KissMeData/050960/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,193000,123804520,10350,10350,10350,10350,158
20240802,192900,123804520,10350,10350,10350,10350,0
20240802,192800,123804520,10350,10350,10350,10350,0
20240802,192700,123804520,10350,10350,10350,10350,0
20240802,192600,123804520,10350,10350,10350,10350,0
20240802,192500,123804520,10350,10350,10350,10350,0
20240802,192400,123804520,10350,10350,10350,10350,0
20240802,192300,123804520,10350,10350,10350,10350,0
20240802,192200,123804520,10350,10350,10350,10350,0
20240802,192100,123804520,10350,10350,10350,10350,0
20240802,192000,123804520,10350,10350,10350,10350,0
20240802,191900,123804520,10350,10350,10350,10350,0
20240802,191800,123804520,10350,10350,10350,10350,0
20240802,191700,123804520,10350,10350,10350,10350,0
20240802,191600,123804520,10350,10350,10350,10350,0
20240802,191500,123804520,10350,10350,10350,10350,0
20240802,191400,123804520,10350,10350,10350,10350,0
20240802,191300,123804520,10350,10350,10350,10350,0
20240802,191200,123804520,10350,10350,10350,10350,0
20240802,191100,123804520,10350,10350,10350,10350,0
20240802,191000,123804520,10350,10350,10350,10350,0
20240802,190900,123804520,10350,10350,10350,10350,0
20240802,190800,123804520,10350,10350,10350,10350,0
20240802,190700,123804520,10350,10350,10350,10350,0
20240802,190600,123804520,10350,10350,10350,10350,0
20240802,190500,123804520,10350,10350,10350,10350,0
20240802,190400,123804520,10350,10350,10350,10350,0
20240802,190300,123804520,10350,10350,10350,10350,0
20240802,190200,123804520,10350,10350,10350,10350,0
20240802,190100,123804520,10350,10350,10350,10350,0
20240802,190000,123804520,10350,10350,10350,10350,158
20240802,185900,123804520,10350,10350,10350,10350,0
20240802,185800,123804520,10350,10350,10350,10350,0
20240802,185700,123804520,10350,10350,10350,10350,0
20240802,185600,123804520,10350,10350,10350,10350,0
20240802,185500,123804520,10350,10350,10350,10350,0
20240802,185400,123804520,10350,10350,10350,10350,0
20240802,185300,123804520,10350,10350,10350,10350,0
20240802,185200,123804520,10350,10350,10350,10350,0
20240802,185100,123804520,10350,10350,10350,10350,0
20240802,185000,123804520,10350,10350,10350,10350,0
20240802,184900,123804520,10350,10350,10350,10350,0
20240802,184800,123804520,10350,10350,10350,10350,0
20240802,184700,123804520,10350,10350,10350,10350,0
20240802,184600,123804520,10350,10350,10350,10350,0
20240802,184500,123804520,10350,10350,10350,10350,0
20240802,184400,123804520,10350,10350,10350,10350,0
20240802,184300,123804520,10350,10350,10350,10350,0
20240802,184200,123804520,10350,10350,10350,10350,0
20240802,184100,123804520,10350,10350,10350,10350,0
20240802,184000,123804520,10350,10350,10350,10350,0
20240802,183900,123804520,10350,10350,10350,10350,0
20240802,183800,123804520,10350,10350,10350,10350,0
20240802,183700,123804520,10350,10350,10350,10350,0
20240802,183600,123804520,10350,10350,10350,10350,0
20240802,183500,123804520,10350,10350,10350,10350,0
20240802,183400,123804520,10350,10350,10350,10350,0
20240802,183300,123804520,10350,10350,10350,10350,0
20240802,183200,123804520,10350,10350,10350,10350,0
20240802,183100,123804520,10350,10350,10350,10350,0
20240802,183000,123804520,10350,10350,10350,10350,158
20240802,182900,123804520,10350,10350,10350,10350,0
20240802,182800,123804520,10350,10350,10350,10350,0
20240802,182700,123804520,10350,10350,10350,10350,0
20240802,182600,123804520,10350,10350,10350,10350,0
20240802,182500,123804520,10350,10350,10350,10350,0
20240802,182400,123804520,10350,10350,10350,10350,0
20240802,182300,123804520,10350,10350,10350,10350,0
20240802,182200,123804520,10350,10350,10350,10350,0
20240802,182100,123804520,10350,10350,10350,10350,0
20240802,182000,123804520,10350,10350,10350,10350,0
20240802,181900,123804520,10350,10350,10350,10350,0
20240802,181800,123804520,10350,10350,10350,10350,0
20240802,181700,123804520,10350,10350,10350,10350,0
20240802,181600,123804520,10350,10350,10350,10350,0
20240802,181500,123804520,10350,10350,10350,10350,0
20240802,181400,123804520,10350,10350,10350,10350,0
20240802,181300,123804520,10350,10350,10350,10350,0
20240802,181200,123804520,10350,10350,10350,10350,0
20240802,181100,123804520,10350,10350,10350,10350,0
20240802,181000,123804520,10350,10350,10350,10350,0
20240802,180900,123804520,10350,10350,10350,10350,0
20240802,180800,123804520,10350,10350,10350,10350,0
20240802,180700,123804520,10350,10350,10350,10350,0
20240802,180600,123804520,10350,10350,10350,10350,0
20240802,180500,123804520,10350,10350,10350,10350,0
20240802,180400,123804520,10350,10350,10350,10350,0
20240802,180300,123804520,10350,10350,10350,10350,0
20240802,180200,123804520,10350,10350,10350,10350,0
20240802,180100,123804520,10350,10350,10350,10350,0
20240802,180000,123804520,10350,10350,10350,10350,158
20240802,175900,123804520,10350,10350,10350,10350,0
20240802,175800,123804520,10350,10350,10350,10350,0
20240802,175700,123804520,10350,10350,10350,10350,0
20240802,175600,123804520,10350,10350,10350,10350,0
20240802,175500,123804520,10350,10350,10350,10350,0
20240802,175400,123804520,10350,10350,10350,10350,0
20240802,175300,123804520,10350,10350,10350,10350,0
20240802,175200,123804520,10350,10350,10350,10350,0
20240802,175100,123804520,10350,10350,10350,10350,0
20240802,175000,123804520,10350,10350,10350,10350,0
20240802,174900,123804520,10350,10350,10350,10350,0
20240802,174800,123804520,10350,10350,10350,10350,0
20240802,174700,123804520,10350,10350,10350,10350,0
20240802,174600,123804520,10350,10350,10350,10350,0
20240802,174500,123804520,10350,10350,10350,10350,0
20240802,174400,123804520,10350,10350,10350,10350,0
20240802,174300,123804520,10350,10350,10350,10350,0
20240802,174200,123804520,10350,10350,10350,10350,0
20240802,174100,123804520,10350,10350,10350,10350,0
20240802,174000,123804520,10350,10350,10350,10350,0
20240802,173900,123804520,10350,10350,10350,10350,0
20240802,173800,123804520,10350,10350,10350,10350,0
20240802,173700,123804520,10350,10350,10350,10350,0
20240802,173600,123804520,10350,10350,10350,10350,0
20240802,173500,123804520,10350,10350,10350,10350,0
20240802,173400,123804520,10350,10350,10350,10350,0
20240802,173300,123804520,10350,10350,10350,10350,0
20240802,173200,123804520,10350,10350,10350,10350,0
20240802,173100,123804520,10350,10350,10350,10350,0
20240802,173000,123804520,10350,10350,10350,10350,158
20240802,172900,123804520,10350,10350,10350,10350,0
20240802,172800,123804520,10350,10350,10350,10350,0
20240802,172700,123804520,10350,10350,10350,10350,0
20240802,172600,123804520,10350,10350,10350,10350,0
20240802,172500,123804520,10350,10350,10350,10350,0
20240802,172400,123804520,10350,10350,10350,10350,0
20240802,172300,123804520,10350,10350,10350,10350,0
20240802,172200,123804520,10350,10350,10350,10350,0
20240802,172100,123804520,10350,10350,10350,10350,0
20240802,172000,123804520,10350,10350,10350,10350,0
20240802,171900,123804520,10350,10350,10350,10350,0
20240802,171800,123804520,10350,10350,10350,10350,0
20240802,171700,123804520,10350,10350,10350,10350,0
20240802,171600,123804520,10350,10350,10350,10350,0
20240802,171500,123804520,10350,10350,10350,10350,0
20240802,171400,123804520,10350,10350,10350,10350,0
20240802,171300,123804520,10350,10350,10350,10350,0
20240802,171200,123804520,10350,10350,10350,10350,0
20240802,171100,123804520,10350,10350,10350,10350,0
20240802,171000,123804520,10350,10350,10350,10350,0
20240802,170900,123804520,10350,10350,10350,10350,0
20240802,170800,123804520,10350,10350,10350,10350,0
20240802,170700,123804520,10350,10350,10350,10350,0
20240802,170600,123804520,10350,10350,10350,10350,0
20240802,170500,123804520,10350,10350,10350,10350,0
20240802,170400,123804520,10350,10350,10350,10350,0
20240802,170300,123804520,10350,10350,10350,10350,0
20240802,170200,123804520,10350,10350,10350,10350,0
20240802,170100,123804520,10350,10350,10350,10350,0
20240802,170000,123804520,10350,10350,10350,10350,158
20240802,165900,123804520,10350,10350,10350,10350,0
20240802,165800,123804520,10350,10350,10350,10350,0
20240802,165700,123804520,10350,10350,10350,10350,0
20240802,165600,123804520,10350,10350,10350,10350,0
20240802,165500,123804520,10350,10350,10350,10350,0
20240802,165400,123804520,10350,10350,10350,10350,0
20240802,165300,123804520,10350,10350,10350,10350,0
20240802,165200,123804520,10350,10350,10350,10350,0
20240802,165100,123804520,10350,10350,10350,10350,0
20240802,165000,123804520,10350,10350,10350,10350,0
20240802,164900,123804520,10350,10350,10350,10350,0
20240802,164800,123804520,10350,10350,10350,10350,0
20240802,164700,123804520,10350,10350,10350,10350,0
20240802,164600,123804520,10350,10350,10350,10350,0
20240802,164500,123804520,10350,10350,10350,10350,0
20240802,164400,123804520,10350,10350,10350,10350,0
20240802,164300,123804520,10350,10350,10350,10350,0
20240802,164200,123804520,10350,10350,10350,10350,0
20240802,164100,123804520,10350,10350,10350,10350,0
20240802,164000,123804520,10350,10350,10350,10350,0
20240802,163900,123804520,10350,10350,10350,10350,0
20240802,163800,123804520,10350,10350,10350,10350,0
20240802,163700,123804520,10350,10350,10350,10350,0
20240802,163600,123804520,10350,10350,10350,10350,0
20240802,163500,123804520,10350,10350,10350,10350,0
20240802,163400,123804520,10350,10350,10350,10350,0
20240802,163300,123804520,10350,10350,10350,10350,0
20240802,163200,123804520,10350,10350,10350,10350,0
20240802,163100,123804520,10350,10350,10350,10350,0
20240802,163000,123804520,10350,10350,10350,10350,158
20240802,162900,123804520,10350,10350,10350,10350,0
20240802,162800,123804520,10350,10350,10350,10350,0
20240802,162700,123804520,10350,10350,10350,10350,0
20240802,162600,123804520,10350,10350,10350,10350,0
20240802,162500,123804520,10350,10350,10350,10350,0
20240802,162400,123804520,10350,10350,10350,10350,0
20240802,162300,123804520,10350,10350,10350,10350,0
20240802,162200,123804520,10350,10350,10350,10350,0
20240802,162100,123804520,10350,10350,10350,10350,0
20240802,162000,123804520,10350,10350,10350,10350,0
20240802,161900,123804520,10350,10350,10350,10350,0
20240802,161800,123804520,10350,10350,10350,10350,0
20240802,161700,123804520,10350,10350,10350,10350,0
20240802,161600,123804520,10350,10350,10350,10350,0
20240802,161500,123804520,10350,10350,10350,10350,0
20240802,161400,123804520,10350,10350,10350,10350,0
20240802,161300,123804520,10350,10350,10350,10350,0
20240802,161200,123804520,10350,10350,10350,10350,0
20240802,161100,123804520,10350,10350,10350,10350,0
20240802,161000,123804520,10350,10350,10350,10350,0
20240802,160900,123804520,10350,10350,10350,10350,0
20240802,160800,123804520,10350,10350,10350,10350,0
20240802,160700,123804520,10350,10350,10350,10350,0
20240802,160600,123804520,10350,10350,10350,10350,0
20240802,160500,123804520,10350,10350,10350,10350,0
20240802,160400,123804520,10350,10350,10350,10350,0
20240802,160300,123804520,10350,10350,10350,10350,0
20240802,160200,123804520,10350,10350,10350,10350,0
20240802,160100,123804520,10350,10350,10350,10350,0
20240802,160000,123804520,10350,10350,10350,10350,158
20240802,155900,123804520,10350,10350,10350,10350,0
20240802,155800,123804520,10350,10350,10350,10350,0
20240802,155700,123804520,10350,10350,10350,10350,0
20240802,155600,123804520,10350,10350,10350,10350,0
20240802,155500,123804520,10350,10350,10350,10350,0
20240802,155400,123804520,10350,10350,10350,10350,0
20240802,155300,123804520,10350,10350,10350,10350,0
20240802,155200,123804520,10350,10350,10350,10350,0
20240802,155100,123804520,10350,10350,10350,10350,0
20240802,155000,123804520,10350,10350,10350,10350,0
20240802,154900,123804520,10350,10350,10350,10350,0
20240802,154800,123804520,10350,10350,10350,10350,0
20240802,154700,123804520,10350,10350,10350,10350,0
20240802,154600,123804520,10350,10350,10350,10350,0
20240802,154500,123804520,10350,10350,10350,10350,0
20240802,154400,123804520,10350,10350,10350,10350,0
20240802,154300,123804520,10350,10350,10350,10350,0
20240802,154200,123804520,10350,10350,10350,10350,0
20240802,154100,123804520,10350,10350,10350,10350,0
20240802,154000,123804520,10350,10350,10350,10350,0
20240802,153900,123804520,10350,10350,10350,10350,0
20240802,153800,123804520,10350,10350,10350,10350,0
20240802,153700,123804520,10350,10350,10350,10350,0
20240802,153600,123804520,10350,10350,10350,10350,0
20240802,153500,123804520,10350,10350,10350,10350,0
20240802,153400,123804520,10350,10350,10350,10350,0
20240802,153300,123804520,10350,10350,10350,10350,0
20240802,153200,123804520,10350,10350,10350,10350,0
20240802,153100,123804520,10350,10350,10350,10350,0
20240802,153000,123804520,10350,10350,10350,10350,316
20240802,152900,122169220,10300,10300,10300,10300,0
20240802,152800,122169220,10300,10300,10300,10300,0
20240802,152700,122169220,10300,10300,10300,10300,0
20240802,152600,122169220,10300,10300,10300,10300,0
20240802,152500,122169220,10300,10300,10300,10300,0
20240802,152400,122169220,10300,10300,10300,10300,0
20240802,152300,122169220,10300,10300,10300,10300,0
20240802,152200,122169220,10300,10300,10300,10300,0
20240802,152100,122169220,10300,10300,10300,10300,0
20240802,152000,122169220,10300,10300,10300,10300,0
20240802,151900,122169220,10300,10300,10300,10300,11
20240802,151800,122055920,10300,10300,10300,10300,12
20240802,151700,121932320,10420,10420,10420,10420,0
20240802,151600,121932320,10420,10420,10420,10420,0
20240802,151500,121932320,10420,10420,10420,10420,1
20240802,151400,121921900,10270,10300,10300,10270,15
20240802,151300,121767820,10300,10300,10300,10300,100
20240802,151200,120737820,10290,10290,10290,10290,0
20240802,151100,120737820,10290,10290,10290,10290,0
20240802,151000,120737820,10290,10290,10290,10290,8
20240802,150900,120655500,10430,10430,10430,10430,250
20240802,150800,118048000,10350,10260,10350,10260,500
20240802,150700,112887700,10240,10240,10240,10240,0
20240802,150600,112887700,10240,10240,10240,10240,0
20240802,150500,112887700,10240,10240,10240,10240,1
20240802,150400,112877460,10240,10240,10240,10240,0
20240802,150300,112877460,10240,10240,10240,10240,0
20240802,150200,112877460,10240,10240,10240,10240,0
20240802,150100,112877460,10240,10240,10240,10240,0
20240802,150000,112877460,10240,10240,10240,10240,0
20240802,145900,112877460,10240,10240,10240,10240,0
20240802,145800,112877460,10240,10240,10240,10240,0
20240802,145700,112877460,10240,10240,10240,10240,10
20240802,145600,112775060,10220,10220,10220,10220,0
20240802,145500,112775060,10220,10220,10220,10220,0
20240802,145400,112775060,10220,10220,10220,10220,0
20240802,145300,112775060,10220,10220,10220,10220,0
20240802,145200,112775060,10220,10220,10220,10220,0
20240802,145100,112775060,10220,10220,10220,10220,0
20240802,145000,112775060,10220,10220,10220,10220,0
20240802,144900,112775060,10220,10220,10220,10220,0
20240802,144800,112775060,10220,10220,10220,10220,0
20240802,144700,112775060,10220,10220,10220,10220,0
20240802,144600,112775060,10220,10220,10220,10220,0
20240802,144500,112775060,10220,10220,10220,10220,0
20240802,144400,112775060,10220,10230,10230,10220,1164
20240802,144300,100869030,10230,10260,10260,10230,374
20240802,144200,97037580,10260,10260,10260,10260,0
20240802,144100,97037580,10260,10250,10260,10250,19
20240802,144000,96842690,10230,10230,10230,10230,5
20240802,143900,96791540,10240,10240,10240,10240,13
20240802,143800,96658420,10240,10350,10350,10240,1300
20240802,143700,83333250,10350,10250,10350,10250,467
20240802,143600,78503370,10250,10260,10260,10250,455
20240802,143500,73836570,10260,10270,10270,10260,31
20240802,143400,73518490,10260,10260,10260,10260,0
20240802,143300,73518490,10260,10260,10260,10260,0
20240802,143200,73518490,10260,10260,10260,10260,0
20240802,143100,73518490,10260,10260,10260,10260,0
20240802,143000,73518490,10260,10260,10260,10260,15
20240802,142900,73364590,10260,10260,10260,10260,0
20240802,142800,73364590,10260,10260,10260,10260,0
20240802,142700,73364590,10260,10270,10270,10260,36
20240802,142600,72995040,10410,10330,10410,10330,500
20240802,142500,67791590,10260,10260,10260,10260,0
20240802,142400,67791590,10260,10260,10260,10260,0
20240802,142300,67791590,10260,10260,10260,10260,0
20240802,142200,67791590,10260,10270,10270,10260,35
20240802,142100,67432460,10270,10270,10270,10270,0
20240802,142000,67432460,10270,10270,10270,10270,0
20240802,141900,67432460,10270,10270,10270,10270,0
20240802,141800,67432460,10270,10270,10270,10270,0
20240802,141700,67432460,10270,10270,10270,10270,10
20240802,141600,67329760,10430,10430,10430,10430,0
20240802,141500,67329760,10430,10400,10430,10400,1000
20240802,141400,56900030,10470,10470,10470,10470,0
20240802,141300,56900030,10470,10290,10470,10290,500
20240802,141200,51674520,10250,10260,10360,10250,308
20240802,141100,48505190,10300,10300,10300,10300,0
20240802,141000,48505190,10300,10300,10300,10300,0
20240802,140900,48505190,10300,10300,10300,10300,0
20240802,140800,48505190,10300,10300,10300,10300,0
20240802,140700,48505190,10300,10300,10300,10300,0
20240802,140600,48505190,10300,10300,10300,10300,0
20240802,140500,48505190,10300,10300,10300,10300,0
20240802,140400,48505190,10300,10300,10300,10300,0
20240802,140300,48505190,10300,10300,10300,10300,0
20240802,140200,48505190,10300,10300,10300,10300,0
20240802,140100,48505190,10300,10300,10300,10300,0
20240802,140000,48505190,10300,10300,10300,10300,0
20240802,135900,48505190,10300,10300,10300,10300,0
20240802,135800,48505190,10300,10300,10300,10300,0
20240802,135700,48505190,10300,10300,10300,10300,0
20240802,135600,48505190,10300,10300,10300,10300,0
20240802,135500,48505190,10300,10300,10300,10300,0
20240802,135400,48505190,10300,10300,10300,10300,0
20240802,135300,48505190,10300,10300,10300,10300,0
20240802,135200,48505190,10300,10300,10300,10300,0
20240802,135100,48505190,10300,10300,10300,10300,0
20240802,135000,48505190,10300,10300,10300,10300,1
20240802,134900,48494890,10300,10300,10300,10300,0
20240802,134800,48494890,10300,10300,10300,10300,0
20240802,134700,48494890,10300,10300,10300,10300,0
20240802,134600,48494890,10300,10300,10300,10300,0
20240802,134500,48494890,10300,10300,10300,10300,0
20240802,134400,48494890,10300,10300,10300,10300,0
20240802,134300,48494890,10300,10300,10300,10300,0
20240802,134200,48494890,10300,10300,10300,10300,0
20240802,134100,48494890,10300,10300,10300,10300,0
20240802,134000,48494890,10300,10300,10300,10300,0
20240802,133900,48494890,10300,10300,10300,10300,0
20240802,133800,48494890,10300,10300,10300,10300,0
20240802,133700,48494890,10300,10300,10300,10300,1
20240802,133600,48484590,10300,10300,10300,10300,1
20240802,133500,48474290,10250,10250,10250,10250,0
20240802,133400,48474290,10250,10250,10250,10250,0
20240802,133300,48474290,10250,10250,10250,10250,0
20240802,133200,48474290,10250,10250,10250,10250,0
20240802,133100,48474290,10250,10250,10250,10250,0
20240802,133000,48474290,10250,10250,10250,10250,0
20240802,132900,48474290,10250,10250,10250,10250,0
20240802,132800,48474290,10250,10250,10250,10250,0
20240802,132700,48474290,10250,10250,10250,10250,0
20240802,132600,48474290,10250,10250,10250,10250,0
20240802,132500,48474290,10250,10250,10250,10250,0
20240802,132400,48474290,10250,10250,10250,10250,0
20240802,132300,48474290,10250,10250,10250,10250,0
20240802,132200,48474290,10250,10250,10250,10250,118
20240802,132100,47264790,10300,10300,10300,10300,0
20240802,132000,47264790,10300,10300,10300,10300,0
20240802,131900,47264790,10300,10300,10300,10300,0
20240802,131800,47264790,10300,10300,10300,10300,0
20240802,131700,47264790,10300,10300,10300,10300,0
20240802,131600,47264790,10300,10300,10300,10300,0
20240802,131500,47264790,10300,10300,10300,10300,0
20240802,131400,47264790,10300,10300,10300,10300,0
20240802,131300,47264790,10300,10300,10300,10300,0
20240802,131200,47264790,10300,10300,10300,10300,0
20240802,131100,47264790,10300,10300,10300,10300,0
20240802,131000,47264790,10300,10300,10300,10300,0
20240802,130900,47264790,10300,10300,10300,10300,0
20240802,130800,47264790,10300,10300,10300,10300,0
20240802,130700,47264790,10300,10300,10300,10300,0
20240802,130600,47264790,10300,10300,10300,10300,0
20240802,130500,47264790,10300,10300,10300,10300,0
20240802,130400,47264790,10300,10300,10300,10300,0
20240802,130300,47264790,10300,10300,10300,10300,0
20240802,130200,47264790,10300,10300,10300,10300,0
20240802,130100,47264790,10300,10300,10300,10300,0
20240802,130000,47264790,10300,10300,10300,10300,1
20240802,125900,47254490,10250,10250,10250,10250,0
20240802,125800,47254490,10250,10250,10250,10250,0
20240802,125700,47254490,10250,10250,10250,10250,0
20240802,125600,47254490,10250,10250,10250,10250,0
20240802,125500,47254490,10250,10250,10250,10250,0
20240802,125400,47254490,10250,10250,10250,10250,0
20240802,125300,47254490,10250,10250,10250,10250,0
20240802,125200,47254490,10250,10250,10250,10250,0
20240802,125100,47254490,10250,10250,10250,10250,10
20240802,125000,47151990,10250,10250,10250,10250,0
20240802,124900,47151990,10250,10250,10250,10250,17
20240802,124800,46977740,10250,10250,10250,10250,0
20240802,124700,46977740,10250,10250,10250,10250,0
20240802,124600,46977740,10250,10250,10250,10250,0
20240802,124500,46977740,10250,10250,10250,10250,0
20240802,124400,46977740,10250,10250,10250,10250,0
20240802,124300,46977740,10250,10250,10250,10250,0
20240802,124200,46977740,10250,10250,10250,10250,0
20240802,124100,46977740,10250,10250,10250,10250,50
20240802,124000,46465240,10250,10250,10250,10250,0
20240802,123900,46465240,10250,10250,10250,10250,0
20240802,123800,46465240,10250,10250,10250,10250,0
20240802,123700,46465240,10250,10250,10250,10250,25
20240802,123600,46208990,10250,10250,10250,10250,0
20240802,123500,46208990,10250,10270,10270,10250,405
20240802,123400,42053880,10250,10250,10250,10250,0
20240802,123300,42053880,10250,10250,10250,10250,0
20240802,123200,42053880,10250,10250,10250,10250,0
20240802,123100,42053880,10250,10250,10250,10250,0
20240802,123000,42053880,10250,10250,10250,10250,0
20240802,122900,42053880,10250,10250,10250,10250,0
20240802,122800,42053880,10250,10250,10250,10250,0
20240802,122700,42053880,10250,10250,10250,10250,0
20240802,122600,42053880,10250,10250,10250,10250,0
20240802,122500,42053880,10250,10250,10250,10250,0
20240802,122400,42053880,10250,10250,10250,10250,0
20240802,122300,42053880,10250,10250,10250,10250,0
20240802,122200,42053880,10250,10250,10250,10250,0
20240802,122100,42053880,10250,10250,10250,10250,0
20240802,122000,42053880,10250,10250,10250,10250,0
20240802,121900,42053880,10250,10250,10250,10250,0
20240802,121800,42053880,10250,10250,10250,10250,0
20240802,121700,42053880,10250,10250,10250,10250,10
20240802,121600,41951380,10250,10250,10250,10250,0
20240802,121500,41951380,10250,10250,10250,10250,0
20240802,121400,41951380,10250,10250,10250,10250,0
20240802,121300,41951380,10250,10250,10250,10250,0
20240802,121200,41951380,10250,10250,10250,10250,0
20240802,121100,41951380,10250,10250,10250,10250,0
20240802,121000,41951380,10250,10250,10250,10250,0
20240802,120900,41951380,10250,10250,10250,10250,0
20240802,120800,41951380,10250,10250,10250,10250,0
20240802,120700,41951380,10250,10250,10250,10250,0
20240802,120600,41951380,10250,10250,10250,10250,0
20240802,120500,41951380,10250,10250,10250,10250,0
20240802,120400,41951380,10250,10250,10250,10250,135
20240802,120300,40567630,10250,10250,10250,10250,0
20240802,120200,40567630,10250,10250,10250,10250,0
20240802,120100,40567630,10250,10250,10250,10250,0
20240802,120000,40567630,10250,10250,10250,10250,0
20240802,115900,40567630,10250,10300,10300,10250,32
20240802,115800,40239580,10250,10250,10250,10250,0
20240802,115700,40239580,10250,10250,10250,10250,0
20240802,115600,40239580,10250,10250,10250,10250,0
20240802,115500,40239580,10250,10250,10250,10250,0
20240802,115400,40239580,10250,10250,10250,10250,0
20240802,115300,40239580,10250,10250,10250,10250,0
20240802,115200,40239580,10250,10260,10260,10250,118
20240802,115100,39029360,10250,10270,10270,10250,916
20240802,115000,29631760,10270,10270,10270,10270,0
20240802,114900,29631760,10270,10270,10270,10270,0
20240802,114800,29631760,10270,10270,10270,10270,10
20240802,114700,29529060,10350,10350,10350,10350,0
20240802,114600,29529060,10350,10350,10350,10350,0
20240802,114500,29529060,10350,10270,10350,10270,242
20240802,114400,27036800,10270,10270,10270,10270,0
20240802,114300,27036800,10270,10270,10270,10270,0
20240802,114200,27036800,10270,10270,10270,10270,0
20240802,114100,27036800,10270,10270,10270,10270,0
20240802,114000,27036800,10270,10270,10270,10270,533
20240802,113900,21562890,10270,10300,10310,10270,406
20240802,113800,17386020,10360,10360,10360,10360,0
20240802,113700,17386020,10360,10360,10360,10360,0
20240802,113600,17386020,10360,10360,10360,10360,1
20240802,113500,17375660,10360,10360,10360,10360,0
20240802,113400,17375660,10360,10360,10360,10360,0
20240802,113300,17375660,10360,10360,10360,10360,0
20240802,113200,17375660,10360,10360,10360,10360,0
20240802,113100,17375660,10360,10360,10360,10360,0
20240802,113000,17375660,10360,10360,10360,10360,0
20240802,112900,17375660,10360,10360,10360,10360,0
20240802,112800,17375660,10360,10360,10360,10360,0
20240802,112700,17375660,10360,10360,10360,10360,0
20240802,112600,17375660,10360,10360,10360,10360,0
20240802,112500,17375660,10360,10360,10360,10360,0
20240802,112400,17375660,10360,10360,10360,10360,0
20240802,112300,17375660,10360,10360,10360,10360,0
20240802,112200,17375660,10360,10360,10360,10360,0
20240802,112100,17375660,10360,10360,10360,10360,0
20240802,112000,17375660,10360,10360,10360,10360,0
20240802,111900,17375660,10360,10360,10360,10360,0
20240802,111800,17375660,10360,10360,10360,10360,0
20240802,111700,17375660,10360,10360,10360,10360,0
20240802,111600,17375660,10360,10360,10360,10360,0
20240802,111500,17375660,10360,10360,10360,10360,0
20240802,111400,17375660,10360,10360,10360,10360,1
20240802,111300,17365300,10360,10360,10360,10360,0
20240802,111200,17365300,10360,10360,10360,10360,0
20240802,111100,17365300,10360,10360,10360,10360,0
20240802,111000,17365300,10360,10360,10360,10360,0
20240802,110900,17365300,10360,10360,10360,10360,0
20240802,110800,17365300,10360,10360,10360,10360,0
20240802,110700,17365300,10360,10360,10360,10360,0
20240802,110600,17365300,10360,10360,10360,10360,0
20240802,110500,17365300,10360,10360,10360,10360,0
20240802,110400,17365300,10360,10360,10360,10360,0
20240802,110300,17365300,10360,10360,10360,10360,0
20240802,110200,17365300,10360,10360,10360,10360,0
20240802,110100,17365300,10360,10360,10360,10360,0
20240802,110000,17365300,10360,10360,10360,10360,0
20240802,105900,17365300,10360,10360,10360,10360,0
20240802,105800,17365300,10360,10360,10360,10360,0
20240802,105700,17365300,10360,10360,10360,10360,0
20240802,105600,17365300,10360,10360,10360,10360,0
20240802,105500,17365300,10360,10360,10360,10360,0
20240802,105400,17365300,10360,10360,10360,10360,0
20240802,105300,17365300,10360,10360,10360,10360,0
20240802,105200,17365300,10360,10360,10360,10360,0
20240802,105100,17365300,10360,10340,10360,10340,2
20240802,105000,17344600,10340,10340,10340,10340,1
20240802,104900,17334260,10290,10290,10290,10290,0
20240802,104800,17334260,10290,10290,10290,10290,1
20240802,104700,17323970,10290,10290,10290,10290,0
20240802,104600,17323970,10290,10290,10290,10290,0
20240802,104500,17323970,10290,10290,10290,10290,51
20240802,104400,16799180,10290,10290,10290,10290,0
20240802,104300,16799180,10290,10290,10290,10290,0
20240802,104200,16799180,10290,10300,10300,10290,33
20240802,104100,16459530,10300,10300,10300,10300,0
20240802,104000,16459530,10300,10300,10300,10300,0
20240802,103900,16459530,10300,10300,10300,10300,0
20240802,103800,16459530,10300,10300,10300,10300,0
20240802,103700,16459530,10300,10300,10300,10300,0
20240802,103600,16459530,10300,10300,10300,10300,0
20240802,103500,16459530,10300,10300,10300,10300,0
20240802,103400,16459530,10300,10300,10300,10300,0
20240802,103300,16459530,10300,10300,10300,10300,0
20240802,103200,16459530,10300,10300,10300,10300,300
20240802,103100,13369530,10300,10300,10300,10300,0
20240802,103000,13369530,10300,10300,10300,10300,0
20240802,102900,13369530,10300,10300,10300,10300,0
20240802,102800,13369530,10300,10300,10300,10300,43
20240802,102700,12926630,10300,10340,10340,10300,64
20240802,102600,12267390,10300,10300,10300,10300,0
20240802,102500,12267390,10300,10310,10310,10300,100
20240802,102400,11237130,10340,10340,10340,10340,0
20240802,102300,11237130,10340,10340,10340,10340,0
20240802,102200,11237130,10340,10340,10340,10340,0
20240802,102100,11237130,10340,10340,10340,10340,0
20240802,102000,11237130,10340,10340,10340,10340,0
20240802,101900,11237130,10340,10340,10340,10340,0
20240802,101800,11237130,10340,10340,10340,10340,0
20240802,101700,11237130,10340,10340,10340,10340,0
20240802,101600,11237130,10340,10340,10340,10340,3
20240802,101500,11206110,10300,10300,10300,10300,20
20240802,101400,11000110,10340,10340,10340,10340,0
20240802,101300,11000110,10340,10340,10340,10340,0
20240802,101200,11000110,10340,10340,10340,10340,0
20240802,101100,11000110,10340,10340,10340,10340,0
20240802,101000,11000110,10340,10340,10340,10340,0
20240802,100900,11000110,10340,10340,10340,10340,0
20240802,100800,11000110,10340,10340,10340,10340,0
20240802,100700,11000110,10340,10340,10340,10340,0
20240802,100600,11000110,10340,10340,10340,10340,0
20240802,100500,11000110,10340,10340,10340,10340,2
20240802,100400,10979430,10340,10340,10340,10340,0
20240802,100300,10979430,10340,10340,10340,10340,1
20240802,100200,10969090,10340,10340,10340,10340,0
20240802,100100,10969090,10340,10340,10340,10340,0
20240802,100000,10969090,10340,10340,10340,10340,1
20240802,095900,10958750,10340,10340,10340,10340,0
20240802,095800,10958750,10340,10340,10340,10340,0
20240802,095700,10958750,10340,10340,10340,10340,6
20240802,095600,10896710,10340,10340,10340,10340,1
20240802,095500,10886370,10340,10340,10340,10340,1
20240802,095400,10876030,10340,10340,10340,10340,0
20240802,095300,10876030,10340,10340,10340,10340,12
20240802,095200,10751950,10340,10340,10340,10340,0
20240802,095100,10751950,10340,10340,10340,10340,0
20240802,095000,10751950,10340,10340,10340,10340,0
20240802,094900,10751950,10340,10340,10340,10340,0
20240802,094800,10751950,10340,10340,10340,10340,0
20240802,094700,10751950,10340,10340,10340,10340,0
20240802,094600,10751950,10340,10340,10340,10340,0
20240802,094500,10751950,10340,10340,10340,10340,0
20240802,094400,10751950,10340,10340,10340,10340,0
20240802,094300,10751950,10340,10340,10340,10340,0
20240802,094200,10751950,10340,10340,10340,10340,0
20240802,094100,10751950,10340,10340,10340,10340,0
20240802,094000,10751950,10340,10340,10340,10340,0
20240802,093900,10751950,10340,10340,10340,10340,0
20240802,093800,10751950,10340,10340,10340,10340,0
20240802,093700,10751950,10340,10340,10340,10340,10
20240802,093600,10648550,10270,10270,10270,10270,0
20240802,093500,10648550,10270,10270,10270,10270,0
20240802,093400,10648550,10270,10270,10270,10270,0
20240802,093300,10648550,10270,10270,10270,10270,0
20240802,093200,10648550,10270,10270,10270,10270,0
20240802,093100,10648550,10270,10270,10270,10270,0
20240802,093000,10648550,10270,10270,10270,10270,0
20240802,092900,10648550,10270,10270,10270,10270,0
20240802,092800,10648550,10270,10270,10270,10270,0
20240802,092700,10648550,10270,10270,10270,10270,10
20240802,092600,10545850,10270,10270,10270,10270,0
20240802,092500,10545850,10270,10270,10270,10270,0
20240802,092400,10545850,10270,10280,10280,10270,30
20240802,092300,10237650,10300,10300,10300,10300,100
20240802,092200,9207650,10270,10280,10280,10270,100
20240802,092100,8179780,10290,10300,10300,10290,321
20240802,092000,4873710,10310,10310,10310,10310,11
20240802,091900,4760300,10300,10300,10300,10300,0
20240802,091800,4760300,10300,10300,10300,10300,0
20240802,091700,4760300,10300,10300,10300,10300,200
20240802,091600,2700300,10300,10300,10300,10300,0
20240802,091500,2700300,10300,10300,10300,10300,0
20240802,091400,2700300,10300,10300,10300,10300,0
20240802,091300,2700300,10300,10300,10300,10300,10
20240802,091200,2597300,10290,10290,10290,10290,50
20240802,091100,2082800,10290,10290,10290,10290,1
20240802,091000,2072510,10320,10320,10320,10320,10
20240802,090900,1969310,10320,10320,10320,10320,28
20240802,090800,1680350,10280,10330,10330,10280,162
20240802,090700,10420,10420,10420,10420,10420,0
20240802,090600,10420,10420,10420,10420,10420,0
20240802,090500,10420,10420,10420,10420,10420,0
20240802,090400,10420,10420,10420,10420,10420,0
20240802,090300,10420,10420,10420,10420,10420,0
20240802,090200,10420,10420,10420,10420,10420,0
20240802,090100,10420,10420,10420,10420,10420,0
20240802,090000,10420,10420,10420,10420,10420,1