KissMeData/050960/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,193600,42738970,10710,10710,10710,10710,86
20240628,193500,42738970,10710,10710,10710,10710,0
20240628,193400,42738970,10710,10710,10710,10710,0
20240628,193300,42738970,10710,10710,10710,10710,0
20240628,193200,42738970,10710,10710,10710,10710,0
20240628,193100,42738970,10710,10710,10710,10710,0
20240628,193000,42738970,10710,10710,10710,10710,0
20240628,192900,42738970,10710,10710,10710,10710,0
20240628,192800,42738970,10710,10710,10710,10710,0
20240628,192700,42738970,10710,10710,10710,10710,0
20240628,192600,42738970,10710,10710,10710,10710,0
20240628,192500,42738970,10710,10710,10710,10710,0
20240628,192400,42738970,10710,10710,10710,10710,0
20240628,192300,42738970,10710,10710,10710,10710,0
20240628,192200,42738970,10710,10710,10710,10710,0
20240628,192100,42738970,10710,10710,10710,10710,0
20240628,192000,42738970,10710,10710,10710,10710,0
20240628,191900,42738970,10710,10710,10710,10710,0
20240628,191800,42738970,10710,10710,10710,10710,0
20240628,191700,42738970,10710,10710,10710,10710,0
20240628,191600,42738970,10710,10710,10710,10710,0
20240628,191500,42738970,10710,10710,10710,10710,0
20240628,191400,42738970,10710,10710,10710,10710,0
20240628,191300,42738970,10710,10710,10710,10710,0
20240628,191200,42738970,10710,10710,10710,10710,0
20240628,191100,42738970,10710,10710,10710,10710,0
20240628,191000,42738970,10710,10710,10710,10710,0
20240628,190900,42738970,10710,10710,10710,10710,0
20240628,190800,42738970,10710,10710,10710,10710,0
20240628,190700,42738970,10710,10710,10710,10710,0
20240628,190600,42738970,10710,10710,10710,10710,86
20240628,190500,42738970,10710,10710,10710,10710,0
20240628,190400,42738970,10710,10710,10710,10710,0
20240628,190300,42738970,10710,10710,10710,10710,0
20240628,190200,42738970,10710,10710,10710,10710,0
20240628,190100,42738970,10710,10710,10710,10710,0
20240628,190000,42738970,10710,10710,10710,10710,0
20240628,185900,42738970,10710,10710,10710,10710,0
20240628,185800,42738970,10710,10710,10710,10710,0
20240628,185700,42738970,10710,10710,10710,10710,0
20240628,185600,42738970,10710,10710,10710,10710,0
20240628,185500,42738970,10710,10710,10710,10710,0
20240628,185400,42738970,10710,10710,10710,10710,0
20240628,185300,42738970,10710,10710,10710,10710,0
20240628,185200,42738970,10710,10710,10710,10710,0
20240628,185100,42738970,10710,10710,10710,10710,0
20240628,185000,42738970,10710,10710,10710,10710,0
20240628,184900,42738970,10710,10710,10710,10710,0
20240628,184800,42738970,10710,10710,10710,10710,0
20240628,184700,42738970,10710,10710,10710,10710,0
20240628,184600,42738970,10710,10710,10710,10710,0
20240628,184500,42738970,10710,10710,10710,10710,0
20240628,184400,42738970,10710,10710,10710,10710,0
20240628,184300,42738970,10710,10710,10710,10710,0
20240628,184200,42738970,10710,10710,10710,10710,0
20240628,184100,42738970,10710,10710,10710,10710,0
20240628,184000,42738970,10710,10710,10710,10710,0
20240628,183900,42738970,10710,10710,10710,10710,0
20240628,183800,42738970,10710,10710,10710,10710,0
20240628,183700,42738970,10710,10710,10710,10710,0
20240628,183600,42738970,10710,10710,10710,10710,86
20240628,183500,42738970,10710,10710,10710,10710,0
20240628,183400,42738970,10710,10710,10710,10710,0
20240628,183300,42738970,10710,10710,10710,10710,0
20240628,183200,42738970,10710,10710,10710,10710,0
20240628,183100,42738970,10710,10710,10710,10710,0
20240628,183000,42738970,10710,10710,10710,10710,0
20240628,182900,42738970,10710,10710,10710,10710,0
20240628,182800,42738970,10710,10710,10710,10710,0
20240628,182700,42738970,10710,10710,10710,10710,0
20240628,182600,42738970,10710,10710,10710,10710,0
20240628,182500,42738970,10710,10710,10710,10710,0
20240628,182400,42738970,10710,10710,10710,10710,0
20240628,182300,42738970,10710,10710,10710,10710,0
20240628,182200,42738970,10710,10710,10710,10710,0
20240628,182100,42738970,10710,10710,10710,10710,0
20240628,182000,42738970,10710,10710,10710,10710,0
20240628,181900,42738970,10710,10710,10710,10710,0
20240628,181800,42738970,10710,10710,10710,10710,0
20240628,181700,42738970,10710,10710,10710,10710,0
20240628,181600,42738970,10710,10710,10710,10710,0
20240628,181500,42738970,10710,10710,10710,10710,0
20240628,181400,42738970,10710,10710,10710,10710,0
20240628,181300,42738970,10710,10710,10710,10710,0
20240628,181200,42738970,10710,10710,10710,10710,0
20240628,181100,42738970,10710,10710,10710,10710,0
20240628,181000,42738970,10710,10710,10710,10710,0
20240628,180900,42738970,10710,10710,10710,10710,0
20240628,180800,42738970,10710,10710,10710,10710,0
20240628,180700,42738970,10710,10710,10710,10710,0
20240628,180600,42738970,10710,10710,10710,10710,86
20240628,180500,42738970,10710,10710,10710,10710,0
20240628,180400,42738970,10710,10710,10710,10710,0
20240628,180300,42738970,10710,10710,10710,10710,0
20240628,180200,42738970,10710,10710,10710,10710,0
20240628,180100,42738970,10710,10710,10710,10710,0
20240628,180000,42738970,10710,10710,10710,10710,0
20240628,175900,42738970,10710,10710,10710,10710,0
20240628,175800,42738970,10710,10710,10710,10710,0
20240628,175700,42738970,10710,10710,10710,10710,0
20240628,175600,42738970,10710,10710,10710,10710,0
20240628,175500,42738970,10710,10710,10710,10710,0
20240628,175400,42738970,10710,10710,10710,10710,0
20240628,175300,42738970,10710,10710,10710,10710,0
20240628,175200,42738970,10710,10710,10710,10710,0
20240628,175100,42738970,10710,10710,10710,10710,0
20240628,175000,42738970,10710,10710,10710,10710,0
20240628,174900,42738970,10710,10710,10710,10710,0
20240628,174800,42738970,10710,10710,10710,10710,0
20240628,174700,42738970,10710,10710,10710,10710,0
20240628,174600,42738970,10710,10710,10710,10710,0
20240628,174500,42738970,10710,10710,10710,10710,0
20240628,174400,42738970,10710,10710,10710,10710,0
20240628,174300,42738970,10710,10710,10710,10710,0
20240628,174200,42738970,10710,10710,10710,10710,0
20240628,174100,42738970,10710,10710,10710,10710,0
20240628,174000,42738970,10710,10710,10710,10710,0
20240628,173900,42738970,10710,10710,10710,10710,0
20240628,173800,42738970,10710,10710,10710,10710,0
20240628,173700,42738970,10710,10710,10710,10710,0
20240628,173600,42738970,10710,10710,10710,10710,86
20240628,173500,42738970,10710,10710,10710,10710,0
20240628,173400,42738970,10710,10710,10710,10710,0
20240628,173300,42738970,10710,10710,10710,10710,0
20240628,173200,42738970,10710,10710,10710,10710,0
20240628,173100,42738970,10710,10710,10710,10710,0
20240628,173000,42738970,10710,10710,10710,10710,0
20240628,172900,42738970,10710,10710,10710,10710,0
20240628,172800,42738970,10710,10710,10710,10710,0
20240628,172700,42738970,10710,10710,10710,10710,0
20240628,172600,42738970,10710,10710,10710,10710,0
20240628,172500,42738970,10710,10710,10710,10710,0
20240628,172400,42738970,10710,10710,10710,10710,0
20240628,172300,42738970,10710,10710,10710,10710,0
20240628,172200,42738970,10710,10710,10710,10710,0
20240628,172100,42738970,10710,10710,10710,10710,0
20240628,172000,42738970,10710,10710,10710,10710,0
20240628,171900,42738970,10710,10710,10710,10710,0
20240628,171800,42738970,10710,10710,10710,10710,0
20240628,171700,42738970,10710,10710,10710,10710,0
20240628,171600,42738970,10710,10710,10710,10710,0
20240628,171500,42738970,10710,10710,10710,10710,0
20240628,171400,42738970,10710,10710,10710,10710,0
20240628,171300,42738970,10710,10710,10710,10710,0
20240628,171200,42738970,10710,10710,10710,10710,0
20240628,171100,42738970,10710,10710,10710,10710,0
20240628,171000,42738970,10710,10710,10710,10710,0
20240628,170900,42738970,10710,10710,10710,10710,0
20240628,170800,42738970,10710,10710,10710,10710,0
20240628,170700,42738970,10710,10710,10710,10710,0
20240628,170600,42738970,10710,10710,10710,10710,86
20240628,170500,42738970,10710,10710,10710,10710,0
20240628,170400,42738970,10710,10710,10710,10710,0
20240628,170300,42738970,10710,10710,10710,10710,0
20240628,170200,42738970,10710,10710,10710,10710,0
20240628,170100,42738970,10710,10710,10710,10710,0
20240628,170000,42738970,10710,10710,10710,10710,0
20240628,165900,42738970,10710,10710,10710,10710,0
20240628,165800,42738970,10710,10710,10710,10710,0
20240628,165700,42738970,10710,10710,10710,10710,0
20240628,165600,42738970,10710,10710,10710,10710,0
20240628,165500,42738970,10710,10710,10710,10710,0
20240628,165400,42738970,10710,10710,10710,10710,0
20240628,165300,42738970,10710,10710,10710,10710,0
20240628,165200,42738970,10710,10710,10710,10710,0
20240628,165100,42738970,10710,10710,10710,10710,0
20240628,165000,42738970,10710,10710,10710,10710,0
20240628,164900,42738970,10710,10710,10710,10710,0
20240628,164800,42738970,10710,10710,10710,10710,0
20240628,164700,42738970,10710,10710,10710,10710,0
20240628,164600,42738970,10710,10710,10710,10710,0
20240628,164500,42738970,10710,10710,10710,10710,0
20240628,164400,42738970,10710,10710,10710,10710,0
20240628,164300,42738970,10710,10710,10710,10710,0
20240628,164200,42738970,10710,10710,10710,10710,0
20240628,164100,42738970,10710,10710,10710,10710,0
20240628,164000,42738970,10710,10710,10710,10710,0
20240628,163900,42738970,10710,10710,10710,10710,0
20240628,163800,42738970,10710,10710,10710,10710,0
20240628,163700,42738970,10710,10710,10710,10710,0
20240628,163600,42738970,10710,10710,10710,10710,86
20240628,163500,42738970,10710,10710,10710,10710,0
20240628,163400,42738970,10710,10710,10710,10710,0
20240628,163300,42738970,10710,10710,10710,10710,0
20240628,163200,42738970,10710,10710,10710,10710,0
20240628,163100,42738970,10710,10710,10710,10710,0
20240628,163000,42738970,10710,10710,10710,10710,0
20240628,162900,42738970,10710,10710,10710,10710,0
20240628,162800,42738970,10710,10710,10710,10710,0
20240628,162700,42738970,10710,10710,10710,10710,0
20240628,162600,42738970,10710,10710,10710,10710,0
20240628,162500,42738970,10710,10710,10710,10710,0
20240628,162400,42738970,10710,10710,10710,10710,0
20240628,162300,42738970,10710,10710,10710,10710,0
20240628,162200,42738970,10710,10710,10710,10710,0
20240628,162100,42738970,10710,10710,10710,10710,0
20240628,162000,42738970,10710,10710,10710,10710,0
20240628,161900,42738970,10710,10710,10710,10710,0
20240628,161800,42738970,10710,10710,10710,10710,0
20240628,161700,42738970,10710,10710,10710,10710,0
20240628,161600,42738970,10710,10710,10710,10710,0
20240628,161500,42738970,10710,10710,10710,10710,0
20240628,161400,42738970,10710,10710,10710,10710,0
20240628,161300,42738970,10710,10710,10710,10710,0
20240628,161200,42738970,10710,10710,10710,10710,0
20240628,161100,42738970,10710,10710,10710,10710,0
20240628,161000,42738970,10710,10710,10710,10710,0
20240628,160900,42738970,10710,10710,10710,10710,0
20240628,160800,42738970,10710,10710,10710,10710,0
20240628,160700,42738970,10710,10710,10710,10710,0
20240628,160600,42738970,10710,10710,10710,10710,86
20240628,160500,42738970,10710,10710,10710,10710,0
20240628,160400,42738970,10710,10710,10710,10710,0
20240628,160300,42738970,10710,10710,10710,10710,0
20240628,160200,42738970,10710,10710,10710,10710,0
20240628,160100,42738970,10710,10710,10710,10710,0
20240628,160000,42738970,10710,10710,10710,10710,0
20240628,155900,42738970,10710,10710,10710,10710,0
20240628,155800,42738970,10710,10710,10710,10710,0
20240628,155700,42738970,10710,10710,10710,10710,0
20240628,155600,42738970,10710,10710,10710,10710,0
20240628,155500,42738970,10710,10710,10710,10710,0
20240628,155400,42738970,10710,10710,10710,10710,0
20240628,155300,42738970,10710,10710,10710,10710,0
20240628,155200,42738970,10710,10710,10710,10710,0
20240628,155100,42738970,10710,10710,10710,10710,0
20240628,155000,42738970,10710,10710,10710,10710,0
20240628,154900,42738970,10710,10710,10710,10710,0
20240628,154800,42738970,10710,10710,10710,10710,0
20240628,154700,42738970,10710,10710,10710,10710,0
20240628,154600,42738970,10710,10710,10710,10710,0
20240628,154500,42738970,10710,10710,10710,10710,0
20240628,154400,42738970,10710,10710,10710,10710,0
20240628,154300,42738970,10710,10710,10710,10710,0
20240628,154200,42738970,10710,10710,10710,10710,0
20240628,154100,42738970,10710,10710,10710,10710,0
20240628,154000,42738970,10710,10710,10710,10710,0
20240628,153900,42738970,10710,10710,10710,10710,0
20240628,153800,42738970,10710,10710,10710,10710,0
20240628,153700,42738970,10710,10710,10710,10710,0
20240628,153600,42738970,10710,10710,10710,10710,86
20240628,153500,42738970,10710,10710,10710,10710,0
20240628,153400,42738970,10710,10710,10710,10710,0
20240628,153300,42738970,10710,10710,10710,10710,0
20240628,153200,42738970,10710,10710,10710,10710,0
20240628,153100,42738970,10710,10710,10710,10710,0
20240628,153000,42738970,10710,10710,10710,10710,86
20240628,152900,41817910,10670,10670,10670,10670,0
20240628,152800,41817910,10670,10670,10670,10670,0
20240628,152700,41817910,10670,10670,10670,10670,0
20240628,152600,41817910,10670,10670,10670,10670,0
20240628,152500,41817910,10670,10670,10670,10670,0
20240628,152400,41817910,10670,10670,10670,10670,0
20240628,152300,41817910,10670,10670,10670,10670,0
20240628,152200,41817910,10670,10670,10670,10670,0
20240628,152100,41817910,10670,10670,10670,10670,0
20240628,152000,41817910,10670,10670,10670,10670,0
20240628,151900,41817910,10670,10660,10670,10650,15
20240628,151800,41658070,10670,10670,10670,10670,0
20240628,151700,41658070,10670,10670,10670,10670,79
20240628,151600,40815140,10670,10670,10670,10670,0
20240628,151500,40815140,10670,10670,10670,10670,9
20240628,151400,40719110,10700,10700,10700,10700,0
20240628,151300,40719110,10700,10700,10700,10700,0
20240628,151200,40719110,10700,10700,10700,10700,0
20240628,151100,40719110,10700,10700,10700,10700,0
20240628,151000,40719110,10700,10700,10700,10700,0
20240628,150900,40719110,10700,10700,10700,10700,0
20240628,150800,40719110,10700,10700,10700,10700,0
20240628,150700,40719110,10700,10700,10700,10700,0
20240628,150600,40719110,10700,10700,10700,10700,0
20240628,150500,40719110,10700,10700,10700,10700,0
20240628,150400,40719110,10700,10700,10700,10700,0
20240628,150300,40719110,10700,10700,10700,10700,0
20240628,150200,40719110,10700,10700,10700,10700,0
20240628,150100,40719110,10700,10700,10700,10700,85
20240628,150000,39809610,10700,10700,10700,10700,0
20240628,145900,39809610,10700,10700,10700,10700,100
20240628,145800,38739610,10650,10650,10650,10650,0
20240628,145700,38739610,10650,10670,10670,10650,30
20240628,145600,38420080,10700,10700,10700,10700,0
20240628,145500,38420080,10700,10700,10700,10700,0
20240628,145400,38420080,10700,10700,10700,10700,0
20240628,145300,38420080,10700,10700,10700,10700,0
20240628,145200,38420080,10700,10700,10700,10700,0
20240628,145100,38420080,10700,10700,10700,10700,0
20240628,145000,38420080,10700,10700,10700,10700,0
20240628,144900,38420080,10700,10700,10700,10700,0
20240628,144800,38420080,10700,10700,10700,10700,0
20240628,144700,38420080,10700,10700,10700,10700,0
20240628,144600,38420080,10700,10700,10700,10700,0
20240628,144500,38420080,10700,10700,10700,10700,0
20240628,144400,38420080,10700,10700,10700,10700,0
20240628,144300,38420080,10700,10700,10700,10700,0
20240628,144200,38420080,10700,10700,10700,10700,0
20240628,144100,38420080,10700,10700,10700,10700,0
20240628,144000,38420080,10700,10700,10700,10700,200
20240628,143900,36280080,10700,10700,10700,10700,0
20240628,143800,36280080,10700,10700,10700,10700,0
20240628,143700,36280080,10700,10700,10700,10700,0
20240628,143600,36280080,10700,10700,10700,10700,0
20240628,143500,36280080,10700,10700,10700,10700,0
20240628,143400,36280080,10700,10700,10700,10700,0
20240628,143300,36280080,10700,10700,10700,10700,0
20240628,143200,36280080,10700,10700,10700,10700,0
20240628,143100,36280080,10700,10700,10700,10700,0
20240628,143000,36280080,10700,10700,10700,10700,0
20240628,142900,36280080,10700,10700,10700,10700,0
20240628,142800,36280080,10700,10700,10700,10700,0
20240628,142700,36280080,10700,10700,10700,10700,0
20240628,142600,36280080,10700,10700,10700,10700,1
20240628,142500,36269380,10650,10650,10650,10650,0
20240628,142400,36269380,10650,10650,10650,10650,290
20240628,142300,33180880,10650,10650,10650,10650,150
20240628,142200,31583380,10650,10650,10650,10650,0
20240628,142100,31583380,10650,10650,10650,10650,0
20240628,142000,31583380,10650,10650,10650,10650,0
20240628,141900,31583380,10650,10650,10650,10650,0
20240628,141800,31583380,10650,10650,10650,10650,0
20240628,141700,31583380,10650,10650,10650,10650,0
20240628,141600,31583380,10650,10650,10650,10650,0
20240628,141500,31583380,10650,10650,10650,10650,0
20240628,141400,31583380,10650,10660,10660,10650,46
20240628,141300,31093260,10710,10710,10710,10710,0
20240628,141200,31093260,10710,10710,10710,10710,0
20240628,141100,31093260,10710,10710,10710,10710,0
20240628,141000,31093260,10710,10710,10710,10710,0
20240628,140900,31093260,10710,10710,10710,10710,0
20240628,140800,31093260,10710,10710,10710,10710,0
20240628,140700,31093260,10710,10710,10710,10710,0
20240628,140600,31093260,10710,10710,10710,10710,0
20240628,140500,31093260,10710,10710,10710,10710,0
20240628,140400,31093260,10710,10710,10710,10710,0
20240628,140300,31093260,10710,10710,10710,10710,0
20240628,140200,31093260,10710,10710,10710,10710,0
20240628,140100,31093260,10710,10710,10710,10710,0
20240628,140000,31093260,10710,10710,10710,10710,0
20240628,135900,31093260,10710,10710,10710,10710,0
20240628,135800,31093260,10710,10710,10710,10710,0
20240628,135700,31093260,10710,10710,10710,10710,1
20240628,135600,31082550,10710,10710,10710,10710,3
20240628,135500,31050420,10710,10710,10710,10710,3
20240628,135400,31018290,10710,10710,10710,10710,287
20240628,135300,27944520,10710,10710,10710,10710,42
20240628,135200,27494700,10710,10710,10710,10710,13
20240628,135100,27355470,10670,10670,10670,10670,0
20240628,135000,27355470,10670,10670,10670,10670,0
20240628,134900,27355470,10670,10670,10670,10670,0
20240628,134800,27355470,10670,10670,10670,10670,0
20240628,134700,27355470,10670,10670,10670,10670,0
20240628,134600,27355470,10670,10670,10670,10670,0
20240628,134500,27355470,10670,10670,10670,10670,0
20240628,134400,27355470,10670,10670,10670,10670,0
20240628,134300,27355470,10670,10670,10670,10670,0
20240628,134200,27355470,10670,10670,10670,10670,0
20240628,134100,27355470,10670,10670,10670,10670,0
20240628,134000,27355470,10670,10670,10670,10670,0
20240628,133900,27355470,10670,10670,10670,10670,0
20240628,133800,27355470,10670,10670,10670,10670,0
20240628,133700,27355470,10670,10670,10670,10670,0
20240628,133600,27355470,10670,10670,10670,10670,0
20240628,133500,27355470,10670,10670,10670,10670,0
20240628,133400,27355470,10670,10670,10670,10670,0
20240628,133300,27355470,10670,10670,10670,10670,4
20240628,133200,27312790,10650,10650,10650,10650,0
20240628,133100,27312790,10650,10650,10650,10650,0
20240628,133000,27312790,10650,10650,10650,10650,0
20240628,132900,27312790,10650,10650,10650,10650,0
20240628,132800,27312790,10650,10650,10650,10650,0
20240628,132700,27312790,10650,10650,10650,10650,0
20240628,132600,27312790,10650,10650,10650,10650,0
20240628,132500,27312790,10650,10650,10650,10650,0
20240628,132400,27312790,10650,10650,10650,10650,0
20240628,132300,27312790,10650,10650,10650,10650,0
20240628,132200,27312790,10650,10650,10650,10650,0
20240628,132100,27312790,10650,10650,10650,10650,0
20240628,132000,27312790,10650,10650,10650,10650,0
20240628,131900,27312790,10650,10650,10650,10650,0
20240628,131800,27312790,10650,10650,10650,10650,0
20240628,131700,27312790,10650,10650,10650,10650,0
20240628,131600,27312790,10650,10650,10650,10650,0
20240628,131500,27312790,10650,10650,10650,10650,0
20240628,131400,27312790,10650,10650,10650,10650,0
20240628,131300,27312790,10650,10650,10650,10650,0
20240628,131200,27312790,10650,10650,10650,10650,0
20240628,131100,27312790,10650,10650,10650,10650,0
20240628,131000,27312790,10650,10650,10650,10650,0
20240628,130900,27312790,10650,10650,10650,10650,0
20240628,130800,27312790,10650,10650,10650,10650,0
20240628,130700,27312790,10650,10650,10650,10650,0
20240628,130600,27312790,10650,10650,10650,10650,0
20240628,130500,27312790,10650,10650,10650,10650,0
20240628,130400,27312790,10650,10650,10650,10650,0
20240628,130300,27312790,10650,10650,10650,10650,0
20240628,130200,27312790,10650,10650,10650,10650,0
20240628,130100,27312790,10650,10650,10650,10650,0
20240628,130000,27312790,10650,10650,10650,10650,0
20240628,125900,27312790,10650,10650,10650,10650,0
20240628,125800,27312790,10650,10660,10660,10650,375
20240628,125700,23318380,10670,10670,10670,10670,0
20240628,125600,23318380,10670,10670,10670,10670,0
20240628,125500,23318380,10670,10670,10670,10670,0
20240628,125400,23318380,10670,10670,10670,10670,0
20240628,125300,23318380,10670,10670,10670,10670,0
20240628,125200,23318380,10670,10670,10670,10670,0
20240628,125100,23318380,10670,10670,10670,10670,0
20240628,125000,23318380,10670,10670,10670,10670,0
20240628,124900,23318380,10670,10670,10670,10670,0
20240628,124800,23318380,10670,10670,10670,10670,0
20240628,124700,23318380,10670,10670,10670,10670,0
20240628,124600,23318380,10670,10670,10670,10670,0
20240628,124500,23318380,10670,10670,10670,10670,0
20240628,124400,23318380,10670,10670,10670,10670,0
20240628,124300,23318380,10670,10670,10670,10670,0
20240628,124200,23318380,10670,10670,10670,10670,50
20240628,124100,22784880,10660,10660,10660,10660,0
20240628,124000,22784880,10660,10660,10660,10660,0
20240628,123900,22784880,10660,10660,10660,10660,0
20240628,123800,22784880,10660,10660,10660,10660,0
20240628,123700,22784880,10660,10660,10660,10660,0
20240628,123600,22784880,10660,10660,10660,10660,0
20240628,123500,22784880,10660,10660,10660,10660,0
20240628,123400,22784880,10660,10660,10660,10660,1
20240628,123300,22774220,10670,10670,10670,10670,0
20240628,123200,22774220,10670,10670,10670,10670,0
20240628,123100,22774220,10670,10670,10670,10670,0
20240628,123000,22774220,10670,10670,10670,10670,0
20240628,122900,22774220,10670,10670,10670,10670,0
20240628,122800,22774220,10670,10670,10670,10670,0
20240628,122700,22774220,10670,10670,10670,10670,2
20240628,122600,22752880,10670,10670,10670,10670,5
20240628,122500,22699530,10670,10670,10670,10670,0
20240628,122400,22699530,10670,10670,10670,10670,0
20240628,122300,22699530,10670,10670,10670,10670,0
20240628,122200,22699530,10670,10670,10670,10670,0
20240628,122100,22699530,10670,10670,10670,10670,0
20240628,122000,22699530,10670,10670,10670,10670,0
20240628,121900,22699530,10670,10670,10670,10670,0
20240628,121800,22699530,10670,10670,10670,10670,0
20240628,121700,22699530,10670,10670,10670,10670,0
20240628,121600,22699530,10670,10670,10670,10670,0
20240628,121500,22699530,10670,10670,10670,10670,0
20240628,121400,22699530,10670,10670,10670,10670,6
20240628,121300,22635510,10670,10670,10670,10670,0
20240628,121200,22635510,10670,10670,10670,10670,0
20240628,121100,22635510,10670,10670,10670,10670,0
20240628,121000,22635510,10670,10670,10670,10670,0
20240628,120900,22635510,10670,10670,10670,10670,0
20240628,120800,22635510,10670,10670,10670,10670,0
20240628,120700,22635510,10670,10670,10670,10670,0
20240628,120600,22635510,10670,10670,10670,10670,0
20240628,120500,22635510,10670,10670,10670,10670,0
20240628,120400,22635510,10670,10670,10670,10670,0
20240628,120300,22635510,10670,10670,10670,10670,0
20240628,120200,22635510,10670,10670,10670,10670,0
20240628,120100,22635510,10670,10670,10670,10670,0
20240628,120000,22635510,10670,10670,10670,10670,0
20240628,115900,22635510,10670,10670,10670,10670,2
20240628,115800,22614170,10670,10670,10670,10670,0
20240628,115700,22614170,10670,10670,10670,10670,0
20240628,115600,22614170,10670,10670,10670,10670,0
20240628,115500,22614170,10670,10670,10670,10670,5
20240628,115400,22560820,10700,10700,10700,10700,0
20240628,115300,22560820,10700,10700,10700,10700,0
20240628,115200,22560820,10700,10700,10700,10700,1
20240628,115100,22550120,10650,10650,10650,10650,0
20240628,115000,22550120,10650,10650,10650,10650,0
20240628,114900,22550120,10650,10650,10650,10650,0
20240628,114800,22550120,10650,10650,10650,10650,217
20240628,114700,20239070,10700,10700,10700,10700,0
20240628,114600,20239070,10700,10700,10700,10700,1
20240628,114500,20228370,10700,10700,10700,10700,0
20240628,114400,20228370,10700,10700,10700,10700,0
20240628,114300,20228370,10700,10700,10700,10700,0
20240628,114200,20228370,10700,10700,10700,10700,0
20240628,114100,20228370,10700,10700,10700,10700,0
20240628,114000,20228370,10700,10700,10700,10700,1
20240628,113900,20217670,10650,10650,10650,10650,0
20240628,113800,20217670,10650,10650,10650,10650,37
20240628,113700,19823620,10700,10700,10700,10700,0
20240628,113600,19823620,10700,10700,10700,10700,0
20240628,113500,19823620,10700,10700,10700,10700,0
20240628,113400,19823620,10700,10650,10700,10650,10
20240628,113300,19716670,10650,10650,10650,10650,0
20240628,113200,19716670,10650,10650,10650,10650,0
20240628,113100,19716670,10650,10650,10650,10650,50
20240628,113000,19184170,10650,10650,10650,10650,104
20240628,112900,18076570,10700,10700,10700,10700,0
20240628,112800,18076570,10700,10700,10700,10700,0
20240628,112700,18076570,10700,10700,10700,10700,0
20240628,112600,18076570,10700,10700,10700,10700,55
20240628,112500,17488070,10700,10700,10700,10700,0
20240628,112400,17488070,10700,10700,10700,10700,0
20240628,112300,17488070,10700,10700,10700,10700,0
20240628,112200,17488070,10700,10700,10700,10700,0
20240628,112100,17488070,10700,10700,10700,10700,0
20240628,112000,17488070,10700,10700,10700,10700,0
20240628,111900,17488070,10700,10700,10700,10700,0
20240628,111800,17488070,10700,10700,10700,10700,0
20240628,111700,17488070,10700,10700,10700,10700,0
20240628,111600,17488070,10700,10700,10700,10700,0
20240628,111500,17488070,10700,10700,10700,10700,0
20240628,111400,17488070,10700,10700,10700,10700,0
20240628,111300,17488070,10700,10700,10700,10700,0
20240628,111200,17488070,10700,10700,10700,10700,0
20240628,111100,17488070,10700,10700,10700,10700,0
20240628,111000,17488070,10700,10700,10700,10700,0
20240628,110900,17488070,10700,10700,10700,10700,0
20240628,110800,17488070,10700,10700,10700,10700,0
20240628,110700,17488070,10700,10700,10700,10700,0
20240628,110600,17488070,10700,10700,10700,10700,0
20240628,110500,17488070,10700,10700,10700,10700,0
20240628,110400,17488070,10700,10700,10700,10700,0
20240628,110300,17488070,10700,10700,10700,10700,0
20240628,110200,17488070,10700,10700,10700,10700,0
20240628,110100,17488070,10700,10700,10700,10700,0
20240628,110000,17488070,10700,10700,10700,10700,0
20240628,105900,17488070,10700,10700,10700,10700,47
20240628,105800,16985170,10700,10700,10700,10700,0
20240628,105700,16985170,10700,10700,10700,10700,0
20240628,105600,16985170,10700,10700,10700,10700,0
20240628,105500,16985170,10700,10700,10700,10700,0
20240628,105400,16985170,10700,10700,10700,10700,0
20240628,105300,16985170,10700,10700,10700,10700,0
20240628,105200,16985170,10700,10700,10700,10700,0
20240628,105100,16985170,10700,10700,10700,10700,5
20240628,105000,16931670,10650,10650,10650,10650,0
20240628,104900,16931670,10650,10650,10650,10650,0
20240628,104800,16931670,10650,10650,10650,10650,0
20240628,104700,16931670,10650,10650,10650,10650,0
20240628,104600,16931670,10650,10650,10650,10650,0
20240628,104500,16931670,10650,10650,10650,10650,0
20240628,104400,16931670,10650,10650,10650,10650,0
20240628,104300,16931670,10650,10650,10650,10650,0
20240628,104200,16931670,10650,10650,10650,10650,0
20240628,104100,16931670,10650,10650,10650,10650,0
20240628,104000,16931670,10650,10650,10650,10650,0
20240628,103900,16931670,10650,10650,10650,10650,0
20240628,103800,16931670,10650,10650,10650,10650,415
20240628,103700,12511920,10640,10640,10640,10640,0
20240628,103600,12511920,10640,10640,10640,10640,0
20240628,103500,12511920,10640,10640,10640,10640,0
20240628,103400,12511920,10640,10640,10640,10640,0
20240628,103300,12511920,10640,10640,10640,10640,0
20240628,103200,12511920,10640,10640,10640,10640,30
20240628,103100,12192720,10700,10700,10700,10700,0
20240628,103000,12192720,10700,10700,10700,10700,288
20240628,102900,9111120,10700,10700,10700,10700,0
20240628,102800,9111120,10700,10700,10700,10700,0
20240628,102700,9111120,10700,10710,10710,10700,26
20240628,102600,8832910,10700,10700,10700,10700,0
20240628,102500,8832910,10700,10700,10700,10700,0
20240628,102400,8832910,10700,10700,10700,10700,0
20240628,102300,8832910,10700,10700,10700,10700,0
20240628,102200,8832910,10700,10700,10700,10700,0
20240628,102100,8832910,10700,10700,10700,10700,5
20240628,102000,8779410,10750,10750,10750,10750,0
20240628,101900,8779410,10750,10750,10750,10750,0
20240628,101800,8779410,10750,10750,10750,10750,0
20240628,101700,8779410,10750,10750,10750,10750,0
20240628,101600,8779410,10750,10750,10750,10750,0
20240628,101500,8779410,10750,10750,10750,10750,1
20240628,101400,8768660,10710,10710,10710,10710,0
20240628,101300,8768660,10710,10710,10710,10710,0
20240628,101200,8768660,10710,10710,10710,10710,0
20240628,101100,8768660,10710,10710,10710,10710,0
20240628,101000,8768660,10710,10710,10710,10710,0
20240628,100900,8768660,10710,10710,10710,10710,0
20240628,100800,8768660,10710,10710,10710,10710,0
20240628,100700,8768660,10710,10710,10710,10710,0
20240628,100600,8768660,10710,10710,10710,10710,0
20240628,100500,8768660,10710,10710,10710,10710,0
20240628,100400,8768660,10710,10710,10710,10710,0
20240628,100300,8768660,10710,10710,10710,10710,0
20240628,100200,8768660,10710,10710,10710,10710,0
20240628,100100,8768660,10710,10710,10710,10710,138
20240628,100000,7290680,10750,10750,10750,10750,0
20240628,095900,7290680,10750,10750,10750,10750,0
20240628,095800,7290680,10750,10750,10750,10750,2
20240628,095700,7269180,10750,10750,10750,10750,100
20240628,095600,6194180,10730,10720,10730,10720,117
20240628,095500,4938800,10710,10710,10710,10710,0
20240628,095400,4938800,10710,10710,10710,10710,0
20240628,095300,4938800,10710,10710,10710,10710,0
20240628,095200,4938800,10710,10710,10710,10710,0
20240628,095100,4938800,10710,10710,10710,10710,0
20240628,095000,4938800,10710,10710,10710,10710,0
20240628,094900,4938800,10710,10710,10710,10710,0
20240628,094800,4938800,10710,10710,10710,10710,0
20240628,094700,4938800,10710,10710,10710,10710,0
20240628,094600,4938800,10710,10710,10710,10710,0
20240628,094500,4938800,10710,10710,10710,10710,0
20240628,094400,4938800,10710,10710,10710,10710,0
20240628,094300,4938800,10710,10700,10710,10700,72
20240628,094200,4168340,10700,10700,10700,10700,0
20240628,094100,4168340,10700,10710,10710,10700,14
20240628,094000,4018490,10720,10720,10720,10720,0
20240628,093900,4018490,10720,10720,10720,10720,0
20240628,093800,4018490,10720,10720,10720,10720,3
20240628,093700,3986330,10730,10730,10730,10730,0
20240628,093600,3986330,10730,10730,10730,10730,0
20240628,093500,3986330,10730,10730,10730,10730,0
20240628,093400,3986330,10730,10730,10730,10730,0
20240628,093300,3986330,10730,10730,10730,10730,0
20240628,093200,3986330,10730,10730,10730,10730,0
20240628,093100,3986330,10730,10730,10730,10730,0
20240628,093000,3986330,10730,10730,10730,10730,3
20240628,092900,3954140,10730,10730,10730,10730,0
20240628,092800,3954140,10730,10730,10730,10730,0
20240628,092700,3954140,10730,10730,10730,10730,3
20240628,092600,3921950,10750,10750,10750,10750,9
20240628,092500,3825200,10750,10750,10750,10750,1
20240628,092400,3814450,10740,10740,10740,10740,0
20240628,092300,3814450,10740,10750,10750,10740,106
20240628,092200,2675950,10750,10750,10750,10750,53
20240628,092100,2106200,10760,10760,10760,10760,0
20240628,092000,2106200,10760,10760,10760,10760,0
20240628,091900,2106200,10760,10760,10760,10760,0
20240628,091800,2106200,10760,10750,10760,10750,5
20240628,091700,2052420,10740,10740,10740,10740,0
20240628,091600,2052420,10740,10740,10740,10740,0
20240628,091500,2052420,10740,10740,10740,10740,0
20240628,091400,2052420,10740,10740,10740,10740,0
20240628,091300,2052420,10740,10740,10740,10740,0
20240628,091200,2052420,10740,10740,10740,10740,3
20240628,091100,2020200,10700,10700,10700,10700,0
20240628,091000,2020200,10700,10700,10700,10700,3
20240628,090900,1988100,10700,10700,10700,10700,0
20240628,090800,1988100,10700,10700,10700,10700,8
20240628,090700,1902500,10710,10710,10710,10710,0
20240628,090600,1902500,10710,10620,10710,10620,158
20240628,090500,212850,10700,10700,10700,10700,0
20240628,090400,212850,10700,10650,10700,10650,4
20240628,090300,170150,10650,10650,10650,10650,1
20240628,090200,159500,10600,10600,10600,10600,10
20240628,090100,53500,10700,10700,10700,10700,0
20240628,090000,53500,10700,10700,10700,10700,1