KissMeData/020000/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,190500,493922640,17790,17790,17790,17790,1322
20240619,190400,493922640,17790,17790,17790,17790,0
20240619,190300,493922640,17790,17790,17790,17790,0
20240619,190200,493922640,17790,17790,17790,17790,0
20240619,190100,493922640,17790,17790,17790,17790,0
20240619,190000,493922640,17790,17790,17790,17790,0
20240619,185900,493922640,17790,17790,17790,17790,0
20240619,185800,493922640,17790,17790,17790,17790,0
20240619,185700,493922640,17790,17790,17790,17790,0
20240619,185600,493922640,17790,17790,17790,17790,0
20240619,185500,493922640,17790,17790,17790,17790,0
20240619,185400,493922640,17790,17790,17790,17790,0
20240619,185300,493922640,17790,17790,17790,17790,0
20240619,185200,493922640,17790,17790,17790,17790,0
20240619,185100,493922640,17790,17790,17790,17790,0
20240619,185000,493922640,17790,17790,17790,17790,0
20240619,184900,493922640,17790,17790,17790,17790,0
20240619,184800,493922640,17790,17790,17790,17790,0
20240619,184700,493922640,17790,17790,17790,17790,0
20240619,184600,493922640,17790,17790,17790,17790,0
20240619,184500,493922640,17790,17790,17790,17790,0
20240619,184400,493922640,17790,17790,17790,17790,0
20240619,184300,493922640,17790,17790,17790,17790,0
20240619,184200,493922640,17790,17790,17790,17790,0
20240619,184100,493922640,17790,17790,17790,17790,0
20240619,184000,493922640,17790,17790,17790,17790,0
20240619,183900,493922640,17790,17790,17790,17790,0
20240619,183800,493922640,17790,17790,17790,17790,0
20240619,183700,493922640,17790,17790,17790,17790,0
20240619,183600,493922640,17790,17790,17790,17790,0
20240619,183500,493922640,17790,17790,17790,17790,1322
20240619,183400,493922640,17790,17790,17790,17790,0
20240619,183300,493922640,17790,17790,17790,17790,0
20240619,183200,493922640,17790,17790,17790,17790,0
20240619,183100,493922640,17790,17790,17790,17790,0
20240619,183000,493922640,17790,17790,17790,17790,0
20240619,182900,493922640,17790,17790,17790,17790,0
20240619,182800,493922640,17790,17790,17790,17790,0
20240619,182700,493922640,17790,17790,17790,17790,0
20240619,182600,493922640,17790,17790,17790,17790,0
20240619,182500,493922640,17790,17790,17790,17790,0
20240619,182400,493922640,17790,17790,17790,17790,0
20240619,182300,493922640,17790,17790,17790,17790,0
20240619,182200,493922640,17790,17790,17790,17790,0
20240619,182100,493922640,17790,17790,17790,17790,0
20240619,182000,493922640,17790,17790,17790,17790,0
20240619,181900,493922640,17790,17790,17790,17790,0
20240619,181800,493922640,17790,17790,17790,17790,0
20240619,181700,493922640,17790,17790,17790,17790,0
20240619,181600,493922640,17790,17790,17790,17790,0
20240619,181500,493922640,17790,17790,17790,17790,0
20240619,181400,493922640,17790,17790,17790,17790,0
20240619,181300,493922640,17790,17790,17790,17790,0
20240619,181200,493922640,17790,17790,17790,17790,0
20240619,181100,493922640,17790,17790,17790,17790,0
20240619,181000,493922640,17790,17790,17790,17790,0
20240619,180900,493922640,17790,17790,17790,17790,0
20240619,180800,493922640,17790,17790,17790,17790,0
20240619,180700,493922640,17790,17790,17790,17790,0
20240619,180600,493922640,17790,17790,17790,17790,0
20240619,180500,493922640,17790,17790,17790,17790,1322
20240619,180400,493922640,17790,17790,17790,17790,0
20240619,180300,493922640,17790,17790,17790,17790,0
20240619,180200,493922640,17790,17790,17790,17790,0
20240619,180100,493922640,17790,17790,17790,17790,0
20240619,180000,493922640,17790,17790,17790,17790,0
20240619,175900,493922640,17790,17790,17790,17790,0
20240619,175800,493922640,17790,17790,17790,17790,0
20240619,175700,493922640,17790,17790,17790,17790,0
20240619,175600,493922640,17790,17790,17790,17790,0
20240619,175500,493922640,17790,17790,17790,17790,0
20240619,175400,493922640,17790,17790,17790,17790,0
20240619,175300,493922640,17790,17790,17790,17790,0
20240619,175200,493922640,17790,17790,17790,17790,0
20240619,175100,493922640,17790,17790,17790,17790,0
20240619,175000,493922640,17790,17790,17790,17790,0
20240619,174900,493922640,17790,17790,17790,17790,0
20240619,174800,493922640,17790,17790,17790,17790,0
20240619,174700,493922640,17790,17790,17790,17790,0
20240619,174600,493922640,17790,17790,17790,17790,0
20240619,174500,493922640,17790,17790,17790,17790,0
20240619,174400,493922640,17790,17790,17790,17790,0
20240619,174300,493922640,17790,17790,17790,17790,0
20240619,174200,493922640,17790,17790,17790,17790,0
20240619,174100,493922640,17790,17790,17790,17790,0
20240619,174000,493922640,17790,17790,17790,17790,0
20240619,173900,493922640,17790,17790,17790,17790,0
20240619,173800,493922640,17790,17790,17790,17790,0
20240619,173700,493922640,17790,17790,17790,17790,0
20240619,173600,493922640,17790,17790,17790,17790,0
20240619,173500,493922640,17790,17790,17790,17790,1322
20240619,173400,493922640,17790,17790,17790,17790,0
20240619,173300,493922640,17790,17790,17790,17790,0
20240619,173200,493922640,17790,17790,17790,17790,0
20240619,173100,493922640,17790,17790,17790,17790,0
20240619,173000,493922640,17790,17790,17790,17790,0
20240619,172900,493922640,17790,17790,17790,17790,0
20240619,172800,493922640,17790,17790,17790,17790,0
20240619,172700,493922640,17790,17790,17790,17790,0
20240619,172600,493922640,17790,17790,17790,17790,0
20240619,172500,493922640,17790,17790,17790,17790,0
20240619,172400,493922640,17790,17790,17790,17790,0
20240619,172300,493922640,17790,17790,17790,17790,0
20240619,172200,493922640,17790,17790,17790,17790,0
20240619,172100,493922640,17790,17790,17790,17790,0
20240619,172000,493922640,17790,17790,17790,17790,0
20240619,171900,493922640,17790,17790,17790,17790,0
20240619,171800,493922640,17790,17790,17790,17790,0
20240619,171700,493922640,17790,17790,17790,17790,0
20240619,171600,493922640,17790,17790,17790,17790,0
20240619,171500,493922640,17790,17790,17790,17790,0
20240619,171400,493922640,17790,17790,17790,17790,0
20240619,171300,493922640,17790,17790,17790,17790,0
20240619,171200,493922640,17790,17790,17790,17790,0
20240619,171100,493922640,17790,17790,17790,17790,0
20240619,171000,493922640,17790,17790,17790,17790,0
20240619,170900,493922640,17790,17790,17790,17790,0
20240619,170800,493922640,17790,17790,17790,17790,0
20240619,170700,493922640,17790,17790,17790,17790,0
20240619,170600,493922640,17790,17790,17790,17790,0
20240619,170500,493922640,17790,17790,17790,17790,1322
20240619,170400,493922640,17790,17790,17790,17790,0
20240619,170300,493922640,17790,17790,17790,17790,0
20240619,170200,493922640,17790,17790,17790,17790,0
20240619,170100,493922640,17790,17790,17790,17790,0
20240619,170000,493922640,17790,17790,17790,17790,0
20240619,165900,493922640,17790,17790,17790,17790,0
20240619,165800,493922640,17790,17790,17790,17790,0
20240619,165700,493922640,17790,17790,17790,17790,0
20240619,165600,493922640,17790,17790,17790,17790,0
20240619,165500,493922640,17790,17790,17790,17790,0
20240619,165400,493922640,17790,17790,17790,17790,0
20240619,165300,493922640,17790,17790,17790,17790,0
20240619,165200,493922640,17790,17790,17790,17790,0
20240619,165100,493922640,17790,17790,17790,17790,0
20240619,165000,493922640,17790,17790,17790,17790,0
20240619,164900,493922640,17790,17790,17790,17790,0
20240619,164800,493922640,17790,17790,17790,17790,0
20240619,164700,493922640,17790,17790,17790,17790,0
20240619,164600,493922640,17790,17790,17790,17790,0
20240619,164500,493922640,17790,17790,17790,17790,0
20240619,164400,493922640,17790,17790,17790,17790,0
20240619,164300,493922640,17790,17790,17790,17790,0
20240619,164200,493922640,17790,17790,17790,17790,0
20240619,164100,493922640,17790,17790,17790,17790,0
20240619,164000,493922640,17790,17790,17790,17790,0
20240619,163900,493922640,17790,17790,17790,17790,0
20240619,163800,493922640,17790,17790,17790,17790,0
20240619,163700,493922640,17790,17790,17790,17790,0
20240619,163600,493922640,17790,17790,17790,17790,0
20240619,163500,493922640,17790,17790,17790,17790,1322
20240619,163400,493922640,17790,17790,17790,17790,0
20240619,163300,493922640,17790,17790,17790,17790,0
20240619,163200,493922640,17790,17790,17790,17790,0
20240619,163100,493922640,17790,17790,17790,17790,0
20240619,163000,493922640,17790,17790,17790,17790,0
20240619,162900,493922640,17790,17790,17790,17790,0
20240619,162800,493922640,17790,17790,17790,17790,0
20240619,162700,493922640,17790,17790,17790,17790,0
20240619,162600,493922640,17790,17790,17790,17790,0
20240619,162500,493922640,17790,17790,17790,17790,0
20240619,162400,493922640,17790,17790,17790,17790,0
20240619,162300,493922640,17790,17790,17790,17790,0
20240619,162200,493922640,17790,17790,17790,17790,0
20240619,162100,493922640,17790,17790,17790,17790,0
20240619,162000,493922640,17790,17790,17790,17790,0
20240619,161900,493922640,17790,17790,17790,17790,0
20240619,161800,493922640,17790,17790,17790,17790,0
20240619,161700,493922640,17790,17790,17790,17790,0
20240619,161600,493922640,17790,17790,17790,17790,0
20240619,161500,493922640,17790,17790,17790,17790,0
20240619,161400,493922640,17790,17790,17790,17790,0
20240619,161300,493922640,17790,17790,17790,17790,0
20240619,161200,493922640,17790,17790,17790,17790,0
20240619,161100,493922640,17790,17790,17790,17790,0
20240619,161000,493922640,17790,17790,17790,17790,0
20240619,160900,493922640,17790,17790,17790,17790,0
20240619,160800,493922640,17790,17790,17790,17790,0
20240619,160700,493922640,17790,17790,17790,17790,0
20240619,160600,493922640,17790,17790,17790,17790,0
20240619,160500,493922640,17790,17790,17790,17790,1322
20240619,160400,493922640,17790,17790,17790,17790,0
20240619,160300,493922640,17790,17790,17790,17790,0
20240619,160200,493922640,17790,17790,17790,17790,0
20240619,160100,493922640,17790,17790,17790,17790,0
20240619,160000,493922640,17790,17790,17790,17790,0
20240619,155900,493922640,17790,17790,17790,17790,0
20240619,155800,493922640,17790,17790,17790,17790,0
20240619,155700,493922640,17790,17790,17790,17790,0
20240619,155600,493922640,17790,17790,17790,17790,0
20240619,155500,493922640,17790,17790,17790,17790,0
20240619,155400,493922640,17790,17790,17790,17790,0
20240619,155300,493922640,17790,17790,17790,17790,0
20240619,155200,493922640,17790,17790,17790,17790,0
20240619,155100,493922640,17790,17790,17790,17790,0
20240619,155000,493922640,17790,17790,17790,17790,0
20240619,154900,493922640,17790,17790,17790,17790,0
20240619,154800,493922640,17790,17790,17790,17790,0
20240619,154700,493922640,17790,17790,17790,17790,0
20240619,154600,493922640,17790,17790,17790,17790,0
20240619,154500,493922640,17790,17790,17790,17790,0
20240619,154400,493922640,17790,17790,17790,17790,0
20240619,154300,493922640,17790,17790,17790,17790,0
20240619,154200,493922640,17790,17790,17790,17790,0
20240619,154100,493922640,17790,17790,17790,17790,0
20240619,154000,493922640,17790,17790,17790,17790,0
20240619,153900,493922640,17790,17790,17790,17790,0
20240619,153800,493922640,17790,17790,17790,17790,0
20240619,153700,493922640,17790,17790,17790,17790,0
20240619,153600,493922640,17790,17790,17790,17790,0
20240619,153500,493922640,17790,17790,17790,17790,1322
20240619,153400,493922640,17790,17790,17790,17790,0
20240619,153300,493922640,17790,17790,17790,17790,0
20240619,153200,493922640,17790,17790,17790,17790,0
20240619,153100,493922640,17790,17790,17790,17790,0
20240619,153000,493922640,17790,17790,17790,17790,1322
20240619,152900,470404260,17790,17790,17790,17790,0
20240619,152800,470404260,17790,17790,17790,17790,0
20240619,152700,470404260,17790,17790,17790,17790,0
20240619,152600,470404260,17790,17790,17790,17790,0
20240619,152500,470404260,17790,17790,17790,17790,0
20240619,152400,470404260,17790,17790,17790,17790,0
20240619,152300,470404260,17790,17790,17790,17790,0
20240619,152200,470404260,17790,17790,17790,17790,0
20240619,152100,470404260,17790,17790,17790,17790,0
20240619,152000,470404260,17790,17790,17790,17790,0
20240619,151900,470404260,17790,17710,17790,17710,133
20240619,151800,468042450,17760,17740,17760,17710,231
20240619,151700,463942560,17740,17710,17740,17710,188
20240619,151600,460611050,17710,17700,17710,17700,78
20240619,151500,459229880,17700,17670,17700,17670,192
20240619,151400,455833610,17680,17670,17680,17670,80
20240619,151300,454419470,17670,17670,17670,17670,65
20240619,151200,453270920,17680,17670,17690,17670,33
20240619,151100,452687630,17680,17680,17690,17670,86
20240619,151000,451167300,17680,17670,17700,17660,65
20240619,150900,450018840,17670,17680,17680,17670,75
20240619,150800,448693200,17670,17690,17690,17670,222
20240619,150700,444767960,17690,17750,17750,17690,22
20240619,150600,444378600,17750,17700,17750,17690,252
20240619,150500,439910380,17690,17670,17710,17670,347
20240619,150400,433775650,17660,17680,17680,17660,179
20240619,150300,430612650,17700,17660,17700,17660,120
20240619,150200,428492140,17680,17660,17680,17650,753
20240619,150100,415192240,17670,17630,17670,17630,330
20240619,150000,409363780,17640,17640,17640,17620,119
20240619,145900,407265950,17650,17630,17650,17620,158
20240619,145800,404479970,17630,17620,17630,17610,329
20240619,145700,398684090,17620,17620,17620,17620,66
20240619,145600,397521170,17620,17620,17630,17620,445
20240619,145500,389680250,17620,17630,17630,17620,207
20240619,145400,386031010,17630,17640,17640,17630,155
20240619,145300,383297230,17630,17630,17650,17630,297
20240619,145200,378058200,17630,17630,17640,17630,47
20240619,145100,377229540,17640,17630,17640,17630,80
20240619,145000,375819120,17640,17630,17640,17630,270
20240619,144900,371058990,17630,17630,17630,17630,55
20240619,144800,370089340,17630,17640,17640,17630,55
20240619,144700,369119320,17640,17650,17650,17640,576
20240619,144600,358954150,17650,17650,17650,17650,89
20240619,144500,357383300,17650,17650,17650,17650,261
20240619,144400,352776650,17660,17650,17660,17650,66
20240619,144300,351611640,17650,17650,17660,17650,37
20240619,144200,350958580,17660,17650,17660,17650,95
20240619,144100,349281230,17660,17650,17660,17650,97
20240619,144000,347568590,17650,17650,17650,17650,115
20240619,143900,345538840,17650,17650,17660,17650,93
20240619,143800,343897340,17650,17660,17660,17650,66
20240619,143700,342732320,17650,17650,17650,17650,149
20240619,143600,340102470,17650,17650,17660,17650,47
20240619,143500,339272810,17650,17650,17660,17650,118
20240619,143400,337189640,17660,17660,17670,17650,169
20240619,143300,334206240,17660,17660,17660,17660,131
20240619,143200,331892780,17660,17660,17660,17660,100
20240619,143100,330126780,17660,17660,17660,17660,381
20240619,143000,323398320,17660,17660,17670,17660,167
20240619,142900,320448570,17660,17660,17660,17660,37
20240619,142800,319795150,17670,17670,17670,17670,10
20240619,142700,319618450,17670,17670,17670,17670,10
20240619,142600,319441750,17670,17670,17670,17660,36
20240619,142500,318805830,17670,17670,17670,17660,93
20240619,142400,317163050,17660,17660,17670,17660,51
20240619,142300,316262340,17660,17660,17660,17660,101
20240619,142200,314478680,17670,17670,17670,17670,1
20240619,142100,314461010,17670,17660,17670,17660,28
20240619,142000,313966440,17670,17670,17670,17660,26
20240619,141900,313507220,17660,17660,17660,17660,121
20240619,141800,311370360,17670,17670,17670,17670,272
20240619,141700,306564120,17680,17680,17680,17680,0
20240619,141600,306564120,17680,17680,17680,17680,0
20240619,141500,306564120,17680,17680,17680,17680,5
20240619,141400,306475720,17680,17680,17680,17660,218
20240619,141300,302623960,17670,17680,17680,17670,107
20240619,141200,300733210,17680,17670,17680,17670,25
20240619,141100,300291450,17670,17670,17670,17670,20
20240619,141000,299938050,17670,17670,17670,17670,300
20240619,140900,294637050,17680,17680,17680,17680,16
20240619,140800,294354170,17680,17680,17680,17680,90
20240619,140700,292762970,17680,17680,17680,17680,2
20240619,140600,292727610,17680,17680,17680,17680,2
20240619,140500,292692250,17680,17680,17680,17680,14
20240619,140400,292444730,17680,17680,17680,17680,19
20240619,140300,292108810,17680,17680,17680,17680,53
20240619,140200,291171770,17680,17680,17680,17680,32
20240619,140100,290606010,17680,17690,17690,17680,260
20240619,140000,286009150,17710,17710,17710,17680,589
20240619,135900,275587960,17710,17710,17710,17710,39
20240619,135800,274897270,17710,17720,17720,17710,27
20240619,135700,274419030,17710,17710,17710,17710,4
20240619,135600,274348190,17720,17720,17720,17720,0
20240619,135500,274348190,17720,17720,17720,17720,0
20240619,135400,274348190,17720,17720,17720,17720,19
20240619,135300,274011510,17720,17720,17720,17720,24
20240619,135200,273586230,17730,17720,17730,17720,103
20240619,135100,271761050,17720,17720,17720,17720,39
20240619,135000,271069970,17720,17720,17720,17720,40
20240619,134900,270361170,17720,17720,17720,17720,20
20240619,134800,270006770,17740,17740,17740,17740,0
20240619,134700,270006770,17740,17740,17740,17740,0
20240619,134600,270006770,17740,17740,17740,17730,235
20240619,134500,265840130,17730,17730,17730,17730,19
20240619,134400,265503260,17730,17730,17730,17730,40
20240619,134300,264794060,17730,17730,17730,17730,30
20240619,134200,264262160,17730,17730,17730,17730,22
20240619,134100,263872100,17740,17740,17740,17740,51
20240619,134000,262967360,17740,17730,17740,17730,33
20240619,133900,262382170,17740,17740,17740,17740,3
20240619,133800,262328950,17740,17740,17740,17740,0
20240619,133700,262328950,17740,17740,17740,17740,29
20240619,133600,261814490,17730,17730,17730,17730,20
20240619,133500,261459890,17730,17730,17730,17730,69
20240619,133400,260236520,17730,17730,17730,17730,23
20240619,133300,259828730,17730,17730,17740,17730,205
20240619,133200,256193680,17720,17730,17730,17720,34
20240619,133100,255591050,17730,17730,17730,17730,70
20240619,133000,254349950,17730,17730,17730,17730,29
20240619,132900,253835780,17740,17750,17750,17740,23
20240619,132800,253427750,17740,17740,17740,17740,23
20240619,132700,253019730,17750,17760,17760,17740,80
20240619,132600,251598970,17770,17770,17770,17770,0
20240619,132500,251598970,17770,17770,17770,17770,0
20240619,132400,251598970,17770,17770,17770,17770,10
20240619,132300,251421270,17770,17780,17780,17770,5
20240619,132200,251332390,17790,17790,17790,17790,10
20240619,132100,251154490,17790,17790,17800,17790,48
20240619,132000,250300360,17790,17770,17790,17770,41
20240619,131900,249571730,17770,17770,17770,17770,0
20240619,131800,249571730,17770,17770,17780,17770,45
20240619,131700,248771700,17770,17770,17770,17770,2
20240619,131600,248736160,17760,17760,17760,17760,0
20240619,131500,248736160,17760,17740,17760,17740,42
20240619,131400,247990370,17740,17750,17760,17740,8
20240619,131300,247848370,17760,17760,17760,17760,0
20240619,131200,247848370,17760,17740,17760,17740,103
20240619,131100,246020120,17740,17740,17740,17740,42
20240619,131000,245275040,17740,17740,17740,17740,45
20240619,130900,244476740,17750,17740,17750,17740,154
20240619,130800,241743340,17740,17740,17740,17740,17
20240619,130700,241441760,17740,17740,17740,17740,0
20240619,130600,241441760,17740,17740,17740,17740,3
20240619,130500,241388540,17740,17740,17740,17740,0
20240619,130400,241388540,17740,17740,17740,17740,12
20240619,130300,241175660,17740,17740,17740,17740,3
20240619,130200,241122440,17740,17740,17740,17740,1
20240619,130100,241104700,17740,17740,17740,17740,0
20240619,130000,241104700,17740,17740,17740,17740,13
20240619,125900,240874080,17740,17740,17740,17740,4
20240619,125800,240803120,17740,17740,17740,17740,0
20240619,125700,240803120,17740,17740,17740,17740,0
20240619,125600,240803120,17740,17740,17740,17740,11
20240619,125500,240607980,17740,17740,17740,17740,3
20240619,125400,240554760,17740,17740,17740,17740,0
20240619,125300,240554760,17740,17740,17740,17740,0
20240619,125200,240554760,17740,17740,17740,17740,3
20240619,125100,240501540,17740,17740,17740,17740,0
20240619,125000,240501540,17740,17740,17740,17740,0
20240619,124900,240501540,17740,17740,17740,17740,0
20240619,124800,240501540,17740,17740,17740,17740,3
20240619,124700,240448320,17740,17740,17740,17740,4
20240619,124600,240377360,17730,17730,17730,17730,0
20240619,124500,240377360,17730,17730,17730,17730,1
20240619,124400,240359630,17740,17740,17740,17740,2
20240619,124300,240324150,17740,17740,17740,17740,1
20240619,124200,240306410,17740,17740,17740,17740,0
20240619,124100,240306410,17740,17740,17740,17740,3
20240619,124000,240253190,17740,17740,17740,17740,2
20240619,123900,240217710,17740,17740,17740,17740,0
20240619,123800,240217710,17740,17740,17740,17740,0
20240619,123700,240217710,17740,17740,17740,17740,3
20240619,123600,240164490,17740,17740,17740,17740,18
20240619,123500,239845170,17740,17740,17740,17740,6
20240619,123400,239738730,17740,17740,17740,17740,3
20240619,123300,239685510,17750,17750,17750,17750,0
20240619,123200,239685510,17750,17750,17750,17750,11
20240619,123100,239490260,17750,17750,17750,17750,0
20240619,123000,239490260,17750,17750,17750,17750,0
20240619,122900,239490260,17750,17750,17750,17750,3
20240619,122800,239437010,17750,17750,17750,17750,0
20240619,122700,239437010,17750,17720,17750,17720,16
20240619,122600,239153160,17720,17720,17730,17710,17
20240619,122500,238851890,17710,17710,17720,17710,125
20240619,122400,236638110,17700,17700,17700,17700,0
20240619,122300,236638110,17700,17710,17710,17700,4
20240619,122200,236567280,17710,17710,17710,17710,2
20240619,122100,236531860,17700,17700,17700,17700,0
20240619,122000,236531860,17700,17700,17700,17700,0
20240619,121900,236531860,17700,17700,17710,17700,255
20240619,121800,232018300,17690,17690,17690,17690,0
20240619,121700,232018300,17690,17700,17700,17690,8
20240619,121600,231876740,17700,17700,17700,17700,0
20240619,121500,231876740,17700,17700,17700,17700,6
20240619,121400,231770540,17700,17700,17700,17700,0
20240619,121300,231770540,17700,17700,17700,17700,0
20240619,121200,231770540,17700,17700,17700,17700,9
20240619,121100,231611240,17700,17700,17700,17700,0
20240619,121000,231611240,17700,17700,17700,17700,2
20240619,120900,231575840,17710,17690,17710,17690,96
20240619,120800,229877120,17690,17680,17690,17680,343
20240619,120700,223812020,17680,17680,17680,17680,0
20240619,120600,223812020,17680,17680,17680,17680,0
20240619,120500,223812020,17680,17680,17680,17680,13
20240619,120400,223582180,17680,17680,17680,17680,2
20240619,120300,223546820,17680,17680,17680,17680,13
20240619,120200,223316980,17680,17680,17680,17680,0
20240619,120100,223316980,17680,17680,17680,17670,77
20240619,120000,221955890,17670,17670,17670,17670,5
20240619,115900,221867540,17670,17670,17670,17670,17
20240619,115800,221567150,17670,17680,17680,17670,138
20240619,115700,219128140,17680,17680,17680,17680,12
20240619,115600,218915980,17680,17680,17680,17680,10
20240619,115500,218739180,17680,17680,17680,17680,14
20240619,115400,218491660,17680,17680,17680,17680,12
20240619,115300,218279500,17680,17680,17680,17680,33
20240619,115200,217696060,17680,17680,17680,17680,9
20240619,115100,217536940,17680,17680,17690,17680,21
20240619,115000,217165550,17680,17690,17690,17680,79
20240619,114900,215768640,17690,17690,17700,17690,29
20240619,114800,215255510,17690,17690,17690,17690,11
20240619,114700,215060920,17690,17690,17690,17690,12
20240619,114600,214848640,17690,17690,17690,17690,12
20240619,114500,214636360,17690,17690,17690,17690,12
20240619,114400,214424080,17690,17700,17700,17690,1467
20240619,114300,188462410,17700,17700,17710,17700,27
20240619,114200,187984460,17700,17700,17710,17700,21
20240619,114100,187612720,17700,17710,17710,17700,582
20240619,114000,177307350,17710,17710,17710,17710,21
20240619,113900,176935440,17710,17710,17710,17710,25
20240619,113800,176492690,17710,17710,17710,17710,6
20240619,113700,176386430,17710,17710,17710,17710,23
20240619,113600,175979100,17710,17710,17710,17710,36
20240619,113500,175341540,17710,17710,17710,17710,9
20240619,113400,175182150,17710,17710,17720,17710,134
20240619,113300,172808510,17710,17710,17710,17710,5
20240619,113200,172719960,17720,17720,17720,17720,3
20240619,113100,172666800,17720,17730,17730,17720,584
20240619,113000,162318270,17730,17720,17730,17720,49
20240619,112900,161449590,17720,17700,17720,17700,435
20240619,112800,153742430,17700,17710,17710,17700,72
20240619,112700,152467330,17710,17710,17710,17710,22
20240619,112600,152077710,17710,17710,17710,17710,16
20240619,112500,151794350,17710,17710,17720,17710,9
20240619,112400,151634950,17710,17710,17710,17710,5
20240619,112300,151546400,17710,17710,17710,17710,8
20240619,112200,151404720,17720,17720,17720,17720,82
20240619,112100,149951680,17710,17720,17720,17710,105
20240619,112000,148092010,17720,17720,17730,17720,17
20240619,111900,147790710,17730,17720,17730,17710,459
20240619,111800,139659350,17720,17720,17720,17720,38
20240619,111700,138985990,17720,17720,17720,17720,35
20240619,111600,138365790,17720,17720,17720,17720,8
20240619,111500,138224030,17740,17730,17740,17730,14
20240619,111400,137975800,17740,17730,17740,17730,11
20240619,111300,137780710,17730,17730,17730,17730,8
20240619,111200,137638870,17730,17740,17740,17730,25
20240619,111100,137195460,17730,17730,17730,17730,3
20240619,111000,137142270,17730,17730,17730,17730,62
20240619,110900,136043010,17730,17720,17730,17720,58
20240619,110800,135014740,17720,17720,17720,17720,102
20240619,110700,133207300,17720,17720,17720,17720,9
20240619,110600,133047820,17720,17730,17730,17720,123
20240619,110500,130867960,17730,17750,17750,17730,49
20240619,110400,129998710,17740,17750,17750,17740,6
20240619,110300,129892260,17750,17740,17750,17740,30
20240619,110200,129359820,17740,17740,17740,17740,9
20240619,110100,129200160,17740,17740,17740,17740,6
20240619,110000,129093720,17740,17740,17740,17740,6
20240619,105900,128987280,17740,17740,17740,17740,211
20240619,105800,125244140,17740,17740,17740,17740,9
20240619,105700,125084480,17740,17740,17740,17740,6
20240619,105600,124978040,17740,17740,17740,17740,7
20240619,105500,124853860,17740,17740,17740,17740,10
20240619,105400,124676460,17740,17740,17740,17740,274
20240619,105300,119815700,17740,17740,17740,17740,40
20240619,105200,119106100,17740,17740,17740,17740,6
20240619,105100,118999660,17740,17730,17740,17730,37
20240619,105000,118343580,17730,17750,17760,17730,231
20240619,104900,114243380,17750,17750,17750,17740,454
20240619,104800,106184900,17750,17750,17750,17740,684
20240619,104700,94044650,17750,17760,17760,17750,8
20240619,104600,93902620,17760,17750,17760,17750,9
20240619,104500,93742840,17750,17760,17760,17750,29
20240619,104400,93227830,17760,17760,17770,17760,11
20240619,104300,93032420,17760,17770,17770,17760,27
20240619,104200,92552660,17770,17770,17770,17770,0
20240619,104100,92552660,17770,17770,17770,17770,0
20240619,104000,92552660,17770,17770,17770,17770,0
20240619,103900,92552660,17770,17750,17770,17750,887
20240619,103800,76804460,17750,17740,17750,17740,95
20240619,103700,75118350,17760,17750,17760,17750,505
20240619,103600,66154590,17750,17750,17750,17750,0
20240619,103500,66154590,17750,17750,17750,17750,2
20240619,103400,66119090,17750,17750,17750,17750,4
20240619,103300,66048090,17750,17750,17750,17750,0
20240619,103200,66048090,17750,17750,17750,17750,0
20240619,103100,66048090,17750,17760,17760,17750,98
20240619,103000,64308560,17760,17760,17770,17760,20
20240619,102900,63953340,17760,17760,17760,17760,60
20240619,102800,62887740,17760,17760,17760,17760,6
20240619,102700,62781180,17760,17760,17760,17760,0
20240619,102600,62781180,17760,17760,17760,17760,2
20240619,102500,62745660,17760,17770,17770,17760,121
20240619,102400,60596220,17780,17780,17780,17780,5
20240619,102300,60507320,17780,17780,17780,17780,4
20240619,102200,60436200,17780,17780,17780,17780,0
20240619,102100,60436200,17780,17780,17780,17780,30
20240619,102000,59902800,17780,17780,17780,17780,0
20240619,101900,59902800,17780,17790,17790,17780,64
20240619,101800,58764850,17790,17790,17790,17790,0
20240619,101700,58764850,17790,17790,17790,17790,0
20240619,101600,58764850,17790,17790,17790,17790,3
20240619,101500,58711480,17790,17790,17790,17790,0
20240619,101400,58711480,17790,17790,17790,17790,0
20240619,101300,58711480,17790,17800,17800,17780,219
20240619,101200,54816980,17790,17790,17790,17790,0
20240619,101100,54816980,17790,17790,17790,17790,18
20240619,101000,54496760,17790,17790,17790,17790,82
20240619,100900,53037980,17790,17790,17790,17790,0
20240619,100800,53037980,17790,17790,17790,17790,3
20240619,100700,52984610,17790,17790,17790,17790,1
20240619,100600,52966820,17790,17790,17790,17790,0
20240619,100500,52966820,17790,17790,17790,17790,13
20240619,100400,52735550,17790,17790,17790,17790,0
20240619,100300,52735550,17790,17790,17790,17790,0
20240619,100200,52735550,17790,17790,17790,17790,2
20240619,100100,52699970,17790,17790,17790,17790,6
20240619,100000,52593230,17790,17800,17800,17790,14
20240619,095900,52344070,17810,17800,17810,17800,7
20240619,095800,52219460,17800,17810,17810,17800,97
20240619,095700,50491930,17800,17800,17800,17800,13
20240619,095600,50260530,17810,17810,17810,17810,0
20240619,095500,50260530,17810,17810,17810,17810,57
20240619,095400,49245360,17810,17800,17810,17800,17
20240619,095300,48942640,17800,17810,17810,17800,28
20240619,095200,48444080,17800,17800,17800,17800,97
20240619,095100,46717480,17800,17800,17800,17800,1
20240619,095000,46699680,17800,17790,17800,17790,11
20240619,094900,46503930,17800,17790,17800,17790,101
20240619,094800,44706510,17790,17790,17790,17790,24
20240619,094700,44279550,17790,17790,17790,17790,9
20240619,094600,44119440,17790,17790,17790,17790,5
20240619,094500,44030490,17790,17790,17790,17790,66
20240619,094400,42856350,17790,17790,17790,17790,7
20240619,094300,42731820,17790,17790,17790,17780,22
20240619,094200,42340450,17780,17780,17780,17770,34
20240619,094100,41735950,17770,17770,17770,17770,78
20240619,094000,40349890,17770,17770,17770,17770,21
20240619,093900,39976720,17770,17770,17770,17770,4
20240619,093800,39905640,17770,17770,17770,17770,0
20240619,093700,39905640,17770,17770,17770,17770,4
20240619,093600,39834560,17770,17770,17770,17770,7
20240619,093500,39710170,17770,17750,17770,17750,9
20240619,093400,39550290,17750,17740,17750,17740,17
20240619,093300,39248590,17750,17740,17750,17740,8
20240619,093200,39106640,17750,17730,17750,17730,30
20240619,093100,38574700,17720,17720,17720,17720,6
20240619,093000,38468380,17720,17720,17720,17710,236
20240619,092900,34288300,17710,17720,17720,17710,30
20240619,092800,33756960,17720,17720,17720,17720,64
20240619,092700,32622880,17720,17720,17720,17720,193
20240619,092600,29202920,17730,17730,17730,17730,2
20240619,092500,29167460,17730,17730,17730,17730,3
20240619,092400,29114270,17730,17730,17730,17730,4
20240619,092300,29043350,17730,17730,17730,17730,52
20240619,092200,28121390,17730,17740,17740,17730,235
20240619,092100,23953130,17750,17750,17750,17750,4
20240619,092000,23882130,17750,17750,17750,17750,1
20240619,091900,23864380,17750,17750,17760,17750,43
20240619,091800,23101100,17750,17750,17760,17750,72
20240619,091700,21823090,17750,17750,17750,17750,15
20240619,091600,21556840,17750,17760,17760,17750,244
20240619,091500,17223540,17760,17770,17770,17760,2
20240619,091400,17188010,17770,17770,17770,17770,143
20240619,091300,14646900,17780,17780,17780,17780,0
20240619,091200,14646900,17780,17780,17780,17770,128
20240619,091100,12372120,17790,17790,17790,17790,129
20240619,091000,10077210,17790,17790,17800,17790,111
20240619,090900,8102020,17800,17800,17800,17800,0
20240619,090800,8102020,17800,17800,17800,17800,0
20240619,090700,8102020,17800,17800,17800,17800,52
20240619,090600,7176420,17800,17800,17800,17800,22
20240619,090500,6784820,17800,17800,17810,17800,268
20240619,090400,2014410,17800,17830,17830,17800,50
20240619,090300,1123360,17840,17840,17840,17840,1
20240619,090200,1105520,17840,17840,17840,17840,1
20240619,090100,1087680,17840,17840,17840,17840,0
20240619,090000,1087680,17840,17830,17840,17830,61