KissMeData/084670/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195400,19336110,10090,10090,10090,10090,38
20240621,195300,19336110,10090,10090,10090,10090,0
20240621,195200,19336110,10090,10090,10090,10090,0
20240621,195100,19336110,10090,10090,10090,10090,0
20240621,195000,19336110,10090,10090,10090,10090,0
20240621,194900,19336110,10090,10090,10090,10090,0
20240621,194800,19336110,10090,10090,10090,10090,0
20240621,194700,19336110,10090,10090,10090,10090,0
20240621,194600,19336110,10090,10090,10090,10090,0
20240621,194500,19336110,10090,10090,10090,10090,0
20240621,194400,19336110,10090,10090,10090,10090,0
20240621,194300,19336110,10090,10090,10090,10090,0
20240621,194200,19336110,10090,10090,10090,10090,0
20240621,194100,19336110,10090,10090,10090,10090,0
20240621,194000,19336110,10090,10090,10090,10090,0
20240621,193900,19336110,10090,10090,10090,10090,0
20240621,193800,19336110,10090,10090,10090,10090,0
20240621,193700,19336110,10090,10090,10090,10090,0
20240621,193600,19336110,10090,10090,10090,10090,0
20240621,193500,19336110,10090,10090,10090,10090,0
20240621,193400,19336110,10090,10090,10090,10090,0
20240621,193300,19336110,10090,10090,10090,10090,0
20240621,193200,19336110,10090,10090,10090,10090,0
20240621,193100,19336110,10090,10090,10090,10090,0
20240621,193000,19336110,10090,10090,10090,10090,0
20240621,192900,19336110,10090,10090,10090,10090,0
20240621,192800,19336110,10090,10090,10090,10090,0
20240621,192700,19336110,10090,10090,10090,10090,0
20240621,192600,19336110,10090,10090,10090,10090,0
20240621,192500,19336110,10090,10090,10090,10090,0
20240621,192400,19336110,10090,10090,10090,10090,38
20240621,192300,19336110,10090,10090,10090,10090,0
20240621,192200,19336110,10090,10090,10090,10090,0
20240621,192100,19336110,10090,10090,10090,10090,0
20240621,192000,19336110,10090,10090,10090,10090,0
20240621,191900,19336110,10090,10090,10090,10090,0
20240621,191800,19336110,10090,10090,10090,10090,0
20240621,191700,19336110,10090,10090,10090,10090,0
20240621,191600,19336110,10090,10090,10090,10090,0
20240621,191500,19336110,10090,10090,10090,10090,0
20240621,191400,19336110,10090,10090,10090,10090,0
20240621,191300,19336110,10090,10090,10090,10090,0
20240621,191200,19336110,10090,10090,10090,10090,0
20240621,191100,19336110,10090,10090,10090,10090,0
20240621,191000,19336110,10090,10090,10090,10090,0
20240621,190900,19336110,10090,10090,10090,10090,0
20240621,190800,19336110,10090,10090,10090,10090,0
20240621,190700,19336110,10090,10090,10090,10090,0
20240621,190600,19336110,10090,10090,10090,10090,0
20240621,190500,19336110,10090,10090,10090,10090,0
20240621,190400,19336110,10090,10090,10090,10090,0
20240621,190300,19336110,10090,10090,10090,10090,0
20240621,190200,19336110,10090,10090,10090,10090,0
20240621,190100,19336110,10090,10090,10090,10090,0
20240621,190000,19336110,10090,10090,10090,10090,0
20240621,185900,19336110,10090,10090,10090,10090,0
20240621,185800,19336110,10090,10090,10090,10090,0
20240621,185700,19336110,10090,10090,10090,10090,0
20240621,185600,19336110,10090,10090,10090,10090,0
20240621,185500,19336110,10090,10090,10090,10090,0
20240621,185400,19336110,10090,10090,10090,10090,38
20240621,185300,19336110,10090,10090,10090,10090,0
20240621,185200,19336110,10090,10090,10090,10090,0
20240621,185100,19336110,10090,10090,10090,10090,0
20240621,185000,19336110,10090,10090,10090,10090,0
20240621,184900,19336110,10090,10090,10090,10090,0
20240621,184800,19336110,10090,10090,10090,10090,0
20240621,184700,19336110,10090,10090,10090,10090,0
20240621,184600,19336110,10090,10090,10090,10090,0
20240621,184500,19336110,10090,10090,10090,10090,0
20240621,184400,19336110,10090,10090,10090,10090,0
20240621,184300,19336110,10090,10090,10090,10090,0
20240621,184200,19336110,10090,10090,10090,10090,0
20240621,184100,19336110,10090,10090,10090,10090,0
20240621,184000,19336110,10090,10090,10090,10090,0
20240621,183900,19336110,10090,10090,10090,10090,0
20240621,183800,19336110,10090,10090,10090,10090,0
20240621,183700,19336110,10090,10090,10090,10090,0
20240621,183600,19336110,10090,10090,10090,10090,0
20240621,183500,19336110,10090,10090,10090,10090,0
20240621,183400,19336110,10090,10090,10090,10090,0
20240621,183300,19336110,10090,10090,10090,10090,0
20240621,183200,19336110,10090,10090,10090,10090,0
20240621,183100,19336110,10090,10090,10090,10090,0
20240621,183000,19336110,10090,10090,10090,10090,0
20240621,182900,19336110,10090,10090,10090,10090,0
20240621,182800,19336110,10090,10090,10090,10090,0
20240621,182700,19336110,10090,10090,10090,10090,0
20240621,182600,19336110,10090,10090,10090,10090,0
20240621,182500,19336110,10090,10090,10090,10090,0
20240621,182400,19336110,10090,10090,10090,10090,38
20240621,182300,19336110,10090,10090,10090,10090,0
20240621,182200,19336110,10090,10090,10090,10090,0
20240621,182100,19336110,10090,10090,10090,10090,0
20240621,182000,19336110,10090,10090,10090,10090,0
20240621,181900,19336110,10090,10090,10090,10090,0
20240621,181800,19336110,10090,10090,10090,10090,0
20240621,181700,19336110,10090,10090,10090,10090,0
20240621,181600,19336110,10090,10090,10090,10090,0
20240621,181500,19336110,10090,10090,10090,10090,0
20240621,181400,19336110,10090,10090,10090,10090,0
20240621,181300,19336110,10090,10090,10090,10090,0
20240621,181200,19336110,10090,10090,10090,10090,0
20240621,181100,19336110,10090,10090,10090,10090,0
20240621,181000,19336110,10090,10090,10090,10090,0
20240621,180900,19336110,10090,10090,10090,10090,0
20240621,180800,19336110,10090,10090,10090,10090,0
20240621,180700,19336110,10090,10090,10090,10090,0
20240621,180600,19336110,10090,10090,10090,10090,0
20240621,180500,19336110,10090,10090,10090,10090,0
20240621,180400,19336110,10090,10090,10090,10090,0
20240621,180300,19336110,10090,10090,10090,10090,0
20240621,180200,19336110,10090,10090,10090,10090,0
20240621,180100,19336110,10090,10090,10090,10090,0
20240621,180000,19336110,10090,10090,10090,10090,0
20240621,175900,19336110,10090,10090,10090,10090,0
20240621,175800,19336110,10090,10090,10090,10090,0
20240621,175700,19336110,10090,10090,10090,10090,0
20240621,175600,19336110,10090,10090,10090,10090,0
20240621,175500,19336110,10090,10090,10090,10090,0
20240621,175400,19336110,10090,10090,10090,10090,38
20240621,175300,19336110,10090,10090,10090,10090,0
20240621,175200,19336110,10090,10090,10090,10090,0
20240621,175100,19336110,10090,10090,10090,10090,0
20240621,175000,19336110,10090,10090,10090,10090,0
20240621,174900,19336110,10090,10090,10090,10090,0
20240621,174800,19336110,10090,10090,10090,10090,0
20240621,174700,19336110,10090,10090,10090,10090,0
20240621,174600,19336110,10090,10090,10090,10090,0
20240621,174500,19336110,10090,10090,10090,10090,0
20240621,174400,19336110,10090,10090,10090,10090,0
20240621,174300,19336110,10090,10090,10090,10090,0
20240621,174200,19336110,10090,10090,10090,10090,0
20240621,174100,19336110,10090,10090,10090,10090,0
20240621,174000,19336110,10090,10090,10090,10090,0
20240621,173900,19336110,10090,10090,10090,10090,0
20240621,173800,19336110,10090,10090,10090,10090,0
20240621,173700,19336110,10090,10090,10090,10090,0
20240621,173600,19336110,10090,10090,10090,10090,0
20240621,173500,19336110,10090,10090,10090,10090,0
20240621,173400,19336110,10090,10090,10090,10090,0
20240621,173300,19336110,10090,10090,10090,10090,0
20240621,173200,19336110,10090,10090,10090,10090,0
20240621,173100,19336110,10090,10090,10090,10090,0
20240621,173000,19336110,10090,10090,10090,10090,0
20240621,172900,19336110,10090,10090,10090,10090,0
20240621,172800,19336110,10090,10090,10090,10090,0
20240621,172700,19336110,10090,10090,10090,10090,0
20240621,172600,19336110,10090,10090,10090,10090,0
20240621,172500,19336110,10090,10090,10090,10090,0
20240621,172400,19336110,10090,10090,10090,10090,38
20240621,172300,19336110,10090,10090,10090,10090,0
20240621,172200,19336110,10090,10090,10090,10090,0
20240621,172100,19336110,10090,10090,10090,10090,0
20240621,172000,19336110,10090,10090,10090,10090,0
20240621,171900,19336110,10090,10090,10090,10090,0
20240621,171800,19336110,10090,10090,10090,10090,0
20240621,171700,19336110,10090,10090,10090,10090,0
20240621,171600,19336110,10090,10090,10090,10090,0
20240621,171500,19336110,10090,10090,10090,10090,0
20240621,171400,19336110,10090,10090,10090,10090,0
20240621,171300,19336110,10090,10090,10090,10090,0
20240621,171200,19336110,10090,10090,10090,10090,0
20240621,171100,19336110,10090,10090,10090,10090,0
20240621,171000,19336110,10090,10090,10090,10090,0
20240621,170900,19336110,10090,10090,10090,10090,0
20240621,170800,19336110,10090,10090,10090,10090,0
20240621,170700,19336110,10090,10090,10090,10090,0
20240621,170600,19336110,10090,10090,10090,10090,0
20240621,170500,19336110,10090,10090,10090,10090,0
20240621,170400,19336110,10090,10090,10090,10090,0
20240621,170300,19336110,10090,10090,10090,10090,0
20240621,170200,19336110,10090,10090,10090,10090,0
20240621,170100,19336110,10090,10090,10090,10090,0
20240621,170000,19336110,10090,10090,10090,10090,0
20240621,165900,19336110,10090,10090,10090,10090,0
20240621,165800,19336110,10090,10090,10090,10090,0
20240621,165700,19336110,10090,10090,10090,10090,0
20240621,165600,19336110,10090,10090,10090,10090,0
20240621,165500,19336110,10090,10090,10090,10090,0
20240621,165400,19336110,10090,10090,10090,10090,38
20240621,165300,19336110,10090,10090,10090,10090,0
20240621,165200,19336110,10090,10090,10090,10090,0
20240621,165100,19336110,10090,10090,10090,10090,0
20240621,165000,19336110,10090,10090,10090,10090,0
20240621,164900,19336110,10090,10090,10090,10090,0
20240621,164800,19336110,10090,10090,10090,10090,0
20240621,164700,19336110,10090,10090,10090,10090,0
20240621,164600,19336110,10090,10090,10090,10090,0
20240621,164500,19336110,10090,10090,10090,10090,0
20240621,164400,19336110,10090,10090,10090,10090,0
20240621,164300,19336110,10090,10090,10090,10090,0
20240621,164200,19336110,10090,10090,10090,10090,0
20240621,164100,19336110,10090,10090,10090,10090,0
20240621,164000,19336110,10090,10090,10090,10090,0
20240621,163900,19336110,10090,10090,10090,10090,0
20240621,163800,19336110,10090,10090,10090,10090,0
20240621,163700,19336110,10090,10090,10090,10090,0
20240621,163600,19336110,10090,10090,10090,10090,0
20240621,163500,19336110,10090,10090,10090,10090,0
20240621,163400,19336110,10090,10090,10090,10090,0
20240621,163300,19336110,10090,10090,10090,10090,0
20240621,163200,19336110,10090,10090,10090,10090,0
20240621,163100,19336110,10090,10090,10090,10090,0
20240621,163000,19336110,10090,10090,10090,10090,0
20240621,162900,19336110,10090,10090,10090,10090,0
20240621,162800,19336110,10090,10090,10090,10090,0
20240621,162700,19336110,10090,10090,10090,10090,0
20240621,162600,19336110,10090,10090,10090,10090,0
20240621,162500,19336110,10090,10090,10090,10090,0
20240621,162400,19336110,10090,10090,10090,10090,38
20240621,162300,19336110,10090,10090,10090,10090,0
20240621,162200,19336110,10090,10090,10090,10090,0
20240621,162100,19336110,10090,10090,10090,10090,0
20240621,162000,19336110,10090,10090,10090,10090,0
20240621,161900,19336110,10090,10090,10090,10090,0
20240621,161800,19336110,10090,10090,10090,10090,0
20240621,161700,19336110,10090,10090,10090,10090,0
20240621,161600,19336110,10090,10090,10090,10090,0
20240621,161500,19336110,10090,10090,10090,10090,0
20240621,161400,19336110,10090,10090,10090,10090,0
20240621,161300,19336110,10090,10090,10090,10090,0
20240621,161200,19336110,10090,10090,10090,10090,0
20240621,161100,19336110,10090,10090,10090,10090,0
20240621,161000,19336110,10090,10090,10090,10090,0
20240621,160900,19336110,10090,10090,10090,10090,0
20240621,160800,19336110,10090,10090,10090,10090,0
20240621,160700,19336110,10090,10090,10090,10090,0
20240621,160600,19336110,10090,10090,10090,10090,0
20240621,160500,19336110,10090,10090,10090,10090,0
20240621,160400,19336110,10090,10090,10090,10090,0
20240621,160300,19336110,10090,10090,10090,10090,0
20240621,160200,19336110,10090,10090,10090,10090,0
20240621,160100,19336110,10090,10090,10090,10090,0
20240621,160000,19336110,10090,10090,10090,10090,0
20240621,155900,19336110,10090,10090,10090,10090,0
20240621,155800,19336110,10090,10090,10090,10090,0
20240621,155700,19336110,10090,10090,10090,10090,0
20240621,155600,19336110,10090,10090,10090,10090,0
20240621,155500,19336110,10090,10090,10090,10090,0
20240621,155400,19336110,10090,10090,10090,10090,38
20240621,155300,19336110,10090,10090,10090,10090,0
20240621,155200,19336110,10090,10090,10090,10090,0
20240621,155100,19336110,10090,10090,10090,10090,0
20240621,155000,19336110,10090,10090,10090,10090,0
20240621,154900,19336110,10090,10090,10090,10090,0
20240621,154800,19336110,10090,10090,10090,10090,0
20240621,154700,19336110,10090,10090,10090,10090,0
20240621,154600,19336110,10090,10090,10090,10090,0
20240621,154500,19336110,10090,10090,10090,10090,0
20240621,154400,19336110,10090,10090,10090,10090,0
20240621,154300,19336110,10090,10090,10090,10090,0
20240621,154200,19336110,10090,10090,10090,10090,0
20240621,154100,19336110,10090,10090,10090,10090,0
20240621,154000,19336110,10090,10090,10090,10090,0
20240621,153900,19336110,10090,10090,10090,10090,0
20240621,153800,19336110,10090,10090,10090,10090,0
20240621,153700,19336110,10090,10090,10090,10090,0
20240621,153600,19336110,10090,10090,10090,10090,0
20240621,153500,19336110,10090,10090,10090,10090,0
20240621,153400,19336110,10090,10090,10090,10090,0
20240621,153300,19336110,10090,10090,10090,10090,0
20240621,153200,19336110,10090,10090,10090,10090,0
20240621,153100,19336110,10090,10090,10090,10090,0
20240621,153000,19336110,10090,10090,10090,10090,38
20240621,152900,18952690,10090,10090,10090,10090,0
20240621,152800,18952690,10090,10090,10090,10090,0
20240621,152700,18952690,10090,10090,10090,10090,0
20240621,152600,18952690,10090,10090,10090,10090,0
20240621,152500,18952690,10090,10090,10090,10090,0
20240621,152400,18952690,10090,10090,10090,10090,0
20240621,152300,18952690,10090,10090,10090,10090,0
20240621,152200,18952690,10090,10090,10090,10090,0
20240621,152100,18952690,10090,10090,10090,10090,0
20240621,152000,18952690,10090,10090,10090,10090,0
20240621,151900,18952690,10090,10090,10090,10090,3
20240621,151800,18922420,10100,10100,10100,10100,3
20240621,151700,18892120,10100,10100,10100,10100,0
20240621,151600,18892120,10100,10100,10100,10100,0
20240621,151500,18892120,10100,10100,10100,10100,52
20240621,151400,18366920,10110,10110,10110,10110,23
20240621,151300,18134390,10110,10110,10110,10110,0
20240621,151200,18134390,10110,10110,10110,10110,79
20240621,151100,17335700,10110,10110,10110,10110,0
20240621,151000,17335700,10110,10120,10120,10110,4
20240621,150900,17295240,10120,10120,10120,10120,1
20240621,150800,17285120,10130,10130,10130,10130,1
20240621,150700,17274990,10170,10170,10170,10170,0
20240621,150600,17274990,10170,10170,10170,10170,0
20240621,150500,17274990,10170,10170,10170,10170,0
20240621,150400,17274990,10170,10170,10170,10170,0
20240621,150300,17274990,10170,10170,10170,10170,0
20240621,150200,17274990,10170,10170,10170,10170,0
20240621,150100,17274990,10170,10170,10170,10170,0
20240621,150000,17274990,10170,10170,10170,10170,0
20240621,145900,17274990,10170,10170,10170,10170,0
20240621,145800,17274990,10170,10170,10170,10170,0
20240621,145700,17274990,10170,10170,10170,10170,0
20240621,145600,17274990,10170,10170,10170,10170,0
20240621,145500,17274990,10170,10170,10170,10170,0
20240621,145400,17274990,10170,10170,10170,10170,0
20240621,145300,17274990,10170,10170,10170,10170,0
20240621,145200,17274990,10170,10170,10170,10170,0
20240621,145100,17274990,10170,10170,10170,10170,0
20240621,145000,17274990,10170,10170,10170,10170,0
20240621,144900,17274990,10170,10170,10170,10170,0
20240621,144800,17274990,10170,10170,10170,10170,0
20240621,144700,17274990,10170,10170,10170,10170,0
20240621,144600,17274990,10170,10170,10170,10170,0
20240621,144500,17274990,10170,10170,10170,10170,0
20240621,144400,17274990,10170,10170,10170,10170,0
20240621,144300,17274990,10170,10170,10170,10170,0
20240621,144200,17274990,10170,10170,10170,10170,0
20240621,144100,17274990,10170,10170,10170,10170,0
20240621,144000,17274990,10170,10170,10170,10170,0
20240621,143900,17274990,10170,10170,10170,10170,0
20240621,143800,17274990,10170,10170,10170,10170,0
20240621,143700,17274990,10170,10170,10170,10170,0
20240621,143600,17274990,10170,10170,10170,10170,0
20240621,143500,17274990,10170,10170,10170,10170,0
20240621,143400,17274990,10170,10170,10170,10170,0
20240621,143300,17274990,10170,10170,10170,10170,1
20240621,143200,17264820,10150,10160,10160,10110,406
20240621,143100,13153780,10170,10170,10170,10170,0
20240621,143000,13153780,10170,10170,10170,10170,0
20240621,142900,13153780,10170,10170,10170,10170,4
20240621,142800,13113100,10170,10170,10170,10170,0
20240621,142700,13113100,10170,10170,10170,10170,0
20240621,142600,13113100,10170,10170,10170,10170,0
20240621,142500,13113100,10170,10180,10180,10170,183
20240621,142400,11250220,10180,10180,10180,10180,177
20240621,142300,9448360,10180,10180,10180,10180,2
20240621,142200,9428000,10180,10180,10180,10180,15
20240621,142100,9275300,10200,10200,10200,10200,0
20240621,142000,9275300,10200,10200,10200,10200,0
20240621,141900,9275300,10200,10200,10200,10200,0
20240621,141800,9275300,10200,10200,10200,10200,0
20240621,141700,9275300,10200,10200,10200,10200,0
20240621,141600,9275300,10200,10200,10200,10200,0
20240621,141500,9275300,10200,10200,10200,10200,1
20240621,141400,9265100,10200,10200,10200,10200,2
20240621,141300,9244700,10190,10190,10190,10190,0
20240621,141200,9244700,10190,10190,10190,10190,0
20240621,141100,9244700,10190,10190,10190,10190,0
20240621,141000,9244700,10190,10190,10190,10190,0
20240621,140900,9244700,10190,10190,10190,10190,0
20240621,140800,9244700,10190,10190,10190,10190,0
20240621,140700,9244700,10190,10190,10190,10190,0
20240621,140600,9244700,10190,10190,10190,10190,15
20240621,140500,9091850,10200,10200,10200,10200,0
20240621,140400,9091850,10200,10200,10200,10200,0
20240621,140300,9091850,10200,10200,10200,10200,0
20240621,140200,9091850,10200,10200,10200,10200,0
20240621,140100,9091850,10200,10200,10200,10200,0
20240621,140000,9091850,10200,10200,10200,10200,0
20240621,135900,9091850,10200,10200,10200,10200,0
20240621,135800,9091850,10200,10200,10200,10200,0
20240621,135700,9091850,10200,10200,10200,10200,0
20240621,135600,9091850,10200,10200,10200,10200,0
20240621,135500,9091850,10200,10200,10200,10200,0
20240621,135400,9091850,10200,10200,10200,10200,0
20240621,135300,9091850,10200,10200,10200,10200,0
20240621,135200,9091850,10200,10200,10200,10200,0
20240621,135100,9091850,10200,10200,10200,10200,0
20240621,135000,9091850,10200,10200,10200,10200,0
20240621,134900,9091850,10200,10200,10200,10200,0
20240621,134800,9091850,10200,10200,10200,10200,0
20240621,134700,9091850,10200,10200,10200,10200,0
20240621,134600,9091850,10200,10200,10200,10200,0
20240621,134500,9091850,10200,10200,10200,10200,0
20240621,134400,9091850,10200,10200,10200,10200,0
20240621,134300,9091850,10200,10200,10200,10200,0
20240621,134200,9091850,10200,10200,10200,10200,0
20240621,134100,9091850,10200,10200,10200,10200,0
20240621,134000,9091850,10200,10200,10200,10200,21
20240621,133900,8877650,10200,10200,10200,10200,0
20240621,133800,8877650,10200,10200,10200,10200,0
20240621,133700,8877650,10200,10200,10200,10200,0
20240621,133600,8877650,10200,10200,10200,10200,0
20240621,133500,8877650,10200,10200,10200,10200,0
20240621,133400,8877650,10200,10200,10200,10200,0
20240621,133300,8877650,10200,10200,10200,10200,0
20240621,133200,8877650,10200,10200,10200,10200,0
20240621,133100,8877650,10200,10200,10200,10200,5
20240621,133000,8826650,10190,10190,10190,10190,0
20240621,132900,8826650,10190,10190,10190,10190,1
20240621,132800,8816460,10190,10190,10190,10190,0
20240621,132700,8816460,10190,10190,10190,10190,0
20240621,132600,8816460,10190,10190,10190,10190,0
20240621,132500,8816460,10190,10190,10190,10190,0
20240621,132400,8816460,10190,10190,10190,10190,0
20240621,132300,8816460,10190,10190,10190,10190,0
20240621,132200,8816460,10190,10190,10190,10190,0
20240621,132100,8816460,10190,10190,10190,10190,0
20240621,132000,8816460,10190,10190,10190,10190,0
20240621,131900,8816460,10190,10190,10190,10190,0
20240621,131800,8816460,10190,10190,10190,10190,0
20240621,131700,8816460,10190,10190,10190,10190,0
20240621,131600,8816460,10190,10190,10190,10190,0
20240621,131500,8816460,10190,10190,10190,10190,0
20240621,131400,8816460,10190,10190,10190,10190,0
20240621,131300,8816460,10190,10190,10190,10190,0
20240621,131200,8816460,10190,10190,10190,10190,0
20240621,131100,8816460,10190,10190,10190,10190,3
20240621,131000,8785890,10190,10190,10190,10190,0
20240621,130900,8785890,10190,10190,10190,10190,0
20240621,130800,8785890,10190,10190,10190,10190,0
20240621,130700,8785890,10190,10190,10190,10190,2
20240621,130600,8765510,10200,10200,10200,10200,0
20240621,130500,8765510,10200,10200,10200,10200,0
20240621,130400,8765510,10200,10200,10200,10200,0
20240621,130300,8765510,10200,10200,10200,10200,0
20240621,130200,8765510,10200,10200,10200,10200,18
20240621,130100,8581910,10190,10190,10190,10190,224
20240621,130000,6299350,10200,10200,10200,10200,0
20240621,125900,6299350,10200,10200,10200,10200,0
20240621,125800,6299350,10200,10200,10200,10200,0
20240621,125700,6299350,10200,10200,10200,10200,2
20240621,125600,6278950,10200,10200,10200,10200,0
20240621,125500,6278950,10200,10200,10200,10200,0
20240621,125400,6278950,10200,10200,10200,10200,0
20240621,125300,6278950,10200,10200,10200,10200,0
20240621,125200,6278950,10200,10200,10200,10200,0
20240621,125100,6278950,10200,10200,10200,10200,0
20240621,125000,6278950,10200,10200,10200,10200,0
20240621,124900,6278950,10200,10200,10200,10200,0
20240621,124800,6278950,10200,10200,10200,10200,0
20240621,124700,6278950,10200,10200,10200,10200,0
20240621,124600,6278950,10200,10200,10200,10200,0
20240621,124500,6278950,10200,10200,10200,10200,0
20240621,124400,6278950,10200,10200,10200,10200,0
20240621,124300,6278950,10200,10200,10200,10200,0
20240621,124200,6278950,10200,10200,10200,10200,0
20240621,124100,6278950,10200,10200,10200,10200,0
20240621,124000,6278950,10200,10200,10200,10200,0
20240621,123900,6278950,10200,10200,10200,10200,0
20240621,123800,6278950,10200,10200,10200,10200,0
20240621,123700,6278950,10200,10200,10200,10200,0
20240621,123600,6278950,10200,10200,10200,10200,1
20240621,123500,6268750,10200,10200,10200,10200,0
20240621,123400,6268750,10200,10200,10200,10200,0
20240621,123300,6268750,10200,10200,10200,10200,1
20240621,123200,6258550,10190,10190,10190,10190,0
20240621,123100,6258550,10190,10190,10190,10190,0
20240621,123000,6258550,10190,10190,10190,10190,0
20240621,122900,6258550,10190,10190,10190,10190,0
20240621,122800,6258550,10190,10190,10190,10190,0
20240621,122700,6258550,10190,10190,10190,10190,0
20240621,122600,6258550,10190,10190,10190,10190,0
20240621,122500,6258550,10190,10190,10190,10190,0
20240621,122400,6258550,10190,10190,10190,10190,0
20240621,122300,6258550,10190,10190,10190,10190,0
20240621,122200,6258550,10190,10190,10190,10190,0
20240621,122100,6258550,10190,10190,10190,10190,0
20240621,122000,6258550,10190,10190,10190,10190,0
20240621,121900,6258550,10190,10190,10190,10190,0
20240621,121800,6258550,10190,10190,10190,10190,2
20240621,121700,6238170,10190,10190,10190,10190,0
20240621,121600,6238170,10190,10190,10190,10190,0
20240621,121500,6238170,10190,10190,10190,10190,20
20240621,121400,6034370,10200,10200,10200,10200,0
20240621,121300,6034370,10200,10200,10200,10200,0
20240621,121200,6034370,10200,10200,10200,10200,0
20240621,121100,6034370,10200,10200,10200,10200,0
20240621,121000,6034370,10200,10200,10200,10200,0
20240621,120900,6034370,10200,10200,10200,10200,0
20240621,120800,6034370,10200,10200,10200,10200,0
20240621,120700,6034370,10200,10200,10200,10200,0
20240621,120600,6034370,10200,10200,10200,10200,0
20240621,120500,6034370,10200,10200,10200,10200,0
20240621,120400,6034370,10200,10200,10200,10200,0
20240621,120300,6034370,10200,10200,10200,10200,0
20240621,120200,6034370,10200,10200,10200,10200,0
20240621,120100,6034370,10200,10200,10200,10200,0
20240621,120000,6034370,10200,10200,10200,10200,0
20240621,115900,6034370,10200,10200,10200,10200,0
20240621,115800,6034370,10200,10200,10200,10200,0
20240621,115700,6034370,10200,10200,10200,10200,0
20240621,115600,6034370,10200,10200,10200,10200,0
20240621,115500,6034370,10200,10200,10200,10200,1
20240621,115400,6024170,10200,10200,10200,10200,0
20240621,115300,6024170,10200,10200,10200,10200,0
20240621,115200,6024170,10200,10200,10200,10200,0
20240621,115100,6024170,10200,10200,10200,10200,1
20240621,115000,6013970,10200,10200,10200,10200,0
20240621,114900,6013970,10200,10200,10200,10200,0
20240621,114800,6013970,10200,10200,10200,10200,10
20240621,114700,5911970,10200,10200,10200,10200,10
20240621,114600,5809970,10200,10200,10200,10200,0
20240621,114500,5809970,10200,10200,10200,10200,0
20240621,114400,5809970,10200,10200,10200,10200,0
20240621,114300,5809970,10200,10200,10200,10200,1
20240621,114200,5799770,10190,10190,10190,10190,0
20240621,114100,5799770,10190,10200,10200,10190,153
20240621,114000,4240680,10200,10200,10200,10200,0
20240621,113900,4240680,10200,10200,10200,10200,0
20240621,113800,4240680,10200,10200,10200,10200,0
20240621,113700,4240680,10200,10200,10200,10200,0
20240621,113600,4240680,10200,10220,10220,10200,30
20240621,113500,3934650,10220,10220,10220,10220,0
20240621,113400,3934650,10220,10220,10220,10220,0
20240621,113300,3934650,10220,10220,10220,10220,0
20240621,113200,3934650,10220,10220,10220,10220,0
20240621,113100,3934650,10220,10220,10220,10220,0
20240621,113000,3934650,10220,10220,10220,10220,0
20240621,112900,3934650,10220,10220,10220,10220,0
20240621,112800,3934650,10220,10220,10220,10220,0
20240621,112700,3934650,10220,10220,10220,10220,0
20240621,112600,3934650,10220,10220,10220,10220,0
20240621,112500,3934650,10220,10220,10220,10220,0
20240621,112400,3934650,10220,10220,10220,10220,2
20240621,112300,3914210,10190,10190,10190,10190,0
20240621,112200,3914210,10190,10190,10190,10190,0
20240621,112100,3914210,10190,10190,10190,10190,0
20240621,112000,3914210,10190,10190,10190,10190,0
20240621,111900,3914210,10190,10190,10190,10190,0
20240621,111800,3914210,10190,10190,10190,10190,0
20240621,111700,3914210,10190,10190,10190,10190,0
20240621,111600,3914210,10190,10190,10190,10190,0
20240621,111500,3914210,10190,10190,10190,10190,0
20240621,111400,3914210,10190,10190,10190,10190,0
20240621,111300,3914210,10190,10190,10190,10190,0
20240621,111200,3914210,10190,10190,10190,10190,0
20240621,111100,3914210,10190,10190,10190,10190,0
20240621,111000,3914210,10190,10190,10190,10190,0
20240621,110900,3914210,10190,10190,10190,10190,0
20240621,110800,3914210,10190,10190,10190,10190,0
20240621,110700,3914210,10190,10190,10190,10190,0
20240621,110600,3914210,10190,10190,10190,10190,0
20240621,110500,3914210,10190,10190,10190,10190,0
20240621,110400,3914210,10190,10190,10190,10190,0
20240621,110300,3914210,10190,10190,10190,10190,0
20240621,110200,3914210,10190,10190,10190,10190,0
20240621,110100,3914210,10190,10190,10190,10190,37
20240621,110000,3537180,10200,10200,10200,10200,0
20240621,105900,3537180,10200,10200,10200,10200,37
20240621,105800,3159780,10200,10200,10200,10200,0
20240621,105700,3159780,10200,10220,10220,10200,163
20240621,105600,1496860,10230,10230,10230,10230,0
20240621,105500,1496860,10230,10230,10230,10230,0
20240621,105400,1496860,10230,10230,10230,10230,0
20240621,105300,1496860,10230,10230,10230,10230,0
20240621,105200,1496860,10230,10230,10230,10230,0
20240621,105100,1496860,10230,10230,10230,10230,0
20240621,105000,1496860,10230,10230,10230,10230,0
20240621,104900,1496860,10230,10230,10230,10230,0
20240621,104800,1496860,10230,10230,10230,10230,0
20240621,104700,1496860,10230,10230,10230,10230,0
20240621,104600,1496860,10230,10230,10230,10230,0
20240621,104500,1496860,10230,10230,10230,10230,0
20240621,104400,1496860,10230,10230,10230,10230,0
20240621,104300,1496860,10230,10230,10230,10230,0
20240621,104200,1496860,10230,10230,10230,10230,0
20240621,104100,1496860,10230,10230,10230,10230,0
20240621,104000,1496860,10230,10230,10230,10230,0
20240621,103900,1496860,10230,10230,10230,10230,0
20240621,103800,1496860,10230,10230,10230,10230,0
20240621,103700,1496860,10230,10230,10230,10230,0
20240621,103600,1496860,10230,10230,10230,10230,0
20240621,103500,1496860,10230,10230,10230,10230,0
20240621,103400,1496860,10230,10230,10230,10230,0
20240621,103300,1496860,10230,10230,10230,10230,0
20240621,103200,1496860,10230,10230,10230,10230,0
20240621,103100,1496860,10230,10230,10230,10230,0
20240621,103000,1496860,10230,10230,10230,10230,0
20240621,102900,1496860,10230,10230,10230,10230,0
20240621,102800,1496860,10230,10230,10230,10230,0
20240621,102700,1496860,10230,10230,10230,10230,0
20240621,102600,1496860,10230,10230,10230,10230,0
20240621,102500,1496860,10230,10230,10230,10230,0
20240621,102400,1496860,10230,10230,10230,10230,0
20240621,102300,1496860,10230,10230,10230,10230,0
20240621,102200,1496860,10230,10230,10230,10230,0
20240621,102100,1496860,10230,10230,10230,10230,0
20240621,102000,1496860,10230,10230,10230,10230,0
20240621,101900,1496860,10230,10230,10230,10230,0
20240621,101800,1496860,10230,10230,10230,10230,0
20240621,101700,1496860,10230,10230,10230,10230,0
20240621,101600,1496860,10230,10230,10230,10230,2
20240621,101500,1476400,10230,10230,10230,10230,0
20240621,101400,1476400,10230,10230,10230,10230,0
20240621,101300,1476400,10230,10230,10230,10230,0
20240621,101200,1476400,10230,10230,10230,10230,0
20240621,101100,1476400,10230,10230,10230,10230,0
20240621,101000,1476400,10230,10230,10230,10230,0
20240621,100900,1476400,10230,10230,10230,10230,0
20240621,100800,1476400,10230,10230,10230,10230,0
20240621,100700,1476400,10230,10230,10230,10230,0
20240621,100600,1476400,10230,10230,10230,10230,0
20240621,100500,1476400,10230,10230,10230,10230,0
20240621,100400,1476400,10230,10240,10240,10230,15
20240621,100300,1322900,10240,10240,10240,10240,1
20240621,100200,1312660,10240,10240,10240,10240,6
20240621,100100,1251220,10240,10240,10240,10240,8
20240621,100000,1169300,10250,10250,10250,10250,0
20240621,095900,1169300,10250,10250,10250,10250,0
20240621,095800,1169300,10250,10250,10250,10250,0
20240621,095700,1169300,10250,10250,10250,10250,0
20240621,095600,1169300,10250,10250,10250,10250,0
20240621,095500,1169300,10250,10250,10250,10250,0
20240621,095400,1169300,10250,10250,10250,10250,0
20240621,095300,1169300,10250,10250,10250,10250,0
20240621,095200,1169300,10250,10250,10250,10250,0
20240621,095100,1169300,10250,10250,10250,10250,0
20240621,095000,1169300,10250,10250,10250,10250,0
20240621,094900,1169300,10250,10250,10250,10250,0
20240621,094800,1169300,10250,10250,10250,10250,0
20240621,094700,1169300,10250,10250,10250,10250,0
20240621,094600,1169300,10250,10250,10250,10250,0
20240621,094500,1169300,10250,10250,10250,10250,0
20240621,094400,1169300,10250,10250,10250,10250,0
20240621,094300,1169300,10250,10250,10250,10250,0
20240621,094200,1169300,10250,10250,10250,10250,0
20240621,094100,1169300,10250,10250,10250,10250,0
20240621,094000,1169300,10250,10250,10250,10250,0
20240621,093900,1169300,10250,10250,10250,10250,0
20240621,093800,1169300,10250,10250,10250,10250,0
20240621,093700,1169300,10250,10250,10250,10250,0
20240621,093600,1169300,10250,10250,10250,10250,77
20240621,093500,380050,10270,10270,10270,10270,0
20240621,093400,380050,10270,10270,10270,10270,0
20240621,093300,380050,10270,10270,10270,10270,0
20240621,093200,380050,10270,10270,10270,10270,0
20240621,093100,380050,10270,10270,10270,10270,0
20240621,093000,380050,10270,10270,10270,10270,0
20240621,092900,380050,10270,10270,10270,10270,20
20240621,092800,174650,10270,10270,10270,10270,0
20240621,092700,174650,10270,10270,10270,10270,0
20240621,092600,174650,10270,10270,10270,10270,0
20240621,092500,174650,10270,10270,10270,10270,0
20240621,092400,174650,10270,10270,10270,10270,2
20240621,092300,154110,10270,10270,10270,10270,0
20240621,092200,154110,10270,10270,10270,10270,0
20240621,092100,154110,10270,10270,10270,10270,0
20240621,092000,154110,10270,10270,10270,10270,0
20240621,091900,154110,10270,10270,10270,10270,0
20240621,091800,154110,10270,10270,10270,10270,0
20240621,091700,154110,10270,10270,10270,10270,0
20240621,091600,154110,10270,10270,10270,10270,0
20240621,091500,154110,10270,10270,10270,10270,0
20240621,091400,154110,10270,10270,10270,10270,0
20240621,091300,154110,10270,10270,10270,10270,0
20240621,091200,154110,10270,10270,10270,10270,0
20240621,091100,154110,10270,10270,10270,10270,0
20240621,091000,154110,10270,10270,10270,10270,0
20240621,090900,154110,10270,10270,10270,10270,0
20240621,090800,154110,10270,10270,10270,10270,0
20240621,090700,154110,10270,10270,10270,10270,0
20240621,090600,154110,10270,10270,10270,10270,0
20240621,090500,154110,10270,10270,10270,10270,2
20240621,090400,133570,10300,10300,10300,10300,0
20240621,090300,133570,10300,10300,10300,10300,0
20240621,090200,133570,10300,10280,10300,10280,4
20240621,090100,92430,10270,10270,10270,10270,0
20240621,090000,92430,10270,10270,10270,10270,9