KissMeData/050960/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,193000,145502590,10740,10740,10740,10740,205
20240621,192900,145502590,10740,10740,10740,10740,0
20240621,192800,145502590,10740,10740,10740,10740,0
20240621,192700,145502590,10740,10740,10740,10740,0
20240621,192600,145502590,10740,10740,10740,10740,0
20240621,192500,145502590,10740,10740,10740,10740,0
20240621,192400,145502590,10740,10740,10740,10740,0
20240621,192300,145502590,10740,10740,10740,10740,0
20240621,192200,145502590,10740,10740,10740,10740,0
20240621,192100,145502590,10740,10740,10740,10740,0
20240621,192000,145502590,10740,10740,10740,10740,0
20240621,191900,145502590,10740,10740,10740,10740,0
20240621,191800,145502590,10740,10740,10740,10740,0
20240621,191700,145502590,10740,10740,10740,10740,0
20240621,191600,145502590,10740,10740,10740,10740,0
20240621,191500,145502590,10740,10740,10740,10740,0
20240621,191400,145502590,10740,10740,10740,10740,0
20240621,191300,145502590,10740,10740,10740,10740,0
20240621,191200,145502590,10740,10740,10740,10740,0
20240621,191100,145502590,10740,10740,10740,10740,0
20240621,191000,145502590,10740,10740,10740,10740,0
20240621,190900,145502590,10740,10740,10740,10740,0
20240621,190800,145502590,10740,10740,10740,10740,0
20240621,190700,145502590,10740,10740,10740,10740,0
20240621,190600,145502590,10740,10740,10740,10740,0
20240621,190500,145502590,10740,10740,10740,10740,0
20240621,190400,145502590,10740,10740,10740,10740,0
20240621,190300,145502590,10740,10740,10740,10740,0
20240621,190200,145502590,10740,10740,10740,10740,0
20240621,190100,145502590,10740,10740,10740,10740,0
20240621,190000,145502590,10740,10740,10740,10740,205
20240621,185900,145502590,10740,10740,10740,10740,0
20240621,185800,145502590,10740,10740,10740,10740,0
20240621,185700,145502590,10740,10740,10740,10740,0
20240621,185600,145502590,10740,10740,10740,10740,0
20240621,185500,145502590,10740,10740,10740,10740,0
20240621,185400,145502590,10740,10740,10740,10740,0
20240621,185300,145502590,10740,10740,10740,10740,0
20240621,185200,145502590,10740,10740,10740,10740,0
20240621,185100,145502590,10740,10740,10740,10740,0
20240621,185000,145502590,10740,10740,10740,10740,0
20240621,184900,145502590,10740,10740,10740,10740,0
20240621,184800,145502590,10740,10740,10740,10740,0
20240621,184700,145502590,10740,10740,10740,10740,0
20240621,184600,145502590,10740,10740,10740,10740,0
20240621,184500,145502590,10740,10740,10740,10740,0
20240621,184400,145502590,10740,10740,10740,10740,0
20240621,184300,145502590,10740,10740,10740,10740,0
20240621,184200,145502590,10740,10740,10740,10740,0
20240621,184100,145502590,10740,10740,10740,10740,0
20240621,184000,145502590,10740,10740,10740,10740,0
20240621,183900,145502590,10740,10740,10740,10740,0
20240621,183800,145502590,10740,10740,10740,10740,0
20240621,183700,145502590,10740,10740,10740,10740,0
20240621,183600,145502590,10740,10740,10740,10740,0
20240621,183500,145502590,10740,10740,10740,10740,0
20240621,183400,145502590,10740,10740,10740,10740,0
20240621,183300,145502590,10740,10740,10740,10740,0
20240621,183200,145502590,10740,10740,10740,10740,0
20240621,183100,145502590,10740,10740,10740,10740,0
20240621,183000,145502590,10740,10740,10740,10740,205
20240621,182900,145502590,10740,10740,10740,10740,0
20240621,182800,145502590,10740,10740,10740,10740,0
20240621,182700,145502590,10740,10740,10740,10740,0
20240621,182600,145502590,10740,10740,10740,10740,0
20240621,182500,145502590,10740,10740,10740,10740,0
20240621,182400,145502590,10740,10740,10740,10740,0
20240621,182300,145502590,10740,10740,10740,10740,0
20240621,182200,145502590,10740,10740,10740,10740,0
20240621,182100,145502590,10740,10740,10740,10740,0
20240621,182000,145502590,10740,10740,10740,10740,0
20240621,181900,145502590,10740,10740,10740,10740,0
20240621,181800,145502590,10740,10740,10740,10740,0
20240621,181700,145502590,10740,10740,10740,10740,0
20240621,181600,145502590,10740,10740,10740,10740,0
20240621,181500,145502590,10740,10740,10740,10740,0
20240621,181400,145502590,10740,10740,10740,10740,0
20240621,181300,145502590,10740,10740,10740,10740,0
20240621,181200,145502590,10740,10740,10740,10740,0
20240621,181100,145502590,10740,10740,10740,10740,0
20240621,181000,145502590,10740,10740,10740,10740,0
20240621,180900,145502590,10740,10740,10740,10740,0
20240621,180800,145502590,10740,10740,10740,10740,0
20240621,180700,145502590,10740,10740,10740,10740,0
20240621,180600,145502590,10740,10740,10740,10740,0
20240621,180500,145502590,10740,10740,10740,10740,0
20240621,180400,145502590,10740,10740,10740,10740,0
20240621,180300,145502590,10740,10740,10740,10740,0
20240621,180200,145502590,10740,10740,10740,10740,0
20240621,180100,145502590,10740,10740,10740,10740,0
20240621,180000,145502590,10740,10740,10740,10740,205
20240621,175900,145502590,10740,10740,10740,10740,0
20240621,175800,145502590,10740,10740,10740,10740,0
20240621,175700,145502590,10740,10740,10740,10740,0
20240621,175600,145502590,10740,10740,10740,10740,0
20240621,175500,145502590,10740,10740,10740,10740,0
20240621,175400,145502590,10740,10740,10740,10740,0
20240621,175300,145502590,10740,10740,10740,10740,0
20240621,175200,145502590,10740,10740,10740,10740,0
20240621,175100,145502590,10740,10740,10740,10740,0
20240621,175000,145502590,10740,10740,10740,10740,0
20240621,174900,145502590,10740,10740,10740,10740,0
20240621,174800,145502590,10740,10740,10740,10740,0
20240621,174700,145502590,10740,10740,10740,10740,0
20240621,174600,145502590,10740,10740,10740,10740,0
20240621,174500,145502590,10740,10740,10740,10740,0
20240621,174400,145502590,10740,10740,10740,10740,0
20240621,174300,145502590,10740,10740,10740,10740,0
20240621,174200,145502590,10740,10740,10740,10740,0
20240621,174100,145502590,10740,10740,10740,10740,0
20240621,174000,145502590,10740,10740,10740,10740,0
20240621,173900,145502590,10740,10740,10740,10740,0
20240621,173800,145502590,10740,10740,10740,10740,0
20240621,173700,145502590,10740,10740,10740,10740,0
20240621,173600,145502590,10740,10740,10740,10740,0
20240621,173500,145502590,10740,10740,10740,10740,0
20240621,173400,145502590,10740,10740,10740,10740,0
20240621,173300,145502590,10740,10740,10740,10740,0
20240621,173200,145502590,10740,10740,10740,10740,0
20240621,173100,145502590,10740,10740,10740,10740,0
20240621,173000,145502590,10740,10740,10740,10740,205
20240621,172900,145502590,10740,10740,10740,10740,0
20240621,172800,145502590,10740,10740,10740,10740,0
20240621,172700,145502590,10740,10740,10740,10740,0
20240621,172600,145502590,10740,10740,10740,10740,0
20240621,172500,145502590,10740,10740,10740,10740,0
20240621,172400,145502590,10740,10740,10740,10740,0
20240621,172300,145502590,10740,10740,10740,10740,0
20240621,172200,145502590,10740,10740,10740,10740,0
20240621,172100,145502590,10740,10740,10740,10740,0
20240621,172000,145502590,10740,10740,10740,10740,0
20240621,171900,145502590,10740,10740,10740,10740,0
20240621,171800,145502590,10740,10740,10740,10740,0
20240621,171700,145502590,10740,10740,10740,10740,0
20240621,171600,145502590,10740,10740,10740,10740,0
20240621,171500,145502590,10740,10740,10740,10740,0
20240621,171400,145502590,10740,10740,10740,10740,0
20240621,171300,145502590,10740,10740,10740,10740,0
20240621,171200,145502590,10740,10740,10740,10740,0
20240621,171100,145502590,10740,10740,10740,10740,0
20240621,171000,145502590,10740,10740,10740,10740,0
20240621,170900,145502590,10740,10740,10740,10740,0
20240621,170800,145502590,10740,10740,10740,10740,0
20240621,170700,145502590,10740,10740,10740,10740,0
20240621,170600,145502590,10740,10740,10740,10740,0
20240621,170500,145502590,10740,10740,10740,10740,0
20240621,170400,145502590,10740,10740,10740,10740,0
20240621,170300,145502590,10740,10740,10740,10740,0
20240621,170200,145502590,10740,10740,10740,10740,0
20240621,170100,145502590,10740,10740,10740,10740,0
20240621,170000,145502590,10740,10740,10740,10740,205
20240621,165900,145502590,10740,10740,10740,10740,0
20240621,165800,145502590,10740,10740,10740,10740,0
20240621,165700,145502590,10740,10740,10740,10740,0
20240621,165600,145502590,10740,10740,10740,10740,0
20240621,165500,145502590,10740,10740,10740,10740,0
20240621,165400,145502590,10740,10740,10740,10740,0
20240621,165300,145502590,10740,10740,10740,10740,0
20240621,165200,145502590,10740,10740,10740,10740,0
20240621,165100,145502590,10740,10740,10740,10740,0
20240621,165000,145502590,10740,10740,10740,10740,0
20240621,164900,145502590,10740,10740,10740,10740,0
20240621,164800,145502590,10740,10740,10740,10740,0
20240621,164700,145502590,10740,10740,10740,10740,0
20240621,164600,145502590,10740,10740,10740,10740,0
20240621,164500,145502590,10740,10740,10740,10740,0
20240621,164400,145502590,10740,10740,10740,10740,0
20240621,164300,145502590,10740,10740,10740,10740,0
20240621,164200,145502590,10740,10740,10740,10740,0
20240621,164100,145502590,10740,10740,10740,10740,0
20240621,164000,145502590,10740,10740,10740,10740,0
20240621,163900,145502590,10740,10740,10740,10740,0
20240621,163800,145502590,10740,10740,10740,10740,0
20240621,163700,145502590,10740,10740,10740,10740,0
20240621,163600,145502590,10740,10740,10740,10740,0
20240621,163500,145502590,10740,10740,10740,10740,0
20240621,163400,145502590,10740,10740,10740,10740,0
20240621,163300,145502590,10740,10740,10740,10740,0
20240621,163200,145502590,10740,10740,10740,10740,0
20240621,163100,145502590,10740,10740,10740,10740,0
20240621,163000,145502590,10740,10740,10740,10740,205
20240621,162900,145502590,10740,10740,10740,10740,0
20240621,162800,145502590,10740,10740,10740,10740,0
20240621,162700,145502590,10740,10740,10740,10740,0
20240621,162600,145502590,10740,10740,10740,10740,0
20240621,162500,145502590,10740,10740,10740,10740,0
20240621,162400,145502590,10740,10740,10740,10740,0
20240621,162300,145502590,10740,10740,10740,10740,0
20240621,162200,145502590,10740,10740,10740,10740,0
20240621,162100,145502590,10740,10740,10740,10740,0
20240621,162000,145502590,10740,10740,10740,10740,0
20240621,161900,145502590,10740,10740,10740,10740,0
20240621,161800,145502590,10740,10740,10740,10740,0
20240621,161700,145502590,10740,10740,10740,10740,0
20240621,161600,145502590,10740,10740,10740,10740,0
20240621,161500,145502590,10740,10740,10740,10740,0
20240621,161400,145502590,10740,10740,10740,10740,0
20240621,161300,145502590,10740,10740,10740,10740,0
20240621,161200,145502590,10740,10740,10740,10740,0
20240621,161100,145502590,10740,10740,10740,10740,0
20240621,161000,145502590,10740,10740,10740,10740,0
20240621,160900,145502590,10740,10740,10740,10740,0
20240621,160800,145502590,10740,10740,10740,10740,0
20240621,160700,145502590,10740,10740,10740,10740,0
20240621,160600,145502590,10740,10740,10740,10740,0
20240621,160500,145502590,10740,10740,10740,10740,0
20240621,160400,145502590,10740,10740,10740,10740,0
20240621,160300,145502590,10740,10740,10740,10740,0
20240621,160200,145502590,10740,10740,10740,10740,0
20240621,160100,145502590,10740,10740,10740,10740,0
20240621,160000,145502590,10740,10740,10740,10740,205
20240621,155900,145502590,10740,10740,10740,10740,0
20240621,155800,145502590,10740,10740,10740,10740,0
20240621,155700,145502590,10740,10740,10740,10740,0
20240621,155600,145502590,10740,10740,10740,10740,0
20240621,155500,145502590,10740,10740,10740,10740,0
20240621,155400,145502590,10740,10740,10740,10740,0
20240621,155300,145502590,10740,10740,10740,10740,0
20240621,155200,145502590,10740,10740,10740,10740,0
20240621,155100,145502590,10740,10740,10740,10740,0
20240621,155000,145502590,10740,10740,10740,10740,0
20240621,154900,145502590,10740,10740,10740,10740,0
20240621,154800,145502590,10740,10740,10740,10740,0
20240621,154700,145502590,10740,10740,10740,10740,0
20240621,154600,145502590,10740,10740,10740,10740,0
20240621,154500,145502590,10740,10740,10740,10740,0
20240621,154400,145502590,10740,10740,10740,10740,0
20240621,154300,145502590,10740,10740,10740,10740,0
20240621,154200,145502590,10740,10740,10740,10740,0
20240621,154100,145502590,10740,10740,10740,10740,0
20240621,154000,145502590,10740,10740,10740,10740,0
20240621,153900,145502590,10740,10740,10740,10740,0
20240621,153800,145502590,10740,10740,10740,10740,0
20240621,153700,145502590,10740,10740,10740,10740,0
20240621,153600,145502590,10740,10740,10740,10740,0
20240621,153500,145502590,10740,10740,10740,10740,0
20240621,153400,145502590,10740,10740,10740,10740,0
20240621,153300,145502590,10740,10740,10740,10740,0
20240621,153200,145502590,10740,10740,10740,10740,0
20240621,153100,145502590,10740,10740,10740,10740,0
20240621,153000,145502590,10740,10740,10740,10740,410
20240621,152900,143300890,10740,10740,10740,10740,0
20240621,152800,143300890,10740,10740,10740,10740,0
20240621,152700,143300890,10740,10740,10740,10740,0
20240621,152600,143300890,10740,10740,10740,10740,0
20240621,152500,143300890,10740,10740,10740,10740,0
20240621,152400,143300890,10740,10740,10740,10740,0
20240621,152300,143300890,10740,10740,10740,10740,0
20240621,152200,143300890,10740,10740,10740,10740,0
20240621,152100,143300890,10740,10740,10740,10740,0
20240621,152000,143300890,10740,10740,10740,10740,0
20240621,151900,143300890,10740,10740,10740,10740,17
20240621,151800,143118310,10780,10780,10780,10780,0
20240621,151700,143118310,10780,10780,10780,10780,53
20240621,151600,142546970,10790,10790,10790,10790,5
20240621,151500,142493020,10730,10730,10730,10730,52
20240621,151400,141935060,10740,10740,10740,10740,5
20240621,151300,141881360,10800,10800,10800,10800,1
20240621,151200,141870560,10740,10740,10740,10740,0
20240621,151100,141870560,10740,10740,10740,10740,15
20240621,151000,141709460,10730,10730,10730,10730,0
20240621,150900,141709460,10730,10750,10750,10730,55
20240621,150800,141119120,10770,10770,10770,10770,0
20240621,150700,141119120,10770,10770,10770,10770,13
20240621,150600,140979110,10780,10780,10780,10780,0
20240621,150500,140979110,10780,10780,10780,10780,0
20240621,150400,140979110,10780,10780,10780,10780,9
20240621,150300,140882090,10850,10850,10850,10850,0
20240621,150200,140882090,10850,10850,10850,10850,0
20240621,150100,140882090,10850,10850,10850,10850,0
20240621,150000,140882090,10850,10850,10850,10850,1
20240621,145900,140871240,10850,10850,10850,10850,0
20240621,145800,140871240,10850,10800,10850,10780,17
20240621,145700,140687890,10850,10850,10850,10850,0
20240621,145600,140687890,10850,10850,10850,10850,0
20240621,145500,140687890,10850,10850,10850,10850,497
20240621,145400,135295440,10890,10890,10890,10890,0
20240621,145300,135295440,10890,10890,10890,10890,0
20240621,145200,135295440,10890,10890,10890,10890,0
20240621,145100,135295440,10890,10850,10890,10850,1506
20240621,145000,118955250,10890,10850,10890,10850,4
20240621,144900,118911810,10810,10810,10810,10810,20
20240621,144800,118695610,10810,10810,10810,10810,2
20240621,144700,118673990,10810,10810,10810,10810,0
20240621,144600,118673990,10810,10810,10810,10810,0
20240621,144500,118673990,10810,10810,10810,10810,0
20240621,144400,118673990,10810,10810,10810,10810,2
20240621,144300,118652370,10720,10720,10720,10720,0
20240621,144200,118652370,10720,10720,10720,10720,0
20240621,144100,118652370,10720,10780,10950,10720,1026
20240621,144000,107517680,10710,10730,10740,10710,217
20240621,143900,105192110,10730,10730,10730,10730,0
20240621,143800,105192110,10730,10730,10730,10730,4
20240621,143700,105149190,10730,10730,10730,10730,0
20240621,143600,105149190,10730,10730,10730,10730,0
20240621,143500,105149190,10730,10730,10730,10730,0
20240621,143400,105149190,10730,10730,10730,10730,0
20240621,143300,105149190,10730,10730,10730,10730,0
20240621,143200,105149190,10730,10730,10730,10730,0
20240621,143100,105149190,10730,10730,10730,10730,30
20240621,143000,104827290,10730,10760,10760,10730,100
20240621,142900,103753720,10850,10850,10850,10850,0
20240621,142800,103753720,10850,10850,10850,10850,0
20240621,142700,103753720,10850,10850,10850,10850,0
20240621,142600,103753720,10850,10850,10850,10850,0
20240621,142500,103753720,10850,10850,10850,10850,0
20240621,142400,103753720,10850,10850,10850,10850,0
20240621,142300,103753720,10850,10850,10850,10850,0
20240621,142200,103753720,10850,10850,10850,10850,0
20240621,142100,103753720,10850,10850,10850,10850,0
20240621,142000,103753720,10850,10850,10850,10850,0
20240621,141900,103753720,10850,10850,10850,10850,0
20240621,141800,103753720,10850,10850,10850,10850,0
20240621,141700,103753720,10850,10850,10850,10850,0
20240621,141600,103753720,10850,10770,10850,10770,500
20240621,141500,98336550,10770,10770,10770,10770,0
20240621,141400,98336550,10770,10770,10770,10770,24
20240621,141300,98078070,10700,10700,10700,10700,0
20240621,141200,98078070,10700,10700,10700,10700,0
20240621,141100,98078070,10700,10700,10700,10700,0
20240621,141000,98078070,10700,10700,10700,10700,2500
20240621,140900,71328070,10770,10770,10770,10770,0
20240621,140800,71328070,10770,10770,10770,10770,0
20240621,140700,71328070,10770,10770,10770,10770,0
20240621,140600,71328070,10770,10770,10770,10770,0
20240621,140500,71328070,10770,10770,10770,10770,0
20240621,140400,71328070,10770,10770,10770,10770,0
20240621,140300,71328070,10770,10770,10770,10770,0
20240621,140200,71328070,10770,10770,10770,10770,0
20240621,140100,71328070,10770,10770,10770,10770,0
20240621,140000,71328070,10770,10770,10770,10770,0
20240621,135900,71328070,10770,10770,10770,10770,0
20240621,135800,71328070,10770,10770,10770,10770,0
20240621,135700,71328070,10770,10770,10770,10770,0
20240621,135600,71328070,10770,10770,10770,10770,0
20240621,135500,71328070,10770,10770,10770,10770,0
20240621,135400,71328070,10770,10770,10770,10770,0
20240621,135300,71328070,10770,10770,10770,10770,0
20240621,135200,71328070,10770,10770,10770,10770,0
20240621,135100,71328070,10770,10770,10770,10770,0
20240621,135000,71328070,10770,10770,10770,10770,0
20240621,134900,71328070,10770,10770,10770,10770,0
20240621,134800,71328070,10770,10760,10770,10760,9
20240621,134700,71231220,10680,10680,10680,10680,0
20240621,134600,71231220,10680,10680,10680,10680,0
20240621,134500,71231220,10680,10680,10680,10680,0
20240621,134400,71231220,10680,10680,10680,10680,0
20240621,134300,71231220,10680,10680,10680,10680,0
20240621,134200,71231220,10680,10680,10680,10680,0
20240621,134100,71231220,10680,10680,10680,10680,0
20240621,134000,71231220,10680,10680,10680,10680,0
20240621,133900,71231220,10680,10680,10680,10680,0
20240621,133800,71231220,10680,10680,10680,10680,0
20240621,133700,71231220,10680,10680,10680,10680,0
20240621,133600,71231220,10680,10680,10680,10680,2
20240621,133500,71209860,10680,10680,10680,10680,0
20240621,133400,71209860,10680,10680,10680,10680,0
20240621,133300,71209860,10680,10680,10680,10680,0
20240621,133200,71209860,10680,10680,10680,10680,0
20240621,133100,71209860,10680,10680,10680,10680,0
20240621,133000,71209860,10680,10680,10680,10680,0
20240621,132900,71209860,10680,10680,10680,10680,0
20240621,132800,71209860,10680,10680,10680,10680,0
20240621,132700,71209860,10680,10680,10680,10680,0
20240621,132600,71209860,10680,10680,10680,10680,0
20240621,132500,71209860,10680,10680,10680,10680,0
20240621,132400,71209860,10680,10680,10680,10680,0
20240621,132300,71209860,10680,10680,10680,10680,0
20240621,132200,71209860,10680,10680,10680,10680,0
20240621,132100,71209860,10680,10680,10680,10680,0
20240621,132000,71209860,10680,10680,10680,10680,3
20240621,131900,71177820,10680,10680,10680,10680,0
20240621,131800,71177820,10680,10680,10680,10680,0
20240621,131700,71177820,10680,10680,10680,10680,15
20240621,131600,71017620,10680,10680,10680,10680,0
20240621,131500,71017620,10680,10680,10680,10680,0
20240621,131400,71017620,10680,10680,10680,10680,1
20240621,131300,71006940,10680,10680,10680,10680,0
20240621,131200,71006940,10680,10680,10680,10680,0
20240621,131100,71006940,10680,10680,10680,10680,0
20240621,131000,71006940,10680,10680,10680,10680,0
20240621,130900,71006940,10680,10680,10680,10680,0
20240621,130800,71006940,10680,10680,10680,10680,0
20240621,130700,71006940,10680,10680,10680,10680,0
20240621,130600,71006940,10680,10680,10680,10680,0
20240621,130500,71006940,10680,10700,10700,10680,62
20240621,130400,70344430,10710,10710,10710,10710,0
20240621,130300,70344430,10710,10710,10710,10710,41
20240621,130200,69905320,10720,10720,10720,10720,2
20240621,130100,69883880,10780,10780,10780,10780,0
20240621,130000,69883880,10780,10780,10780,10780,0
20240621,125900,69883880,10780,10780,10780,10780,0
20240621,125800,69883880,10780,10780,10780,10780,0
20240621,125700,69883880,10780,10780,10780,10780,0
20240621,125600,69883880,10780,10780,10780,10780,0
20240621,125500,69883880,10780,10780,10780,10780,0
20240621,125400,69883880,10780,10780,10780,10780,0
20240621,125300,69883880,10780,10780,10780,10780,0
20240621,125200,69883880,10780,10780,10780,10780,0
20240621,125100,69883880,10780,10780,10780,10780,0
20240621,125000,69883880,10780,10780,10780,10780,0
20240621,124900,69883880,10780,10780,10780,10780,0
20240621,124800,69883880,10780,10780,10780,10780,0
20240621,124700,69883880,10780,10780,10780,10780,0
20240621,124600,69883880,10780,10780,10780,10780,0
20240621,124500,69883880,10780,10780,10780,10780,0
20240621,124400,69883880,10780,10780,10780,10780,0
20240621,124300,69883880,10780,10780,10780,10780,0
20240621,124200,69883880,10780,10780,10780,10780,0
20240621,124100,69883880,10780,10780,10780,10780,0
20240621,124000,69883880,10780,10780,10780,10780,0
20240621,123900,69883880,10780,10780,10780,10780,0
20240621,123800,69883880,10780,10780,10780,10780,0
20240621,123700,69883880,10780,10780,10780,10780,2
20240621,123600,69862320,10690,10700,10700,10690,26
20240621,123500,69584320,10780,10780,10780,10780,0
20240621,123400,69584320,10780,10780,10780,10780,0
20240621,123300,69584320,10780,10780,10780,10780,0
20240621,123200,69584320,10780,10780,10780,10780,0
20240621,123100,69584320,10780,10780,10780,10780,0
20240621,123000,69584320,10780,10780,10780,10780,0
20240621,122900,69584320,10780,10780,10780,10780,0
20240621,122800,69584320,10780,10780,10780,10780,0
20240621,122700,69584320,10780,10780,10780,10780,0
20240621,122600,69584320,10780,10780,10780,10780,0
20240621,122500,69584320,10780,10780,10780,10780,0
20240621,122400,69584320,10780,10780,10780,10780,0
20240621,122300,69584320,10780,10780,10780,10780,0
20240621,122200,69584320,10780,10780,10780,10780,0
20240621,122100,69584320,10780,10780,10780,10780,0
20240621,122000,69584320,10780,10780,10780,10780,0
20240621,121900,69584320,10780,10780,10780,10780,0
20240621,121800,69584320,10780,10780,10780,10780,0
20240621,121700,69584320,10780,10780,10780,10780,0
20240621,121600,69584320,10780,10780,10780,10780,0
20240621,121500,69584320,10780,10780,10780,10780,0
20240621,121400,69584320,10780,10780,10780,10780,0
20240621,121300,69584320,10780,10780,10780,10780,0
20240621,121200,69584320,10780,10780,10780,10780,0
20240621,121100,69584320,10780,10780,10780,10780,0
20240621,121000,69584320,10780,10780,10780,10780,0
20240621,120900,69584320,10780,10780,10780,10780,0
20240621,120800,69584320,10780,10780,10780,10780,0
20240621,120700,69584320,10780,10780,10780,10780,0
20240621,120600,69584320,10780,10780,10780,10780,0
20240621,120500,69584320,10780,10780,10780,10780,0
20240621,120400,69584320,10780,10780,10780,10780,0
20240621,120300,69584320,10780,10780,10780,10780,0
20240621,120200,69584320,10780,10780,10780,10780,1
20240621,120100,69573540,10800,10800,10800,10800,0
20240621,120000,69573540,10800,10800,10800,10800,0
20240621,115900,69573540,10800,10800,10800,10800,0
20240621,115800,69573540,10800,10800,10800,10800,0
20240621,115700,69573540,10800,10800,10800,10800,0
20240621,115600,69573540,10800,10760,10800,10760,4
20240621,115500,69530440,10740,10740,10740,10740,1
20240621,115400,69519700,10690,10690,10690,10690,30
20240621,115300,69199000,10680,10680,10680,10680,0
20240621,115200,69199000,10680,10680,10680,10680,0
20240621,115100,69199000,10680,10680,10680,10680,0
20240621,115000,69199000,10680,10680,10680,10680,0
20240621,114900,69199000,10680,10710,10710,10680,169
20240621,114800,67391730,10740,10740,10740,10740,0
20240621,114700,67391730,10740,10740,10740,10740,0
20240621,114600,67391730,10740,10740,10740,10740,0
20240621,114500,67391730,10740,10740,10740,10740,0
20240621,114400,67391730,10740,10740,10740,10740,0
20240621,114300,67391730,10740,10740,10740,10740,1
20240621,114200,67380990,10710,10710,10710,10710,0
20240621,114100,67380990,10710,10740,10740,10710,123
20240621,114000,66061690,10750,10750,10750,10750,0
20240621,113900,66061690,10750,10750,10750,10750,0
20240621,113800,66061690,10750,10750,10750,10750,0
20240621,113700,66061690,10750,10750,10750,10750,0
20240621,113600,66061690,10750,10750,10750,10750,0
20240621,113500,66061690,10750,10750,10750,10750,0
20240621,113400,66061690,10750,10750,10750,10750,0
20240621,113300,66061690,10750,10750,10750,10750,0
20240621,113200,66061690,10750,10750,10750,10750,0
20240621,113100,66061690,10750,10750,10750,10750,0
20240621,113000,66061690,10750,10750,10750,10750,45
20240621,112900,65577940,10750,10750,10750,10750,141
20240621,112800,64062190,10750,10750,10750,10750,367
20240621,112700,60116940,10750,10750,10750,10750,0
20240621,112600,60116940,10750,10750,10750,10750,0
20240621,112500,60116940,10750,10750,10750,10750,0
20240621,112400,60116940,10750,10840,10850,10750,281
20240621,112300,57068790,10850,10850,10850,10850,0
20240621,112200,57068790,10850,10850,10850,10850,0
20240621,112100,57068790,10850,10850,10850,10850,0
20240621,112000,57068790,10850,10850,10850,10850,0
20240621,111900,57068790,10850,10850,10850,10850,0
20240621,111800,57068790,10850,10850,10850,10850,0
20240621,111700,57068790,10850,10850,10850,10850,0
20240621,111600,57068790,10850,10850,10850,10850,0
20240621,111500,57068790,10850,10850,10850,10850,0
20240621,111400,57068790,10850,10850,10850,10850,0
20240621,111300,57068790,10850,10850,10850,10850,0
20240621,111200,57068790,10850,10850,10850,10850,0
20240621,111100,57068790,10850,10850,10850,10850,0
20240621,111000,57068790,10850,10850,10850,10850,27
20240621,110900,56775840,10850,10790,10850,10790,170
20240621,110800,54939000,10790,10790,10790,10790,0
20240621,110700,54939000,10790,10790,10790,10790,0
20240621,110600,54939000,10790,10790,10790,10790,0
20240621,110500,54939000,10790,10790,10790,10790,0
20240621,110400,54939000,10790,10790,10790,10790,0
20240621,110300,54939000,10790,10790,10790,10790,0
20240621,110200,54939000,10790,10790,10790,10790,0
20240621,110100,54939000,10790,10790,10790,10790,0
20240621,110000,54939000,10790,10790,10790,10790,0
20240621,105900,54939000,10790,10790,10790,10790,0
20240621,105800,54939000,10790,10790,10790,10790,0
20240621,105700,54939000,10790,10790,10790,10790,0
20240621,105600,54939000,10790,10790,10790,10790,0
20240621,105500,54939000,10790,10790,10790,10790,0
20240621,105400,54939000,10790,10790,10790,10790,0
20240621,105300,54939000,10790,10790,10790,10790,0
20240621,105200,54939000,10790,10790,10790,10790,0
20240621,105100,54939000,10790,10790,10790,10790,0
20240621,105000,54939000,10790,10790,10790,10790,0
20240621,104900,54939000,10790,10790,10790,10790,0
20240621,104800,54939000,10790,10700,10790,10700,100
20240621,104700,53862580,10670,10670,10670,10670,0
20240621,104600,53862580,10670,10670,10670,10670,0
20240621,104500,53862580,10670,10680,10680,10670,52
20240621,104400,53307260,10800,10800,10800,10800,0
20240621,104300,53307260,10800,10800,10800,10800,0
20240621,104200,53307260,10800,10800,10800,10800,0
20240621,104100,53307260,10800,10800,10800,10800,0
20240621,104000,53307260,10800,10800,10800,10800,0
20240621,103900,53307260,10800,10800,10800,10800,0
20240621,103800,53307260,10800,10800,10800,10800,0
20240621,103700,53307260,10800,10800,10800,10800,0
20240621,103600,53307260,10800,10800,10800,10800,1
20240621,103500,53296460,10690,10690,10690,10690,0
20240621,103400,53296460,10690,10690,10690,10690,0
20240621,103300,53296460,10690,10690,10690,10690,0
20240621,103200,53296460,10690,10690,10690,10690,0
20240621,103100,53296460,10690,10700,10700,10690,200
20240621,103000,51158410,10690,10690,10690,10690,0
20240621,102900,51158410,10690,10690,10690,10690,0
20240621,102800,51158410,10690,10690,10690,10690,0
20240621,102700,51158410,10690,10690,10690,10690,0
20240621,102600,51158410,10690,10690,10690,10690,0
20240621,102500,51158410,10690,10690,10690,10690,0
20240621,102400,51158410,10690,10690,10690,10690,0
20240621,102300,51158410,10690,10690,10690,10690,0
20240621,102200,51158410,10690,10690,10690,10690,0
20240621,102100,51158410,10690,10690,10690,10690,0
20240621,102000,51158410,10690,10690,10690,10690,0
20240621,101900,51158410,10690,10690,10690,10690,1
20240621,101800,51147720,10830,10710,10830,10710,160
20240621,101700,49431470,10680,10680,10680,10680,0
20240621,101600,49431470,10680,10680,10680,10680,1
20240621,101500,49420790,10710,10710,10710,10710,0
20240621,101400,49420790,10710,10710,10710,10710,5
20240621,101300,49367240,10710,10710,10710,10710,0
20240621,101200,49367240,10710,10710,10710,10710,0
20240621,101100,49367240,10710,10710,10710,10710,0
20240621,101000,49367240,10710,10710,10710,10710,0
20240621,100900,49367240,10710,10710,10710,10710,0
20240621,100800,49367240,10710,10710,10710,10710,0
20240621,100700,49367240,10710,10710,10710,10710,0
20240621,100600,49367240,10710,10710,10710,10710,0
20240621,100500,49367240,10710,10710,10710,10710,0
20240621,100400,49367240,10710,10680,10710,10680,63
20240621,100300,48692780,10600,10650,10650,10600,450
20240621,100200,43917490,10650,10650,10650,10650,0
20240621,100100,43917490,10650,10650,10650,10650,3
20240621,100000,43885540,10710,10710,10710,10710,0
20240621,095900,43885540,10710,10700,10710,10700,3
20240621,095800,43853420,10710,10710,10710,10710,0
20240621,095700,43853420,10710,10710,10710,10710,1
20240621,095600,43842710,10710,10650,10710,10530,1271
20240621,095500,30339810,10610,10610,10610,10610,0
20240621,095400,30339810,10610,10610,10610,10610,0
20240621,095300,30339810,10610,10610,10610,10610,0
20240621,095200,30339810,10610,10610,10610,10610,0
20240621,095100,30339810,10610,10610,10610,10610,0
20240621,095000,30339810,10610,10610,10610,10610,0
20240621,094900,30339810,10610,10610,10610,10610,0
20240621,094800,30339810,10610,10620,10620,10610,103
20240621,094700,29246850,10610,10610,10610,10610,0
20240621,094600,29246850,10610,10610,10610,10610,0
20240621,094500,29246850,10610,10610,10610,10610,0
20240621,094400,29246850,10610,10610,10610,10610,0
20240621,094300,29246850,10610,10610,10610,10610,0
20240621,094200,29246850,10610,10620,10630,10610,709
20240621,094100,21723500,10610,10610,10610,10610,0
20240621,094000,21723500,10610,10610,10610,10610,0
20240621,093900,21723500,10610,10610,10610,10610,0
20240621,093800,21723500,10610,10610,10610,10610,15
20240621,093700,21564350,10610,10610,10610,10610,0
20240621,093600,21564350,10610,10610,10610,10610,5
20240621,093500,21511300,10610,10610,10610,10610,0
20240621,093400,21511300,10610,10610,10610,10610,0
20240621,093300,21511300,10610,10640,10640,10610,26
20240621,093200,21235200,10740,10740,10740,10740,0
20240621,093100,21235200,10740,10740,10740,10740,0
20240621,093000,21235200,10740,10740,10740,10740,0
20240621,092900,21235200,10740,10740,10740,10740,0
20240621,092800,21235200,10740,10740,10740,10740,5
20240621,092700,21181500,10740,10740,10740,10740,494
20240621,092600,15875940,10740,10690,10740,10610,706
20240621,092500,8319580,10700,10610,10700,10610,4
20240621,092400,8277050,10700,10700,10700,10700,0
20240621,092300,8277050,10700,10700,10700,10700,0
20240621,092200,8277050,10700,10700,10700,10700,0
20240621,092100,8277050,10700,10700,10700,10700,0
20240621,092000,8277050,10700,10700,10700,10700,0
20240621,091900,8277050,10700,10700,10700,10700,0
20240621,091800,8277050,10700,10700,10700,10700,2
20240621,091700,8255650,10700,10700,10700,10700,52
20240621,091600,7699250,10700,10700,10700,10700,0
20240621,091500,7699250,10700,10700,10700,10700,5
20240621,091400,7645750,10700,10700,10700,10700,0
20240621,091300,7645750,10700,10700,10700,10700,0
20240621,091200,7645750,10700,10700,10700,10700,5
20240621,091100,7592250,10730,10730,10730,10730,302
20240621,091000,4351790,10700,10700,10700,10700,36
20240621,090900,3966590,10730,10730,10730,10730,0
20240621,090800,3966590,10730,10730,10730,10730,1
20240621,090700,3955860,10700,10700,10700,10700,0
20240621,090600,3955860,10700,10700,10700,10700,0
20240621,090500,3955860,10700,10740,10740,10700,281
20240621,090400,947340,10760,10760,10760,10760,48
20240621,090300,430860,10770,10760,10770,10760,39
20240621,090200,10850,10850,10850,10850,10850,0
20240621,090100,10850,10850,10850,10850,10850,0
20240621,090000,10850,10850,10850,10850,10850,1