KissMeData/050960/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,193600,161334710,10480,10480,10480,10480,185
20240715,193500,161334710,10480,10480,10480,10480,0
20240715,193400,161334710,10480,10480,10480,10480,0
20240715,193300,161334710,10480,10480,10480,10480,0
20240715,193200,161334710,10480,10480,10480,10480,0
20240715,193100,161334710,10480,10480,10480,10480,0
20240715,193000,161334710,10480,10480,10480,10480,0
20240715,192900,161334710,10480,10480,10480,10480,0
20240715,192800,161334710,10480,10480,10480,10480,0
20240715,192700,161334710,10480,10480,10480,10480,0
20240715,192600,161334710,10480,10480,10480,10480,0
20240715,192500,161334710,10480,10480,10480,10480,0
20240715,192400,161334710,10480,10480,10480,10480,0
20240715,192300,161334710,10480,10480,10480,10480,0
20240715,192200,161334710,10480,10480,10480,10480,0
20240715,192100,161334710,10480,10480,10480,10480,0
20240715,192000,161334710,10480,10480,10480,10480,0
20240715,191900,161334710,10480,10480,10480,10480,0
20240715,191800,161334710,10480,10480,10480,10480,0
20240715,191700,161334710,10480,10480,10480,10480,0
20240715,191600,161334710,10480,10480,10480,10480,0
20240715,191500,161334710,10480,10480,10480,10480,0
20240715,191400,161334710,10480,10480,10480,10480,0
20240715,191300,161334710,10480,10480,10480,10480,0
20240715,191200,161334710,10480,10480,10480,10480,0
20240715,191100,161334710,10480,10480,10480,10480,0
20240715,191000,161334710,10480,10480,10480,10480,0
20240715,190900,161334710,10480,10480,10480,10480,0
20240715,190800,161334710,10480,10480,10480,10480,0
20240715,190700,161334710,10480,10480,10480,10480,0
20240715,190600,161334710,10480,10480,10480,10480,185
20240715,190500,161334710,10480,10480,10480,10480,0
20240715,190400,161334710,10480,10480,10480,10480,0
20240715,190300,161334710,10480,10480,10480,10480,0
20240715,190200,161334710,10480,10480,10480,10480,0
20240715,190100,161334710,10480,10480,10480,10480,0
20240715,190000,161334710,10480,10480,10480,10480,0
20240715,185900,161334710,10480,10480,10480,10480,0
20240715,185800,161334710,10480,10480,10480,10480,0
20240715,185700,161334710,10480,10480,10480,10480,0
20240715,185600,161334710,10480,10480,10480,10480,0
20240715,185500,161334710,10480,10480,10480,10480,0
20240715,185400,161334710,10480,10480,10480,10480,0
20240715,185300,161334710,10480,10480,10480,10480,0
20240715,185200,161334710,10480,10480,10480,10480,0
20240715,185100,161334710,10480,10480,10480,10480,0
20240715,185000,161334710,10480,10480,10480,10480,0
20240715,184900,161334710,10480,10480,10480,10480,0
20240715,184800,161334710,10480,10480,10480,10480,0
20240715,184700,161334710,10480,10480,10480,10480,0
20240715,184600,161334710,10480,10480,10480,10480,0
20240715,184500,161334710,10480,10480,10480,10480,0
20240715,184400,161334710,10480,10480,10480,10480,0
20240715,184300,161334710,10480,10480,10480,10480,0
20240715,184200,161334710,10480,10480,10480,10480,0
20240715,184100,161334710,10480,10480,10480,10480,0
20240715,184000,161334710,10480,10480,10480,10480,0
20240715,183900,161334710,10480,10480,10480,10480,0
20240715,183800,161334710,10480,10480,10480,10480,0
20240715,183700,161334710,10480,10480,10480,10480,0
20240715,183600,161334710,10480,10480,10480,10480,185
20240715,183500,161334710,10480,10480,10480,10480,0
20240715,183400,161334710,10480,10480,10480,10480,0
20240715,183300,161334710,10480,10480,10480,10480,0
20240715,183200,161334710,10480,10480,10480,10480,0
20240715,183100,161334710,10480,10480,10480,10480,0
20240715,183000,161334710,10480,10480,10480,10480,0
20240715,182900,161334710,10480,10480,10480,10480,0
20240715,182800,161334710,10480,10480,10480,10480,0
20240715,182700,161334710,10480,10480,10480,10480,0
20240715,182600,161334710,10480,10480,10480,10480,0
20240715,182500,161334710,10480,10480,10480,10480,0
20240715,182400,161334710,10480,10480,10480,10480,0
20240715,182300,161334710,10480,10480,10480,10480,0
20240715,182200,161334710,10480,10480,10480,10480,0
20240715,182100,161334710,10480,10480,10480,10480,0
20240715,182000,161334710,10480,10480,10480,10480,0
20240715,181900,161334710,10480,10480,10480,10480,0
20240715,181800,161334710,10480,10480,10480,10480,0
20240715,181700,161334710,10480,10480,10480,10480,0
20240715,181600,161334710,10480,10480,10480,10480,0
20240715,181500,161334710,10480,10480,10480,10480,0
20240715,181400,161334710,10480,10480,10480,10480,0
20240715,181300,161334710,10480,10480,10480,10480,0
20240715,181200,161334710,10480,10480,10480,10480,0
20240715,181100,161334710,10480,10480,10480,10480,0
20240715,181000,161334710,10480,10480,10480,10480,0
20240715,180900,161334710,10480,10480,10480,10480,0
20240715,180800,161334710,10480,10480,10480,10480,0
20240715,180700,161334710,10480,10480,10480,10480,0
20240715,180600,161334710,10480,10480,10480,10480,185
20240715,180500,161334710,10480,10480,10480,10480,0
20240715,180400,161334710,10480,10480,10480,10480,0
20240715,180300,161334710,10480,10480,10480,10480,0
20240715,180200,161334710,10480,10480,10480,10480,0
20240715,180100,161334710,10480,10480,10480,10480,0
20240715,180000,161334710,10480,10480,10480,10480,0
20240715,175900,161334710,10480,10480,10480,10480,0
20240715,175800,161334710,10480,10480,10480,10480,0
20240715,175700,161334710,10480,10480,10480,10480,0
20240715,175600,161334710,10480,10480,10480,10480,0
20240715,175500,161334710,10480,10480,10480,10480,0
20240715,175400,161334710,10480,10480,10480,10480,0
20240715,175300,161334710,10480,10480,10480,10480,0
20240715,175200,161334710,10480,10480,10480,10480,0
20240715,175100,161334710,10480,10480,10480,10480,0
20240715,175000,161334710,10480,10480,10480,10480,0
20240715,174900,161334710,10480,10480,10480,10480,0
20240715,174800,161334710,10480,10480,10480,10480,0
20240715,174700,161334710,10480,10480,10480,10480,0
20240715,174600,161334710,10480,10480,10480,10480,0
20240715,174500,161334710,10480,10480,10480,10480,0
20240715,174400,161334710,10480,10480,10480,10480,0
20240715,174300,161334710,10480,10480,10480,10480,0
20240715,174200,161334710,10480,10480,10480,10480,0
20240715,174100,161334710,10480,10480,10480,10480,0
20240715,174000,161334710,10480,10480,10480,10480,0
20240715,173900,161334710,10480,10480,10480,10480,0
20240715,173800,161334710,10480,10480,10480,10480,0
20240715,173700,161334710,10480,10480,10480,10480,0
20240715,173600,161334710,10480,10480,10480,10480,185
20240715,173500,161334710,10480,10480,10480,10480,0
20240715,173400,161334710,10480,10480,10480,10480,0
20240715,173300,161334710,10480,10480,10480,10480,0
20240715,173200,161334710,10480,10480,10480,10480,0
20240715,173100,161334710,10480,10480,10480,10480,0
20240715,173000,161334710,10480,10480,10480,10480,0
20240715,172900,161334710,10480,10480,10480,10480,0
20240715,172800,161334710,10480,10480,10480,10480,0
20240715,172700,161334710,10480,10480,10480,10480,0
20240715,172600,161334710,10480,10480,10480,10480,0
20240715,172500,161334710,10480,10480,10480,10480,0
20240715,172400,161334710,10480,10480,10480,10480,0
20240715,172300,161334710,10480,10480,10480,10480,0
20240715,172200,161334710,10480,10480,10480,10480,0
20240715,172100,161334710,10480,10480,10480,10480,0
20240715,172000,161334710,10480,10480,10480,10480,0
20240715,171900,161334710,10480,10480,10480,10480,0
20240715,171800,161334710,10480,10480,10480,10480,0
20240715,171700,161334710,10480,10480,10480,10480,0
20240715,171600,161334710,10480,10480,10480,10480,0
20240715,171500,161334710,10480,10480,10480,10480,0
20240715,171400,161334710,10480,10480,10480,10480,0
20240715,171300,161334710,10480,10480,10480,10480,0
20240715,171200,161334710,10480,10480,10480,10480,0
20240715,171100,161334710,10480,10480,10480,10480,0
20240715,171000,161334710,10480,10480,10480,10480,0
20240715,170900,161334710,10480,10480,10480,10480,0
20240715,170800,161334710,10480,10480,10480,10480,0
20240715,170700,161334710,10480,10480,10480,10480,0
20240715,170600,161334710,10480,10480,10480,10480,185
20240715,170500,161334710,10480,10480,10480,10480,0
20240715,170400,161334710,10480,10480,10480,10480,0
20240715,170300,161334710,10480,10480,10480,10480,0
20240715,170200,161334710,10480,10480,10480,10480,0
20240715,170100,161334710,10480,10480,10480,10480,0
20240715,170000,161334710,10480,10480,10480,10480,0
20240715,165900,161334710,10480,10480,10480,10480,0
20240715,165800,161334710,10480,10480,10480,10480,0
20240715,165700,161334710,10480,10480,10480,10480,0
20240715,165600,161334710,10480,10480,10480,10480,0
20240715,165500,161334710,10480,10480,10480,10480,0
20240715,165400,161334710,10480,10480,10480,10480,0
20240715,165300,161334710,10480,10480,10480,10480,0
20240715,165200,161334710,10480,10480,10480,10480,0
20240715,165100,161334710,10480,10480,10480,10480,0
20240715,165000,161334710,10480,10480,10480,10480,0
20240715,164900,161334710,10480,10480,10480,10480,0
20240715,164800,161334710,10480,10480,10480,10480,0
20240715,164700,161334710,10480,10480,10480,10480,0
20240715,164600,161334710,10480,10480,10480,10480,0
20240715,164500,161334710,10480,10480,10480,10480,0
20240715,164400,161334710,10480,10480,10480,10480,0
20240715,164300,161334710,10480,10480,10480,10480,0
20240715,164200,161334710,10480,10480,10480,10480,0
20240715,164100,161334710,10480,10480,10480,10480,0
20240715,164000,161334710,10480,10480,10480,10480,0
20240715,163900,161334710,10480,10480,10480,10480,0
20240715,163800,161334710,10480,10480,10480,10480,0
20240715,163700,161334710,10480,10480,10480,10480,0
20240715,163600,161334710,10480,10480,10480,10480,185
20240715,163500,161334710,10480,10480,10480,10480,0
20240715,163400,161334710,10480,10480,10480,10480,0
20240715,163300,161334710,10480,10480,10480,10480,0
20240715,163200,161334710,10480,10480,10480,10480,0
20240715,163100,161334710,10480,10480,10480,10480,0
20240715,163000,161334710,10480,10480,10480,10480,0
20240715,162900,161334710,10480,10480,10480,10480,0
20240715,162800,161334710,10480,10480,10480,10480,0
20240715,162700,161334710,10480,10480,10480,10480,0
20240715,162600,161334710,10480,10480,10480,10480,0
20240715,162500,161334710,10480,10480,10480,10480,0
20240715,162400,161334710,10480,10480,10480,10480,0
20240715,162300,161334710,10480,10480,10480,10480,0
20240715,162200,161334710,10480,10480,10480,10480,0
20240715,162100,161334710,10480,10480,10480,10480,0
20240715,162000,161334710,10480,10480,10480,10480,0
20240715,161900,161334710,10480,10480,10480,10480,0
20240715,161800,161334710,10480,10480,10480,10480,0
20240715,161700,161334710,10480,10480,10480,10480,0
20240715,161600,161334710,10480,10480,10480,10480,0
20240715,161500,161334710,10480,10480,10480,10480,0
20240715,161400,161334710,10480,10480,10480,10480,0
20240715,161300,161334710,10480,10480,10480,10480,0
20240715,161200,161334710,10480,10480,10480,10480,0
20240715,161100,161334710,10480,10480,10480,10480,0
20240715,161000,161334710,10480,10480,10480,10480,0
20240715,160900,161334710,10480,10480,10480,10480,0
20240715,160800,161334710,10480,10480,10480,10480,0
20240715,160700,161334710,10480,10480,10480,10480,0
20240715,160600,161334710,10480,10480,10480,10480,185
20240715,160500,161334710,10480,10480,10480,10480,0
20240715,160400,161334710,10480,10480,10480,10480,0
20240715,160300,161334710,10480,10480,10480,10480,0
20240715,160200,161334710,10480,10480,10480,10480,0
20240715,160100,161334710,10480,10480,10480,10480,0
20240715,160000,161334710,10480,10480,10480,10480,0
20240715,155900,161334710,10480,10480,10480,10480,0
20240715,155800,161334710,10480,10480,10480,10480,0
20240715,155700,161334710,10480,10480,10480,10480,0
20240715,155600,161334710,10480,10480,10480,10480,0
20240715,155500,161334710,10480,10480,10480,10480,0
20240715,155400,161334710,10480,10480,10480,10480,0
20240715,155300,161334710,10480,10480,10480,10480,0
20240715,155200,161334710,10480,10480,10480,10480,0
20240715,155100,161334710,10480,10480,10480,10480,0
20240715,155000,161334710,10480,10480,10480,10480,0
20240715,154900,161334710,10480,10480,10480,10480,0
20240715,154800,161334710,10480,10480,10480,10480,0
20240715,154700,161334710,10480,10480,10480,10480,0
20240715,154600,161334710,10480,10480,10480,10480,0
20240715,154500,161334710,10480,10480,10480,10480,0
20240715,154400,161334710,10480,10480,10480,10480,0
20240715,154300,161334710,10480,10480,10480,10480,0
20240715,154200,161334710,10480,10480,10480,10480,0
20240715,154100,161334710,10480,10480,10480,10480,0
20240715,154000,161334710,10480,10480,10480,10480,0
20240715,153900,161334710,10480,10480,10480,10480,0
20240715,153800,161334710,10480,10480,10480,10480,0
20240715,153700,161334710,10480,10480,10480,10480,0
20240715,153600,161334710,10480,10480,10480,10480,185
20240715,153500,161334710,10480,10480,10480,10480,0
20240715,153400,161334710,10480,10480,10480,10480,0
20240715,153300,161334710,10480,10480,10480,10480,0
20240715,153200,161334710,10480,10480,10480,10480,0
20240715,153100,161334710,10480,10480,10480,10480,0
20240715,153000,161334710,10480,10480,10480,10480,185
20240715,152900,159395910,10480,10480,10480,10480,0
20240715,152800,159395910,10480,10480,10480,10480,0
20240715,152700,159395910,10480,10480,10480,10480,0
20240715,152600,159395910,10480,10480,10480,10480,0
20240715,152500,159395910,10480,10480,10480,10480,0
20240715,152400,159395910,10480,10480,10480,10480,0
20240715,152300,159395910,10480,10480,10480,10480,0
20240715,152200,159395910,10480,10480,10480,10480,0
20240715,152100,159395910,10480,10480,10480,10480,0
20240715,152000,159395910,10480,10480,10480,10480,0
20240715,151900,159395910,10480,10480,10480,10480,13
20240715,151800,159259670,10550,10460,10550,10460,164
20240715,151700,157541210,10460,10530,10530,10430,3727
20240715,151600,118516730,10550,10550,10550,10550,0
20240715,151500,118516730,10550,10550,10550,10550,0
20240715,151400,118516730,10550,10550,10550,10550,0
20240715,151300,118516730,10550,10550,10550,10550,2
20240715,151200,118495630,10530,10530,10530,10530,0
20240715,151100,118495630,10530,10530,10530,10530,0
20240715,151000,118495630,10530,10530,10530,10530,3
20240715,150900,118464040,10550,10550,10550,10550,0
20240715,150800,118464040,10550,10550,10550,10550,0
20240715,150700,118464040,10550,10550,10550,10550,3
20240715,150600,118432390,10520,10520,10520,10520,0
20240715,150500,118432390,10520,10520,10520,10520,0
20240715,150400,118432390,10520,10520,10520,10520,0
20240715,150300,118432390,10520,10520,10520,10520,1
20240715,150200,118421870,10560,10560,10560,10560,0
20240715,150100,118421870,10560,10560,10560,10560,0
20240715,150000,118421870,10560,10560,10560,10560,1
20240715,145900,118411310,10560,10560,10560,10560,0
20240715,145800,118411310,10560,10560,10560,10560,0
20240715,145700,118411310,10560,10560,10560,10560,0
20240715,145600,118411310,10560,10560,10560,10560,0
20240715,145500,118411310,10560,10560,10560,10560,0
20240715,145400,118411310,10560,10560,10560,10560,0
20240715,145300,118411310,10560,10560,10560,10560,0
20240715,145200,118411310,10560,10560,10560,10560,0
20240715,145100,118411310,10560,10560,10560,10560,0
20240715,145000,118411310,10560,10560,10560,10560,0
20240715,144900,118411310,10560,10560,10560,10560,0
20240715,144800,118411310,10560,10520,10560,10520,4
20240715,144700,118369110,10510,10510,10510,10510,0
20240715,144600,118369110,10510,10510,10510,10510,0
20240715,144500,118369110,10510,10510,10510,10510,0
20240715,144400,118369110,10510,10510,10510,10510,0
20240715,144300,118369110,10510,10510,10510,10510,0
20240715,144200,118369110,10510,10510,10510,10510,0
20240715,144100,118369110,10510,10510,10510,10510,1
20240715,144000,118358600,10500,10500,10500,10500,0
20240715,143900,118358600,10500,10560,10560,10500,1734
20240715,143800,100145170,10560,10570,10570,10560,3
20240715,143700,100113480,10570,10570,10570,10570,0
20240715,143600,100113480,10570,10570,10570,10570,0
20240715,143500,100113480,10570,10570,10570,10570,0
20240715,143400,100113480,10570,10570,10570,10570,0
20240715,143300,100113480,10570,10570,10570,10570,0
20240715,143200,100113480,10570,10570,10570,10570,0
20240715,143100,100113480,10570,10570,10570,10570,0
20240715,143000,100113480,10570,10570,10570,10570,0
20240715,142900,100113480,10570,10570,10570,10570,5
20240715,142800,100060630,10550,10550,10550,10550,0
20240715,142700,100060630,10550,10550,10550,10550,0
20240715,142600,100060630,10550,10550,10550,10550,0
20240715,142500,100060630,10550,10550,10550,10550,0
20240715,142400,100060630,10550,10550,10550,10550,6
20240715,142300,99997330,10540,10540,10540,10540,0
20240715,142200,99997330,10540,10540,10540,10540,57
20240715,142100,99396550,10570,10570,10570,10570,0
20240715,142000,99396550,10570,10570,10570,10570,0
20240715,141900,99396550,10570,10570,10570,10570,0
20240715,141800,99396550,10570,10570,10570,10570,0
20240715,141700,99396550,10570,10570,10570,10570,0
20240715,141600,99396550,10570,10570,10570,10570,0
20240715,141500,99396550,10570,10570,10570,10570,0
20240715,141400,99396550,10570,10570,10570,10570,0
20240715,141300,99396550,10570,10570,10570,10570,0
20240715,141200,99396550,10570,10570,10570,10570,0
20240715,141100,99396550,10570,10570,10570,10570,0
20240715,141000,99396550,10570,10570,10570,10570,0
20240715,140900,99396550,10570,10570,10570,10570,0
20240715,140800,99396550,10570,10570,10570,10570,0
20240715,140700,99396550,10570,10570,10570,10570,0
20240715,140600,99396550,10570,10570,10570,10570,0
20240715,140500,99396550,10570,10570,10570,10570,0
20240715,140400,99396550,10570,10570,10570,10570,0
20240715,140300,99396550,10570,10570,10570,10570,0
20240715,140200,99396550,10570,10570,10570,10570,0
20240715,140100,99396550,10570,10570,10570,10570,0
20240715,140000,99396550,10570,10570,10570,10570,0
20240715,135900,99396550,10570,10570,10570,10570,0
20240715,135800,99396550,10570,10570,10570,10570,0
20240715,135700,99396550,10570,10570,10570,10570,0
20240715,135600,99396550,10570,10570,10570,10570,0
20240715,135500,99396550,10570,10570,10570,10570,0
20240715,135400,99396550,10570,10570,10570,10570,0
20240715,135300,99396550,10570,10570,10570,10570,0
20240715,135200,99396550,10570,10570,10570,10570,0
20240715,135100,99396550,10570,10570,10570,10570,0
20240715,135000,99396550,10570,10570,10570,10570,0
20240715,134900,99396550,10570,10570,10570,10570,0
20240715,134800,99396550,10570,10570,10570,10570,0
20240715,134700,99396550,10570,10570,10570,10570,0
20240715,134600,99396550,10570,10570,10570,10570,0
20240715,134500,99396550,10570,10570,10570,10570,0
20240715,134400,99396550,10570,10570,10570,10570,0
20240715,134300,99396550,10570,10570,10570,10570,0
20240715,134200,99396550,10570,10570,10570,10570,0
20240715,134100,99396550,10570,10570,10570,10570,0
20240715,134000,99396550,10570,10570,10570,10570,0
20240715,133900,99396550,10570,10570,10570,10570,64
20240715,133800,98720070,10570,10570,10570,10570,23
20240715,133700,98476960,10550,10550,10550,10550,0
20240715,133600,98476960,10550,10550,10550,10550,0
20240715,133500,98476960,10550,10550,10550,10550,8
20240715,133400,98392560,10570,10570,10570,10570,0
20240715,133300,98392560,10570,10570,10570,10570,0
20240715,133200,98392560,10570,10570,10570,10570,0
20240715,133100,98392560,10570,10570,10570,10570,0
20240715,133000,98392560,10570,10570,10570,10570,0
20240715,132900,98392560,10570,10570,10570,10570,0
20240715,132800,98392560,10570,10570,10570,10570,0
20240715,132700,98392560,10570,10570,10570,10570,0
20240715,132600,98392560,10570,10570,10570,10570,0
20240715,132500,98392560,10570,10570,10570,10570,0
20240715,132400,98392560,10570,10570,10570,10570,0
20240715,132300,98392560,10570,10570,10570,10570,0
20240715,132200,98392560,10570,10570,10570,10570,0
20240715,132100,98392560,10570,10570,10570,10570,0
20240715,132000,98392560,10570,10570,10570,10570,0
20240715,131900,98392560,10570,10570,10570,10570,1
20240715,131800,98381990,10570,10570,10570,10570,1
20240715,131700,98371420,10560,10560,10560,10560,0
20240715,131600,98371420,10560,10560,10560,10560,0
20240715,131500,98371420,10560,10560,10560,10560,0
20240715,131400,98371420,10560,10560,10560,10560,0
20240715,131300,98371420,10560,10560,10560,10560,0
20240715,131200,98371420,10560,10560,10560,10560,0
20240715,131100,98371420,10560,10560,10560,10560,0
20240715,131000,98371420,10560,10560,10560,10560,0
20240715,130900,98371420,10560,10560,10560,10560,0
20240715,130800,98371420,10560,10560,10560,10560,0
20240715,130700,98371420,10560,10560,10560,10560,0
20240715,130600,98371420,10560,10560,10560,10560,0
20240715,130500,98371420,10560,10560,10560,10560,0
20240715,130400,98371420,10560,10560,10560,10560,5
20240715,130300,98318620,10570,10570,10570,10570,0
20240715,130200,98318620,10570,10570,10570,10570,0
20240715,130100,98318620,10570,10570,10570,10570,0
20240715,130000,98318620,10570,10570,10570,10570,1
20240715,125900,98308050,10560,10560,10560,10560,0
20240715,125800,98308050,10560,10560,10560,10560,0
20240715,125700,98308050,10560,10560,10560,10560,0
20240715,125600,98308050,10560,10560,10560,10560,0
20240715,125500,98308050,10560,10560,10560,10560,0
20240715,125400,98308050,10560,10560,10560,10560,0
20240715,125300,98308050,10560,10560,10560,10560,15
20240715,125200,98149650,10560,10560,10560,10560,0
20240715,125100,98149650,10560,10560,10560,10560,0
20240715,125000,98149650,10560,10560,10560,10560,0
20240715,124900,98149650,10560,10560,10560,10560,0
20240715,124800,98149650,10560,10560,10560,10560,0
20240715,124700,98149650,10560,10560,10560,10560,1
20240715,124600,98139090,10580,10580,10580,10580,0
20240715,124500,98139090,10580,10580,10580,10580,0
20240715,124400,98139090,10580,10580,10580,10580,0
20240715,124300,98139090,10580,10580,10580,10580,0
20240715,124200,98139090,10580,10580,10580,10580,0
20240715,124100,98139090,10580,10580,10580,10580,0
20240715,124000,98139090,10580,10580,10580,10580,0
20240715,123900,98139090,10580,10580,10580,10580,0
20240715,123800,98139090,10580,10580,10580,10580,0
20240715,123700,98139090,10580,10580,10580,10580,0
20240715,123600,98139090,10580,10580,10580,10580,0
20240715,123500,98139090,10580,10580,10580,10580,0
20240715,123400,98139090,10580,10580,10580,10580,0
20240715,123300,98139090,10580,10580,10580,10580,0
20240715,123200,98139090,10580,10580,10580,10580,0
20240715,123100,98139090,10580,10580,10580,10580,0
20240715,123000,98139090,10580,10580,10580,10580,0
20240715,122900,98139090,10580,10580,10580,10580,0
20240715,122800,98139090,10580,10580,10580,10580,0
20240715,122700,98139090,10580,10580,10580,10580,0
20240715,122600,98139090,10580,10570,10580,10570,2
20240715,122500,98117940,10530,10530,10530,10530,2
20240715,122400,98096880,10510,10510,10510,10510,0
20240715,122300,98096880,10510,10510,10510,10510,0
20240715,122200,98096880,10510,10510,10510,10510,0
20240715,122100,98096880,10510,10510,10510,10510,0
20240715,122000,98096880,10510,10510,10510,10510,60
20240715,121900,97466280,10590,10590,10590,10590,1
20240715,121800,97455690,10540,10540,10540,10540,2
20240715,121700,97434610,10590,10590,10590,10590,0
20240715,121600,97434610,10590,10590,10590,10590,0
20240715,121500,97434610,10590,10590,10590,10590,0
20240715,121400,97434610,10590,10590,10590,10590,0
20240715,121300,97434610,10590,10590,10590,10590,0
20240715,121200,97434610,10590,10590,10590,10590,0
20240715,121100,97434610,10590,10590,10590,10590,0
20240715,121000,97434610,10590,10590,10590,10590,0
20240715,120900,97434610,10590,10590,10590,10590,0
20240715,120800,97434610,10590,10590,10590,10590,0
20240715,120700,97434610,10590,10590,10590,10590,0
20240715,120600,97434610,10590,10590,10590,10590,0
20240715,120500,97434610,10590,10590,10590,10590,0
20240715,120400,97434610,10590,10590,10590,10590,0
20240715,120300,97434610,10590,10590,10590,10590,0
20240715,120200,97434610,10590,10590,10590,10590,0
20240715,120100,97434610,10590,10590,10590,10590,0
20240715,120000,97434610,10590,10490,10590,10490,3
20240715,115900,97403040,10480,10480,10480,10480,0
20240715,115800,97403040,10480,10590,10590,10480,312
20240715,115700,94129390,10590,10590,10590,10590,0
20240715,115600,94129390,10590,10590,10590,10590,0
20240715,115500,94129390,10590,10590,10590,10590,0
20240715,115400,94129390,10590,10590,10590,10590,0
20240715,115300,94129390,10590,10590,10590,10590,0
20240715,115200,94129390,10590,10590,10590,10590,189
20240715,115100,92127880,10580,10580,10580,10580,0
20240715,115000,92127880,10580,10580,10580,10580,20
20240715,114900,91916280,10580,10580,10580,10580,0
20240715,114800,91916280,10580,10580,10580,10580,0
20240715,114700,91916280,10580,10580,10580,10580,0
20240715,114600,91916280,10580,10580,10580,10580,41
20240715,114500,91482500,10580,10580,10580,10580,0
20240715,114400,91482500,10580,10580,10580,10580,0
20240715,114300,91482500,10580,10590,10590,10580,7
20240715,114200,91408380,10600,10600,10600,10600,0
20240715,114100,91408380,10600,10600,10600,10600,0
20240715,114000,91408380,10600,10600,10600,10600,0
20240715,113900,91408380,10600,10600,10600,10600,0
20240715,113800,91408380,10600,10600,10600,10600,0
20240715,113700,91408380,10600,10600,10600,10600,0
20240715,113600,91408380,10600,10600,10600,10600,0
20240715,113500,91408380,10600,10600,10600,10600,10
20240715,113400,91302380,10590,10590,10590,10590,0
20240715,113300,91302380,10590,10590,10590,10590,0
20240715,113200,91302380,10590,10590,10590,10590,0
20240715,113100,91302380,10590,10590,10590,10590,6
20240715,113000,91238840,10600,10600,10600,10600,0
20240715,112900,91238840,10600,10600,10600,10600,0
20240715,112800,91238840,10600,10600,10600,10600,0
20240715,112700,91238840,10600,10600,10600,10600,0
20240715,112600,91238840,10600,10600,10600,10600,0
20240715,112500,91238840,10600,10600,10600,10600,0
20240715,112400,91238840,10600,10600,10600,10600,0
20240715,112300,91238840,10600,10600,10600,10600,0
20240715,112200,91238840,10600,10600,10600,10600,0
20240715,112100,91238840,10600,10600,10600,10600,0
20240715,112000,91238840,10600,10600,10600,10600,0
20240715,111900,91238840,10600,10600,10600,10600,0
20240715,111800,91238840,10600,10600,10600,10600,2
20240715,111700,91217640,10590,10590,10590,10590,22
20240715,111600,90984660,10590,10590,10590,10590,0
20240715,111500,90984660,10590,10590,10590,10590,0
20240715,111400,90984660,10590,10590,10590,10590,0
20240715,111300,90984660,10590,10590,10590,10590,0
20240715,111200,90984660,10590,10590,10590,10590,0
20240715,111100,90984660,10590,10590,10590,10590,0
20240715,111000,90984660,10590,10590,10590,10590,0
20240715,110900,90984660,10590,10590,10590,10590,0
20240715,110800,90984660,10590,10590,10590,10590,0
20240715,110700,90984660,10590,10590,10590,10590,0
20240715,110600,90984660,10590,10590,10590,10590,0
20240715,110500,90984660,10590,10590,10590,10590,0
20240715,110400,90984660,10590,10590,10590,10590,2
20240715,110300,90963480,10590,10590,10590,10590,1
20240715,110200,90952890,10590,10590,10590,10590,65
20240715,110100,90264540,10590,10590,10590,10590,0
20240715,110000,90264540,10590,10590,10590,10590,1
20240715,105900,90253950,10650,10650,10650,10650,0
20240715,105800,90253950,10650,10650,10650,10650,0
20240715,105700,90253950,10650,10650,10650,10650,0
20240715,105600,90253950,10650,10650,10650,10650,0
20240715,105500,90253950,10650,10650,10650,10650,0
20240715,105400,90253950,10650,10650,10650,10650,1
20240715,105300,90243300,10580,10580,10580,10580,0
20240715,105200,90243300,10580,10580,10580,10580,0
20240715,105100,90243300,10580,10580,10580,10580,41
20240715,105000,89809520,10580,10580,10580,10580,0
20240715,104900,89809520,10580,10650,10650,10580,263
20240715,104800,87008850,10650,10640,10650,10640,1358
20240715,104700,72546620,10590,10590,10590,10590,0
20240715,104600,72546620,10590,10590,10590,10590,0
20240715,104500,72546620,10590,10590,10590,10590,0
20240715,104400,72546620,10590,10590,10590,10590,0
20240715,104300,72546620,10590,10590,10590,10590,2
20240715,104200,72525440,10600,10600,10600,10600,0
20240715,104100,72525440,10600,10600,10600,10600,0
20240715,104000,72525440,10600,10600,10600,10600,0
20240715,103900,72525440,10600,10600,10600,10600,1
20240715,103800,72514840,10600,10600,10600,10600,0
20240715,103700,72514840,10600,10600,10600,10600,0
20240715,103600,72514840,10600,10600,10600,10600,0
20240715,103500,72514840,10600,10600,10600,10600,0
20240715,103400,72514840,10600,10600,10600,10600,0
20240715,103300,72514840,10600,10600,10600,10600,0
20240715,103200,72514840,10600,10600,10600,10600,0
20240715,103100,72514840,10600,10600,10600,10600,2
20240715,103000,72493640,10650,10650,10650,10650,0
20240715,102900,72493640,10650,10650,10650,10650,0
20240715,102800,72493640,10650,10600,10650,10600,138
20240715,102700,71023990,10600,10600,10600,10600,0
20240715,102600,71023990,10600,10600,10600,10600,0
20240715,102500,71023990,10600,10600,10600,10600,3
20240715,102400,70992190,10650,10650,10650,10650,0
20240715,102300,70992190,10650,10650,10650,10650,0
20240715,102200,70992190,10650,10650,10650,10650,0
20240715,102100,70992190,10650,10650,10650,10650,0
20240715,102000,70992190,10650,10650,10650,10650,0
20240715,101900,70992190,10650,10650,10650,10650,0
20240715,101800,70992190,10650,10650,10650,10650,0
20240715,101700,70992190,10650,10580,10650,10580,33
20240715,101600,70642860,10580,10580,10580,10580,1
20240715,101500,70632280,10650,10650,10650,10650,0
20240715,101400,70632280,10650,10650,10650,10650,0
20240715,101300,70632280,10650,10650,10650,10650,0
20240715,101200,70632280,10650,10650,10650,10650,1
20240715,101100,70621630,10630,10630,10630,10630,0
20240715,101000,70621630,10630,10630,10630,10630,9
20240715,100900,70525960,10630,10630,10630,10630,0
20240715,100800,70525960,10630,10630,10630,10630,2
20240715,100700,70504700,10580,10580,10580,10580,0
20240715,100600,70504700,10580,10580,10580,10580,0
20240715,100500,70504700,10580,10580,10580,10580,0
20240715,100400,70504700,10580,10580,10580,10580,200
20240715,100300,68388700,10630,10630,10630,10630,0
20240715,100200,68388700,10630,10630,10630,10630,0
20240715,100100,68388700,10630,10630,10630,10630,0
20240715,100000,68388700,10630,10630,10630,10630,1
20240715,095900,68378070,10580,10580,10580,10580,0
20240715,095800,68378070,10580,10580,10580,10580,0
20240715,095700,68378070,10580,10580,10580,10580,0
20240715,095600,68378070,10580,10580,10580,10580,0
20240715,095500,68378070,10580,10570,10580,10570,1175
20240715,095400,55947690,10550,10550,10550,10550,0
20240715,095300,55947690,10550,10550,10550,10550,0
20240715,095200,55947690,10550,10550,10550,10550,0
20240715,095100,55947690,10550,10550,10550,10550,0
20240715,095000,55947690,10550,10550,10550,10550,0
20240715,094900,55947690,10550,10550,10550,10550,0
20240715,094800,55947690,10550,10550,10550,10550,0
20240715,094700,55947690,10550,10550,10550,10550,0
20240715,094600,55947690,10550,10550,10550,10550,0
20240715,094500,55947690,10550,10550,10550,10550,10
20240715,094400,55842190,10540,10540,10540,10540,0
20240715,094300,55842190,10540,10540,10540,10540,12
20240715,094200,55715710,10520,10520,10530,10520,117
20240715,094100,54484100,10520,10520,10520,10520,0
20240715,094000,54484100,10520,10520,10520,10520,0
20240715,093900,54484100,10520,10510,10520,10510,65
20240715,093800,53800650,10510,10510,10510,10510,0
20240715,093700,53800650,10510,10510,10510,10510,1
20240715,093600,53790140,10500,10500,10500,10500,23
20240715,093500,53548640,10500,10500,10500,10500,10
20240715,093400,53443640,10490,10490,10490,10490,2
20240715,093300,53422660,10480,10480,10480,10480,0
20240715,093200,53422660,10480,10480,10480,10480,30
20240715,093100,53108260,10450,10450,10450,10450,0
20240715,093000,53108260,10450,10450,10450,10450,1
20240715,092900,53097810,10440,10440,10440,10440,0
20240715,092800,53097810,10440,10440,10440,10440,0
20240715,092700,53097810,10440,10440,10440,10440,0
20240715,092600,53097810,10440,10440,10440,10440,1
20240715,092500,53087370,10440,10440,10440,10440,0
20240715,092400,53087370,10440,10440,10440,10440,0
20240715,092300,53087370,10440,10450,10450,10440,100
20240715,092200,52043070,10500,10500,10500,10500,0
20240715,092100,52043070,10500,10500,10500,10500,507
20240715,092000,46719570,10400,10570,10570,10400,2198
20240715,091900,23784750,10570,10570,10570,10570,0
20240715,091800,23784750,10570,10570,10570,10570,0
20240715,091700,23784750,10570,10570,10570,10570,0
20240715,091600,23784750,10570,10560,10570,10560,2032
20240715,091500,2316500,10570,10570,10570,10570,0
20240715,091400,2316500,10570,10570,10570,10570,0
20240715,091300,2316500,10570,10570,10570,10570,0
20240715,091200,2316500,10570,10570,10570,10570,0
20240715,091100,2316500,10570,10570,10570,10570,0
20240715,091000,2316500,10570,10570,10570,10570,0
20240715,090900,2316500,10570,10570,10570,10570,14
20240715,090800,2168520,10580,10590,10590,10580,27
20240715,090700,1882830,10580,10580,10580,10580,54
20240715,090600,1311510,10570,10570,10570,10570,0
20240715,090500,1311510,10570,10570,10570,10570,0
20240715,090400,1311510,10570,10570,10570,10570,0
20240715,090300,1311510,10570,10570,10570,10570,0
20240715,090200,1311510,10570,10570,10570,10570,0
20240715,090100,1311510,10570,10570,10570,10570,28
20240715,090000,1015550,10690,10690,10690,10690,95