300,77225000,28750,28750,28750,28750,0
20240621,100200,77225000,28750,28750,28750,28750,0
20240621,100100,77225000,28750,28750,28750,28750,0
20240621,100000,77225000,28750,28750,28750,28750,1
20240621,095900,77196250,28700,28800,28800,28700,38
20240621,095800,76104300,28900,28900,28900,28900,0
20240621,095700,76104300,28900,28900,28900,28900,0
20240621,095600,76104300,28900,28900,28900,28900,0
20240621,095500,76104300,28900,28900,28900,28900,0
20240621,095400,76104300,28900,28900,28900,28900,0
20240621,095300,76104300,28900,28900,28900,28900,1
20240621,095200,76075400,28800,28800,28800,28800,0
20240621,095100,76075400,28800,28800,28800,28800,4
20240621,095000,75960200,28800,28800,28800,28800,3
20240621,094900,75873800,28800,28800,28800,28800,1
20240621,094800,75845000,28900,28900,28900,28900,0
20240621,094700,75845000,28900,28900,28900,28900,0
20240621,094600,75845000,28900,28900,28900,28900,0
20240621,094500,75845000,28900,28900,28900,28900,0
20240621,094400,75845000,28900,28900,28900,28900,0
20240621,094300,75845000,28900,28850,28900,28850,9
20240621,094200,75585300,28850,28850,28850,28850,0
20240621,094100,75585300,28850,28850,28850,28850,20
20240621,094000,75008300,28950,28950,28950,28950,0
20240621,093900,75008300,28950,28950,28950,28950,0
20240621,093800,75008300,28950,28950,28950,28950,0
20240621,093700,75008300,28950,28950,28950,28950,0
20240621,093600,75008300,28950,28950,28950,28950,0
20240621,093500,75008300,28950,28950,28950,28950,0
20240621,093400,75008300,28950,28950,28950,28950,0
20240621,093300,75008300,28950,28950,28950,28950,1
20240621,093200,74979350,28950,28950,28950,28950,0
20240621,093100,74979350,28950,28950,28950,28950,0
20240621,093000,74979350,28950,28950,28950,28950,0
20240621,092900,74979350,28950,28800,28950,28750,4
20240621,092800,74864050,29000,29000,29000,29000,0
20240621,092700,74864050,29000,29000,29000,29000,0
20240621,092600,74864050,29000,28800,29000,28800,3
20240621,092500,74777450,29000,29000,29000,29000,0
20240621,092400,74777450,29000,29000,29000,29000,0
20240621,092300,74777450,29000,29000,29000,29000,0
20240621,092200,74777450,29000,29000,29000,29000,0
20240621,092100,74777450,29000,28950,29000,28950,21
20240621,092000,74169450,29000,29100,29100,29000,51
20240621,091900,72690350,29000,29000,29000,29000,76
20240621,091800,70486350,29000,29000,29000,29000,814
20240621,091700,46880350,29050,29000,29050,29000,83
20240621,091600,44471850,29000,28900,29000,28900,1507
20240621,091500,782650,28950,28950,28950,28950,0
20240621,091400,782650,28950,28950,28950,28950,0
20240621,091300,782650,28950,28950,28950,28950,0
20240621,091200,782650,28950,28950,28950,28950,13
20240621,091100,406300,29000,29000,29000,29000,0
20240621,091000,406300,29000,29000,29000,29000,0
20240621,090900,406300,29000,29000,29000,29000,1
20240621,090800,377300,29000,29000,29000,29000,0
20240621,090700,377300,29000,29000,29000,29000,1
20240621,090600,348300,29000,29000,29000,29000,5
20240621,090500,203300,29000,29000,29000,29000,5
20240621,090400,58300,29150,29150,29150,29150,0
20240621,090300,58300,29150,29150,29150,29150,0
20240621,090200,58300,29150,29150,29150,29150,0
20240621,090100,58300,29150,29150,29150,29150,0
20240621,090000,58300,29150,29150,29150,29150,2