KissMeData/084010/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195400,111353930,12580,12580,12580,12580,386
20240621,195300,111353930,12580,12580,12580,12580,0
20240621,195200,111353930,12580,12580,12580,12580,0
20240621,195100,111353930,12580,12580,12580,12580,0
20240621,195000,111353930,12580,12580,12580,12580,0
20240621,194900,111353930,12580,12580,12580,12580,0
20240621,194800,111353930,12580,12580,12580,12580,0
20240621,194700,111353930,12580,12580,12580,12580,0
20240621,194600,111353930,12580,12580,12580,12580,0
20240621,194500,111353930,12580,12580,12580,12580,0
20240621,194400,111353930,12580,12580,12580,12580,0
20240621,194300,111353930,12580,12580,12580,12580,0
20240621,194200,111353930,12580,12580,12580,12580,0
20240621,194100,111353930,12580,12580,12580,12580,0
20240621,194000,111353930,12580,12580,12580,12580,0
20240621,193900,111353930,12580,12580,12580,12580,0
20240621,193800,111353930,12580,12580,12580,12580,0
20240621,193700,111353930,12580,12580,12580,12580,0
20240621,193600,111353930,12580,12580,12580,12580,0
20240621,193500,111353930,12580,12580,12580,12580,0
20240621,193400,111353930,12580,12580,12580,12580,0
20240621,193300,111353930,12580,12580,12580,12580,0
20240621,193200,111353930,12580,12580,12580,12580,0
20240621,193100,111353930,12580,12580,12580,12580,0
20240621,193000,111353930,12580,12580,12580,12580,0
20240621,192900,111353930,12580,12580,12580,12580,0
20240621,192800,111353930,12580,12580,12580,12580,0
20240621,192700,111353930,12580,12580,12580,12580,0
20240621,192600,111353930,12580,12580,12580,12580,0
20240621,192500,111353930,12580,12580,12580,12580,0
20240621,192400,111353930,12580,12580,12580,12580,386
20240621,192300,111353930,12580,12580,12580,12580,0
20240621,192200,111353930,12580,12580,12580,12580,0
20240621,192100,111353930,12580,12580,12580,12580,0
20240621,192000,111353930,12580,12580,12580,12580,0
20240621,191900,111353930,12580,12580,12580,12580,0
20240621,191800,111353930,12580,12580,12580,12580,0
20240621,191700,111353930,12580,12580,12580,12580,0
20240621,191600,111353930,12580,12580,12580,12580,0
20240621,191500,111353930,12580,12580,12580,12580,0
20240621,191400,111353930,12580,12580,12580,12580,0
20240621,191300,111353930,12580,12580,12580,12580,0
20240621,191200,111353930,12580,12580,12580,12580,0
20240621,191100,111353930,12580,12580,12580,12580,0
20240621,191000,111353930,12580,12580,12580,12580,0
20240621,190900,111353930,12580,12580,12580,12580,0
20240621,190800,111353930,12580,12580,12580,12580,0
20240621,190700,111353930,12580,12580,12580,12580,0
20240621,190600,111353930,12580,12580,12580,12580,0
20240621,190500,111353930,12580,12580,12580,12580,0
20240621,190400,111353930,12580,12580,12580,12580,0
20240621,190300,111353930,12580,12580,12580,12580,0
20240621,190200,111353930,12580,12580,12580,12580,0
20240621,190100,111353930,12580,12580,12580,12580,0
20240621,190000,111353930,12580,12580,12580,12580,0
20240621,185900,111353930,12580,12580,12580,12580,0
20240621,185800,111353930,12580,12580,12580,12580,0
20240621,185700,111353930,12580,12580,12580,12580,0
20240621,185600,111353930,12580,12580,12580,12580,0
20240621,185500,111353930,12580,12580,12580,12580,0
20240621,185400,111353930,12580,12580,12580,12580,386
20240621,185300,111353930,12580,12580,12580,12580,0
20240621,185200,111353930,12580,12580,12580,12580,0
20240621,185100,111353930,12580,12580,12580,12580,0
20240621,185000,111353930,12580,12580,12580,12580,0
20240621,184900,111353930,12580,12580,12580,12580,0
20240621,184800,111353930,12580,12580,12580,12580,0
20240621,184700,111353930,12580,12580,12580,12580,0
20240621,184600,111353930,12580,12580,12580,12580,0
20240621,184500,111353930,12580,12580,12580,12580,0
20240621,184400,111353930,12580,12580,12580,12580,0
20240621,184300,111353930,12580,12580,12580,12580,0
20240621,184200,111353930,12580,12580,12580,12580,0
20240621,184100,111353930,12580,12580,12580,12580,0
20240621,184000,111353930,12580,12580,12580,12580,0
20240621,183900,111353930,12580,12580,12580,12580,0
20240621,183800,111353930,12580,12580,12580,12580,0
20240621,183700,111353930,12580,12580,12580,12580,0
20240621,183600,111353930,12580,12580,12580,12580,0
20240621,183500,111353930,12580,12580,12580,12580,0
20240621,183400,111353930,12580,12580,12580,12580,0
20240621,183300,111353930,12580,12580,12580,12580,0
20240621,183200,111353930,12580,12580,12580,12580,0
20240621,183100,111353930,12580,12580,12580,12580,0
20240621,183000,111353930,12580,12580,12580,12580,0
20240621,182900,111353930,12580,12580,12580,12580,0
20240621,182800,111353930,12580,12580,12580,12580,0
20240621,182700,111353930,12580,12580,12580,12580,0
20240621,182600,111353930,12580,12580,12580,12580,0
20240621,182500,111353930,12580,12580,12580,12580,0
20240621,182400,111353930,12580,12580,12580,12580,386
20240621,182300,111353930,12580,12580,12580,12580,0
20240621,182200,111353930,12580,12580,12580,12580,0
20240621,182100,111353930,12580,12580,12580,12580,0
20240621,182000,111353930,12580,12580,12580,12580,0
20240621,181900,111353930,12580,12580,12580,12580,0
20240621,181800,111353930,12580,12580,12580,12580,0
20240621,181700,111353930,12580,12580,12580,12580,0
20240621,181600,111353930,12580,12580,12580,12580,0
20240621,181500,111353930,12580,12580,12580,12580,0
20240621,181400,111353930,12580,12580,12580,12580,0
20240621,181300,111353930,12580,12580,12580,12580,0
20240621,181200,111353930,12580,12580,12580,12580,0
20240621,181100,111353930,12580,12580,12580,12580,0
20240621,181000,111353930,12580,12580,12580,12580,0
20240621,180900,111353930,12580,12580,12580,12580,0
20240621,180800,111353930,12580,12580,12580,12580,0
20240621,180700,111353930,12580,12580,12580,12580,0
20240621,180600,111353930,12580,12580,12580,12580,0
20240621,180500,111353930,12580,12580,12580,12580,0
20240621,180400,111353930,12580,12580,12580,12580,0
20240621,180300,111353930,12580,12580,12580,12580,0
20240621,180200,111353930,12580,12580,12580,12580,0
20240621,180100,111353930,12580,12580,12580,12580,0
20240621,180000,111353930,12580,12580,12580,12580,0
20240621,175900,111353930,12580,12580,12580,12580,0
20240621,175800,111353930,12580,12580,12580,12580,0
20240621,175700,111353930,12580,12580,12580,12580,0
20240621,175600,111353930,12580,12580,12580,12580,0
20240621,175500,111353930,12580,12580,12580,12580,0
20240621,175400,111353930,12580,12580,12580,12580,386
20240621,175300,111353930,12580,12580,12580,12580,0
20240621,175200,111353930,12580,12580,12580,12580,0
20240621,175100,111353930,12580,12580,12580,12580,0
20240621,175000,111353930,12580,12580,12580,12580,0
20240621,174900,111353930,12580,12580,12580,12580,0
20240621,174800,111353930,12580,12580,12580,12580,0
20240621,174700,111353930,12580,12580,12580,12580,0
20240621,174600,111353930,12580,12580,12580,12580,0
20240621,174500,111353930,12580,12580,12580,12580,0
20240621,174400,111353930,12580,12580,12580,12580,0
20240621,174300,111353930,12580,12580,12580,12580,0
20240621,174200,111353930,12580,12580,12580,12580,0
20240621,174100,111353930,12580,12580,12580,12580,0
20240621,174000,111353930,12580,12580,12580,12580,0
20240621,173900,111353930,12580,12580,12580,12580,0
20240621,173800,111353930,12580,12580,12580,12580,0
20240621,173700,111353930,12580,12580,12580,12580,0
20240621,173600,111353930,12580,12580,12580,12580,0
20240621,173500,111353930,12580,12580,12580,12580,0
20240621,173400,111353930,12580,12580,12580,12580,0
20240621,173300,111353930,12580,12580,12580,12580,0
20240621,173200,111353930,12580,12580,12580,12580,0
20240621,173100,111353930,12580,12580,12580,12580,0
20240621,173000,111353930,12580,12580,12580,12580,0
20240621,172900,111353930,12580,12580,12580,12580,0
20240621,172800,111353930,12580,12580,12580,12580,0
20240621,172700,111353930,12580,12580,12580,12580,0
20240621,172600,111353930,12580,12580,12580,12580,0
20240621,172500,111353930,12580,12580,12580,12580,0
20240621,172400,111353930,12580,12580,12580,12580,386
20240621,172300,111353930,12580,12580,12580,12580,0
20240621,172200,111353930,12580,12580,12580,12580,0
20240621,172100,111353930,12580,12580,12580,12580,0
20240621,172000,111353930,12580,12580,12580,12580,0
20240621,171900,111353930,12580,12580,12580,12580,0
20240621,171800,111353930,12580,12580,12580,12580,0
20240621,171700,111353930,12580,12580,12580,12580,0
20240621,171600,111353930,12580,12580,12580,12580,0
20240621,171500,111353930,12580,12580,12580,12580,0
20240621,171400,111353930,12580,12580,12580,12580,0
20240621,171300,111353930,12580,12580,12580,12580,0
20240621,171200,111353930,12580,12580,12580,12580,0
20240621,171100,111353930,12580,12580,12580,12580,0
20240621,171000,111353930,12580,12580,12580,12580,0
20240621,170900,111353930,12580,12580,12580,12580,0
20240621,170800,111353930,12580,12580,12580,12580,0
20240621,170700,111353930,12580,12580,12580,12580,0
20240621,170600,111353930,12580,12580,12580,12580,0
20240621,170500,111353930,12580,12580,12580,12580,0
20240621,170400,111353930,12580,12580,12580,12580,0
20240621,170300,111353930,12580,12580,12580,12580,0
20240621,170200,111353930,12580,12580,12580,12580,0
20240621,170100,111353930,12580,12580,12580,12580,0
20240621,170000,111353930,12580,12580,12580,12580,0
20240621,165900,111353930,12580,12580,12580,12580,0
20240621,165800,111353930,12580,12580,12580,12580,0
20240621,165700,111353930,12580,12580,12580,12580,0
20240621,165600,111353930,12580,12580,12580,12580,0
20240621,165500,111353930,12580,12580,12580,12580,0
20240621,165400,111353930,12580,12580,12580,12580,386
20240621,165300,111353930,12580,12580,12580,12580,0
20240621,165200,111353930,12580,12580,12580,12580,0
20240621,165100,111353930,12580,12580,12580,12580,0
20240621,165000,111353930,12580,12580,12580,12580,0
20240621,164900,111353930,12580,12580,12580,12580,0
20240621,164800,111353930,12580,12580,12580,12580,0
20240621,164700,111353930,12580,12580,12580,12580,0
20240621,164600,111353930,12580,12580,12580,12580,0
20240621,164500,111353930,12580,12580,12580,12580,0
20240621,164400,111353930,12580,12580,12580,12580,0
20240621,164300,111353930,12580,12580,12580,12580,0
20240621,164200,111353930,12580,12580,12580,12580,0
20240621,164100,111353930,12580,12580,12580,12580,0
20240621,164000,111353930,12580,12580,12580,12580,0
20240621,163900,111353930,12580,12580,12580,12580,0
20240621,163800,111353930,12580,12580,12580,12580,0
20240621,163700,111353930,12580,12580,12580,12580,0
20240621,163600,111353930,12580,12580,12580,12580,0
20240621,163500,111353930,12580,12580,12580,12580,0
20240621,163400,111353930,12580,12580,12580,12580,0
20240621,163300,111353930,12580,12580,12580,12580,0
20240621,163200,111353930,12580,12580,12580,12580,0
20240621,163100,111353930,12580,12580,12580,12580,0
20240621,163000,111353930,12580,12580,12580,12580,0
20240621,162900,111353930,12580,12580,12580,12580,0
20240621,162800,111353930,12580,12580,12580,12580,0
20240621,162700,111353930,12580,12580,12580,12580,0
20240621,162600,111353930,12580,12580,12580,12580,0
20240621,162500,111353930,12580,12580,12580,12580,0
20240621,162400,111353930,12580,12580,12580,12580,386
20240621,162300,111353930,12580,12580,12580,12580,0
20240621,162200,111353930,12580,12580,12580,12580,0
20240621,162100,111353930,12580,12580,12580,12580,0
20240621,162000,111353930,12580,12580,12580,12580,0
20240621,161900,111353930,12580,12580,12580,12580,0
20240621,161800,111353930,12580,12580,12580,12580,0
20240621,161700,111353930,12580,12580,12580,12580,0
20240621,161600,111353930,12580,12580,12580,12580,0
20240621,161500,111353930,12580,12580,12580,12580,0
20240621,161400,111353930,12580,12580,12580,12580,0
20240621,161300,111353930,12580,12580,12580,12580,0
20240621,161200,111353930,12580,12580,12580,12580,0
20240621,161100,111353930,12580,12580,12580,12580,0
20240621,161000,111353930,12580,12580,12580,12580,0
20240621,160900,111353930,12580,12580,12580,12580,0
20240621,160800,111353930,12580,12580,12580,12580,0
20240621,160700,111353930,12580,12580,12580,12580,0
20240621,160600,111353930,12580,12580,12580,12580,0
20240621,160500,111353930,12580,12580,12580,12580,0
20240621,160400,111353930,12580,12580,12580,12580,0
20240621,160300,111353930,12580,12580,12580,12580,0
20240621,160200,111353930,12580,12580,12580,12580,0
20240621,160100,111353930,12580,12580,12580,12580,0
20240621,160000,111353930,12580,12580,12580,12580,0
20240621,155900,111353930,12580,12580,12580,12580,0
20240621,155800,111353930,12580,12580,12580,12580,0
20240621,155700,111353930,12580,12580,12580,12580,0
20240621,155600,111353930,12580,12580,12580,12580,0
20240621,155500,111353930,12580,12580,12580,12580,0
20240621,155400,111353930,12580,12580,12580,12580,386
20240621,155300,111353930,12580,12580,12580,12580,0
20240621,155200,111353930,12580,12580,12580,12580,0
20240621,155100,111353930,12580,12580,12580,12580,0
20240621,155000,111353930,12580,12580,12580,12580,0
20240621,154900,111353930,12580,12580,12580,12580,0
20240621,154800,111353930,12580,12580,12580,12580,0
20240621,154700,111353930,12580,12580,12580,12580,0
20240621,154600,111353930,12580,12580,12580,12580,0
20240621,154500,111353930,12580,12580,12580,12580,0
20240621,154400,111353930,12580,12580,12580,12580,0
20240621,154300,111353930,12580,12580,12580,12580,0
20240621,154200,111353930,12580,12580,12580,12580,0
20240621,154100,111353930,12580,12580,12580,12580,0
20240621,154000,111353930,12580,12580,12580,12580,0
20240621,153900,111353930,12580,12580,12580,12580,0
20240621,153800,111353930,12580,12580,12580,12580,0
20240621,153700,111353930,12580,12580,12580,12580,0
20240621,153600,111353930,12580,12580,12580,12580,0
20240621,153500,111353930,12580,12580,12580,12580,0
20240621,153400,111353930,12580,12580,12580,12580,0
20240621,153300,111353930,12580,12580,12580,12580,0
20240621,153200,111353930,12580,12580,12580,12580,0
20240621,153100,111353930,12580,12580,12580,12580,0
20240621,153000,111353930,12580,12580,12580,12580,386
20240621,152900,106498050,12610,12610,12610,12610,0
20240621,152800,106498050,12610,12610,12610,12610,0
20240621,152700,106498050,12610,12610,12610,12610,0
20240621,152600,106498050,12610,12610,12610,12610,0
20240621,152500,106498050,12610,12610,12610,12610,0
20240621,152400,106498050,12610,12610,12610,12610,0
20240621,152300,106498050,12610,12610,12610,12610,0
20240621,152200,106498050,12610,12610,12610,12610,0
20240621,152100,106498050,12610,12610,12610,12610,0
20240621,152000,106498050,12610,12610,12610,12610,0
20240621,151900,106498050,12610,12610,12610,12610,1
20240621,151800,106485440,12630,12630,12630,12630,0
20240621,151700,106485440,12630,12640,12640,12630,4
20240621,151600,106434910,12600,12600,12600,12600,0
20240621,151500,106434910,12600,12600,12600,12590,36
20240621,151400,105981420,12600,12600,12600,12600,3
20240621,151300,105943620,12590,12590,12590,12590,0
20240621,151200,105943620,12590,12590,12590,12590,17
20240621,151100,105729590,12600,12630,12630,12600,199
20240621,151000,103220340,12630,12630,12630,12630,1
20240621,150900,103207710,12670,12670,12670,12670,0
20240621,150800,103207710,12670,12670,12670,12670,0
20240621,150700,103207710,12670,12670,12670,12670,0
20240621,150600,103207710,12670,12670,12670,12670,0
20240621,150500,103207710,12670,12670,12670,12670,1
20240621,150400,103195040,12630,12630,12630,12630,0
20240621,150300,103195040,12630,12630,12630,12630,0
20240621,150200,103195040,12630,12630,12630,12630,100
20240621,150100,101932040,12630,12630,12630,12630,0
20240621,150000,101932040,12630,12630,12630,12630,0
20240621,145900,101932040,12630,12630,12630,12630,0
20240621,145800,101932040,12630,12630,12630,12630,0
20240621,145700,101932040,12630,12630,12630,12630,0
20240621,145600,101932040,12630,12630,12630,12630,0
20240621,145500,101932040,12630,12630,12630,12630,0
20240621,145400,101932040,12630,12630,12630,12630,0
20240621,145300,101932040,12630,12630,12630,12630,0
20240621,145200,101932040,12630,12630,12630,12630,0
20240621,145100,101932040,12630,12630,12630,12630,0
20240621,145000,101932040,12630,12630,12630,12630,4
20240621,144900,101881520,12620,12620,12620,12620,0
20240621,144800,101881520,12620,12620,12620,12620,0
20240621,144700,101881520,12620,12620,12620,12620,0
20240621,144600,101881520,12620,12620,12620,12620,0
20240621,144500,101881520,12620,12610,12620,12610,20
20240621,144400,101629230,12590,12590,12590,12590,0
20240621,144300,101629230,12590,12590,12590,12590,2
20240621,144200,101604050,12590,12590,12590,12590,10
20240621,144100,101478150,12590,12590,12590,12590,0
20240621,144000,101478150,12590,12590,12590,12590,0
20240621,143900,101478150,12590,12590,12590,12590,0
20240621,143800,101478150,12590,12600,12600,12590,395
20240621,143700,96504340,12610,12610,12610,12610,3
20240621,143600,96466510,12610,12610,12610,12610,0
20240621,143500,96466510,12610,12610,12610,12610,13
20240621,143400,96302580,12610,12610,12610,12610,0
20240621,143300,96302580,12610,12610,12610,12610,1
20240621,143200,96289970,12610,12610,12610,12610,0
20240621,143100,96289970,12610,12610,12610,12610,1
20240621,143000,96277360,12610,12610,12610,12610,11
20240621,142900,96138650,12610,12610,12610,12610,26
20240621,142800,95810790,12610,12610,12610,12610,0
20240621,142700,95810790,12610,12610,12610,12610,1
20240621,142600,95798180,12610,12610,12610,12610,0
20240621,142500,95798180,12610,12610,12610,12610,26
20240621,142400,95470320,12610,12610,12610,12610,52
20240621,142300,94814600,12610,12610,12610,12610,1
20240621,142200,94801990,12610,12610,12610,12610,0
20240621,142100,94801990,12610,12610,12610,12610,26
20240621,142000,94474130,12630,12630,12630,12630,0
20240621,141900,94474130,12630,12600,12630,12600,88
20240621,141800,93364380,12600,12600,12600,12600,0
20240621,141700,93364380,12600,12600,12600,12600,26
20240621,141600,93036780,12600,12600,12600,12600,0
20240621,141500,93036780,12600,12600,12600,12600,1
20240621,141400,93024180,12600,12600,12600,12600,0
20240621,141300,93024180,12600,12600,12600,12600,26
20240621,141200,92696580,12600,12600,12600,12600,0
20240621,141100,92696580,12600,12600,12600,12600,1
20240621,141000,92683980,12600,12600,12600,12600,0
20240621,140900,92683980,12600,12600,12600,12600,26
20240621,140800,92356380,12600,12600,12600,12600,0
20240621,140700,92356380,12600,12600,12600,12600,1
20240621,140600,92343780,12600,12600,12600,12600,1
20240621,140500,92331180,12600,12600,12600,12600,1
20240621,140400,92318580,12600,12600,12600,12600,25
20240621,140300,92003580,12600,12600,12600,12600,1
20240621,140200,91990980,12600,12600,12600,12600,0
20240621,140100,91990980,12600,12600,12600,12600,1
20240621,140000,91978380,12600,12600,12600,12600,25
20240621,135900,91663380,12600,12600,12600,12600,1
20240621,135800,91650780,12610,12610,12610,12610,1
20240621,135700,91638170,12600,12600,12600,12600,1
20240621,135600,91625570,12610,12600,12610,12600,33
20240621,135500,91209670,12600,12590,12600,12590,3
20240621,135400,91171880,12590,12590,12590,12590,0
20240621,135300,91171880,12590,12590,12590,12590,0
20240621,135200,91171880,12590,12590,12590,12590,26
20240621,135100,90844540,12590,12590,12590,12590,0
20240621,135000,90844540,12590,12600,12600,12590,11
20240621,134900,90705950,12590,12590,12590,12590,0
20240621,134800,90705950,12590,12590,12590,12590,1
20240621,134700,90693360,12590,12590,12590,12590,0
20240621,134600,90693360,12590,12590,12590,12590,1
20240621,134500,90680770,12590,12590,12590,12590,0
20240621,134400,90680770,12590,12590,12610,12590,61
20240621,134300,89912760,12580,12580,12580,12580,0
20240621,134200,89912760,12580,12580,12580,12580,1
20240621,134100,89900180,12600,12600,12600,12600,2
20240621,134000,89874980,12590,12590,12590,12590,1
20240621,133900,89862390,12590,12590,12590,12590,0
20240621,133800,89862390,12590,12590,12590,12590,1
20240621,133700,89849800,12590,12590,12590,12590,0
20240621,133600,89849800,12590,12590,12590,12590,50
20240621,133500,89220300,12590,12600,12600,12580,4
20240621,133400,89169930,12580,12580,12580,12580,1
20240621,133300,89157350,12580,12580,12580,12580,0
20240621,133200,89157350,12580,12580,12580,12580,136
20240621,133100,87446470,12590,12600,12600,12590,224
20240621,133000,84625810,12620,12610,12620,12610,116
20240621,132900,83163040,12610,12600,12610,12600,246
20240621,132800,80063430,12610,12610,12610,12610,42
20240621,132700,79533810,12610,12610,12610,12600,37
20240621,132600,79067490,12610,12610,12610,12600,7
20240621,132500,78979230,12600,12600,12600,12600,0
20240621,132400,78979230,12600,12600,12600,12600,232
20240621,132300,76056030,12610,12620,12620,12610,406
20240621,132200,70935910,12620,12630,12630,12620,2
20240621,132100,70910660,12630,12630,12630,12630,1
20240621,132000,70898030,12620,12640,12640,12620,1024
20240621,131900,57971260,12630,12630,12630,12630,1
20240621,131800,57958630,12630,12630,12630,12630,26
20240621,131700,57630250,12630,12630,12630,12630,0
20240621,131600,57630250,12630,12630,12630,12630,31
20240621,131500,57238720,12640,12640,12640,12640,0
20240621,131400,57238720,12640,12640,12640,12640,14
20240621,131300,57061760,12640,12640,12640,12640,0
20240621,131200,57061760,12640,12640,12640,12640,4
20240621,131100,57011200,12640,12640,12640,12640,8
20240621,131000,56910080,12640,12640,12640,12640,17
20240621,130900,56695200,12640,12640,12640,12640,4
20240621,130800,56644640,12640,12640,12640,12640,47
20240621,130700,56050560,12630,12630,12630,12630,0
20240621,130600,56050560,12630,12630,12630,12630,25
20240621,130500,55734810,12630,12630,12630,12630,4
20240621,130400,55684290,12630,12630,12630,12630,0
20240621,130300,55684290,12630,12630,12630,12630,0
20240621,130200,55684290,12630,12630,12630,12630,29
20240621,130100,55318020,12630,12630,12630,12630,4
20240621,130000,55267500,12630,12630,12630,12630,0
20240621,125900,55267500,12630,12630,12630,12630,3
20240621,125800,55229610,12640,12640,12640,12640,2
20240621,125700,55204330,12640,12640,12640,12640,11
20240621,125600,55065290,12640,12640,12640,12640,0
20240621,125500,55065290,12640,12640,12640,12640,4
20240621,125400,55014730,12640,12640,12640,12640,0
20240621,125300,55014730,12640,12640,12640,12640,25
20240621,125200,54698730,12640,12640,12640,12640,4
20240621,125100,54648170,12650,12650,12650,12650,0
20240621,125000,54648170,12650,12640,12650,12640,9
20240621,124900,54534400,12640,12640,12640,12640,29
20240621,124800,54167840,12650,12650,12650,12650,9
20240621,124700,54053990,12640,12640,12640,12640,0
20240621,124600,54053990,12640,12640,12640,12640,11
20240621,124500,53914950,12640,12650,12650,12640,4
20240621,124400,53864380,12650,12650,12650,12650,0
20240621,124300,53864380,12650,12650,12650,12650,0
20240621,124200,53864380,12650,12650,12650,12650,4
20240621,124100,53813780,12650,12650,12650,12650,25
20240621,124000,53497530,12650,12650,12650,12650,0
20240621,123900,53497530,12650,12650,12650,12650,4
20240621,123800,53446930,12650,12650,12650,12650,0
20240621,123700,53446930,12650,12650,12650,12650,25
20240621,123600,53130680,12660,12660,12660,12660,0
20240621,123500,53130680,12660,12660,12660,12660,0
20240621,123400,53130680,12660,12660,12660,12660,4
20240621,123300,53080040,12650,12650,12650,12650,25
20240621,123200,52763790,12670,12670,12670,12670,0
20240621,123100,52763790,12670,12670,12670,12670,17
20240621,123000,52548400,12670,12650,12670,12650,44
20240621,122900,51991780,12650,12640,12650,12640,21
20240621,122800,51726160,12650,12650,12650,12650,0
20240621,122700,51726160,12650,12650,12650,12650,0
20240621,122600,51726160,12650,12650,12650,12650,0
20240621,122500,51726160,12650,12650,12650,12650,4
20240621,122400,51675560,12650,12650,12650,12650,25
20240621,122300,51359310,12650,12650,12650,12650,9
20240621,122200,51245460,12650,12650,12650,12650,4
20240621,122100,51194860,12650,12650,12650,12650,0
20240621,122000,51194860,12650,12650,12650,12650,1
20240621,121900,51182210,12640,12640,12640,12640,4
20240621,121800,51131650,12650,12650,12650,12650,0
20240621,121700,51131650,12650,12650,12650,12650,0
20240621,121600,51131650,12650,12640,12650,12640,27
20240621,121500,50790350,12660,12660,12660,12660,0
20240621,121400,50790350,12660,12660,12660,12660,0
20240621,121300,50790350,12660,12640,12660,12640,35
20240621,121200,50347830,12650,12650,12650,12650,0
20240621,121100,50347830,12650,12650,12650,12650,0
20240621,121000,50347830,12650,12650,12650,12650,1
20240621,120900,50335180,12620,12660,12660,12620,545
20240621,120800,43443720,12670,12670,12670,12670,199
20240621,120700,40922390,12670,12670,12670,12670,0
20240621,120600,40922390,12670,12670,12670,12670,0
20240621,120500,40922390,12670,12680,12680,12670,11
20240621,120400,40782950,12680,12680,12680,12680,0
20240621,120300,40782950,12680,12680,12680,12680,25
20240621,120200,40465950,12680,12680,12680,12680,4
20240621,120100,40415230,12680,12680,12680,12680,0
20240621,120000,40415230,12680,12680,12680,12680,0
20240621,115900,40415230,12680,12680,12680,12680,39
20240621,115800,39920710,12680,12680,12680,12680,0
20240621,115700,39920710,12680,12680,12680,12680,0
20240621,115600,39920710,12680,12680,12680,12680,0
20240621,115500,39920710,12680,12680,12680,12680,30
20240621,115400,39540310,12680,12680,12680,12680,0
20240621,115300,39540310,12680,12680,12680,12680,0
20240621,115200,39540310,12680,12680,12680,12680,4
20240621,115100,39489590,12680,12680,12680,12680,25
20240621,115000,39172590,12690,12690,12690,12690,1
20240621,114900,39159900,12680,12680,12680,12680,4
20240621,114800,39109180,12680,12680,12680,12680,10
20240621,114700,38982380,12680,12680,12680,12680,25
20240621,114600,38665380,12680,12680,12680,12680,3
20240621,114500,38627340,12690,12690,12690,12690,1
20240621,114400,38614650,12680,12680,12680,12680,0
20240621,114300,38614650,12680,12680,12680,12680,0
20240621,114200,38614650,12680,12680,12680,12680,29
20240621,114100,38246930,12680,12680,12680,12680,4
20240621,114000,38196210,12700,12700,12700,12700,0
20240621,113900,38196210,12700,12700,12700,12700,0
20240621,113800,38196210,12700,12700,12700,12700,10
20240621,113700,38069210,12700,12700,12700,12700,0
20240621,113600,38069210,12700,12700,12700,12700,4
20240621,113500,38018410,12700,12700,12700,12700,0
20240621,113400,38018410,12700,12700,12700,12700,25
20240621,113300,37700910,12700,12700,12700,12700,0
20240621,113200,37700910,12700,12700,12700,12700,4
20240621,113100,37650110,12700,12700,12700,12700,35
20240621,113000,37205610,12700,12680,12700,12680,11
20240621,112900,37066110,12670,12670,12670,12670,3
20240621,112800,37028100,12670,12670,12670,12670,0
20240621,112700,37028100,12670,12670,12670,12670,0
20240621,112600,37028100,12670,12670,12670,12670,29
20240621,112500,36660670,12670,12670,12670,12670,0
20240621,112400,36660670,12670,12670,12670,12670,0
20240621,112300,36660670,12670,12670,12670,12670,0
20240621,112200,36660670,12670,12680,12680,12670,75
20240621,112100,35710270,12680,12680,12680,12680,0
20240621,112000,35710270,12680,12680,12680,12680,28
20240621,111900,35355230,12680,12670,12680,12670,9
20240621,111800,35241150,12670,12670,12670,12670,0
20240621,111700,35241150,12670,12670,12670,12670,25
20240621,111600,34924400,12670,12680,12680,12670,206
20240621,111500,32314350,12670,12670,12670,12670,0
20240621,111400,32314350,12670,12670,12670,12670,0
20240621,111300,32314350,12670,12670,12670,12670,25
20240621,111200,31997600,12670,12670,12670,12670,10
20240621,111100,31870900,12680,12680,12680,12680,0
20240621,111000,31870900,12680,12680,12680,12680,1
20240621,110900,31858220,12670,12670,12670,12670,25
20240621,110800,31541470,12670,12670,12670,12670,0
20240621,110700,31541470,12670,12670,12670,12670,0
20240621,110600,31541470,12670,12670,12670,12670,0
20240621,110500,31541470,12670,12670,12670,12670,25
20240621,110400,31224720,12680,12680,12680,12680,0
20240621,110300,31224720,12680,12680,12680,12680,5
20240621,110200,31161320,12680,12680,12680,12680,0
20240621,110100,31161320,12680,12680,12680,12680,33
20240621,110000,30742880,12690,12690,12690,12690,1
20240621,105900,30730190,12680,12680,12680,12680,22
20240621,105800,30451230,12680,12680,12680,12680,0
20240621,105700,30451230,12680,12680,12680,12680,25
20240621,105600,30134230,12680,12680,12680,12680,0
20240621,105500,30134230,12680,12680,12680,12680,1
20240621,105400,30121550,12690,12690,12690,12690,0
20240621,105300,30121550,12690,12690,12690,12690,2
20240621,105200,30096170,12690,12690,12690,12690,6
20240621,105100,30020030,12700,12700,12700,12700,0
20240621,105000,30020030,12700,12690,12700,12690,11
20240621,104900,29880430,12690,12690,12690,12690,0
20240621,104800,29880430,12690,12690,12690,12690,25
20240621,104700,29563180,12700,12700,12700,12700,0
20240621,104600,29563180,12700,12700,12700,12700,0
20240621,104500,29563180,12700,12700,12700,12700,0
20240621,104400,29563180,12700,12700,12700,12700,12
20240621,104300,29410780,12700,12700,12700,12700,28
20240621,104200,29055180,12700,12700,12700,12700,0
20240621,104100,29055180,12700,12700,12700,12700,0
20240621,104000,29055180,12700,12700,12700,12700,22
20240621,103900,28775780,12700,12700,12700,12700,0
20240621,103800,28775780,12700,12700,12700,12700,0
20240621,103700,28775780,12700,12700,12700,12700,60
20240621,103600,28013780,12720,12720,12720,12720,0
20240621,103500,28013780,12720,12720,12720,12720,0
20240621,103400,28013780,12720,12720,12720,12720,0
20240621,103300,28013780,12720,12720,12720,12720,0
20240621,103200,28013780,12720,12720,12720,12720,0
20240621,103100,28013780,12720,12720,12720,12720,0
20240621,103000,28013780,12720,12680,12720,12680,36
20240621,102900,27557240,12680,12680,12680,12680,30
20240621,102800,27176840,12680,12680,12680,12680,20
20240621,102700,26923240,12690,12690,12690,12690,0
20240621,102600,26923240,12690,12690,12690,12690,0
20240621,102500,26923240,12690,12690,12690,12690,0
20240621,102400,26923240,12690,12690,12690,12690,0
20240621,102300,26923240,12690,12690,12690,12690,0
20240621,102200,26923240,12690,12700,12700,12690,33
20240621,102100,26504150,12700,12700,12700,12700,0
20240621,102000,26504150,12700,12700,12700,12700,10
20240621,101900,26377150,12700,12700,12700,12700,0
20240621,101800,26377150,12700,12700,12700,12700,1
20240621,101700,26364450,12700,12670,12700,12670,25
20240621,101600,26047260,12680,12680,12680,12680,0
20240621,101500,26047260,12680,12680,12680,12680,37
20240621,101400,25578100,12680,12680,12680,12680,0
20240621,101300,25578100,12680,12680,12680,12680,27
20240621,101200,25235740,12680,12680,12680,12680,9
20240621,101100,25121620,12680,12680,12680,12680,25
20240621,101000,24804620,12690,12690,12690,12690,1
20240621,100900,24791930,12680,12680,12680,12680,0
20240621,100800,24791930,12680,12680,12680,12680,0
20240621,100700,24791930,12680,12680,12680,12680,0
20240621,100600,24791930,12680,12680,12680,12680,25
20240621,100500,24474930,12680,12680,12680,12680,0
20240621,100400,24474930,12680,12680,12680,12680,0
20240621,100300,24474930,12680,12680,12680,12680,0
20240621,100200,24474930,12680,12680,12680,12680,25
20240621,100100,24157930,12680,12680,12680,12680,0
20240621,100000,24157930,12680,12680,12680,12680,0
20240621,095900,24157930,12680,12680,12680,12680,0
20240621,095800,24157930,12680,12690,12690,12680,65
20240621,095700,23333330,12680,12680,12680,12680,0
20240621,095600,23333330,12680,12680,12680,12680,0
20240621,095500,23333330,12680,12680,12680,12680,25
20240621,095400,23016330,12680,12680,12680,12680,25
20240621,095300,22699330,12690,12690,12690,12690,1
20240621,095200,22686640,12680,12680,12680,12680,10
20240621,095100,22559840,12690,12690,12690,12690,0
20240621,095000,22559840,12690,12680,12690,12680,26
20240621,094900,22230150,12680,12680,12680,12680,79
20240621,094800,21228430,12680,12680,12680,12680,0
20240621,094700,21228430,12680,12680,12680,12680,5
20240621,094600,21165030,12680,12680,12680,12680,25
20240621,094500,20848030,12690,12690,12690,12690,0
20240621,094400,20848030,12690,12690,12690,12690,0
20240621,094300,20848030,12690,12680,12690,12680,9
20240621,094200,20733890,12690,12690,12690,12690,18
20240621,094100,20505470,12690,12690,12690,12690,20
20240621,094000,20251670,12710,12710,12710,12710,0
20240621,093900,20251670,12710,12710,12710,12710,0
20240621,093800,20251670,12710,12710,12710,12710,0
20240621,093700,20251670,12710,12710,12710,12710,0
20240621,093600,20251670,12710,12690,12710,12690,101
20240621,093500,18969960,12710,12710,12710,12710,0
20240621,093400,18969960,12710,12710,12710,12710,0
20240621,093300,18969960,12710,12710,12710,12710,2
20240621,093200,18944540,12710,12710,12710,12710,0
20240621,093100,18944540,12710,12710,12710,12710,0
20240621,093000,18944540,12710,12690,12710,12690,6
20240621,092900,18868380,12690,12690,12690,12690,20
20240621,092800,18614580,12700,12700,12700,12700,65
20240621,092700,17789080,12700,12700,12700,12700,0
20240621,092600,17789080,12700,12700,12700,12700,0
20240621,092500,17789080,12700,12700,12700,12700,0
20240621,092400,17789080,12700,12690,12700,12690,179
20240621,092300,15517010,12700,12700,12700,12700,0
20240621,092200,15517010,12700,12700,12700,12700,0
20240621,092100,15517010,12700,12720,12720,12700,138
20240621,092000,13762700,12720,12720,12720,12720,164
20240621,091900,11676620,12720,12720,12720,12720,0
20240621,091800,11676620,12720,12720,12720,12720,0
20240621,091700,11676620,12720,12720,12720,12720,0
20240621,091600,11676620,12720,12730,12730,12720,2
20240621,091500,11651170,12730,12730,12730,12730,3
20240621,091400,11612980,12710,12710,12710,12710,0
20240621,091300,11612980,12710,12700,12710,12700,82
20240621,091200,10570830,12710,12700,12710,12700,22
20240621,091100,10291410,12730,12730,12730,12730,0
20240621,091000,10291410,12730,12730,12730,12730,3
20240621,090900,10253220,12750,12750,12750,12750,0
20240621,090800,10253220,12750,12750,12750,12750,0
20240621,090700,10253220,12750,12750,12750,12750,0
20240621,090600,10253220,12750,12750,12750,12750,1
20240621,090500,10240470,12700,12700,12700,12700,390
20240621,090400,5287470,12700,12720,12720,12700,260
20240621,090300,1984290,12850,12850,12850,12850,3
20240621,090200,1945740,12710,12710,12710,12710,0
20240621,090100,1945740,12710,12710,12710,12710,0
20240621,090000,1945740,12710,12710,12710,12710,42