KissMeData/039340/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,192200,101444780,5700,5700,5700,5700,3194
20240621,192100,101444780,5700,5700,5700,5700,0
20240621,192000,101444780,5700,5700,5700,5700,0
20240621,191900,101444780,5700,5700,5700,5700,0
20240621,191800,101444780,5700,5700,5700,5700,0
20240621,191700,101444780,5700,5700,5700,5700,0
20240621,191600,101444780,5700,5700,5700,5700,0
20240621,191500,101444780,5700,5700,5700,5700,0
20240621,191400,101444780,5700,5700,5700,5700,0
20240621,191300,101444780,5700,5700,5700,5700,0
20240621,191200,101444780,5700,5700,5700,5700,0
20240621,191100,101444780,5700,5700,5700,5700,0
20240621,191000,101444780,5700,5700,5700,5700,0
20240621,190900,101444780,5700,5700,5700,5700,0
20240621,190800,101444780,5700,5700,5700,5700,0
20240621,190700,101444780,5700,5700,5700,5700,0
20240621,190600,101444780,5700,5700,5700,5700,0
20240621,190500,101444780,5700,5700,5700,5700,0
20240621,190400,101444780,5700,5700,5700,5700,0
20240621,190300,101444780,5700,5700,5700,5700,0
20240621,190200,101444780,5700,5700,5700,5700,0
20240621,190100,101444780,5700,5700,5700,5700,0
20240621,190000,101444780,5700,5700,5700,5700,0
20240621,185900,101444780,5700,5700,5700,5700,0
20240621,185800,101444780,5700,5700,5700,5700,0
20240621,185700,101444780,5700,5700,5700,5700,0
20240621,185600,101444780,5700,5700,5700,5700,0
20240621,185500,101444780,5700,5700,5700,5700,0
20240621,185400,101444780,5700,5700,5700,5700,0
20240621,185300,101444780,5700,5700,5700,5700,0
20240621,185200,101444780,5700,5700,5700,5700,3194
20240621,185100,101444780,5700,5700,5700,5700,0
20240621,185000,101444780,5700,5700,5700,5700,0
20240621,184900,101444780,5700,5700,5700,5700,0
20240621,184800,101444780,5700,5700,5700,5700,0
20240621,184700,101444780,5700,5700,5700,5700,0
20240621,184600,101444780,5700,5700,5700,5700,0
20240621,184500,101444780,5700,5700,5700,5700,0
20240621,184400,101444780,5700,5700,5700,5700,0
20240621,184300,101444780,5700,5700,5700,5700,0
20240621,184200,101444780,5700,5700,5700,5700,0
20240621,184100,101444780,5700,5700,5700,5700,0
20240621,184000,101444780,5700,5700,5700,5700,0
20240621,183900,101444780,5700,5700,5700,5700,0
20240621,183800,101444780,5700,5700,5700,5700,0
20240621,183700,101444780,5700,5700,5700,5700,0
20240621,183600,101444780,5700,5700,5700,5700,0
20240621,183500,101444780,5700,5700,5700,5700,0
20240621,183400,101444780,5700,5700,5700,5700,0
20240621,183300,101444780,5700,5700,5700,5700,0
20240621,183200,101444780,5700,5700,5700,5700,0
20240621,183100,101444780,5700,5700,5700,5700,0
20240621,183000,101444780,5700,5700,5700,5700,0
20240621,182900,101444780,5700,5700,5700,5700,0
20240621,182800,101444780,5700,5700,5700,5700,0
20240621,182700,101444780,5700,5700,5700,5700,0
20240621,182600,101444780,5700,5700,5700,5700,0
20240621,182500,101444780,5700,5700,5700,5700,0
20240621,182400,101444780,5700,5700,5700,5700,0
20240621,182300,101444780,5700,5700,5700,5700,0
20240621,182200,101444780,5700,5700,5700,5700,3194
20240621,182100,101444780,5700,5700,5700,5700,0
20240621,182000,101444780,5700,5700,5700,5700,0
20240621,181900,101444780,5700,5700,5700,5700,0
20240621,181800,101444780,5700,5700,5700,5700,0
20240621,181700,101444780,5700,5700,5700,5700,0
20240621,181600,101444780,5700,5700,5700,5700,0
20240621,181500,101444780,5700,5700,5700,5700,0
20240621,181400,101444780,5700,5700,5700,5700,0
20240621,181300,101444780,5700,5700,5700,5700,0
20240621,181200,101444780,5700,5700,5700,5700,0
20240621,181100,101444780,5700,5700,5700,5700,0
20240621,181000,101444780,5700,5700,5700,5700,0
20240621,180900,101444780,5700,5700,5700,5700,0
20240621,180800,101444780,5700,5700,5700,5700,0
20240621,180700,101444780,5700,5700,5700,5700,0
20240621,180600,101444780,5700,5700,5700,5700,0
20240621,180500,101444780,5700,5700,5700,5700,0
20240621,180400,101444780,5700,5700,5700,5700,0
20240621,180300,101444780,5700,5700,5700,5700,0
20240621,180200,101444780,5700,5700,5700,5700,0
20240621,180100,101444780,5700,5700,5700,5700,0
20240621,180000,101444780,5700,5700,5700,5700,0
20240621,175900,101444780,5700,5700,5700,5700,0
20240621,175800,101444780,5700,5700,5700,5700,0
20240621,175700,101444780,5700,5700,5700,5700,0
20240621,175600,101444780,5700,5700,5700,5700,0
20240621,175500,101444780,5700,5700,5700,5700,0
20240621,175400,101444780,5700,5700,5700,5700,0
20240621,175300,101444780,5700,5700,5700,5700,0
20240621,175200,101444780,5700,5700,5700,5700,3194
20240621,175100,101444780,5700,5700,5700,5700,0
20240621,175000,101444780,5700,5700,5700,5700,0
20240621,174900,101444780,5700,5700,5700,5700,0
20240621,174800,101444780,5700,5700,5700,5700,0
20240621,174700,101444780,5700,5700,5700,5700,0
20240621,174600,101444780,5700,5700,5700,5700,0
20240621,174500,101444780,5700,5700,5700,5700,0
20240621,174400,101444780,5700,5700,5700,5700,0
20240621,174300,101444780,5700,5700,5700,5700,0
20240621,174200,101444780,5700,5700,5700,5700,0
20240621,174100,101444780,5700,5700,5700,5700,0
20240621,174000,101444780,5700,5700,5700,5700,0
20240621,173900,101444780,5700,5700,5700,5700,0
20240621,173800,101444780,5700,5700,5700,5700,0
20240621,173700,101444780,5700,5700,5700,5700,0
20240621,173600,101444780,5700,5700,5700,5700,0
20240621,173500,101444780,5700,5700,5700,5700,0
20240621,173400,101444780,5700,5700,5700,5700,0
20240621,173300,101444780,5700,5700,5700,5700,0
20240621,173200,101444780,5700,5700,5700,5700,0
20240621,173100,101444780,5700,5700,5700,5700,0
20240621,173000,101444780,5700,5700,5700,5700,0
20240621,172900,101444780,5700,5700,5700,5700,0
20240621,172800,101444780,5700,5700,5700,5700,0
20240621,172700,101444780,5700,5700,5700,5700,0
20240621,172600,101444780,5700,5700,5700,5700,0
20240621,172500,101444780,5700,5700,5700,5700,0
20240621,172400,101444780,5700,5700,5700,5700,0
20240621,172300,101444780,5700,5700,5700,5700,0
20240621,172200,101444780,5700,5700,5700,5700,3194
20240621,172100,101444780,5700,5700,5700,5700,0
20240621,172000,101444780,5700,5700,5700,5700,0
20240621,171900,101444780,5700,5700,5700,5700,0
20240621,171800,101444780,5700,5700,5700,5700,0
20240621,171700,101444780,5700,5700,5700,5700,0
20240621,171600,101444780,5700,5700,5700,5700,0
20240621,171500,101444780,5700,5700,5700,5700,0
20240621,171400,101444780,5700,5700,5700,5700,0
20240621,171300,101444780,5700,5700,5700,5700,0
20240621,171200,101444780,5700,5700,5700,5700,0
20240621,171100,101444780,5700,5700,5700,5700,0
20240621,171000,101444780,5700,5700,5700,5700,0
20240621,170900,101444780,5700,5700,5700,5700,0
20240621,170800,101444780,5700,5700,5700,5700,0
20240621,170700,101444780,5700,5700,5700,5700,0
20240621,170600,101444780,5700,5700,5700,5700,0
20240621,170500,101444780,5700,5700,5700,5700,0
20240621,170400,101444780,5700,5700,5700,5700,0
20240621,170300,101444780,5700,5700,5700,5700,0
20240621,170200,101444780,5700,5700,5700,5700,0
20240621,170100,101444780,5700,5700,5700,5700,0
20240621,170000,101444780,5700,5700,5700,5700,0
20240621,165900,101444780,5700,5700,5700,5700,0
20240621,165800,101444780,5700,5700,5700,5700,0
20240621,165700,101444780,5700,5700,5700,5700,0
20240621,165600,101444780,5700,5700,5700,5700,0
20240621,165500,101444780,5700,5700,5700,5700,0
20240621,165400,101444780,5700,5700,5700,5700,0
20240621,165300,101444780,5700,5700,5700,5700,0
20240621,165200,101444780,5700,5700,5700,5700,3194
20240621,165100,101444780,5700,5700,5700,5700,0
20240621,165000,101444780,5700,5700,5700,5700,0
20240621,164900,101444780,5700,5700,5700,5700,0
20240621,164800,101444780,5700,5700,5700,5700,0
20240621,164700,101444780,5700,5700,5700,5700,0
20240621,164600,101444780,5700,5700,5700,5700,0
20240621,164500,101444780,5700,5700,5700,5700,0
20240621,164400,101444780,5700,5700,5700,5700,0
20240621,164300,101444780,5700,5700,5700,5700,0
20240621,164200,101444780,5700,5700,5700,5700,0
20240621,164100,101444780,5700,5700,5700,5700,0
20240621,164000,101444780,5700,5700,5700,5700,0
20240621,163900,101444780,5700,5700,5700,5700,0
20240621,163800,101444780,5700,5700,5700,5700,0
20240621,163700,101444780,5700,5700,5700,5700,0
20240621,163600,101444780,5700,5700,5700,5700,0
20240621,163500,101444780,5700,5700,5700,5700,0
20240621,163400,101444780,5700,5700,5700,5700,0
20240621,163300,101444780,5700,5700,5700,5700,0
20240621,163200,101444780,5700,5700,5700,5700,0
20240621,163100,101444780,5700,5700,5700,5700,0
20240621,163000,101444780,5700,5700,5700,5700,0
20240621,162900,101444780,5700,5700,5700,5700,0
20240621,162800,101444780,5700,5700,5700,5700,0
20240621,162700,101444780,5700,5700,5700,5700,0
20240621,162600,101444780,5700,5700,5700,5700,0
20240621,162500,101444780,5700,5700,5700,5700,0
20240621,162400,101444780,5700,5700,5700,5700,0
20240621,162300,101444780,5700,5700,5700,5700,0
20240621,162200,101444780,5700,5700,5700,5700,3194
20240621,162100,101444780,5700,5700,5700,5700,0
20240621,162000,101444780,5700,5700,5700,5700,0
20240621,161900,101444780,5700,5700,5700,5700,0
20240621,161800,101444780,5700,5700,5700,5700,0
20240621,161700,101444780,5700,5700,5700,5700,0
20240621,161600,101444780,5700,5700,5700,5700,0
20240621,161500,101444780,5700,5700,5700,5700,0
20240621,161400,101444780,5700,5700,5700,5700,0
20240621,161300,101444780,5700,5700,5700,5700,0
20240621,161200,101444780,5700,5700,5700,5700,0
20240621,161100,101444780,5700,5700,5700,5700,0
20240621,161000,101444780,5700,5700,5700,5700,0
20240621,160900,101444780,5700,5700,5700,5700,0
20240621,160800,101444780,5700,5700,5700,5700,0
20240621,160700,101444780,5700,5700,5700,5700,0
20240621,160600,101444780,5700,5700,5700,5700,0
20240621,160500,101444780,5700,5700,5700,5700,0
20240621,160400,101444780,5700,5700,5700,5700,0
20240621,160300,101444780,5700,5700,5700,5700,0
20240621,160200,101444780,5700,5700,5700,5700,0
20240621,160100,101444780,5700,5700,5700,5700,0
20240621,160000,101444780,5700,5700,5700,5700,0
20240621,155900,101444780,5700,5700,5700,5700,0
20240621,155800,101444780,5700,5700,5700,5700,0
20240621,155700,101444780,5700,5700,5700,5700,0
20240621,155600,101444780,5700,5700,5700,5700,0
20240621,155500,101444780,5700,5700,5700,5700,0
20240621,155400,101444780,5700,5700,5700,5700,0
20240621,155300,101444780,5700,5700,5700,5700,0
20240621,155200,101444780,5700,5700,5700,5700,3194
20240621,155100,101444780,5700,5700,5700,5700,0
20240621,155000,101444780,5700,5700,5700,5700,0
20240621,154900,101444780,5700,5700,5700,5700,0
20240621,154800,101444780,5700,5700,5700,5700,0
20240621,154700,101444780,5700,5700,5700,5700,0
20240621,154600,101444780,5700,5700,5700,5700,0
20240621,154500,101444780,5700,5700,5700,5700,0
20240621,154400,101444780,5700,5700,5700,5700,0
20240621,154300,101444780,5700,5700,5700,5700,0
20240621,154200,101444780,5700,5700,5700,5700,0
20240621,154100,101444780,5700,5700,5700,5700,0
20240621,154000,101444780,5700,5700,5700,5700,0
20240621,153900,101444780,5700,5700,5700,5700,0
20240621,153800,101444780,5700,5700,5700,5700,0
20240621,153700,101444780,5700,5700,5700,5700,0
20240621,153600,101444780,5700,5700,5700,5700,0
20240621,153500,101444780,5700,5700,5700,5700,0
20240621,153400,101444780,5700,5700,5700,5700,0
20240621,153300,101444780,5700,5700,5700,5700,0
20240621,153200,101444780,5700,5700,5700,5700,0
20240621,153100,101444780,5700,5700,5700,5700,0
20240621,153000,101444780,5700,5700,5700,5700,3194
20240621,152900,83238980,5710,5710,5710,5710,0
20240621,152800,83238980,5710,5710,5710,5710,0
20240621,152700,83238980,5710,5710,5710,5710,0
20240621,152600,83238980,5710,5710,5710,5710,0
20240621,152500,83238980,5710,5710,5710,5710,0
20240621,152400,83238980,5710,5710,5710,5710,0
20240621,152300,83238980,5710,5710,5710,5710,0
20240621,152200,83238980,5710,5710,5710,5710,0
20240621,152100,83238980,5710,5710,5710,5710,0
20240621,152000,83238980,5710,5710,5710,5710,0
20240621,151900,83238980,5710,5690,5710,5690,1219
20240621,151800,76295160,5690,5690,5690,5690,0
20240621,151700,76295160,5690,5690,5690,5690,0
20240621,151600,76295160,5690,5690,5690,5690,0
20240621,151500,76295160,5690,5690,5690,5690,0
20240621,151400,76295160,5690,5690,5690,5690,0
20240621,151300,76295160,5690,5680,5690,5680,296
20240621,151200,74613300,5690,5690,5690,5690,56
20240621,151100,74294660,5730,5730,5730,5730,0
20240621,151000,74294660,5730,5730,5730,5730,0
20240621,150900,74294660,5730,5730,5730,5730,0
20240621,150800,74294660,5730,5730,5730,5730,0
20240621,150700,74294660,5730,5730,5730,5730,0
20240621,150600,74294660,5730,5730,5730,5730,0
20240621,150500,74294660,5730,5730,5730,5730,0
20240621,150400,74294660,5730,5730,5730,5730,0
20240621,150300,74294660,5730,5730,5730,5730,0
20240621,150200,74294660,5730,5730,5730,5730,0
20240621,150100,74294660,5730,5730,5730,5730,0
20240621,150000,74294660,5730,5730,5730,5730,0
20240621,145900,74294660,5730,5730,5730,5730,0
20240621,145800,74294660,5730,5730,5730,5730,0
20240621,145700,74294660,5730,5730,5730,5730,0
20240621,145600,74294660,5730,5730,5730,5730,0
20240621,145500,74294660,5730,5730,5730,5730,0
20240621,145400,74294660,5730,5730,5730,5730,0
20240621,145300,74294660,5730,5730,5730,5730,0
20240621,145200,74294660,5730,5730,5730,5730,0
20240621,145100,74294660,5730,5660,5730,5660,2000
20240621,145000,62916370,5650,5650,5650,5650,0
20240621,144900,62916370,5650,5650,5650,5650,0
20240621,144800,62916370,5650,5650,5650,5650,0
20240621,144700,62916370,5650,5650,5650,5650,0
20240621,144600,62916370,5650,5650,5650,5650,0
20240621,144500,62916370,5650,5650,5650,5650,0
20240621,144400,62916370,5650,5650,5650,5650,147
20240621,144300,62085820,5690,5690,5690,5690,0
20240621,144200,62085820,5690,5690,5690,5690,0
20240621,144100,62085820,5690,5690,5690,5690,0
20240621,144000,62085820,5690,5690,5690,5690,0
20240621,143900,62085820,5690,5690,5690,5690,0
20240621,143800,62085820,5690,5690,5690,5690,0
20240621,143700,62085820,5690,5690,5690,5690,0
20240621,143600,62085820,5690,5690,5690,5690,0
20240621,143500,62085820,5690,5690,5690,5690,0
20240621,143400,62085820,5690,5690,5690,5690,0
20240621,143300,62085820,5690,5690,5690,5690,0
20240621,143200,62085820,5690,5690,5690,5690,0
20240621,143100,62085820,5690,5690,5690,5690,0
20240621,143000,62085820,5690,5690,5690,5690,0
20240621,142900,62085820,5690,5690,5690,5690,0
20240621,142800,62085820,5690,5690,5690,5690,0
20240621,142700,62085820,5690,5690,5690,5690,10
20240621,142600,62028920,5690,5690,5690,5690,0
20240621,142500,62028920,5690,5690,5690,5690,0
20240621,142400,62028920,5690,5690,5690,5690,0
20240621,142300,62028920,5690,5670,5690,5650,26
20240621,142200,61881600,5700,5700,5700,5700,0
20240621,142100,61881600,5700,5700,5700,5700,0
20240621,142000,61881600,5700,5700,5700,5700,0
20240621,141900,61881600,5700,5700,5700,5700,0
20240621,141800,61881600,5700,5700,5700,5700,0
20240621,141700,61881600,5700,5700,5700,5700,0
20240621,141600,61881600,5700,5700,5700,5700,0
20240621,141500,61881600,5700,5700,5700,5700,0
20240621,141400,61881600,5700,5700,5700,5700,0
20240621,141300,61881600,5700,5700,5700,5700,0
20240621,141200,61881600,5700,5700,5700,5700,0
20240621,141100,61881600,5700,5700,5700,5700,0
20240621,141000,61881600,5700,5700,5700,5700,0
20240621,140900,61881600,5700,5700,5700,5700,0
20240621,140800,61881600,5700,5700,5700,5700,0
20240621,140700,61881600,5700,5700,5700,5700,0
20240621,140600,61881600,5700,5700,5700,5700,0
20240621,140500,61881600,5700,5700,5700,5700,0
20240621,140400,61881600,5700,5700,5700,5700,0
20240621,140300,61881600,5700,5700,5700,5700,0
20240621,140200,61881600,5700,5700,5700,5700,0
20240621,140100,61881600,5700,5700,5700,5700,0
20240621,140000,61881600,5700,5700,5700,5700,0
20240621,135900,61881600,5700,5700,5700,5700,0
20240621,135800,61881600,5700,5700,5700,5700,1
20240621,135700,61875900,5700,5690,5700,5690,2
20240621,135600,61864510,5670,5670,5670,5670,0
20240621,135500,61864510,5670,5670,5670,5670,0
20240621,135400,61864510,5670,5690,5690,5670,5000
20240621,135300,33454510,5690,5690,5690,5690,1
20240621,135200,33448820,5690,5690,5690,5690,0
20240621,135100,33448820,5690,5690,5690,5690,0
20240621,135000,33448820,5690,5690,5690,5690,0
20240621,134900,33448820,5690,5690,5690,5690,0
20240621,134800,33448820,5690,5690,5690,5690,0
20240621,134700,33448820,5690,5690,5690,5690,0
20240621,134600,33448820,5690,5690,5690,5690,0
20240621,134500,33448820,5690,5690,5690,5690,50
20240621,134400,33164320,5690,5690,5690,5690,0
20240621,134300,33164320,5690,5690,5690,5690,0
20240621,134200,33164320,5690,5690,5690,5690,0
20240621,134100,33164320,5690,5690,5690,5690,0
20240621,134000,33164320,5690,5690,5690,5690,0
20240621,133900,33164320,5690,5690,5690,5690,0
20240621,133800,33164320,5690,5690,5690,5690,0
20240621,133700,33164320,5690,5690,5690,5690,0
20240621,133600,33164320,5690,5690,5690,5690,0
20240621,133500,33164320,5690,5690,5690,5690,0
20240621,133400,33164320,5690,5690,5690,5690,0
20240621,133300,33164320,5690,5690,5690,5690,0
20240621,133200,33164320,5690,5690,5690,5690,0
20240621,133100,33164320,5690,5690,5690,5690,0
20240621,133000,33164320,5690,5690,5690,5690,0
20240621,132900,33164320,5690,5690,5690,5690,0
20240621,132800,33164320,5690,5690,5690,5690,0
20240621,132700,33164320,5690,5690,5690,5690,0
20240621,132600,33164320,5690,5690,5690,5690,0
20240621,132500,33164320,5690,5690,5690,5690,0
20240621,132400,33164320,5690,5690,5690,5690,0
20240621,132300,33164320,5690,5690,5690,5690,0
20240621,132200,33164320,5690,5690,5690,5690,0
20240621,132100,33164320,5690,5690,5690,5690,0
20240621,132000,33164320,5690,5690,5690,5690,0
20240621,131900,33164320,5690,5690,5690,5690,0
20240621,131800,33164320,5690,5690,5690,5690,0
20240621,131700,33164320,5690,5670,5690,5630,889
20240621,131600,28155000,5690,5690,5690,5690,0
20240621,131500,28155000,5690,5690,5690,5690,0
20240621,131400,28155000,5690,5690,5690,5690,0
20240621,131300,28155000,5690,5690,5690,5690,0
20240621,131200,28155000,5690,5690,5690,5690,0
20240621,131100,28155000,5690,5690,5690,5690,0
20240621,131000,28155000,5690,5690,5690,5690,0
20240621,130900,28155000,5690,5690,5690,5690,0
20240621,130800,28155000,5690,5690,5690,5690,0
20240621,130700,28155000,5690,5690,5690,5690,1
20240621,130600,28149310,5690,5690,5690,5690,1
20240621,130500,28143620,5700,5700,5700,5700,0
20240621,130400,28143620,5700,5700,5700,5700,0
20240621,130300,28143620,5700,5700,5700,5700,0
20240621,130200,28143620,5700,5700,5700,5700,1
20240621,130100,28137920,5690,5690,5690,5690,0
20240621,130000,28137920,5690,5690,5690,5690,10
20240621,125900,28081020,5700,5700,5700,5700,1
20240621,125800,28075320,5690,5690,5690,5690,10
20240621,125700,28018420,5700,5700,5700,5700,0
20240621,125600,28018420,5700,5700,5700,5700,1
20240621,125500,28012720,5690,5690,5690,5690,50
20240621,125400,27728220,5690,5670,5690,5670,67
20240621,125300,27347330,5690,5690,5690,5690,0
20240621,125200,27347330,5690,5690,5690,5690,0
20240621,125100,27347330,5690,5690,5690,5690,0
20240621,125000,27347330,5690,5690,5690,5690,0
20240621,124900,27347330,5690,5690,5690,5690,0
20240621,124800,27347330,5690,5690,5690,5690,0
20240621,124700,27347330,5690,5690,5690,5690,0
20240621,124600,27347330,5690,5690,5690,5690,0
20240621,124500,27347330,5690,5690,5690,5690,0
20240621,124400,27347330,5690,5690,5690,5690,0
20240621,124300,27347330,5690,5690,5690,5690,0
20240621,124200,27347330,5690,5690,5690,5690,0
20240621,124100,27347330,5690,5690,5690,5690,0
20240621,124000,27347330,5690,5690,5690,5690,0
20240621,123900,27347330,5690,5690,5690,5690,3
20240621,123800,27330260,5700,5700,5700,5700,0
20240621,123700,27330260,5700,5700,5700,5700,0
20240621,123600,27330260,5700,5700,5700,5700,0
20240621,123500,27330260,5700,5700,5700,5700,0
20240621,123400,27330260,5700,5700,5700,5700,0
20240621,123300,27330260,5700,5700,5700,5700,0
20240621,123200,27330260,5700,5700,5700,5700,0
20240621,123100,27330260,5700,5700,5700,5700,0
20240621,123000,27330260,5700,5700,5700,5700,0
20240621,122900,27330260,5700,5700,5700,5700,0
20240621,122800,27330260,5700,5700,5700,5700,0
20240621,122700,27330260,5700,5700,5700,5700,1
20240621,122600,27324560,5670,5670,5670,5670,0
20240621,122500,27324560,5670,5670,5670,5670,0
20240621,122400,27324560,5670,5670,5670,5670,0
20240621,122300,27324560,5670,5670,5670,5670,0
20240621,122200,27324560,5670,5670,5670,5670,0
20240621,122100,27324560,5670,5670,5670,5670,4
20240621,122000,27301880,5670,5670,5670,5670,0
20240621,121900,27301880,5670,5670,5670,5670,1
20240621,121800,27296210,5700,5700,5700,5700,0
20240621,121700,27296210,5700,5700,5700,5700,0
20240621,121600,27296210,5700,5700,5700,5700,0
20240621,121500,27296210,5700,5700,5700,5700,0
20240621,121400,27296210,5700,5700,5700,5700,0
20240621,121300,27296210,5700,5700,5700,5700,0
20240621,121200,27296210,5700,5700,5700,5700,0
20240621,121100,27296210,5700,5700,5700,5700,0
20240621,121000,27296210,5700,5670,5700,5670,11
20240621,120900,27233810,5660,5670,5670,5660,200
20240621,120800,26100810,5640,5640,5640,5640,0
20240621,120700,26100810,5640,5680,5680,5640,465
20240621,120600,23468210,5690,5690,5690,5690,0
20240621,120500,23468210,5690,5690,5690,5690,0
20240621,120400,23468210,5690,5690,5690,5690,0
20240621,120300,23468210,5690,5690,5690,5690,0
20240621,120200,23468210,5690,5690,5690,5690,0
20240621,120100,23468210,5690,5690,5690,5690,0
20240621,120000,23468210,5690,5690,5690,5690,0
20240621,115900,23468210,5690,5690,5690,5690,1
20240621,115800,23462520,5690,5690,5690,5690,0
20240621,115700,23462520,5690,5690,5690,5690,0
20240621,115600,23462520,5690,5690,5690,5690,0
20240621,115500,23462520,5690,5680,5690,5680,39
20240621,115400,23240820,5630,5680,5680,5630,468
20240621,115300,20599850,5700,5700,5700,5700,0
20240621,115200,20599850,5700,5700,5700,5700,0
20240621,115100,20599850,5700,5700,5700,5700,0
20240621,115000,20599850,5700,5700,5700,5700,0
20240621,114900,20599850,5700,5700,5700,5700,0
20240621,114800,20599850,5700,5700,5700,5700,0
20240621,114700,20599850,5700,5700,5700,5700,0
20240621,114600,20599850,5700,5700,5700,5700,0
20240621,114500,20599850,5700,5700,5700,5700,0
20240621,114400,20599850,5700,5700,5700,5700,0
20240621,114300,20599850,5700,5700,5700,5700,0
20240621,114200,20599850,5700,5700,5700,5700,0
20240621,114100,20599850,5700,5700,5700,5700,0
20240621,114000,20599850,5700,5700,5700,5700,0
20240621,113900,20599850,5700,5700,5700,5700,1
20240621,113800,20594150,5660,5670,5670,5660,70
20240621,113700,20197670,5700,5700,5700,5700,0
20240621,113600,20197670,5700,5700,5700,5700,0
20240621,113500,20197670,5700,5700,5700,5700,0
20240621,113400,20197670,5700,5700,5700,5700,0
20240621,113300,20197670,5700,5700,5700,5700,0
20240621,113200,20197670,5700,5700,5700,5700,0
20240621,113100,20197670,5700,5700,5700,5700,0
20240621,113000,20197670,5700,5700,5700,5700,0
20240621,112900,20197670,5700,5700,5700,5700,0
20240621,112800,20197670,5700,5700,5700,5700,0
20240621,112700,20197670,5700,5700,5700,5700,0
20240621,112600,20197670,5700,5700,5700,5700,0
20240621,112500,20197670,5700,5700,5700,5700,9
20240621,112400,20146370,5700,5700,5700,5700,0
20240621,112300,20146370,5700,5700,5700,5700,0
20240621,112200,20146370,5700,5700,5700,5700,0
20240621,112100,20146370,5700,5700,5700,5700,0
20240621,112000,20146370,5700,5670,5700,5670,73
20240621,111900,19732430,5670,5670,5670,5670,4
20240621,111800,19709750,5700,5700,5700,5700,0
20240621,111700,19709750,5700,5700,5700,5700,0
20240621,111600,19709750,5700,5700,5700,5700,0
20240621,111500,19709750,5700,5700,5700,5700,0
20240621,111400,19709750,5700,5700,5700,5700,0
20240621,111300,19709750,5700,5700,5700,5700,0
20240621,111200,19709750,5700,5700,5700,5700,0
20240621,111100,19709750,5700,5700,5700,5700,0
20240621,111000,19709750,5700,5700,5700,5700,0
20240621,110900,19709750,5700,5700,5700,5700,0
20240621,110800,19709750,5700,5700,5700,5700,2
20240621,110700,19698350,5700,5700,5700,5700,0
20240621,110600,19698350,5700,5700,5700,5700,0
20240621,110500,19698350,5700,5700,5700,5700,0
20240621,110400,19698350,5700,5700,5700,5700,0
20240621,110300,19698350,5700,5700,5700,5700,0
20240621,110200,19698350,5700,5700,5700,5700,2
20240621,110100,19686950,5700,5700,5700,5700,0
20240621,110000,19686950,5700,5700,5700,5700,2
20240621,105900,19675550,5700,5680,5700,5680,283
20240621,105800,18067090,5680,5680,5680,5680,0
20240621,105700,18067090,5680,5680,5680,5680,0
20240621,105600,18067090,5680,5680,5680,5680,0
20240621,105500,18067090,5680,5680,5680,5680,0
20240621,105400,18067090,5680,5680,5680,5680,1
20240621,105300,18061410,5670,5670,5670,5670,1
20240621,105200,18055740,5680,5680,5680,5680,0
20240621,105100,18055740,5680,5680,5680,5680,0
20240621,105000,18055740,5680,5680,5680,5680,0
20240621,104900,18055740,5680,5680,5680,5680,0
20240621,104800,18055740,5680,5680,5680,5680,0
20240621,104700,18055740,5680,5680,5680,5680,0
20240621,104600,18055740,5680,5680,5680,5680,0
20240621,104500,18055740,5680,5680,5680,5680,0
20240621,104400,18055740,5680,5680,5680,5680,0
20240621,104300,18055740,5680,5680,5680,5680,0
20240621,104200,18055740,5680,5680,5680,5680,0
20240621,104100,18055740,5680,5680,5680,5680,0
20240621,104000,18055740,5680,5680,5680,5680,0
20240621,103900,18055740,5680,5680,5680,5680,5
20240621,103800,18027340,5680,5680,5680,5680,0
20240621,103700,18027340,5680,5680,5680,5680,0
20240621,103600,18027340,5680,5680,5680,5680,0
20240621,103500,18027340,5680,5680,5680,5680,0
20240621,103400,18027340,5680,5680,5680,5680,0
20240621,103300,18027340,5680,5680,5680,5680,0
20240621,103200,18027340,5680,5680,5680,5680,0
20240621,103100,18027340,5680,5680,5680,5680,0
20240621,103000,18027340,5680,5680,5680,5680,0
20240621,102900,18027340,5680,5680,5680,5680,0
20240621,102800,18027340,5680,5680,5680,5680,0
20240621,102700,18027340,5680,5680,5680,5680,0
20240621,102600,18027340,5680,5680,5680,5680,0
20240621,102500,18027340,5680,5680,5680,5680,0
20240621,102400,18027340,5680,5680,5680,5680,0
20240621,102300,18027340,5680,5680,5680,5680,0
20240621,102200,18027340,5680,5650,5680,5650,4
20240621,102100,18004710,5700,5700,5700,5700,0
20240621,102000,18004710,5700,5700,5700,5700,0
20240621,101900,18004710,5700,5700,5700,5700,0
20240621,101800,18004710,5700,5700,5700,5700,0
20240621,101700,18004710,5700,5700,5700,5700,1
20240621,101600,17999010,5660,5660,5660,5660,0
20240621,101500,17999010,5660,5660,5660,5660,11
20240621,101400,17936750,5690,5690,5690,5690,0
20240621,101300,17936750,5690,5690,5690,5690,0
20240621,101200,17936750,5690,5690,5690,5690,0
20240621,101100,17936750,5690,5690,5690,5690,0
20240621,101000,17936750,5690,5690,5690,5690,0
20240621,100900,17936750,5690,5690,5690,5690,0
20240621,100800,17936750,5690,5690,5690,5690,0
20240621,100700,17936750,5690,5690,5690,5690,0
20240621,100600,17936750,5690,5690,5690,5690,0
20240621,100500,17936750,5690,5690,5690,5690,0
20240621,100400,17936750,5690,5690,5690,5690,0
20240621,100300,17936750,5690,5690,5690,5690,0
20240621,100200,17936750,5690,5690,5690,5690,0
20240621,100100,17936750,5690,5690,5690,5690,0
20240621,100000,17936750,5690,5690,5690,5690,0
20240621,095900,17936750,5690,5690,5690,5690,1
20240621,095800,17931060,5690,5690,5690,5690,0
20240621,095700,17931060,5690,5690,5690,5690,0
20240621,095600,17931060,5690,5690,5690,5690,0
20240621,095500,17931060,5690,5690,5690,5690,0
20240621,095400,17931060,5690,5690,5690,5690,0
20240621,095300,17931060,5690,5690,5690,5690,0
20240621,095200,17931060,5690,5690,5690,5690,0
20240621,095100,17931060,5690,5690,5690,5690,0
20240621,095000,17931060,5690,5690,5690,5690,0
20240621,094900,17931060,5690,5690,5690,5690,0
20240621,094800,17931060,5690,5690,5690,5690,0
20240621,094700,17931060,5690,5690,5690,5690,0
20240621,094600,17931060,5690,5690,5690,5690,0
20240621,094500,17931060,5690,5690,5690,5690,0
20240621,094400,17931060,5690,5690,5690,5690,0
20240621,094300,17931060,5690,5690,5690,5690,0
20240621,094200,17931060,5690,5690,5690,5690,0
20240621,094100,17931060,5690,5690,5690,5690,0
20240621,094000,17931060,5690,5690,5690,5690,0
20240621,093900,17931060,5690,5690,5690,5690,0
20240621,093800,17931060,5690,5690,5690,5690,0
20240621,093700,17931060,5690,5690,5690,5690,0
20240621,093600,17931060,5690,5690,5690,5690,0
20240621,093500,17931060,5690,5690,5690,5690,0
20240621,093400,17931060,5690,5690,5690,5690,0
20240621,093300,17931060,5690,5690,5690,5690,0
20240621,093200,17931060,5690,5690,5690,5690,0
20240621,093100,17931060,5690,5690,5690,5690,0
20240621,093000,17931060,5690,5690,5690,5690,1
20240621,092900,17925370,5690,5690,5690,5690,0
20240621,092800,17925370,5690,5690,5690,5690,0
20240621,092700,17925370,5690,5690,5690,5690,0
20240621,092600,17925370,5690,5690,5690,5690,0
20240621,092500,17925370,5690,5690,5690,5690,0
20240621,092400,17925370,5690,5690,5690,5690,0
20240621,092300,17925370,5690,5690,5690,5690,5
20240621,092200,17896920,5690,5690,5690,5690,0
20240621,092100,17896920,5690,5690,5690,5690,1
20240621,092000,17891230,5660,5660,5660,5660,47
20240621,091900,17625210,5660,5660,5660,5660,0
20240621,091800,17625210,5660,5660,5660,5660,0
20240621,091700,17625210,5660,5660,5660,5660,2
20240621,091600,17613890,5660,5660,5660,5660,0
20240621,091500,17613890,5660,5660,5660,5660,0
20240621,091400,17613890,5660,5660,5660,5660,1
20240621,091300,17608230,5700,5700,5700,5700,0
20240621,091200,17608230,5700,5700,5700,5700,0
20240621,091100,17608230,5700,5700,5700,5700,0
20240621,091000,17608230,5700,5700,5700,5700,1754
20240621,090900,7610430,5700,5700,5700,5700,0
20240621,090800,7610430,5700,5700,5700,5700,1
20240621,090700,7604730,5700,5700,5700,5700,545
20240621,090600,4498230,5740,5740,5740,5740,0
20240621,090500,4498230,5740,5740,5740,5740,0
20240621,090400,4498230,5740,5720,5740,5720,100
20240621,090300,3924900,5720,5660,5720,5660,196
20240621,090200,2810630,5650,5650,5650,5650,35
20240621,090100,2612880,5660,5650,5660,5650,154
20240621,090000,1742760,5640,5640,5640,5640,309