KissMeData/002100/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,183600,353954950,10100,10100,10100,10100,242
20240612,183500,353954950,10100,10100,10100,10100,0
20240612,183400,353954950,10100,10100,10100,10100,0
20240612,183300,353954950,10100,10100,10100,10100,0
20240612,183200,353954950,10100,10100,10100,10100,0
20240612,183100,353954950,10100,10100,10100,10100,0
20240612,183000,353954950,10100,10100,10100,10100,0
20240612,182900,353954950,10100,10100,10100,10100,0
20240612,182800,353954950,10100,10100,10100,10100,0
20240612,182700,353954950,10100,10100,10100,10100,0
20240612,182600,353954950,10100,10100,10100,10100,0
20240612,182500,353954950,10100,10100,10100,10100,0
20240612,182400,353954950,10100,10100,10100,10100,0
20240612,182300,353954950,10100,10100,10100,10100,0
20240612,182200,353954950,10100,10100,10100,10100,0
20240612,182100,353954950,10100,10100,10100,10100,0
20240612,182000,353954950,10100,10100,10100,10100,0
20240612,181900,353954950,10100,10100,10100,10100,0
20240612,181800,353954950,10100,10100,10100,10100,0
20240612,181700,353954950,10100,10100,10100,10100,0
20240612,181600,353954950,10100,10100,10100,10100,0
20240612,181500,353954950,10100,10100,10100,10100,0
20240612,181400,353954950,10100,10100,10100,10100,0
20240612,181300,353954950,10100,10100,10100,10100,0
20240612,181200,353954950,10100,10100,10100,10100,0
20240612,181100,353954950,10100,10100,10100,10100,0
20240612,181000,353954950,10100,10100,10100,10100,0
20240612,180900,353954950,10100,10100,10100,10100,0
20240612,180800,353954950,10100,10100,10100,10100,0
20240612,180700,353954950,10100,10100,10100,10100,0
20240612,180600,353954950,10100,10100,10100,10100,242
20240612,180500,353954950,10100,10100,10100,10100,0
20240612,180400,353954950,10100,10100,10100,10100,0
20240612,180300,353954950,10100,10100,10100,10100,0
20240612,180200,353954950,10100,10100,10100,10100,0
20240612,180100,353954950,10100,10100,10100,10100,0
20240612,180000,353954950,10100,10100,10100,10100,0
20240612,175900,353954950,10100,10100,10100,10100,0
20240612,175800,353954950,10100,10100,10100,10100,0
20240612,175700,353954950,10100,10100,10100,10100,0
20240612,175600,353954950,10100,10100,10100,10100,0
20240612,175500,353954950,10100,10100,10100,10100,0
20240612,175400,353954950,10100,10100,10100,10100,0
20240612,175300,353954950,10100,10100,10100,10100,0
20240612,175200,353954950,10100,10100,10100,10100,0
20240612,175100,353954950,10100,10100,10100,10100,0
20240612,175000,353954950,10100,10100,10100,10100,0
20240612,174900,353954950,10100,10100,10100,10100,0
20240612,174800,353954950,10100,10100,10100,10100,0
20240612,174700,353954950,10100,10100,10100,10100,0
20240612,174600,353954950,10100,10100,10100,10100,0
20240612,174500,353954950,10100,10100,10100,10100,0
20240612,174400,353954950,10100,10100,10100,10100,0
20240612,174300,353954950,10100,10100,10100,10100,0
20240612,174200,353954950,10100,10100,10100,10100,0
20240612,174100,353954950,10100,10100,10100,10100,0
20240612,174000,353954950,10100,10100,10100,10100,0
20240612,173900,353954950,10100,10100,10100,10100,0
20240612,173800,353954950,10100,10100,10100,10100,0
20240612,173700,353954950,10100,10100,10100,10100,0
20240612,173600,353954950,10100,10100,10100,10100,242
20240612,173500,353954950,10100,10100,10100,10100,0
20240612,173400,353954950,10100,10100,10100,10100,0
20240612,173300,353954950,10100,10100,10100,10100,0
20240612,173200,353954950,10100,10100,10100,10100,0
20240612,173100,353954950,10100,10100,10100,10100,0
20240612,173000,353954950,10100,10100,10100,10100,0
20240612,172900,353954950,10100,10100,10100,10100,0
20240612,172800,353954950,10100,10100,10100,10100,0
20240612,172700,353954950,10100,10100,10100,10100,0
20240612,172600,353954950,10100,10100,10100,10100,0
20240612,172500,353954950,10100,10100,10100,10100,0
20240612,172400,353954950,10100,10100,10100,10100,0
20240612,172300,353954950,10100,10100,10100,10100,0
20240612,172200,353954950,10100,10100,10100,10100,0
20240612,172100,353954950,10100,10100,10100,10100,0
20240612,172000,353954950,10100,10100,10100,10100,0
20240612,171900,353954950,10100,10100,10100,10100,0
20240612,171800,353954950,10100,10100,10100,10100,0
20240612,171700,353954950,10100,10100,10100,10100,0
20240612,171600,353954950,10100,10100,10100,10100,0
20240612,171500,353954950,10100,10100,10100,10100,0
20240612,171400,353954950,10100,10100,10100,10100,0
20240612,171300,353954950,10100,10100,10100,10100,0
20240612,171200,353954950,10100,10100,10100,10100,0
20240612,171100,353954950,10100,10100,10100,10100,0
20240612,171000,353954950,10100,10100,10100,10100,0
20240612,170900,353954950,10100,10100,10100,10100,0
20240612,170800,353954950,10100,10100,10100,10100,0
20240612,170700,353954950,10100,10100,10100,10100,0
20240612,170600,353954950,10100,10100,10100,10100,242
20240612,170500,353954950,10100,10100,10100,10100,0
20240612,170400,353954950,10100,10100,10100,10100,0
20240612,170300,353954950,10100,10100,10100,10100,0
20240612,170200,353954950,10100,10100,10100,10100,0
20240612,170100,353954950,10100,10100,10100,10100,0
20240612,170000,353954950,10100,10100,10100,10100,0
20240612,165900,353954950,10100,10100,10100,10100,0
20240612,165800,353954950,10100,10100,10100,10100,0
20240612,165700,353954950,10100,10100,10100,10100,0
20240612,165600,353954950,10100,10100,10100,10100,0
20240612,165500,353954950,10100,10100,10100,10100,0
20240612,165400,353954950,10100,10100,10100,10100,0
20240612,165300,353954950,10100,10100,10100,10100,0
20240612,165200,353954950,10100,10100,10100,10100,0
20240612,165100,353954950,10100,10100,10100,10100,0
20240612,165000,353954950,10100,10100,10100,10100,0
20240612,164900,353954950,10100,10100,10100,10100,0
20240612,164800,353954950,10100,10100,10100,10100,0
20240612,164700,353954950,10100,10100,10100,10100,0
20240612,164600,353954950,10100,10100,10100,10100,0
20240612,164500,353954950,10100,10100,10100,10100,0
20240612,164400,353954950,10100,10100,10100,10100,0
20240612,164300,353954950,10100,10100,10100,10100,0
20240612,164200,353954950,10100,10100,10100,10100,0
20240612,164100,353954950,10100,10100,10100,10100,0
20240612,164000,353954950,10100,10100,10100,10100,0
20240612,163900,353954950,10100,10100,10100,10100,0
20240612,163800,353954950,10100,10100,10100,10100,0
20240612,163700,353954950,10100,10100,10100,10100,0
20240612,163600,353954950,10100,10100,10100,10100,242
20240612,163500,353954950,10100,10100,10100,10100,0
20240612,163400,353954950,10100,10100,10100,10100,0
20240612,163300,353954950,10100,10100,10100,10100,0
20240612,163200,353954950,10100,10100,10100,10100,0
20240612,163100,353954950,10100,10100,10100,10100,0
20240612,163000,353954950,10100,10100,10100,10100,0
20240612,162900,353954950,10100,10100,10100,10100,0
20240612,162800,353954950,10100,10100,10100,10100,0
20240612,162700,353954950,10100,10100,10100,10100,0
20240612,162600,353954950,10100,10100,10100,10100,0
20240612,162500,353954950,10100,10100,10100,10100,0
20240612,162400,353954950,10100,10100,10100,10100,0
20240612,162300,353954950,10100,10100,10100,10100,0
20240612,162200,353954950,10100,10100,10100,10100,0
20240612,162100,353954950,10100,10100,10100,10100,0
20240612,162000,353954950,10100,10100,10100,10100,0
20240612,161900,353954950,10100,10100,10100,10100,0
20240612,161800,353954950,10100,10100,10100,10100,0
20240612,161700,353954950,10100,10100,10100,10100,0
20240612,161600,353954950,10100,10100,10100,10100,0
20240612,161500,353954950,10100,10100,10100,10100,0
20240612,161400,353954950,10100,10100,10100,10100,0
20240612,161300,353954950,10100,10100,10100,10100,0
20240612,161200,353954950,10100,10100,10100,10100,0
20240612,161100,353954950,10100,10100,10100,10100,0
20240612,161000,353954950,10100,10100,10100,10100,0
20240612,160900,353954950,10100,10100,10100,10100,0
20240612,160800,353954950,10100,10100,10100,10100,0
20240612,160700,353954950,10100,10100,10100,10100,0
20240612,160600,353954950,10100,10100,10100,10100,242
20240612,160500,353954950,10100,10100,10100,10100,0
20240612,160400,353954950,10100,10100,10100,10100,0
20240612,160300,353954950,10100,10100,10100,10100,0
20240612,160200,353954950,10100,10100,10100,10100,0
20240612,160100,353954950,10100,10100,10100,10100,0
20240612,160000,353954950,10100,10100,10100,10100,0
20240612,155900,353954950,10100,10100,10100,10100,0
20240612,155800,353954950,10100,10100,10100,10100,0
20240612,155700,353954950,10100,10100,10100,10100,0
20240612,155600,353954950,10100,10100,10100,10100,0
20240612,155500,353954950,10100,10100,10100,10100,0
20240612,155400,353954950,10100,10100,10100,10100,0
20240612,155300,353954950,10100,10100,10100,10100,0
20240612,155200,353954950,10100,10100,10100,10100,0
20240612,155100,353954950,10100,10100,10100,10100,0
20240612,155000,353954950,10100,10100,10100,10100,0
20240612,154900,353954950,10100,10100,10100,10100,0
20240612,154800,353954950,10100,10100,10100,10100,0
20240612,154700,353954950,10100,10100,10100,10100,0
20240612,154600,353954950,10100,10100,10100,10100,0
20240612,154500,353954950,10100,10100,10100,10100,0
20240612,154400,353954950,10100,10100,10100,10100,0
20240612,154300,353954950,10100,10100,10100,10100,0
20240612,154200,353954950,10100,10100,10100,10100,0
20240612,154100,353954950,10100,10100,10100,10100,0
20240612,154000,353954950,10100,10100,10100,10100,0
20240612,153900,353954950,10100,10100,10100,10100,0
20240612,153800,353954950,10100,10100,10100,10100,0
20240612,153700,353954950,10100,10100,10100,10100,0
20240612,153600,353954950,10100,10100,10100,10100,242
20240612,153500,353954950,10100,10100,10100,10100,0
20240612,153400,353954950,10100,10100,10100,10100,0
20240612,153300,353954950,10100,10100,10100,10100,0
20240612,153200,353954950,10100,10100,10100,10100,0
20240612,153100,353954950,10100,10100,10100,10100,0
20240612,153000,353954950,10100,10100,10100,10100,242
20240612,152900,351510750,10100,10100,10100,10100,0
20240612,152800,351510750,10100,10100,10100,10100,0
20240612,152700,351510750,10100,10100,10100,10100,0
20240612,152600,351510750,10100,10100,10100,10100,0
20240612,152500,351510750,10100,10100,10100,10100,0
20240612,152400,351510750,10100,10100,10100,10100,0
20240612,152300,351510750,10100,10100,10100,10100,0
20240612,152200,351510750,10100,10100,10100,10100,0
20240612,152100,351510750,10100,10100,10100,10100,0
20240612,152000,351510750,10100,10100,10100,10100,0
20240612,151900,351510750,10100,10100,10100,10100,77
20240612,151800,350733050,10100,10100,10100,10100,16
20240612,151700,350571450,10100,10100,10100,10100,0
20240612,151600,350571450,10100,10100,10100,10100,120
20240612,151500,349359450,10090,10090,10090,10090,67
20240612,151400,348683420,10100,10110,10110,10100,79
20240612,151300,347885470,10100,10100,10100,10100,11
20240612,151200,347774370,10100,10110,10110,10100,68
20240612,151100,347087560,10110,10100,10110,10100,48
20240612,151000,346602750,10110,10110,10110,10110,0
20240612,150900,346602750,10110,10110,10110,10110,118
20240612,150800,345409770,10120,10120,10120,10120,55
20240612,150700,344853170,10110,10110,10110,10110,0
20240612,150600,344853170,10110,10110,10110,10110,50
20240612,150500,344347670,10100,10100,10100,10100,50
20240612,150400,343842670,10100,10100,10100,10100,0
20240612,150300,343842670,10100,10100,10100,10100,101
20240612,150200,342822570,10110,10110,10110,10110,10
20240612,150100,342721470,10100,10100,10100,10100,0
20240612,150000,342721470,10100,10120,10120,10100,500
20240612,145900,337669440,10110,10110,10110,10110,0
20240612,145800,337669440,10110,10110,10110,10110,0
20240612,145700,337669440,10110,10110,10110,10110,21
20240612,145600,337457130,10110,10110,10110,10110,0
20240612,145500,337457130,10110,10110,10110,10110,0
20240612,145400,337457130,10110,10110,10110,10110,0
20240612,145300,337457130,10110,10120,10120,10110,94
20240612,145200,336505950,10120,10120,10120,10120,0
20240612,145100,336505950,10120,10120,10120,10120,0
20240612,145000,336505950,10120,10120,10120,10120,1
20240612,144900,336495830,10110,10110,10110,10110,38
20240612,144800,336111650,10110,10110,10110,10110,0
20240612,144700,336111650,10110,10110,10110,10110,0
20240612,144600,336111650,10110,10120,10120,10110,69
20240612,144500,335414050,10110,10110,10110,10110,0
20240612,144400,335414050,10110,10110,10110,10110,0
20240612,144300,335414050,10110,10110,10110,10110,0
20240612,144200,335414050,10110,10110,10110,10110,50
20240612,144100,334908550,10110,10120,10120,10110,60
20240612,144000,334301790,10130,10130,10130,10130,0
20240612,143900,334301790,10130,10130,10130,10130,560
20240612,143800,328628990,10120,10120,10120,10120,0
20240612,143700,328628990,10120,10120,10120,10120,0
20240612,143600,328628990,10120,10120,10120,10120,300
20240612,143500,325592990,10130,10130,10130,10130,89
20240612,143400,324691420,10130,10130,10130,10130,0
20240612,143300,324691420,10130,10130,10130,10130,0
20240612,143200,324691420,10130,10130,10130,10130,0
20240612,143100,324691420,10130,10130,10130,10130,65
20240612,143000,324032970,10120,10120,10120,10120,0
20240612,142900,324032970,10120,10120,10120,10120,1
20240612,142800,324022850,10130,10130,10130,10130,300
20240612,142700,320983850,10120,10120,10120,10120,10
20240612,142600,320882650,10130,10130,10130,10120,292
20240612,142500,317926690,10130,10130,10130,10130,529
20240612,142400,312567920,10120,10120,10120,10120,179
20240612,142300,310756440,10120,10120,10120,10120,110
20240612,142200,309643240,10120,10120,10120,10120,274
20240612,142100,306870360,10110,10110,10110,10110,101
20240612,142000,305849250,10110,10110,10110,10110,206
20240612,141900,303766590,10100,10100,10100,10100,0
20240612,141800,303766590,10100,10100,10100,10100,209
20240612,141700,301655690,10100,10100,10100,10100,106
20240612,141600,300585090,10100,10100,10100,10100,150
20240612,141500,299070090,10100,10100,10100,10100,0
20240612,141400,299070090,10100,10100,10100,10100,0
20240612,141300,299070090,10100,10100,10100,10100,238
20240612,141200,296666290,10100,10100,10100,10100,0
20240612,141100,296666290,10100,10100,10100,10100,307
20240612,141000,293565590,10090,10090,10090,10090,0
20240612,140900,293565590,10090,10090,10090,10090,10
20240612,140800,293464690,10080,10080,10080,10080,0
20240612,140700,293464690,10080,10080,10080,10080,5
20240612,140600,293414290,10080,10080,10080,10080,0
20240612,140500,293414290,10080,10080,10080,10080,500
20240612,140400,288374290,10090,10090,10090,10090,200
20240612,140300,286356290,10090,10090,10090,10090,0
20240612,140200,286356290,10090,10090,10090,10090,157
20240612,140100,284772160,10090,10090,10090,10090,0
20240612,140000,284772160,10090,10090,10090,10090,0
20240612,135900,284772160,10090,10090,10090,10090,0
20240612,135800,284772160,10090,10090,10090,10090,0
20240612,135700,284772160,10090,10090,10090,10090,891
20240612,135600,275781970,10090,10090,10090,10090,110
20240612,135500,274672070,10080,10080,10080,10080,24
20240612,135400,274430150,10090,10090,10090,10090,41
20240612,135300,274016460,10090,10090,10090,10090,0
20240612,135200,274016460,10090,10090,10090,10090,0
20240612,135100,274016460,10090,10090,10090,10090,0
20240612,135000,274016460,10090,10090,10090,10090,0
20240612,134900,274016460,10090,10090,10090,10090,0
20240612,134800,274016460,10090,10090,10090,10090,0
20240612,134700,274016460,10090,10090,10090,10090,0
20240612,134600,274016460,10090,10090,10090,10090,0
20240612,134500,274016460,10090,10090,10090,10090,37
20240612,134400,273643130,10080,10080,10080,10080,0
20240612,134300,273643130,10080,10080,10080,10080,0
20240612,134200,273643130,10080,10080,10080,10080,0
20240612,134100,273643130,10080,10080,10080,10080,0
20240612,134000,273643130,10080,10080,10080,10080,0
20240612,133900,273643130,10080,10080,10080,10080,15
20240612,133800,273491930,10090,10090,10090,10090,0
20240612,133700,273491930,10090,10090,10090,10090,5
20240612,133600,273441480,10090,10090,10090,10090,0
20240612,133500,273441480,10090,10090,10090,10090,0
20240612,133400,273441480,10090,10090,10090,10090,0
20240612,133300,273441480,10090,10090,10090,10090,0
20240612,133200,273441480,10090,10090,10090,10090,0
20240612,133100,273441480,10090,10090,10090,10090,0
20240612,133000,273441480,10090,10090,10090,10090,0
20240612,132900,273441480,10090,10090,10090,10090,0
20240612,132800,273441480,10090,10090,10090,10090,0
20240612,132700,273441480,10090,10090,10090,10090,0
20240612,132600,273441480,10090,10090,10090,10090,29
20240612,132500,273148870,10090,10090,10090,10090,0
20240612,132400,273148870,10090,10090,10090,10090,50
20240612,132300,272644370,10090,10090,10090,10090,0
20240612,132200,272644370,10090,10090,10090,10090,1
20240612,132100,272634280,10100,10100,10100,10100,10
20240612,132000,272533280,10100,10100,10100,10100,0
20240612,131900,272533280,10100,10100,10100,10100,0
20240612,131800,272533280,10100,10100,10100,10100,0
20240612,131700,272533280,10100,10100,10100,10100,0
20240612,131600,272533280,10100,10100,10100,10100,0
20240612,131500,272533280,10100,10100,10100,10100,0
20240612,131400,272533280,10100,10100,10100,10100,0
20240612,131300,272533280,10100,10100,10100,10100,0
20240612,131200,272533280,10100,10100,10100,10100,1
20240612,131100,272523180,10090,10090,10090,10090,141
20240612,131000,271100490,10090,10090,10090,10090,0
20240612,130900,271100490,10090,10080,10090,10080,56
20240612,130800,270535510,10090,10090,10090,10090,0
20240612,130700,270535510,10090,10090,10090,10090,0
20240612,130600,270535510,10090,10090,10090,10090,210
20240612,130500,268416610,10090,10090,10090,10090,29
20240612,130400,268124000,10090,10090,10090,10090,338
20240612,130300,264713580,10090,10090,10090,10090,0
20240612,130200,264713580,10090,10090,10090,10090,0
20240612,130100,264713580,10090,10090,10090,10090,0
20240612,130000,264713580,10090,10090,10090,10090,0
20240612,125900,264713580,10090,10090,10090,10090,0
20240612,125800,264713580,10090,10090,10090,10090,0
20240612,125700,264713580,10090,10090,10090,10090,0
20240612,125600,264713580,10090,10090,10090,10090,0
20240612,125500,264713580,10090,10090,10090,10090,0
20240612,125400,264713580,10090,10090,10090,10090,0
20240612,125300,264713580,10090,10090,10090,10090,28
20240612,125200,264431060,10090,10090,10090,10090,0
20240612,125100,264431060,10090,10080,10090,10080,150
20240612,125000,262918060,10080,10080,10080,10080,203
20240612,124900,260871820,10080,10080,10080,10080,132
20240612,124800,259541260,10090,10090,10090,10090,297
20240612,124700,256544530,10100,10100,10100,10100,0
20240612,124600,256544530,10100,10100,10100,10100,0
20240612,124500,256544530,10100,10100,10100,10100,0
20240612,124400,256544530,10100,10100,10100,10100,0
20240612,124300,256544530,10100,10100,10100,10100,30
20240612,124200,256241530,10100,10100,10100,10100,10
20240612,124100,256140530,10100,10100,10100,10100,0
20240612,124000,256140530,10100,10100,10100,10100,0
20240612,123900,256140530,10100,10100,10100,10100,0
20240612,123800,256140530,10100,10100,10100,10100,0
20240612,123700,256140530,10100,10110,10110,10100,29
20240612,123600,255847620,10090,10090,10090,10090,0
20240612,123500,255847620,10090,10090,10090,10090,50
20240612,123400,255343120,10090,10090,10090,10090,70
20240612,123300,254636820,10090,10090,10090,10090,0
20240612,123200,254636820,10090,10090,10090,10090,151
20240612,123100,253113230,10090,10090,10090,10090,0
20240612,123000,253113230,10090,10090,10090,10090,0
20240612,122900,253113230,10090,10090,10090,10090,0
20240612,122800,253113230,10090,10090,10090,10090,0
20240612,122700,253113230,10090,10090,10090,10090,0
20240612,122600,253113230,10090,10090,10090,10090,86
20240612,122500,252245490,10090,10090,10090,10090,0
20240612,122400,252245490,10090,10090,10090,10090,163
20240612,122300,250600820,10100,10100,10100,10100,7
20240612,122200,250530120,10100,10100,10100,10100,0
20240612,122100,250530120,10100,10100,10100,10100,0
20240612,122000,250530120,10100,10100,10100,10100,0
20240612,121900,250530120,10100,10100,10100,10100,1
20240612,121800,250520020,10090,10090,10090,10090,0
20240612,121700,250520020,10090,10090,10090,10090,0
20240612,121600,250520020,10090,10090,10090,10090,7
20240612,121500,250449390,10080,10080,10080,10080,0
20240612,121400,250449390,10080,10080,10080,10080,0
20240612,121300,250449390,10080,10080,10080,10080,1
20240612,121200,250439310,10090,10090,10090,10090,2
20240612,121100,250419130,10090,10090,10090,10090,0
20240612,121000,250419130,10090,10090,10090,10090,0
20240612,120900,250419130,10090,10090,10090,10090,0
20240612,120800,250419130,10090,10090,10090,10090,50
20240612,120700,249914630,10090,10090,10090,10090,0
20240612,120600,249914630,10090,10090,10090,10090,0
20240612,120500,249914630,10090,10090,10090,10090,0
20240612,120400,249914630,10090,10090,10090,10090,0
20240612,120300,249914630,10090,10090,10090,10090,0
20240612,120200,249914630,10090,10090,10090,10090,40
20240612,120100,249511030,10090,10090,10090,10090,3
20240612,120000,249480760,10080,10080,10080,10080,0
20240612,115900,249480760,10080,10080,10080,10080,0
20240612,115800,249480760,10080,10080,10080,10080,0
20240612,115700,249480760,10080,10080,10080,10080,0
20240612,115600,249480760,10080,10080,10080,10080,0
20240612,115500,249480760,10080,10080,10080,10080,1
20240612,115400,249470680,10090,10090,10090,10090,0
20240612,115300,249470680,10090,10090,10090,10090,0
20240612,115200,249470680,10090,10090,10090,10090,0
20240612,115100,249470680,10090,10090,10090,10090,0
20240612,115000,249470680,10090,10090,10090,10090,0
20240612,114900,249470680,10090,10090,10090,10090,100
20240612,114800,248461680,10080,10080,10080,10080,0
20240612,114700,248461680,10080,10090,10090,10080,9
20240612,114600,248370930,10100,10100,10100,10100,0
20240612,114500,248370930,10100,10100,10100,10100,0
20240612,114400,248370930,10100,10100,10100,10100,10
20240612,114300,248269930,10100,10100,10100,10100,0
20240612,114200,248269930,10100,10100,10100,10100,1
20240612,114100,248259830,10080,10080,10080,10080,0
20240612,114000,248259830,10080,10080,10080,10080,106
20240612,113900,247191350,10080,10080,10080,10080,94
20240612,113800,246243830,10080,10090,10090,10080,88
20240612,113700,245356010,10090,10090,10090,10090,0
20240612,113600,245356010,10090,10090,10090,10090,4
20240612,113500,245315650,10100,10100,10100,10100,0
20240612,113400,245315650,10100,10100,10100,10100,0
20240612,113300,245315650,10100,10100,10100,10100,0
20240612,113200,245315650,10100,10100,10100,10100,0
20240612,113100,245315650,10100,10100,10100,10100,0
20240612,113000,245315650,10100,10100,10100,10100,10
20240612,112900,245214650,10100,10100,10100,10100,1
20240612,112800,245204550,10080,10080,10080,10080,0
20240612,112700,245204550,10080,10070,10080,10070,2631
20240612,112600,218684160,10080,10100,10100,10080,1545
20240612,112500,203108550,10090,10100,10100,10090,318
20240612,112400,199899880,10110,10110,10110,10110,1
20240612,112300,199889770,10120,10120,10120,10120,0
20240612,112200,199889770,10120,10120,10120,10120,0
20240612,112100,199889770,10120,10120,10120,10120,400
20240612,112000,195841770,10080,10080,10080,10080,0
20240612,111900,195841770,10080,10080,10080,10080,20
20240612,111800,195640170,10080,10100,10100,10080,189
20240612,111700,193732590,10110,10110,10110,10110,0
20240612,111600,193732590,10110,10110,10110,10110,0
20240612,111500,193732590,10110,10110,10110,10110,66
20240612,111400,193065330,10110,10110,10110,10110,0
20240612,111300,193065330,10110,10100,10110,10100,44
20240612,111200,192620830,10100,10090,10100,10090,521
20240612,111100,187359940,10080,10080,10080,10080,0
20240612,111000,187359940,10080,10080,10080,10080,0
20240612,110900,187359940,10080,10080,10080,10080,0
20240612,110800,187359940,10080,10080,10080,10080,88
20240612,110700,186472900,10080,10080,10080,10080,1
20240612,110600,186462820,10070,10070,10070,10070,2
20240612,110500,186442680,10090,10090,10090,10090,1
20240612,110400,186432590,10090,10090,10090,10090,21
20240612,110300,186220700,10070,10090,10090,10070,1206
20240612,110200,174063620,10100,10100,10100,10100,0
20240612,110100,174063620,10100,10100,10100,10100,0
20240612,110000,174063620,10100,10100,10100,10100,0
20240612,105900,174063620,10100,10100,10100,10100,0
20240612,105800,174063620,10100,10100,10100,10100,306
20240612,105700,170973020,10100,10100,10100,10100,1
20240612,105600,170962920,10110,10110,10110,10110,0
20240612,105500,170962920,10110,10110,10110,10110,0
20240612,105400,170962920,10110,10110,10110,10110,16
20240612,105300,170801160,10110,10110,10110,10110,8
20240612,105200,170720280,10110,10110,10110,10110,0
20240612,105100,170720280,10110,10110,10110,10110,0
20240612,105000,170720280,10110,10110,10110,10110,0
20240612,104900,170720280,10110,10110,10110,10110,3
20240612,104800,170689950,10100,10100,10100,10100,0
20240612,104700,170689950,10100,10100,10100,10100,0
20240612,104600,170689950,10100,10100,10100,10100,0
20240612,104500,170689950,10100,10100,10100,10100,0
20240612,104400,170689950,10100,10100,10100,10100,1
20240612,104300,170679850,10100,10100,10100,10100,0
20240612,104200,170679850,10100,10110,10110,10100,207
20240612,104100,168588940,10100,10100,10100,10100,0
20240612,104000,168588940,10100,10100,10100,10100,0
20240612,103900,168588940,10100,10100,10100,10100,0
20240612,103800,168588940,10100,10120,10120,10090,2616
20240612,103700,142155500,10130,10130,10130,10130,10
20240612,103600,142054200,10120,10120,10120,10120,0
20240612,103500,142054200,10120,10120,10120,10120,14
20240612,103400,141912520,10120,10120,10120,10120,0
20240612,103300,141912520,10120,10120,10120,10120,0
20240612,103200,141912520,10120,10120,10120,10120,14
20240612,103100,141770840,10120,10120,10120,10120,63
20240612,103000,141133280,10130,10130,10130,10130,0
20240612,102900,141133280,10130,10130,10130,10130,6
20240612,102800,141072500,10130,10130,10130,10130,0
20240612,102700,141072500,10130,10130,10130,10130,195
20240612,102600,139097150,10120,10120,10120,10120,191
20240612,102500,137164230,10140,10140,10140,10140,0
20240612,102400,137164230,10140,10140,10140,10140,0
20240612,102300,137164230,10140,10140,10140,10140,0
20240612,102200,137164230,10140,10140,10140,10140,98
20240612,102100,136170510,10130,10130,10130,10130,25
20240612,102000,135917260,10130,10130,10130,10130,152
20240612,101900,134377500,10130,10130,10130,10130,1
20240612,101800,134367370,10130,10130,10130,10130,200
20240612,101700,132341370,10130,10130,10130,10130,100
20240612,101600,131328370,10130,10130,10130,10130,0
20240612,101500,131328370,10130,10130,10130,10130,0
20240612,101400,131328370,10130,10130,10130,10130,0
20240612,101300,131328370,10130,10130,10130,10130,85
20240612,101200,130467320,10120,10120,10120,10120,1
20240612,101100,130457200,10120,10120,10120,10120,0
20240612,101000,130457200,10120,10130,10130,10120,478
20240612,100900,125617070,10130,10130,10130,10130,1
20240612,100800,125606940,10120,10130,10130,10120,16
20240612,100700,125444930,10130,10130,10130,10130,0
20240612,100600,125444930,10130,10130,10130,10130,8
20240612,100500,125363890,10130,10130,10130,10130,80
20240612,100400,124553490,10130,10120,10130,10120,69
20240612,100300,123854540,10120,10120,10120,10120,108
20240612,100200,122761580,10130,10130,10130,10130,7
20240612,100100,122690670,10120,10120,10120,10120,10
20240612,100000,122589470,10120,10120,10120,10120,200
20240612,095900,120565470,10130,10130,10130,10130,0
20240612,095800,120565470,10130,10130,10130,10130,44
20240612,095700,120119750,10130,10120,10130,10120,520
20240612,095600,114852350,10130,10130,10130,10130,0
20240612,095500,114852350,10130,10140,10140,10130,330
20240612,095400,111508310,10140,10140,10140,10140,1
20240612,095300,111498170,10140,10140,10140,10140,34
20240612,095200,111153410,10140,10140,10140,10140,1
20240612,095100,111143270,10140,10140,10140,10140,0
20240612,095000,111143270,10140,10140,10140,10140,99
20240612,094900,110139410,10140,10140,10140,10140,122
20240612,094800,108902330,10140,10140,10140,10140,0
20240612,094700,108902330,10140,10140,10140,10140,0
20240612,094600,108902330,10140,10140,10140,10140,1
20240612,094500,108892190,10130,10130,10130,10130,450
20240612,094400,104333690,10140,10140,10140,10140,1
20240612,094300,104323550,10140,10140,10140,10140,2
20240612,094200,104303270,10140,10140,10140,10140,3
20240612,094100,104272850,10130,10140,10150,10130,217
20240612,094000,102072860,10150,10150,10150,10150,3
20240612,093900,102042410,10130,10130,10130,10130,591
20240612,093800,96055580,10150,10140,10150,10140,237
20240612,093700,93652390,10150,10140,10150,10140,201
20240612,093600,91614180,10130,10130,10130,10130,752
20240612,093500,83996420,10120,10120,10130,10120,170
20240612,093400,82276010,10120,10130,10130,10120,4
20240612,093300,82235520,10120,10120,10120,10120,601
20240612,093200,76153400,10100,10100,10100,10100,0
20240612,093100,76153400,10100,10090,10100,10090,568
20240612,093000,70420140,10090,10090,10090,10090,1
20240612,092900,70410050,10070,10070,10070,10070,0
20240612,092800,70410050,10070,10070,10070,10070,19
20240612,092700,70218720,10060,10060,10060,10060,0
20240612,092600,70218720,10060,10060,10060,10060,0
20240612,092500,70218720,10060,10060,10060,10060,0
20240612,092400,70218720,10060,10080,10080,10060,600
20240612,092300,64180830,10080,10080,10080,10080,7
20240612,092200,64110270,10080,10080,10080,10080,0
20240612,092100,64110270,10080,10080,10080,10080,21
20240612,092000,63898590,10080,10080,10080,10080,0
20240612,091900,63898590,10080,10070,10080,10070,51
20240612,091800,63385010,10090,10070,10090,10070,422
20240612,091700,59135370,10060,10060,10060,10060,415
20240612,091600,54960470,10050,10080,10080,10050,2925
20240612,091500,25543430,10080,10080,10080,10080,3
20240612,091400,25513190,10080,10080,10080,10080,0
20240612,091300,25513190,10080,10080,10080,10080,99
20240612,091200,24515270,10090,10090,10090,10090,1
20240612,091100,24505180,10090,10080,10090,10080,201
20240612,091000,22479090,10090,10080,10090,10080,1200
20240612,090900,10373090,10080,10080,10080,10080,0
20240612,090800,10373090,10080,10080,10080,10080,0
20240612,090700,10373090,10080,10090,10090,10080,38
20240612,090600,9989840,10090,10090,10090,10090,1
20240612,090500,9979750,10080,10110,10110,10080,728
20240612,090400,2631200,10120,10120,10120,10120,19
20240612,090300,2438920,10120,10120,10120,10120,10
20240612,090200,2337720,10120,10120,10120,10120,0
20240612,090100,2337720,10120,10120,10120,10120,22
20240612,090000,2115080,10120,10120,10120,10120,209