KissMeData/050960/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,193100,43168210,10100,10100,10100,10100,214
20240809,193000,43168210,10100,10100,10100,10100,0
20240809,192900,43168210,10100,10100,10100,10100,0
20240809,192800,43168210,10100,10100,10100,10100,0
20240809,192700,43168210,10100,10100,10100,10100,0
20240809,192600,43168210,10100,10100,10100,10100,0
20240809,192500,43168210,10100,10100,10100,10100,0
20240809,192400,43168210,10100,10100,10100,10100,0
20240809,192300,43168210,10100,10100,10100,10100,0
20240809,192200,43168210,10100,10100,10100,10100,0
20240809,192100,43168210,10100,10100,10100,10100,0
20240809,192000,43168210,10100,10100,10100,10100,0
20240809,191900,43168210,10100,10100,10100,10100,0
20240809,191800,43168210,10100,10100,10100,10100,0
20240809,191700,43168210,10100,10100,10100,10100,0
20240809,191600,43168210,10100,10100,10100,10100,0
20240809,191500,43168210,10100,10100,10100,10100,0
20240809,191400,43168210,10100,10100,10100,10100,0
20240809,191300,43168210,10100,10100,10100,10100,0
20240809,191200,43168210,10100,10100,10100,10100,0
20240809,191100,43168210,10100,10100,10100,10100,0
20240809,191000,43168210,10100,10100,10100,10100,0
20240809,190900,43168210,10100,10100,10100,10100,0
20240809,190800,43168210,10100,10100,10100,10100,0
20240809,190700,43168210,10100,10100,10100,10100,0
20240809,190600,43168210,10100,10100,10100,10100,0
20240809,190500,43168210,10100,10100,10100,10100,0
20240809,190400,43168210,10100,10100,10100,10100,0
20240809,190300,43168210,10100,10100,10100,10100,0
20240809,190200,43168210,10100,10100,10100,10100,0
20240809,190100,43168210,10100,10100,10100,10100,214
20240809,190000,43168210,10100,10100,10100,10100,0
20240809,185900,43168210,10100,10100,10100,10100,0
20240809,185800,43168210,10100,10100,10100,10100,0
20240809,185700,43168210,10100,10100,10100,10100,0
20240809,185600,43168210,10100,10100,10100,10100,0
20240809,185500,43168210,10100,10100,10100,10100,0
20240809,185400,43168210,10100,10100,10100,10100,0
20240809,185300,43168210,10100,10100,10100,10100,0
20240809,185200,43168210,10100,10100,10100,10100,0
20240809,185100,43168210,10100,10100,10100,10100,0
20240809,185000,43168210,10100,10100,10100,10100,0
20240809,184900,43168210,10100,10100,10100,10100,0
20240809,184800,43168210,10100,10100,10100,10100,0
20240809,184700,43168210,10100,10100,10100,10100,0
20240809,184600,43168210,10100,10100,10100,10100,0
20240809,184500,43168210,10100,10100,10100,10100,0
20240809,184400,43168210,10100,10100,10100,10100,0
20240809,184300,43168210,10100,10100,10100,10100,0
20240809,184200,43168210,10100,10100,10100,10100,0
20240809,184100,43168210,10100,10100,10100,10100,0
20240809,184000,43168210,10100,10100,10100,10100,0
20240809,183900,43168210,10100,10100,10100,10100,0
20240809,183800,43168210,10100,10100,10100,10100,0
20240809,183700,43168210,10100,10100,10100,10100,0
20240809,183600,43168210,10100,10100,10100,10100,0
20240809,183500,43168210,10100,10100,10100,10100,0
20240809,183400,43168210,10100,10100,10100,10100,0
20240809,183300,43168210,10100,10100,10100,10100,0
20240809,183200,43168210,10100,10100,10100,10100,0
20240809,183100,43168210,10100,10100,10100,10100,214
20240809,183000,43168210,10100,10100,10100,10100,0
20240809,182900,43168210,10100,10100,10100,10100,0
20240809,182800,43168210,10100,10100,10100,10100,0
20240809,182700,43168210,10100,10100,10100,10100,0
20240809,182600,43168210,10100,10100,10100,10100,0
20240809,182500,43168210,10100,10100,10100,10100,0
20240809,182400,43168210,10100,10100,10100,10100,0
20240809,182300,43168210,10100,10100,10100,10100,0
20240809,182200,43168210,10100,10100,10100,10100,0
20240809,182100,43168210,10100,10100,10100,10100,0
20240809,182000,43168210,10100,10100,10100,10100,0
20240809,181900,43168210,10100,10100,10100,10100,0
20240809,181800,43168210,10100,10100,10100,10100,0
20240809,181700,43168210,10100,10100,10100,10100,0
20240809,181600,43168210,10100,10100,10100,10100,0
20240809,181500,43168210,10100,10100,10100,10100,0
20240809,181400,43168210,10100,10100,10100,10100,0
20240809,181300,43168210,10100,10100,10100,10100,0
20240809,181200,43168210,10100,10100,10100,10100,0
20240809,181100,43168210,10100,10100,10100,10100,0
20240809,181000,43168210,10100,10100,10100,10100,0
20240809,180900,43168210,10100,10100,10100,10100,0
20240809,180800,43168210,10100,10100,10100,10100,0
20240809,180700,43168210,10100,10100,10100,10100,0
20240809,180600,43168210,10100,10100,10100,10100,0
20240809,180500,43168210,10100,10100,10100,10100,0
20240809,180400,43168210,10100,10100,10100,10100,0
20240809,180300,43168210,10100,10100,10100,10100,0
20240809,180200,43168210,10100,10100,10100,10100,0
20240809,180100,43168210,10100,10100,10100,10100,214
20240809,180000,43168210,10100,10100,10100,10100,0
20240809,175900,43168210,10100,10100,10100,10100,0
20240809,175800,43168210,10100,10100,10100,10100,0
20240809,175700,43168210,10100,10100,10100,10100,0
20240809,175600,43168210,10100,10100,10100,10100,0
20240809,175500,43168210,10100,10100,10100,10100,0
20240809,175400,43168210,10100,10100,10100,10100,0
20240809,175300,43168210,10100,10100,10100,10100,0
20240809,175200,43168210,10100,10100,10100,10100,0
20240809,175100,43168210,10100,10100,10100,10100,0
20240809,175000,43168210,10100,10100,10100,10100,0
20240809,174900,43168210,10100,10100,10100,10100,0
20240809,174800,43168210,10100,10100,10100,10100,0
20240809,174700,43168210,10100,10100,10100,10100,0
20240809,174600,43168210,10100,10100,10100,10100,0
20240809,174500,43168210,10100,10100,10100,10100,0
20240809,174400,43168210,10100,10100,10100,10100,0
20240809,174300,43168210,10100,10100,10100,10100,0
20240809,174200,43168210,10100,10100,10100,10100,0
20240809,174100,43168210,10100,10100,10100,10100,0
20240809,174000,43168210,10100,10100,10100,10100,0
20240809,173900,43168210,10100,10100,10100,10100,0
20240809,173800,43168210,10100,10100,10100,10100,0
20240809,173700,43168210,10100,10100,10100,10100,0
20240809,173600,43168210,10100,10100,10100,10100,0
20240809,173500,43168210,10100,10100,10100,10100,0
20240809,173400,43168210,10100,10100,10100,10100,0
20240809,173300,43168210,10100,10100,10100,10100,0
20240809,173200,43168210,10100,10100,10100,10100,0
20240809,173100,43168210,10100,10100,10100,10100,214
20240809,173000,43168210,10100,10100,10100,10100,0
20240809,172900,43168210,10100,10100,10100,10100,0
20240809,172800,43168210,10100,10100,10100,10100,0
20240809,172700,43168210,10100,10100,10100,10100,0
20240809,172600,43168210,10100,10100,10100,10100,0
20240809,172500,43168210,10100,10100,10100,10100,0
20240809,172400,43168210,10100,10100,10100,10100,0
20240809,172300,43168210,10100,10100,10100,10100,0
20240809,172200,43168210,10100,10100,10100,10100,0
20240809,172100,43168210,10100,10100,10100,10100,0
20240809,172000,43168210,10100,10100,10100,10100,0
20240809,171900,43168210,10100,10100,10100,10100,0
20240809,171800,43168210,10100,10100,10100,10100,0
20240809,171700,43168210,10100,10100,10100,10100,0
20240809,171600,43168210,10100,10100,10100,10100,0
20240809,171500,43168210,10100,10100,10100,10100,0
20240809,171400,43168210,10100,10100,10100,10100,0
20240809,171300,43168210,10100,10100,10100,10100,0
20240809,171200,43168210,10100,10100,10100,10100,0
20240809,171100,43168210,10100,10100,10100,10100,0
20240809,171000,43168210,10100,10100,10100,10100,0
20240809,170900,43168210,10100,10100,10100,10100,0
20240809,170800,43168210,10100,10100,10100,10100,0
20240809,170700,43168210,10100,10100,10100,10100,0
20240809,170600,43168210,10100,10100,10100,10100,0
20240809,170500,43168210,10100,10100,10100,10100,0
20240809,170400,43168210,10100,10100,10100,10100,0
20240809,170300,43168210,10100,10100,10100,10100,0
20240809,170200,43168210,10100,10100,10100,10100,0
20240809,170100,43168210,10100,10100,10100,10100,214
20240809,170000,43168210,10100,10100,10100,10100,0
20240809,165900,43168210,10100,10100,10100,10100,0
20240809,165800,43168210,10100,10100,10100,10100,0
20240809,165700,43168210,10100,10100,10100,10100,0
20240809,165600,43168210,10100,10100,10100,10100,0
20240809,165500,43168210,10100,10100,10100,10100,0
20240809,165400,43168210,10100,10100,10100,10100,0
20240809,165300,43168210,10100,10100,10100,10100,0
20240809,165200,43168210,10100,10100,10100,10100,0
20240809,165100,43168210,10100,10100,10100,10100,0
20240809,165000,43168210,10100,10100,10100,10100,0
20240809,164900,43168210,10100,10100,10100,10100,0
20240809,164800,43168210,10100,10100,10100,10100,0
20240809,164700,43168210,10100,10100,10100,10100,0
20240809,164600,43168210,10100,10100,10100,10100,0
20240809,164500,43168210,10100,10100,10100,10100,0
20240809,164400,43168210,10100,10100,10100,10100,0
20240809,164300,43168210,10100,10100,10100,10100,0
20240809,164200,43168210,10100,10100,10100,10100,0
20240809,164100,43168210,10100,10100,10100,10100,0
20240809,164000,43168210,10100,10100,10100,10100,0
20240809,163900,43168210,10100,10100,10100,10100,0
20240809,163800,43168210,10100,10100,10100,10100,0
20240809,163700,43168210,10100,10100,10100,10100,0
20240809,163600,43168210,10100,10100,10100,10100,0
20240809,163500,43168210,10100,10100,10100,10100,0
20240809,163400,43168210,10100,10100,10100,10100,0
20240809,163300,43168210,10100,10100,10100,10100,0
20240809,163200,43168210,10100,10100,10100,10100,0
20240809,163100,43168210,10100,10100,10100,10100,214
20240809,163000,43168210,10100,10100,10100,10100,0
20240809,162900,43168210,10100,10100,10100,10100,0
20240809,162800,43168210,10100,10100,10100,10100,0
20240809,162700,43168210,10100,10100,10100,10100,0
20240809,162600,43168210,10100,10100,10100,10100,0
20240809,162500,43168210,10100,10100,10100,10100,0
20240809,162400,43168210,10100,10100,10100,10100,0
20240809,162300,43168210,10100,10100,10100,10100,0
20240809,162200,43168210,10100,10100,10100,10100,0
20240809,162100,43168210,10100,10100,10100,10100,0
20240809,162000,43168210,10100,10100,10100,10100,0
20240809,161900,43168210,10100,10100,10100,10100,0
20240809,161800,43168210,10100,10100,10100,10100,0
20240809,161700,43168210,10100,10100,10100,10100,0
20240809,161600,43168210,10100,10100,10100,10100,0
20240809,161500,43168210,10100,10100,10100,10100,0
20240809,161400,43168210,10100,10100,10100,10100,0
20240809,161300,43168210,10100,10100,10100,10100,0
20240809,161200,43168210,10100,10100,10100,10100,0
20240809,161100,43168210,10100,10100,10100,10100,0
20240809,161000,43168210,10100,10100,10100,10100,0
20240809,160900,43168210,10100,10100,10100,10100,0
20240809,160800,43168210,10100,10100,10100,10100,0
20240809,160700,43168210,10100,10100,10100,10100,0
20240809,160600,43168210,10100,10100,10100,10100,0
20240809,160500,43168210,10100,10100,10100,10100,0
20240809,160400,43168210,10100,10100,10100,10100,0
20240809,160300,43168210,10100,10100,10100,10100,0
20240809,160200,43168210,10100,10100,10100,10100,0
20240809,160100,43168210,10100,10100,10100,10100,214
20240809,160000,43168210,10100,10100,10100,10100,0
20240809,155900,43168210,10100,10100,10100,10100,0
20240809,155800,43168210,10100,10100,10100,10100,0
20240809,155700,43168210,10100,10100,10100,10100,0
20240809,155600,43168210,10100,10100,10100,10100,0
20240809,155500,43168210,10100,10100,10100,10100,0
20240809,155400,43168210,10100,10100,10100,10100,0
20240809,155300,43168210,10100,10100,10100,10100,0
20240809,155200,43168210,10100,10100,10100,10100,0
20240809,155100,43168210,10100,10100,10100,10100,0
20240809,155000,43168210,10100,10100,10100,10100,0
20240809,154900,43168210,10100,10100,10100,10100,0
20240809,154800,43168210,10100,10100,10100,10100,0
20240809,154700,43168210,10100,10100,10100,10100,0
20240809,154600,43168210,10100,10100,10100,10100,0
20240809,154500,43168210,10100,10100,10100,10100,0
20240809,154400,43168210,10100,10100,10100,10100,0
20240809,154300,43168210,10100,10100,10100,10100,0
20240809,154200,43168210,10100,10100,10100,10100,0
20240809,154100,43168210,10100,10100,10100,10100,0
20240809,154000,43168210,10100,10100,10100,10100,0
20240809,153900,43168210,10100,10100,10100,10100,0
20240809,153800,43168210,10100,10100,10100,10100,0
20240809,153700,43168210,10100,10100,10100,10100,0
20240809,153600,43168210,10100,10100,10100,10100,0
20240809,153500,43168210,10100,10100,10100,10100,0
20240809,153400,43168210,10100,10100,10100,10100,0
20240809,153300,43168210,10100,10100,10100,10100,0
20240809,153200,43168210,10100,10100,10100,10100,0
20240809,153100,43168210,10100,10100,10100,10100,214
20240809,153000,43168210,10100,10100,10100,10100,214
20240809,152900,41006810,10100,10100,10100,10100,0
20240809,152800,41006810,10100,10100,10100,10100,0
20240809,152700,41006810,10100,10100,10100,10100,0
20240809,152600,41006810,10100,10100,10100,10100,0
20240809,152500,41006810,10100,10100,10100,10100,0
20240809,152400,41006810,10100,10100,10100,10100,0
20240809,152300,41006810,10100,10100,10100,10100,0
20240809,152200,41006810,10100,10100,10100,10100,0
20240809,152100,41006810,10100,10100,10100,10100,0
20240809,152000,41006810,10100,10100,10100,10100,0
20240809,151900,41006810,10100,10100,10100,10100,7
20240809,151800,40936110,10100,10100,10100,10100,56
20240809,151700,40370510,10110,10110,10110,10110,0
20240809,151600,40370510,10110,10110,10110,10110,0
20240809,151500,40370510,10110,10110,10110,10110,0
20240809,151400,40370510,10110,10110,10110,10110,0
20240809,151300,40370510,10110,10110,10110,10110,0
20240809,151200,40370510,10110,10110,10110,10110,0
20240809,151100,40370510,10110,10110,10110,10110,0
20240809,151000,40370510,10110,10110,10110,10110,0
20240809,150900,40370510,10110,10110,10110,10110,0
20240809,150800,40370510,10110,10110,10110,10110,0
20240809,150700,40370510,10110,10110,10110,10110,0
20240809,150600,40370510,10110,10110,10110,10110,0
20240809,150500,40370510,10110,10110,10110,10110,0
20240809,150400,40370510,10110,10110,10110,10110,0
20240809,150300,40370510,10110,10110,10110,10110,0
20240809,150200,40370510,10110,10100,10110,10100,7
20240809,150100,40299770,10110,10110,10110,10110,0
20240809,150000,40299770,10110,10110,10110,10110,0
20240809,145900,40299770,10110,10110,10110,10110,7
20240809,145800,40229000,10100,10100,10100,10100,0
20240809,145700,40229000,10100,10100,10100,10100,0
20240809,145600,40229000,10100,10100,10100,10100,0
20240809,145500,40229000,10100,10100,10100,10100,0
20240809,145400,40229000,10100,10100,10100,10100,0
20240809,145300,40229000,10100,10100,10100,10100,0
20240809,145200,40229000,10100,10100,10100,10100,0
20240809,145100,40229000,10100,10100,10100,10100,30
20240809,145000,39926000,10070,10070,10070,10070,0
20240809,144900,39926000,10070,10070,10070,10070,0
20240809,144800,39926000,10070,10070,10070,10070,0
20240809,144700,39926000,10070,10070,10070,10070,0
20240809,144600,39926000,10070,10070,10070,10070,0
20240809,144500,39926000,10070,10070,10070,10070,0
20240809,144400,39926000,10070,10070,10070,10070,0
20240809,144300,39926000,10070,10070,10070,10070,0
20240809,144200,39926000,10070,10070,10070,10070,0
20240809,144100,39926000,10070,10070,10070,10070,0
20240809,144000,39926000,10070,10070,10070,10070,6
20240809,143900,39865580,10070,10070,10070,10070,0
20240809,143800,39865580,10070,10070,10070,10070,0
20240809,143700,39865580,10070,10070,10070,10070,4
20240809,143600,39825300,10070,10080,10080,10070,76
20240809,143500,39059500,10080,10080,10080,10080,0
20240809,143400,39059500,10080,10080,10080,10080,0
20240809,143300,39059500,10080,10080,10080,10080,0
20240809,143200,39059500,10080,10080,10080,10080,0
20240809,143100,39059500,10080,10080,10080,10080,0
20240809,143000,39059500,10080,10080,10080,10080,0
20240809,142900,39059500,10080,10080,10080,10080,0
20240809,142800,39059500,10080,10080,10080,10080,0
20240809,142700,39059500,10080,10080,10080,10080,0
20240809,142600,39059500,10080,10080,10080,10080,0
20240809,142500,39059500,10080,10080,10080,10080,0
20240809,142400,39059500,10080,10080,10080,10080,10
20240809,142300,38958700,10070,10070,10070,10070,0
20240809,142200,38958700,10070,10070,10070,10070,0
20240809,142100,38958700,10070,10070,10070,10070,0
20240809,142000,38958700,10070,10070,10070,10070,0
20240809,141900,38958700,10070,10070,10070,10070,0
20240809,141800,38958700,10070,10070,10070,10070,0
20240809,141700,38958700,10070,10070,10070,10070,0
20240809,141600,38958700,10070,10070,10070,10070,0
20240809,141500,38958700,10070,10070,10070,10070,0
20240809,141400,38958700,10070,10070,10070,10070,0
20240809,141300,38958700,10070,10070,10070,10070,0
20240809,141200,38958700,10070,10070,10070,10070,0
20240809,141100,38958700,10070,10070,10070,10070,0
20240809,141000,38958700,10070,10070,10070,10070,0
20240809,140900,38958700,10070,10070,10070,10070,0
20240809,140800,38958700,10070,10070,10070,10070,0
20240809,140700,38958700,10070,10070,10070,10070,0
20240809,140600,38958700,10070,10070,10070,10070,0
20240809,140500,38958700,10070,10070,10070,10070,0
20240809,140400,38958700,10070,10070,10070,10070,0
20240809,140300,38958700,10070,10070,10070,10070,0
20240809,140200,38958700,10070,10070,10070,10070,67
20240809,140100,38284010,10080,10080,10080,10080,10
20240809,140000,38183210,10120,10120,10120,10120,0
20240809,135900,38183210,10120,10120,10120,10120,0
20240809,135800,38183210,10120,10120,10120,10120,0
20240809,135700,38183210,10120,10120,10120,10120,0
20240809,135600,38183210,10120,10120,10120,10120,0
20240809,135500,38183210,10120,10120,10120,10120,0
20240809,135400,38183210,10120,10120,10120,10120,0
20240809,135300,38183210,10120,10120,10120,10120,0
20240809,135200,38183210,10120,10120,10120,10120,0
20240809,135100,38183210,10120,10120,10120,10120,0
20240809,135000,38183210,10120,10120,10120,10120,0
20240809,134900,38183210,10120,10120,10120,10120,0
20240809,134800,38183210,10120,10120,10120,10120,0
20240809,134700,38183210,10120,10120,10120,10120,0
20240809,134600,38183210,10120,10120,10120,10120,0
20240809,134500,38183210,10120,10120,10120,10120,0
20240809,134400,38183210,10120,10120,10120,10120,0
20240809,134300,38183210,10120,10120,10120,10120,0
20240809,134200,38183210,10120,10120,10120,10120,0
20240809,134100,38183210,10120,10120,10120,10120,0
20240809,134000,38183210,10120,10120,10120,10120,0
20240809,133900,38183210,10120,10120,10120,10120,5
20240809,133800,38132610,10070,10070,10070,10070,0
20240809,133700,38132610,10070,10070,10070,10070,0
20240809,133600,38132610,10070,10070,10070,10070,0
20240809,133500,38132610,10070,10070,10070,10070,0
20240809,133400,38132610,10070,10070,10070,10070,76
20240809,133300,37367290,10070,10080,10080,10070,24
20240809,133200,37125570,10080,10080,10080,10080,0
20240809,133100,37125570,10080,10080,10080,10080,0
20240809,133000,37125570,10080,10080,10080,10080,0
20240809,132900,37125570,10080,10080,10080,10080,0
20240809,132800,37125570,10080,10080,10080,10080,0
20240809,132700,37125570,10080,10080,10080,10080,0
20240809,132600,37125570,10080,10080,10080,10080,0
20240809,132500,37125570,10080,10080,10080,10080,0
20240809,132400,37125570,10080,10080,10080,10080,0
20240809,132300,37125570,10080,10080,10080,10080,0
20240809,132200,37125570,10080,10080,10080,10080,0
20240809,132100,37125570,10080,10080,10080,10080,0
20240809,132000,37125570,10080,10080,10080,10080,50
20240809,131900,36621570,10080,10080,10080,10080,0
20240809,131800,36621570,10080,10080,10080,10080,0
20240809,131700,36621570,10080,10080,10080,10080,0
20240809,131600,36621570,10080,10080,10080,10080,0
20240809,131500,36621570,10080,10080,10080,10080,0
20240809,131400,36621570,10080,10080,10080,10080,0
20240809,131300,36621570,10080,10080,10080,10080,0
20240809,131200,36621570,10080,10080,10080,10080,0
20240809,131100,36621570,10080,10080,10080,10080,0
20240809,131000,36621570,10080,10080,10080,10080,0
20240809,130900,36621570,10080,10080,10080,10080,0
20240809,130800,36621570,10080,10080,10080,10080,0
20240809,130700,36621570,10080,10080,10080,10080,0
20240809,130600,36621570,10080,10080,10080,10080,0
20240809,130500,36621570,10080,10080,10080,10080,0
20240809,130400,36621570,10080,10080,10080,10080,0
20240809,130300,36621570,10080,10080,10080,10080,0
20240809,130200,36621570,10080,10080,10080,10080,0
20240809,130100,36621570,10080,10080,10080,10080,0
20240809,130000,36621570,10080,10080,10080,10080,13
20240809,125900,36490530,10080,10080,10080,10080,0
20240809,125800,36490530,10080,10080,10080,10080,327
20240809,125700,33194370,10080,10080,10080,10080,0
20240809,125600,33194370,10080,10080,10080,10080,0
20240809,125500,33194370,10080,10080,10080,10080,0
20240809,125400,33194370,10080,10080,10080,10080,0
20240809,125300,33194370,10080,10080,10080,10080,0
20240809,125200,33194370,10080,10080,10080,10080,0
20240809,125100,33194370,10080,10080,10080,10080,0
20240809,125000,33194370,10080,10080,10080,10080,0
20240809,124900,33194370,10080,10080,10080,10080,0
20240809,124800,33194370,10080,10080,10080,10080,0
20240809,124700,33194370,10080,10080,10080,10080,0
20240809,124600,33194370,10080,10080,10080,10080,0
20240809,124500,33194370,10080,10080,10080,10080,0
20240809,124400,33194370,10080,10080,10080,10080,0
20240809,124300,33194370,10080,10080,10080,10080,0
20240809,124200,33194370,10080,10080,10080,10080,0
20240809,124100,33194370,10080,10080,10080,10080,0
20240809,124000,33194370,10080,10080,10080,10080,0
20240809,123900,33194370,10080,10080,10080,10080,0
20240809,123800,33194370,10080,10080,10080,10080,50
20240809,123700,32690370,10080,10080,10080,10080,0
20240809,123600,32690370,10080,10080,10080,10080,0
20240809,123500,32690370,10080,10080,10080,10080,0
20240809,123400,32690370,10080,10080,10080,10080,0
20240809,123300,32690370,10080,10080,10080,10080,0
20240809,123200,32690370,10080,10080,10080,10080,0
20240809,123100,32690370,10080,10080,10080,10080,0
20240809,123000,32690370,10080,10080,10080,10080,0
20240809,122900,32690370,10080,10080,10080,10080,0
20240809,122800,32690370,10080,10080,10080,10080,0
20240809,122700,32690370,10080,10080,10080,10080,0
20240809,122600,32690370,10080,10080,10080,10080,71
20240809,122500,31974690,10130,10130,10130,10130,0
20240809,122400,31974690,10130,10130,10130,10130,0
20240809,122300,31974690,10130,10130,10130,10130,0
20240809,122200,31974690,10130,10130,10130,10130,0
20240809,122100,31974690,10130,10130,10130,10130,0
20240809,122000,31974690,10130,10130,10130,10130,0
20240809,121900,31974690,10130,10130,10130,10130,0
20240809,121800,31974690,10130,10130,10130,10130,0
20240809,121700,31974690,10130,10130,10130,10130,0
20240809,121600,31974690,10130,10130,10130,10130,0
20240809,121500,31974690,10130,10130,10130,10130,0
20240809,121400,31974690,10130,10130,10130,10130,0
20240809,121300,31974690,10130,10130,10130,10130,0
20240809,121200,31974690,10130,10130,10130,10130,0
20240809,121100,31974690,10130,10130,10130,10130,0
20240809,121000,31974690,10130,10130,10130,10130,0
20240809,120900,31974690,10130,10130,10130,10130,0
20240809,120800,31974690,10130,10130,10130,10130,0
20240809,120700,31974690,10130,10130,10130,10130,0
20240809,120600,31974690,10130,10130,10130,10130,0
20240809,120500,31974690,10130,10130,10130,10130,0
20240809,120400,31974690,10130,10130,10130,10130,0
20240809,120300,31974690,10130,10130,10130,10130,0
20240809,120200,31974690,10130,10130,10130,10130,0
20240809,120100,31974690,10130,10130,10130,10130,1
20240809,120000,31964560,10080,10080,10080,10080,0
20240809,115900,31964560,10080,10080,10080,10080,0
20240809,115800,31964560,10080,10080,10080,10080,0
20240809,115700,31964560,10080,10080,10080,10080,0
20240809,115600,31964560,10080,10080,10080,10080,0
20240809,115500,31964560,10080,10080,10080,10080,0
20240809,115400,31964560,10080,10080,10080,10080,0
20240809,115300,31964560,10080,10080,10080,10070,655
20240809,115200,25362300,10080,10080,10080,10080,0
20240809,115100,25362300,10080,10080,10080,10080,0
20240809,115000,25362300,10080,10080,10080,10080,0
20240809,114900,25362300,10080,10080,10080,10080,0
20240809,114800,25362300,10080,10080,10080,10080,0
20240809,114700,25362300,10080,10080,10080,10080,0
20240809,114600,25362300,10080,10080,10080,10080,0
20240809,114500,25362300,10080,10080,10080,10080,0
20240809,114400,25362300,10080,10080,10080,10080,0
20240809,114300,25362300,10080,10080,10080,10080,0
20240809,114200,25362300,10080,10080,10080,10080,0
20240809,114100,25362300,10080,10080,10080,10080,0
20240809,114000,25362300,10080,10080,10080,10080,0
20240809,113900,25362300,10080,10080,10080,10080,0
20240809,113800,25362300,10080,10080,10080,10080,0
20240809,113700,25362300,10080,10080,10080,10080,0
20240809,113600,25362300,10080,10080,10080,10080,0
20240809,113500,25362300,10080,10080,10080,10080,0
20240809,113400,25362300,10080,10080,10080,10080,0
20240809,113300,25362300,10080,10080,10080,10080,0
20240809,113200,25362300,10080,10080,10080,10080,0
20240809,113100,25362300,10080,10080,10080,10080,0
20240809,113000,25362300,10080,10080,10080,10080,0
20240809,112900,25362300,10080,10080,10080,10080,460
20240809,112800,20725500,10080,10080,10080,10080,0
20240809,112700,20725500,10080,10080,10080,10080,0
20240809,112600,20725500,10080,10080,10080,10080,0
20240809,112500,20725500,10080,10080,10080,10080,0
20240809,112400,20725500,10080,10080,10080,10080,0
20240809,112300,20725500,10080,10080,10080,10080,0
20240809,112200,20725500,10080,10080,10080,10080,0
20240809,112100,20725500,10080,10080,10080,10080,0
20240809,112000,20725500,10080,10080,10080,10080,0
20240809,111900,20725500,10080,10080,10080,10080,0
20240809,111800,20725500,10080,10080,10080,10080,0
20240809,111700,20725500,10080,10080,10080,10080,0
20240809,111600,20725500,10080,10080,10080,10080,0
20240809,111500,20725500,10080,10080,10080,10080,0
20240809,111400,20725500,10080,10080,10080,10080,0
20240809,111300,20725500,10080,10080,10080,10080,0
20240809,111200,20725500,10080,10080,10080,10080,0
20240809,111100,20725500,10080,10080,10080,10080,0
20240809,111000,20725500,10080,10080,10080,10080,0
20240809,110900,20725500,10080,10080,10080,10080,0
20240809,110800,20725500,10080,10080,10080,10080,0
20240809,110700,20725500,10080,10080,10080,10080,0
20240809,110600,20725500,10080,10080,10080,10080,0
20240809,110500,20725500,10080,10080,10080,10080,0
20240809,110400,20725500,10080,10080,10080,10080,0
20240809,110300,20725500,10080,10080,10080,10080,0
20240809,110200,20725500,10080,10080,10080,10080,0
20240809,110100,20725500,10080,10080,10080,10080,0
20240809,110000,20725500,10080,10080,10080,10080,0
20240809,105900,20725500,10080,10080,10080,10080,0
20240809,105800,20725500,10080,10080,10080,10080,0
20240809,105700,20725500,10080,10080,10080,10080,0
20240809,105600,20725500,10080,10080,10080,10080,0
20240809,105500,20725500,10080,10080,10080,10080,0
20240809,105400,20725500,10080,10080,10080,10080,0
20240809,105300,20725500,10080,10080,10080,10080,0
20240809,105200,20725500,10080,10080,10080,10080,0
20240809,105100,20725500,10080,10080,10080,10080,0
20240809,105000,20725500,10080,10080,10080,10080,0
20240809,104900,20725500,10080,10080,10080,10080,0
20240809,104800,20725500,10080,10080,10080,10080,0
20240809,104700,20725500,10080,10080,10080,10080,0
20240809,104600,20725500,10080,10080,10080,10080,0
20240809,104500,20725500,10080,10080,10080,10080,0
20240809,104400,20725500,10080,10080,10080,10080,71
20240809,104300,20009820,10080,10080,10080,10080,0
20240809,104200,20009820,10080,10080,10080,10080,0
20240809,104100,20009820,10080,10080,10080,10080,0
20240809,104000,20009820,10080,10080,10080,10080,4
20240809,103900,19969500,10080,10080,10080,10080,0
20240809,103800,19969500,10080,10080,10080,10080,0
20240809,103700,19969500,10080,10080,10080,10080,0
20240809,103600,19969500,10080,10080,10080,10080,0
20240809,103500,19969500,10080,10080,10080,10080,0
20240809,103400,19969500,10080,10080,10080,10080,0
20240809,103300,19969500,10080,10080,10080,10080,0
20240809,103200,19969500,10080,10080,10080,10080,0
20240809,103100,19969500,10080,10080,10080,10080,0
20240809,103000,19969500,10080,10080,10080,10080,0
20240809,102900,19969500,10080,10080,10080,10080,0
20240809,102800,19969500,10080,10080,10080,10080,0
20240809,102700,19969500,10080,10080,10080,10080,0
20240809,102600,19969500,10080,10080,10080,10080,0
20240809,102500,19969500,10080,10080,10080,10080,0
20240809,102400,19969500,10080,10080,10080,10080,0
20240809,102300,19969500,10080,10080,10080,10080,0
20240809,102200,19969500,10080,10080,10080,10080,0
20240809,102100,19969500,10080,10080,10080,10080,0
20240809,102000,19969500,10080,10080,10080,10080,0
20240809,101900,19969500,10080,10080,10080,10080,0
20240809,101800,19969500,10080,10080,10080,10080,0
20240809,101700,19969500,10080,10080,10080,10080,0
20240809,101600,19969500,10080,10080,10080,10080,0
20240809,101500,19969500,10080,10080,10080,10080,0
20240809,101400,19969500,10080,10080,10080,10080,0
20240809,101300,19969500,10080,10080,10080,10080,0
20240809,101200,19969500,10080,10080,10080,10080,30
20240809,101100,19667100,10060,10060,10060,10060,0
20240809,101000,19667100,10060,10060,10060,10060,60
20240809,100900,19063500,10080,10080,10080,10080,0
20240809,100800,19063500,10080,10080,10080,10080,0
20240809,100700,19063500,10080,10080,10080,10080,0
20240809,100600,19063500,10080,10080,10080,10080,2
20240809,100500,19043340,10060,10060,10060,10060,5
20240809,100400,18993040,10080,10080,10080,10080,0
20240809,100300,18993040,10080,10080,10080,10080,0
20240809,100200,18993040,10080,10080,10080,10080,0
20240809,100100,18993040,10080,10080,10080,10080,0
20240809,100000,18993040,10080,10080,10080,10080,0
20240809,095900,18993040,10080,10080,10080,10080,0
20240809,095800,18993040,10080,10080,10080,10080,3
20240809,095700,18962800,10080,10080,10080,10080,0
20240809,095600,18962800,10080,10080,10080,10080,1
20240809,095500,18952720,10060,10060,10060,10060,0
20240809,095400,18952720,10060,10060,10060,10060,9
20240809,095300,18862180,10060,10060,10060,10060,10
20240809,095200,18761580,10080,10080,10080,10080,0
20240809,095100,18761580,10080,10080,10080,10080,0
20240809,095000,18761580,10080,10080,10080,10080,0
20240809,094900,18761580,10080,10080,10080,10080,0
20240809,094800,18761580,10080,10080,10080,10080,0
20240809,094700,18761580,10080,10080,10080,10080,0
20240809,094600,18761580,10080,10080,10080,10080,0
20240809,094500,18761580,10080,10080,10080,10080,0
20240809,094400,18761580,10080,10080,10080,10080,0
20240809,094300,18761580,10080,10080,10080,10080,0
20240809,094200,18761580,10080,10080,10080,10080,0
20240809,094100,18761580,10080,10080,10080,10080,0
20240809,094000,18761580,10080,10080,10080,10080,0
20240809,093900,18761580,10080,10080,10080,10080,300
20240809,093800,15737580,10060,10060,10060,10060,13
20240809,093700,15606800,10070,10070,10070,10070,0
20240809,093600,15606800,10070,10070,10070,10070,0
20240809,093500,15606800,10070,10070,10070,10070,0
20240809,093400,15606800,10070,10070,10070,10070,0
20240809,093300,15606800,10070,10070,10070,10070,0
20240809,093200,15606800,10070,10070,10070,10070,0
20240809,093100,15606800,10070,10070,10070,10070,0
20240809,093000,15606800,10070,10070,10070,10070,0
20240809,092900,15606800,10070,10070,10070,10070,0
20240809,092800,15606800,10070,10070,10070,10070,0
20240809,092700,15606800,10070,10070,10070,10070,0
20240809,092600,15606800,10070,10090,10090,10070,192
20240809,092500,13671270,10080,10080,10080,10080,0
20240809,092400,13671270,10080,10080,10080,10080,0
20240809,092300,13671270,10080,10080,10080,10080,0
20240809,092200,13671270,10080,10080,10080,10080,0
20240809,092100,13671270,10080,10080,10080,10080,0
20240809,092000,13671270,10080,10080,10080,10080,0
20240809,091900,13671270,10080,10080,10080,10080,2
20240809,091800,13651110,10150,10150,10150,10150,0
20240809,091700,13651110,10150,10150,10150,10150,0
20240809,091600,13651110,10150,10150,10150,10150,0
20240809,091500,13651110,10150,10140,10150,10140,10
20240809,091400,13549640,10130,10130,10130,10130,0
20240809,091300,13549640,10130,10130,10130,10130,920
20240809,091200,4230040,10130,10130,10130,10130,0
20240809,091100,4230040,10130,10130,10130,10130,0
20240809,091000,4230040,10130,10160,10160,10130,136
20240809,090900,2851460,10160,10120,10160,10120,156
20240809,090800,1269320,10110,10110,10110,10110,3
20240809,090700,1238990,10050,10050,10050,10050,0
20240809,090600,1238990,10050,10050,10050,10050,0
20240809,090500,1238990,10050,10050,10050,10050,0
20240809,090400,1238990,10050,10050,10050,10050,0
20240809,090300,1238990,10050,10050,10050,10050,35
20240809,090200,887240,10040,10040,10040,10040,10
20240809,090100,786840,9960,9960,9960,9960,0
20240809,090000,786840,9960,9960,9960,9960,79