KissMeData/000950/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,183200,5102400,21200,21200,21200,21200,4
20240621,183100,5102400,21200,21200,21200,21200,0
20240621,183000,5102400,21200,21200,21200,21200,0
20240621,182900,5102400,21200,21200,21200,21200,0
20240621,182800,5102400,21200,21200,21200,21200,0
20240621,182700,5102400,21200,21200,21200,21200,0
20240621,182600,5102400,21200,21200,21200,21200,0
20240621,182500,5102400,21200,21200,21200,21200,0
20240621,182400,5102400,21200,21200,21200,21200,0
20240621,182300,5102400,21200,21200,21200,21200,0
20240621,182200,5102400,21200,21200,21200,21200,0
20240621,182100,5102400,21200,21200,21200,21200,0
20240621,182000,5102400,21200,21200,21200,21200,0
20240621,181900,5102400,21200,21200,21200,21200,0
20240621,181800,5102400,21200,21200,21200,21200,0
20240621,181700,5102400,21200,21200,21200,21200,0
20240621,181600,5102400,21200,21200,21200,21200,0
20240621,181500,5102400,21200,21200,21200,21200,0
20240621,181400,5102400,21200,21200,21200,21200,0
20240621,181300,5102400,21200,21200,21200,21200,0
20240621,181200,5102400,21200,21200,21200,21200,0
20240621,181100,5102400,21200,21200,21200,21200,0
20240621,181000,5102400,21200,21200,21200,21200,0
20240621,180900,5102400,21200,21200,21200,21200,0
20240621,180800,5102400,21200,21200,21200,21200,0
20240621,180700,5102400,21200,21200,21200,21200,0
20240621,180600,5102400,21200,21200,21200,21200,0
20240621,180500,5102400,21200,21200,21200,21200,0
20240621,180400,5102400,21200,21200,21200,21200,0
20240621,180300,5102400,21200,21200,21200,21200,0
20240621,180200,5102400,21200,21200,21200,21200,4
20240621,180100,5102400,21200,21200,21200,21200,0
20240621,180000,5102400,21200,21200,21200,21200,0
20240621,175900,5102400,21200,21200,21200,21200,0
20240621,175800,5102400,21200,21200,21200,21200,0
20240621,175700,5102400,21200,21200,21200,21200,0
20240621,175600,5102400,21200,21200,21200,21200,0
20240621,175500,5102400,21200,21200,21200,21200,0
20240621,175400,5102400,21200,21200,21200,21200,0
20240621,175300,5102400,21200,21200,21200,21200,0
20240621,175200,5102400,21200,21200,21200,21200,0
20240621,175100,5102400,21200,21200,21200,21200,0
20240621,175000,5102400,21200,21200,21200,21200,0
20240621,174900,5102400,21200,21200,21200,21200,0
20240621,174800,5102400,21200,21200,21200,21200,0
20240621,174700,5102400,21200,21200,21200,21200,0
20240621,174600,5102400,21200,21200,21200,21200,0
20240621,174500,5102400,21200,21200,21200,21200,0
20240621,174400,5102400,21200,21200,21200,21200,0
20240621,174300,5102400,21200,21200,21200,21200,0
20240621,174200,5102400,21200,21200,21200,21200,0
20240621,174100,5102400,21200,21200,21200,21200,0
20240621,174000,5102400,21200,21200,21200,21200,0
20240621,173900,5102400,21200,21200,21200,21200,0
20240621,173800,5102400,21200,21200,21200,21200,0
20240621,173700,5102400,21200,21200,21200,21200,0
20240621,173600,5102400,21200,21200,21200,21200,0
20240621,173500,5102400,21200,21200,21200,21200,0
20240621,173400,5102400,21200,21200,21200,21200,0
20240621,173300,5102400,21200,21200,21200,21200,0
20240621,173200,5102400,21200,21200,21200,21200,4
20240621,173100,5102400,21200,21200,21200,21200,0
20240621,173000,5102400,21200,21200,21200,21200,0
20240621,172900,5102400,21200,21200,21200,21200,0
20240621,172800,5102400,21200,21200,21200,21200,0
20240621,172700,5102400,21200,21200,21200,21200,0
20240621,172600,5102400,21200,21200,21200,21200,0
20240621,172500,5102400,21200,21200,21200,21200,0
20240621,172400,5102400,21200,21200,21200,21200,0
20240621,172300,5102400,21200,21200,21200,21200,0
20240621,172200,5102400,21200,21200,21200,21200,0
20240621,172100,5102400,21200,21200,21200,21200,0
20240621,172000,5102400,21200,21200,21200,21200,0
20240621,171900,5102400,21200,21200,21200,21200,0
20240621,171800,5102400,21200,21200,21200,21200,0
20240621,171700,5102400,21200,21200,21200,21200,0
20240621,171600,5102400,21200,21200,21200,21200,0
20240621,171500,5102400,21200,21200,21200,21200,0
20240621,171400,5102400,21200,21200,21200,21200,0
20240621,171300,5102400,21200,21200,21200,21200,0
20240621,171200,5102400,21200,21200,21200,21200,0
20240621,171100,5102400,21200,21200,21200,21200,0
20240621,171000,5102400,21200,21200,21200,21200,0
20240621,170900,5102400,21200,21200,21200,21200,0
20240621,170800,5102400,21200,21200,21200,21200,0
20240621,170700,5102400,21200,21200,21200,21200,0
20240621,170600,5102400,21200,21200,21200,21200,0
20240621,170500,5102400,21200,21200,21200,21200,0
20240621,170400,5102400,21200,21200,21200,21200,0
20240621,170300,5102400,21200,21200,21200,21200,0
20240621,170200,5102400,21200,21200,21200,21200,4
20240621,170100,5102400,21200,21200,21200,21200,0
20240621,170000,5102400,21200,21200,21200,21200,0
20240621,165900,5102400,21200,21200,21200,21200,0
20240621,165800,5102400,21200,21200,21200,21200,0
20240621,165700,5102400,21200,21200,21200,21200,0
20240621,165600,5102400,21200,21200,21200,21200,0
20240621,165500,5102400,21200,21200,21200,21200,0
20240621,165400,5102400,21200,21200,21200,21200,0
20240621,165300,5102400,21200,21200,21200,21200,0
20240621,165200,5102400,21200,21200,21200,21200,0
20240621,165100,5102400,21200,21200,21200,21200,0
20240621,165000,5102400,21200,21200,21200,21200,0
20240621,164900,5102400,21200,21200,21200,21200,0
20240621,164800,5102400,21200,21200,21200,21200,0
20240621,164700,5102400,21200,21200,21200,21200,0
20240621,164600,5102400,21200,21200,21200,21200,0
20240621,164500,5102400,21200,21200,21200,21200,0
20240621,164400,5102400,21200,21200,21200,21200,0
20240621,164300,5102400,21200,21200,21200,21200,0
20240621,164200,5102400,21200,21200,21200,21200,0
20240621,164100,5102400,21200,21200,21200,21200,0
20240621,164000,5102400,21200,21200,21200,21200,0
20240621,163900,5102400,21200,21200,21200,21200,0
20240621,163800,5102400,21200,21200,21200,21200,0
20240621,163700,5102400,21200,21200,21200,21200,0
20240621,163600,5102400,21200,21200,21200,21200,0
20240621,163500,5102400,21200,21200,21200,21200,0
20240621,163400,5102400,21200,21200,21200,21200,0
20240621,163300,5102400,21200,21200,21200,21200,0
20240621,163200,5102400,21200,21200,21200,21200,4
20240621,163100,5102400,21200,21200,21200,21200,0
20240621,163000,5102400,21200,21200,21200,21200,0
20240621,162900,5102400,21200,21200,21200,21200,0
20240621,162800,5102400,21200,21200,21200,21200,0
20240621,162700,5102400,21200,21200,21200,21200,0
20240621,162600,5102400,21200,21200,21200,21200,0
20240621,162500,5102400,21200,21200,21200,21200,0
20240621,162400,5102400,21200,21200,21200,21200,0
20240621,162300,5102400,21200,21200,21200,21200,0
20240621,162200,5102400,21200,21200,21200,21200,0
20240621,162100,5102400,21200,21200,21200,21200,0
20240621,162000,5102400,21200,21200,21200,21200,0
20240621,161900,5102400,21200,21200,21200,21200,0
20240621,161800,5102400,21200,21200,21200,21200,0
20240621,161700,5102400,21200,21200,21200,21200,0
20240621,161600,5102400,21200,21200,21200,21200,0
20240621,161500,5102400,21200,21200,21200,21200,0
20240621,161400,5102400,21200,21200,21200,21200,0
20240621,161300,5102400,21200,21200,21200,21200,0
20240621,161200,5102400,21200,21200,21200,21200,0
20240621,161100,5102400,21200,21200,21200,21200,0
20240621,161000,5102400,21200,21200,21200,21200,0
20240621,160900,5102400,21200,21200,21200,21200,0
20240621,160800,5102400,21200,21200,21200,21200,0
20240621,160700,5102400,21200,21200,21200,21200,0
20240621,160600,5102400,21200,21200,21200,21200,0
20240621,160500,5102400,21200,21200,21200,21200,0
20240621,160400,5102400,21200,21200,21200,21200,0
20240621,160300,5102400,21200,21200,21200,21200,0
20240621,160200,5102400,21200,21200,21200,21200,4
20240621,160100,5102400,21200,21200,21200,21200,0
20240621,160000,5102400,21200,21200,21200,21200,0
20240621,155900,5102400,21200,21200,21200,21200,0
20240621,155800,5102400,21200,21200,21200,21200,0
20240621,155700,5102400,21200,21200,21200,21200,0
20240621,155600,5102400,21200,21200,21200,21200,0
20240621,155500,5102400,21200,21200,21200,21200,0
20240621,155400,5102400,21200,21200,21200,21200,0
20240621,155300,5102400,21200,21200,21200,21200,0
20240621,155200,5102400,21200,21200,21200,21200,0
20240621,155100,5102400,21200,21200,21200,21200,0
20240621,155000,5102400,21200,21200,21200,21200,0
20240621,154900,5102400,21200,21200,21200,21200,0
20240621,154800,5102400,21200,21200,21200,21200,0
20240621,154700,5102400,21200,21200,21200,21200,0
20240621,154600,5102400,21200,21200,21200,21200,0
20240621,154500,5102400,21200,21200,21200,21200,0
20240621,154400,5102400,21200,21200,21200,21200,0
20240621,154300,5102400,21200,21200,21200,21200,0
20240621,154200,5102400,21200,21200,21200,21200,0
20240621,154100,5102400,21200,21200,21200,21200,0
20240621,154000,5102400,21200,21200,21200,21200,0
20240621,153900,5102400,21200,21200,21200,21200,0
20240621,153800,5102400,21200,21200,21200,21200,0
20240621,153700,5102400,21200,21200,21200,21200,0
20240621,153600,5102400,21200,21200,21200,21200,0
20240621,153500,5102400,21200,21200,21200,21200,0
20240621,153400,5102400,21200,21200,21200,21200,0
20240621,153300,5102400,21200,21200,21200,21200,0
20240621,153200,5102400,21200,21200,21200,21200,4
20240621,153100,5102400,21200,21200,21200,21200,0
20240621,153000,5102400,21200,21200,21200,21200,4
20240621,152900,5017600,21200,21200,21200,21200,0
20240621,152800,5017600,21200,21200,21200,21200,0
20240621,152700,5017600,21200,21200,21200,21200,0
20240621,152600,5017600,21200,21200,21200,21200,0
20240621,152500,5017600,21200,21200,21200,21200,0
20240621,152400,5017600,21200,21200,21200,21200,0
20240621,152300,5017600,21200,21200,21200,21200,0
20240621,152200,5017600,21200,21200,21200,21200,0
20240621,152100,5017600,21200,21200,21200,21200,0
20240621,152000,5017600,21200,21200,21200,21200,0
20240621,151900,5017600,21200,21200,21200,21200,0
20240621,151800,5017600,21200,21200,21200,21200,0
20240621,151700,5017600,21200,21200,21200,21200,0
20240621,151600,5017600,21200,21200,21200,21200,0
20240621,151500,5017600,21200,21200,21200,21200,0
20240621,151400,5017600,21200,21200,21200,21200,0
20240621,151300,5017600,21200,21200,21200,21200,0
20240621,151200,5017600,21200,21200,21200,21200,0
20240621,151100,5017600,21200,21200,21200,21200,0
20240621,151000,5017600,21200,21200,21200,21200,1
20240621,150900,4996400,21100,21100,21100,21100,0
20240621,150800,4996400,21100,21100,21100,21100,0
20240621,150700,4996400,21100,21100,21100,21100,0
20240621,150600,4996400,21100,21100,21100,21100,0
20240621,150500,4996400,21100,21100,21100,21100,0
20240621,150400,4996400,21100,21100,21100,21100,0
20240621,150300,4996400,21100,21100,21100,21100,0
20240621,150200,4996400,21100,21100,21100,21100,1
20240621,150100,4975300,21250,21250,21250,21250,0
20240621,150000,4975300,21250,21250,21250,21250,0
20240621,145900,4975300,21250,21250,21250,21250,0
20240621,145800,4975300,21250,21250,21250,21250,0
20240621,145700,4975300,21250,21250,21250,21250,0
20240621,145600,4975300,21250,21250,21250,21250,0
20240621,145500,4975300,21250,21250,21250,21250,0
20240621,145400,4975300,21250,21250,21250,21250,0
20240621,145300,4975300,21250,21250,21250,21250,0
20240621,145200,4975300,21250,21250,21250,21250,0
20240621,145100,4975300,21250,21250,21250,21250,0
20240621,145000,4975300,21250,21250,21250,21250,0
20240621,144900,4975300,21250,21250,21250,21250,0
20240621,144800,4975300,21250,21250,21250,21250,0
20240621,144700,4975300,21250,21250,21250,21250,0
20240621,144600,4975300,21250,21250,21250,21250,0
20240621,144500,4975300,21250,21250,21250,21250,0
20240621,144400,4975300,21250,21250,21250,21250,0
20240621,144300,4975300,21250,21250,21250,21250,0
20240621,144200,4975300,21250,21250,21250,21250,0
20240621,144100,4975300,21250,21250,21250,21250,0
20240621,144000,4975300,21250,21250,21250,21250,0
20240621,143900,4975300,21250,21250,21250,21250,0
20240621,143800,4975300,21250,21250,21250,21250,0
20240621,143700,4975300,21250,21250,21250,21250,0
20240621,143600,4975300,21250,21250,21250,21250,0
20240621,143500,4975300,21250,21250,21250,21250,0
20240621,143400,4975300,21250,21250,21250,21250,0
20240621,143300,4975300,21250,21250,21250,21250,0
20240621,143200,4975300,21250,21250,21250,21250,0
20240621,143100,4975300,21250,21250,21250,21250,0
20240621,143000,4975300,21250,21250,21250,21250,0
20240621,142900,4975300,21250,21250,21250,21250,0
20240621,142800,4975300,21250,21250,21250,21250,0
20240621,142700,4975300,21250,21250,21250,21250,0
20240621,142600,4975300,21250,21250,21250,21250,0
20240621,142500,4975300,21250,21250,21250,21250,0
20240621,142400,4975300,21250,21250,21250,21250,0
20240621,142300,4975300,21250,21250,21250,21250,0
20240621,142200,4975300,21250,21250,21250,21250,0
20240621,142100,4975300,21250,21250,21250,21250,0
20240621,142000,4975300,21250,21250,21250,21250,0
20240621,141900,4975300,21250,21250,21250,21250,0
20240621,141800,4975300,21250,21250,21250,21250,0
20240621,141700,4975300,21250,21250,21250,21250,0
20240621,141600,4975300,21250,21250,21250,21250,0
20240621,141500,4975300,21250,21250,21250,21250,0
20240621,141400,4975300,21250,21250,21250,21250,0
20240621,141300,4975300,21250,21250,21250,21250,0
20240621,141200,4975300,21250,21250,21250,21250,0
20240621,141100,4975300,21250,21250,21250,21250,0
20240621,141000,4975300,21250,21250,21250,21250,0
20240621,140900,4975300,21250,21250,21250,21250,0
20240621,140800,4975300,21250,21250,21250,21250,0
20240621,140700,4975300,21250,21250,21250,21250,2
20240621,140600,4932800,21050,21050,21050,21050,0
20240621,140500,4932800,21050,21200,21200,21050,90
20240621,140400,3029200,21250,21250,21250,21250,0
20240621,140300,3029200,21250,21250,21250,21250,0
20240621,140200,3029200,21250,21250,21250,21250,0
20240621,140100,3029200,21250,21250,21250,21250,0
20240621,140000,3029200,21250,21250,21250,21250,0
20240621,135900,3029200,21250,21250,21250,21250,60
20240621,135800,1754200,21300,21300,21300,21300,0
20240621,135700,1754200,21300,21300,21300,21300,0
20240621,135600,1754200,21300,21300,21300,21300,0
20240621,135500,1754200,21300,21300,21300,21300,0
20240621,135400,1754200,21300,21300,21300,21300,0
20240621,135300,1754200,21300,21300,21300,21300,0
20240621,135200,1754200,21300,21300,21300,21300,0
20240621,135100,1754200,21300,21300,21300,21300,0
20240621,135000,1754200,21300,21300,21300,21300,0
20240621,134900,1754200,21300,21300,21300,21300,0
20240621,134800,1754200,21300,21300,21300,21300,0
20240621,134700,1754200,21300,21300,21300,21300,0
20240621,134600,1754200,21300,21300,21300,21300,0
20240621,134500,1754200,21300,21300,21300,21300,0
20240621,134400,1754200,21300,21300,21300,21300,0
20240621,134300,1754200,21300,21300,21300,21300,0
20240621,134200,1754200,21300,21300,21300,21300,0
20240621,134100,1754200,21300,21300,21300,21300,0
20240621,134000,1754200,21300,21300,21300,21300,0
20240621,133900,1754200,21300,21300,21300,21300,0
20240621,133800,1754200,21300,21300,21300,21300,0
20240621,133700,1754200,21300,21300,21300,21300,0
20240621,133600,1754200,21300,21300,21300,21300,0
20240621,133500,1754200,21300,21300,21300,21300,0
20240621,133400,1754200,21300,21300,21300,21300,0
20240621,133300,1754200,21300,21300,21300,21300,0
20240621,133200,1754200,21300,21300,21300,21300,0
20240621,133100,1754200,21300,21300,21300,21300,0
20240621,133000,1754200,21300,21300,21300,21300,0
20240621,132900,1754200,21300,21300,21300,21300,0
20240621,132800,1754200,21300,21300,21300,21300,0
20240621,132700,1754200,21300,21300,21300,21300,0
20240621,132600,1754200,21300,21300,21300,21300,0
20240621,132500,1754200,21300,21250,21300,21250,3
20240621,132400,1690350,21200,21200,21200,21200,0
20240621,132300,1690350,21200,21200,21200,21200,0
20240621,132200,1690350,21200,21200,21200,21200,0
20240621,132100,1690350,21200,21200,21200,21200,0
20240621,132000,1690350,21200,21200,21200,21200,0
20240621,131900,1690350,21200,21200,21200,21200,0
20240621,131800,1690350,21200,21200,21200,21200,0
20240621,131700,1690350,21200,21200,21200,21200,0
20240621,131600,1690350,21200,21200,21200,21200,0
20240621,131500,1690350,21200,21200,21200,21200,0
20240621,131400,1690350,21200,21200,21200,21200,0
20240621,131300,1690350,21200,21200,21200,21200,0
20240621,131200,1690350,21200,21200,21200,21200,0
20240621,131100,1690350,21200,21200,21200,21200,0
20240621,131000,1690350,21200,21200,21200,21200,0
20240621,130900,1690350,21200,21200,21200,21200,0
20240621,130800,1690350,21200,21200,21200,21200,0
20240621,130700,1690350,21200,21200,21200,21200,0
20240621,130600,1690350,21200,21200,21200,21200,0
20240621,130500,1690350,21200,21200,21200,21200,0
20240621,130400,1690350,21200,21200,21200,21200,0
20240621,130300,1690350,21200,21200,21200,21200,0
20240621,130200,1690350,21200,21200,21200,21200,0
20240621,130100,1690350,21200,21200,21200,21200,0
20240621,130000,1690350,21200,21200,21200,21200,0
20240621,125900,1690350,21200,21200,21200,21200,0
20240621,125800,1690350,21200,21200,21200,21200,0
20240621,125700,1690350,21200,21200,21200,21200,0
20240621,125600,1690350,21200,21200,21200,21200,0
20240621,125500,1690350,21200,21200,21200,21200,0
20240621,125400,1690350,21200,21200,21200,21200,0
20240621,125300,1690350,21200,21200,21200,21200,0
20240621,125200,1690350,21200,21200,21200,21200,0
20240621,125100,1690350,21200,21200,21200,21200,0
20240621,125000,1690350,21200,21200,21200,21200,0
20240621,124900,1690350,21200,21200,21200,21200,0
20240621,124800,1690350,21200,21200,21200,21200,0
20240621,124700,1690350,21200,21200,21200,21200,0
20240621,124600,1690350,21200,21200,21200,21200,0
20240621,124500,1690350,21200,21200,21200,21200,0
20240621,124400,1690350,21200,21200,21200,21200,0
20240621,124300,1690350,21200,21200,21200,21200,0
20240621,124200,1690350,21200,21200,21200,21200,0
20240621,124100,1690350,21200,21200,21200,21200,0
20240621,124000,1690350,21200,21200,21200,21200,0
20240621,123900,1690350,21200,21200,21200,21200,0
20240621,123800,1690350,21200,21200,21200,21200,0
20240621,123700,1690350,21200,21200,21200,21200,0
20240621,123600,1690350,21200,21200,21200,21200,0
20240621,123500,1690350,21200,21200,21200,21200,0
20240621,123400,1690350,21200,21200,21200,21200,0
20240621,123300,1690350,21200,21200,21200,21200,0
20240621,123200,1690350,21200,21200,21200,21200,30
20240621,123100,1054350,21200,21200,21200,21200,0
20240621,123000,1054350,21200,21200,21200,21200,0
20240621,122900,1054350,21200,21200,21200,21200,0
20240621,122800,1054350,21200,21200,21200,21200,0
20240621,122700,1054350,21200,21200,21200,21200,0
20240621,122600,1054350,21200,21200,21200,21200,0
20240621,122500,1054350,21200,21200,21200,21200,0
20240621,122400,1054350,21200,21200,21200,21200,0
20240621,122300,1054350,21200,21200,21200,21200,0
20240621,122200,1054350,21200,21200,21200,21200,0
20240621,122100,1054350,21200,21200,21200,21200,0
20240621,122000,1054350,21200,21200,21200,21200,0
20240621,121900,1054350,21200,21200,21200,21200,0
20240621,121800,1054350,21200,21200,21200,21200,0
20240621,121700,1054350,21200,21200,21200,21200,0
20240621,121600,1054350,21200,21200,21200,21200,0
20240621,121500,1054350,21200,21200,21200,21200,0
20240621,121400,1054350,21200,21200,21200,21200,0
20240621,121300,1054350,21200,21200,21200,21200,0
20240621,121200,1054350,21200,21200,21200,21200,0
20240621,121100,1054350,21200,21200,21200,21200,0
20240621,121000,1054350,21200,21200,21200,21200,0
20240621,120900,1054350,21200,21200,21200,21200,0
20240621,120800,1054350,21200,21200,21200,21200,0
20240621,120700,1054350,21200,21200,21200,21200,0
20240621,120600,1054350,21200,21200,21200,21200,0
20240621,120500,1054350,21200,21200,21200,21200,0
20240621,120400,1054350,21200,21200,21200,21200,0
20240621,120300,1054350,21200,21200,21200,21200,0
20240621,120200,1054350,21200,21200,21200,21200,0
20240621,120100,1054350,21200,21200,21200,21200,0
20240621,120000,1054350,21200,21200,21200,21200,0
20240621,115900,1054350,21200,21200,21200,21200,0
20240621,115800,1054350,21200,21200,21200,21200,0
20240621,115700,1054350,21200,21200,21200,21200,0
20240621,115600,1054350,21200,21200,21200,21200,0
20240621,115500,1054350,21200,21200,21200,21200,0
20240621,115400,1054350,21200,21200,21200,21200,0
20240621,115300,1054350,21200,21200,21200,21200,0
20240621,115200,1054350,21200,21200,21200,21200,0
20240621,115100,1054350,21200,21200,21200,21200,0
20240621,115000,1054350,21200,21200,21200,21200,0
20240621,114900,1054350,21200,21200,21200,21200,0
20240621,114800,1054350,21200,21200,21200,21200,0
20240621,114700,1054350,21200,21200,21200,21200,0
20240621,114600,1054350,21200,21200,21200,21200,0
20240621,114500,1054350,21200,21200,21200,21200,0
20240621,114400,1054350,21200,21200,21200,21200,0
20240621,114300,1054350,21200,21200,21200,21200,0
20240621,114200,1054350,21200,21200,21200,21200,0
20240621,114100,1054350,21200,21200,21200,21200,0
20240621,114000,1054350,21200,21200,21200,21200,0
20240621,113900,1054350,21200,21200,21200,21200,0
20240621,113800,1054350,21200,21200,21200,21200,0
20240621,113700,1054350,21200,21200,21200,21200,0
20240621,113600,1054350,21200,21200,21200,21200,0
20240621,113500,1054350,21200,21200,21200,21200,0
20240621,113400,1054350,21200,21200,21200,21200,0
20240621,113300,1054350,21200,21200,21200,21200,0
20240621,113200,1054350,21200,21200,21200,21200,0
20240621,113100,1054350,21200,21200,21200,21200,0
20240621,113000,1054350,21200,21200,21200,21200,0
20240621,112900,1054350,21200,21200,21200,21200,0
20240621,112800,1054350,21200,21200,21200,21200,0
20240621,112700,1054350,21200,21200,21200,21200,0
20240621,112600,1054350,21200,21200,21200,21200,0
20240621,112500,1054350,21200,21200,21200,21200,10
20240621,112400,842350,21200,21200,21200,21200,0
20240621,112300,842350,21200,21200,21200,21200,0
20240621,112200,842350,21200,21200,21200,21200,0
20240621,112100,842350,21200,21200,21200,21200,0
20240621,112000,842350,21200,21200,21200,21200,0
20240621,111900,842350,21200,21200,21200,21200,0
20240621,111800,842350,21200,21200,21200,21200,0
20240621,111700,842350,21200,21200,21200,21200,0
20240621,111600,842350,21200,21200,21200,21200,0
20240621,111500,842350,21200,21200,21200,21200,1
20240621,111400,821150,21050,21050,21050,21050,0
20240621,111300,821150,21050,21050,21050,21050,0
20240621,111200,821150,21050,21050,21050,21050,0
20240621,111100,821150,21050,21050,21050,21050,0
20240621,111000,821150,21050,21050,21050,21050,0
20240621,110900,821150,21050,21050,21050,21050,0
20240621,110800,821150,21050,21050,21050,21050,0
20240621,110700,821150,21050,21050,21050,21050,0
20240621,110600,821150,21050,21050,21050,21050,0
20240621,110500,821150,21050,21050,21050,21050,0
20240621,110400,821150,21050,21050,21050,21050,1
20240621,110300,800100,21000,21000,21000,21000,0
20240621,110200,800100,21000,21000,21000,21000,0
20240621,110100,800100,21000,21000,21000,21000,0
20240621,110000,800100,21000,21000,21000,21000,0
20240621,105900,800100,21000,21000,21000,21000,0
20240621,105800,800100,21000,21000,21000,21000,0
20240621,105700,800100,21000,21000,21000,21000,0
20240621,105600,800100,21000,21000,21000,21000,0
20240621,105500,800100,21000,21000,21000,21000,0
20240621,105400,800100,21000,21000,21000,21000,0
20240621,105300,800100,21000,21000,21000,21000,0
20240621,105200,800100,21000,21000,21000,21000,0
20240621,105100,800100,21000,21000,21000,21000,0
20240621,105000,800100,21000,21000,21000,21000,0
20240621,104900,800100,21000,21000,21000,21000,0
20240621,104800,800100,21000,21000,21000,21000,0
20240621,104700,800100,21000,21000,21000,21000,0
20240621,104600,800100,21000,21000,21000,21000,0
20240621,104500,800100,21000,21000,21000,21000,0
20240621,104400,800100,21000,21000,21000,21000,0
20240621,104300,800100,21000,21000,21000,21000,0
20240621,104200,800100,21000,21000,21000,21000,0
20240621,104100,800100,21000,21000,21000,21000,0
20240621,104000,800100,21000,21000,21000,21000,0
20240621,103900,800100,21000,21000,21000,21000,0
20240621,103800,800100,21000,21000,21000,21000,0
20240621,103700,800100,21000,21000,21000,21000,0
20240621,103600,800100,21000,21000,21000,21000,0
20240621,103500,800100,21000,21000,21000,21000,0
20240621,103400,800100,21000,21000,21000,21000,0
20240621,103300,800100,21000,21000,21000,21000,0
20240621,103200,800100,21000,21000,21000,21000,0
20240621,103100,800100,21000,21000,21000,21000,0
20240621,103000,800100,21000,21000,21000,21000,0
20240621,102900,800100,21000,21000,21000,21000,0
20240621,102800,800100,21000,21000,21000,21000,0
20240621,102700,800100,21000,21000,21000,21000,0
20240621,102600,800100,21000,21000,21000,21000,0
20240621,102500,800100,21000,21000,21000,21000,0
20240621,102400,800100,21000,21000,21000,21000,0
20240621,102300,800100,21000,21000,21000,21000,0
20240621,102200,800100,21000,21000,21000,21000,0
20240621,102100,800100,21000,21000,21000,21000,0
20240621,102000,800100,21000,21000,21000,21000,0
20240621,101900,800100,21000,21000,21000,21000,0
20240621,101800,800100,21000,21000,21000,21000,0
20240621,101700,800100,21000,21000,21000,21000,0
20240621,101600,800100,21000,21150,21150,21000,35
20240621,101500,63550,21150,21150,21150,21150,0
20240621,101400,63550,21150,21150,21150,21150,0
20240621,101300,63550,21150,21150,21150,21150,0
20240621,101200,63550,21150,21150,21150,21150,0
20240621,101100,63550,21150,21150,21150,21150,0
20240621,101000,63550,21150,21150,21150,21150,0
20240621,100900,63550,21150,21150,21150,21150,0
20240621,100800,63550,21150,21150,21150,21150,0
20240621,100700,63550,21150,21150,21150,21150,0
20240621,100600,63550,21150,21150,21150,21150,0
20240621,100500,63550,21150,21150,21150,21150,0
20240621,100400,63550,21150,21150,21150,21150,0
20240621,100300,63550,21150,21150,21150,21150,0
20240621,100200,63550,21150,21150,21150,21150,0
20240621,100100,63550,21150,21150,21150,21150,0
20240621,100000,63550,21150,21150,21150,21150,1
20240621,095900,42400,21200,21200,21200,21200,0
20240621,095800,42400,21200,21200,21200,21200,0
20240621,095700,42400,21200,21200,21200,21200,0
20240621,095600,42400,21200,21200,21200,21200,0
20240621,095500,42400,21200,21200,21200,21200,0
20240621,095400,42400,21200,21200,21200,21200,0
20240621,095300,42400,21200,21200,21200,21200,0
20240621,095200,42400,21200,21200,21200,21200,0
20240621,095100,42400,21200,21200,21200,21200,0
20240621,095000,42400,21200,21200,21200,21200,0
20240621,094900,42400,21200,21200,21200,21200,0
20240621,094800,42400,21200,21200,21200,21200,0
20240621,094700,42400,21200,21200,21200,21200,0
20240621,094600,42400,21200,21200,21200,21200,1
20240621,094500,21200,21200,21200,21200,21200,0
20240621,094400,21200,21200,21200,21200,21200,0
20240621,094300,21200,21200,21200,21200,21200,0
20240621,094200,21200,21200,21200,21200,21200,0
20240621,094100,21200,21200,21200,21200,21200,0
20240621,094000,21200,21200,21200,21200,21200,0
20240621,093900,21200,21200,21200,21200,21200,1
20240621,093800,0,21150,21150,21150,21150,0
20240621,093700,0,21150,21150,21150,21150,0
20240621,093600,0,21150,21150,21150,21150,0
20240621,093500,0,21150,21150,21150,21150,0
20240621,093400,0,21150,21150,21150,21150,0
20240621,093300,0,21150,21150,21150,21150,0
20240621,093200,0,21150,21150,21150,21150,0
20240621,093100,0,21150,21150,21150,21150,0
20240621,093000,0,21150,21150,21150,21150,0
20240621,092900,0,21150,21150,21150,21150,0
20240621,092800,0,21150,21150,21150,21150,0
20240621,092700,0,21150,21150,21150,21150,0
20240621,092600,0,21150,21150,21150,21150,0
20240621,092500,0,21150,21150,21150,21150,0
20240621,092400,0,21150,21150,21150,21150,0
20240621,092300,0,21150,21150,21150,21150,0
20240621,092200,0,21150,21150,21150,21150,0
20240621,092100,0,21150,21150,21150,21150,0
20240621,092000,0,21150,21150,21150,21150,0
20240621,091900,0,21150,21150,21150,21150,0
20240621,091800,0,21150,21150,21150,21150,0
20240621,091700,0,21150,21150,21150,21150,0
20240621,091600,0,21150,21150,21150,21150,0
20240621,091500,0,21150,21150,21150,21150,0
20240621,091400,0,21150,21150,21150,21150,0
20240621,091300,0,21150,21150,21150,21150,0
20240621,091200,0,21150,21150,21150,21150,0
20240621,091100,0,21150,21150,21150,21150,0
20240621,091000,0,21150,21150,21150,21150,0
20240621,090900,0,21150,21150,21150,21150,0
20240621,090800,0,21150,21150,21150,21150,0
20240621,090700,0,21150,21150,21150,21150,0
20240621,090600,0,21150,21150,21150,21150,0
20240621,090500,0,21150,21150,21150,21150,0
20240621,090400,0,21150,21150,21150,21150,0
20240621,090300,0,21150,21150,21150,21150,0
20240621,090200,0,21150,21150,21150,21150,0
20240621,090100,0,21150,21150,21150,21150,0
20240621,090000,0,21150,21150,21150,21150,0