KissMeData/050960/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,193000,39779640,10360,10360,10360,10360,106
20240819,192900,39779640,10360,10360,10360,10360,0
20240819,192800,39779640,10360,10360,10360,10360,0
20240819,192700,39779640,10360,10360,10360,10360,0
20240819,192600,39779640,10360,10360,10360,10360,0
20240819,192500,39779640,10360,10360,10360,10360,0
20240819,192400,39779640,10360,10360,10360,10360,0
20240819,192300,39779640,10360,10360,10360,10360,0
20240819,192200,39779640,10360,10360,10360,10360,0
20240819,192100,39779640,10360,10360,10360,10360,0
20240819,192000,39779640,10360,10360,10360,10360,0
20240819,191900,39779640,10360,10360,10360,10360,0
20240819,191800,39779640,10360,10360,10360,10360,0
20240819,191700,39779640,10360,10360,10360,10360,0
20240819,191600,39779640,10360,10360,10360,10360,0
20240819,191500,39779640,10360,10360,10360,10360,0
20240819,191400,39779640,10360,10360,10360,10360,0
20240819,191300,39779640,10360,10360,10360,10360,0
20240819,191200,39779640,10360,10360,10360,10360,0
20240819,191100,39779640,10360,10360,10360,10360,0
20240819,191000,39779640,10360,10360,10360,10360,0
20240819,190900,39779640,10360,10360,10360,10360,0
20240819,190800,39779640,10360,10360,10360,10360,0
20240819,190700,39779640,10360,10360,10360,10360,0
20240819,190600,39779640,10360,10360,10360,10360,0
20240819,190500,39779640,10360,10360,10360,10360,0
20240819,190400,39779640,10360,10360,10360,10360,0
20240819,190300,39779640,10360,10360,10360,10360,0
20240819,190200,39779640,10360,10360,10360,10360,0
20240819,190100,39779640,10360,10360,10360,10360,0
20240819,190000,39779640,10360,10360,10360,10360,106
20240819,185900,39779640,10360,10360,10360,10360,0
20240819,185800,39779640,10360,10360,10360,10360,0
20240819,185700,39779640,10360,10360,10360,10360,0
20240819,185600,39779640,10360,10360,10360,10360,0
20240819,185500,39779640,10360,10360,10360,10360,0
20240819,185400,39779640,10360,10360,10360,10360,0
20240819,185300,39779640,10360,10360,10360,10360,0
20240819,185200,39779640,10360,10360,10360,10360,0
20240819,185100,39779640,10360,10360,10360,10360,0
20240819,185000,39779640,10360,10360,10360,10360,0
20240819,184900,39779640,10360,10360,10360,10360,0
20240819,184800,39779640,10360,10360,10360,10360,0
20240819,184700,39779640,10360,10360,10360,10360,0
20240819,184600,39779640,10360,10360,10360,10360,0
20240819,184500,39779640,10360,10360,10360,10360,0
20240819,184400,39779640,10360,10360,10360,10360,0
20240819,184300,39779640,10360,10360,10360,10360,0
20240819,184200,39779640,10360,10360,10360,10360,0
20240819,184100,39779640,10360,10360,10360,10360,0
20240819,184000,39779640,10360,10360,10360,10360,0
20240819,183900,39779640,10360,10360,10360,10360,0
20240819,183800,39779640,10360,10360,10360,10360,0
20240819,183700,39779640,10360,10360,10360,10360,0
20240819,183600,39779640,10360,10360,10360,10360,0
20240819,183500,39779640,10360,10360,10360,10360,0
20240819,183400,39779640,10360,10360,10360,10360,0
20240819,183300,39779640,10360,10360,10360,10360,0
20240819,183200,39779640,10360,10360,10360,10360,0
20240819,183100,39779640,10360,10360,10360,10360,0
20240819,183000,39779640,10360,10360,10360,10360,106
20240819,182900,39779640,10360,10360,10360,10360,0
20240819,182800,39779640,10360,10360,10360,10360,0
20240819,182700,39779640,10360,10360,10360,10360,0
20240819,182600,39779640,10360,10360,10360,10360,0
20240819,182500,39779640,10360,10360,10360,10360,0
20240819,182400,39779640,10360,10360,10360,10360,0
20240819,182300,39779640,10360,10360,10360,10360,0
20240819,182200,39779640,10360,10360,10360,10360,0
20240819,182100,39779640,10360,10360,10360,10360,0
20240819,182000,39779640,10360,10360,10360,10360,0
20240819,181900,39779640,10360,10360,10360,10360,0
20240819,181800,39779640,10360,10360,10360,10360,0
20240819,181700,39779640,10360,10360,10360,10360,0
20240819,181600,39779640,10360,10360,10360,10360,0
20240819,181500,39779640,10360,10360,10360,10360,0
20240819,181400,39779640,10360,10360,10360,10360,0
20240819,181300,39779640,10360,10360,10360,10360,0
20240819,181200,39779640,10360,10360,10360,10360,0
20240819,181100,39779640,10360,10360,10360,10360,0
20240819,181000,39779640,10360,10360,10360,10360,0
20240819,180900,39779640,10360,10360,10360,10360,0
20240819,180800,39779640,10360,10360,10360,10360,0
20240819,180700,39779640,10360,10360,10360,10360,0
20240819,180600,39779640,10360,10360,10360,10360,0
20240819,180500,39779640,10360,10360,10360,10360,0
20240819,180400,39779640,10360,10360,10360,10360,0
20240819,180300,39779640,10360,10360,10360,10360,0
20240819,180200,39779640,10360,10360,10360,10360,0
20240819,180100,39779640,10360,10360,10360,10360,0
20240819,180000,39779640,10360,10360,10360,10360,106
20240819,175900,39779640,10360,10360,10360,10360,0
20240819,175800,39779640,10360,10360,10360,10360,0
20240819,175700,39779640,10360,10360,10360,10360,0
20240819,175600,39779640,10360,10360,10360,10360,0
20240819,175500,39779640,10360,10360,10360,10360,0
20240819,175400,39779640,10360,10360,10360,10360,0
20240819,175300,39779640,10360,10360,10360,10360,0
20240819,175200,39779640,10360,10360,10360,10360,0
20240819,175100,39779640,10360,10360,10360,10360,0
20240819,175000,39779640,10360,10360,10360,10360,0
20240819,174900,39779640,10360,10360,10360,10360,0
20240819,174800,39779640,10360,10360,10360,10360,0
20240819,174700,39779640,10360,10360,10360,10360,0
20240819,174600,39779640,10360,10360,10360,10360,0
20240819,174500,39779640,10360,10360,10360,10360,0
20240819,174400,39779640,10360,10360,10360,10360,0
20240819,174300,39779640,10360,10360,10360,10360,0
20240819,174200,39779640,10360,10360,10360,10360,0
20240819,174100,39779640,10360,10360,10360,10360,0
20240819,174000,39779640,10360,10360,10360,10360,0
20240819,173900,39779640,10360,10360,10360,10360,0
20240819,173800,39779640,10360,10360,10360,10360,0
20240819,173700,39779640,10360,10360,10360,10360,0
20240819,173600,39779640,10360,10360,10360,10360,0
20240819,173500,39779640,10360,10360,10360,10360,0
20240819,173400,39779640,10360,10360,10360,10360,0
20240819,173300,39779640,10360,10360,10360,10360,0
20240819,173200,39779640,10360,10360,10360,10360,0
20240819,173100,39779640,10360,10360,10360,10360,0
20240819,173000,39779640,10360,10360,10360,10360,106
20240819,172900,39779640,10360,10360,10360,10360,0
20240819,172800,39779640,10360,10360,10360,10360,0
20240819,172700,39779640,10360,10360,10360,10360,0
20240819,172600,39779640,10360,10360,10360,10360,0
20240819,172500,39779640,10360,10360,10360,10360,0
20240819,172400,39779640,10360,10360,10360,10360,0
20240819,172300,39779640,10360,10360,10360,10360,0
20240819,172200,39779640,10360,10360,10360,10360,0
20240819,172100,39779640,10360,10360,10360,10360,0
20240819,172000,39779640,10360,10360,10360,10360,0
20240819,171900,39779640,10360,10360,10360,10360,0
20240819,171800,39779640,10360,10360,10360,10360,0
20240819,171700,39779640,10360,10360,10360,10360,0
20240819,171600,39779640,10360,10360,10360,10360,0
20240819,171500,39779640,10360,10360,10360,10360,0
20240819,171400,39779640,10360,10360,10360,10360,0
20240819,171300,39779640,10360,10360,10360,10360,0
20240819,171200,39779640,10360,10360,10360,10360,0
20240819,171100,39779640,10360,10360,10360,10360,0
20240819,171000,39779640,10360,10360,10360,10360,0
20240819,170900,39779640,10360,10360,10360,10360,0
20240819,170800,39779640,10360,10360,10360,10360,0
20240819,170700,39779640,10360,10360,10360,10360,0
20240819,170600,39779640,10360,10360,10360,10360,0
20240819,170500,39779640,10360,10360,10360,10360,0
20240819,170400,39779640,10360,10360,10360,10360,0
20240819,170300,39779640,10360,10360,10360,10360,0
20240819,170200,39779640,10360,10360,10360,10360,0
20240819,170100,39779640,10360,10360,10360,10360,0
20240819,170000,39779640,10360,10360,10360,10360,106
20240819,165900,39779640,10360,10360,10360,10360,0
20240819,165800,39779640,10360,10360,10360,10360,0
20240819,165700,39779640,10360,10360,10360,10360,0
20240819,165600,39779640,10360,10360,10360,10360,0
20240819,165500,39779640,10360,10360,10360,10360,0
20240819,165400,39779640,10360,10360,10360,10360,0
20240819,165300,39779640,10360,10360,10360,10360,0
20240819,165200,39779640,10360,10360,10360,10360,0
20240819,165100,39779640,10360,10360,10360,10360,0
20240819,165000,39779640,10360,10360,10360,10360,0
20240819,164900,39779640,10360,10360,10360,10360,0
20240819,164800,39779640,10360,10360,10360,10360,0
20240819,164700,39779640,10360,10360,10360,10360,0
20240819,164600,39779640,10360,10360,10360,10360,0
20240819,164500,39779640,10360,10360,10360,10360,0
20240819,164400,39779640,10360,10360,10360,10360,0
20240819,164300,39779640,10360,10360,10360,10360,0
20240819,164200,39779640,10360,10360,10360,10360,0
20240819,164100,39779640,10360,10360,10360,10360,0
20240819,164000,39779640,10360,10360,10360,10360,0
20240819,163900,39779640,10360,10360,10360,10360,0
20240819,163800,39779640,10360,10360,10360,10360,0
20240819,163700,39779640,10360,10360,10360,10360,0
20240819,163600,39779640,10360,10360,10360,10360,0
20240819,163500,39779640,10360,10360,10360,10360,0
20240819,163400,39779640,10360,10360,10360,10360,0
20240819,163300,39779640,10360,10360,10360,10360,0
20240819,163200,39779640,10360,10360,10360,10360,0
20240819,163100,39779640,10360,10360,10360,10360,0
20240819,163000,39779640,10360,10360,10360,10360,106
20240819,162900,39779640,10360,10360,10360,10360,0
20240819,162800,39779640,10360,10360,10360,10360,0
20240819,162700,39779640,10360,10360,10360,10360,0
20240819,162600,39779640,10360,10360,10360,10360,0
20240819,162500,39779640,10360,10360,10360,10360,0
20240819,162400,39779640,10360,10360,10360,10360,0
20240819,162300,39779640,10360,10360,10360,10360,0
20240819,162200,39779640,10360,10360,10360,10360,0
20240819,162100,39779640,10360,10360,10360,10360,0
20240819,162000,39779640,10360,10360,10360,10360,0
20240819,161900,39779640,10360,10360,10360,10360,0
20240819,161800,39779640,10360,10360,10360,10360,0
20240819,161700,39779640,10360,10360,10360,10360,0
20240819,161600,39779640,10360,10360,10360,10360,0
20240819,161500,39779640,10360,10360,10360,10360,0
20240819,161400,39779640,10360,10360,10360,10360,0
20240819,161300,39779640,10360,10360,10360,10360,0
20240819,161200,39779640,10360,10360,10360,10360,0
20240819,161100,39779640,10360,10360,10360,10360,0
20240819,161000,39779640,10360,10360,10360,10360,0
20240819,160900,39779640,10360,10360,10360,10360,0
20240819,160800,39779640,10360,10360,10360,10360,0
20240819,160700,39779640,10360,10360,10360,10360,0
20240819,160600,39779640,10360,10360,10360,10360,0
20240819,160500,39779640,10360,10360,10360,10360,0
20240819,160400,39779640,10360,10360,10360,10360,0
20240819,160300,39779640,10360,10360,10360,10360,0
20240819,160200,39779640,10360,10360,10360,10360,0
20240819,160100,39779640,10360,10360,10360,10360,0
20240819,160000,39779640,10360,10360,10360,10360,106
20240819,155900,39779640,10360,10360,10360,10360,0
20240819,155800,39779640,10360,10360,10360,10360,0
20240819,155700,39779640,10360,10360,10360,10360,0
20240819,155600,39779640,10360,10360,10360,10360,0
20240819,155500,39779640,10360,10360,10360,10360,0
20240819,155400,39779640,10360,10360,10360,10360,0
20240819,155300,39779640,10360,10360,10360,10360,0
20240819,155200,39779640,10360,10360,10360,10360,0
20240819,155100,39779640,10360,10360,10360,10360,0
20240819,155000,39779640,10360,10360,10360,10360,0
20240819,154900,39779640,10360,10360,10360,10360,0
20240819,154800,39779640,10360,10360,10360,10360,0
20240819,154700,39779640,10360,10360,10360,10360,0
20240819,154600,39779640,10360,10360,10360,10360,0
20240819,154500,39779640,10360,10360,10360,10360,0
20240819,154400,39779640,10360,10360,10360,10360,0
20240819,154300,39779640,10360,10360,10360,10360,0
20240819,154200,39779640,10360,10360,10360,10360,0
20240819,154100,39779640,10360,10360,10360,10360,0
20240819,154000,39779640,10360,10360,10360,10360,0
20240819,153900,39779640,10360,10360,10360,10360,0
20240819,153800,39779640,10360,10360,10360,10360,0
20240819,153700,39779640,10360,10360,10360,10360,0
20240819,153600,39779640,10360,10360,10360,10360,0
20240819,153500,39779640,10360,10360,10360,10360,0
20240819,153400,39779640,10360,10360,10360,10360,0
20240819,153300,39779640,10360,10360,10360,10360,0
20240819,153200,39779640,10360,10360,10360,10360,0
20240819,153100,39779640,10360,10360,10360,10360,0
20240819,153000,39779640,10360,10360,10360,10360,212
20240819,152900,38681480,10270,10270,10270,10270,0
20240819,152800,38681480,10270,10270,10270,10270,0
20240819,152700,38681480,10270,10270,10270,10270,0
20240819,152600,38681480,10270,10270,10270,10270,0
20240819,152500,38681480,10270,10270,10270,10270,0
20240819,152400,38681480,10270,10270,10270,10270,0
20240819,152300,38681480,10270,10270,10270,10270,0
20240819,152200,38681480,10270,10270,10270,10270,0
20240819,152100,38681480,10270,10270,10270,10270,0
20240819,152000,38681480,10270,10270,10270,10270,0
20240819,151900,38681480,10270,10270,10270,10270,580
20240819,151800,32724880,10280,10280,10280,10280,0
20240819,151700,32724880,10280,10280,10280,10280,0
20240819,151600,32724880,10280,10280,10280,10280,0
20240819,151500,32724880,10280,10280,10280,10280,3
20240819,151400,32694040,10290,10290,10290,10290,0
20240819,151300,32694040,10290,10280,10290,10280,48
20240819,151200,32200290,10270,10270,10270,10270,0
20240819,151100,32200290,10270,10270,10270,10270,50
20240819,151000,31686790,10270,10270,10270,10270,1
20240819,150900,31676520,10290,10290,10290,10290,27
20240819,150800,31398690,10300,10300,10300,10300,0
20240819,150700,31398690,10300,10300,10300,10300,1
20240819,150600,31388390,10300,10300,10300,10300,0
20240819,150500,31388390,10300,10300,10300,10300,0
20240819,150400,31388390,10300,10300,10300,10300,0
20240819,150300,31388390,10300,10300,10300,10300,0
20240819,150200,31388390,10300,10300,10300,10300,0
20240819,150100,31388390,10300,10300,10300,10300,0
20240819,150000,31388390,10300,10300,10300,10300,0
20240819,145900,31388390,10300,10300,10300,10300,0
20240819,145800,31388390,10300,10300,10300,10300,0
20240819,145700,31388390,10300,10300,10300,10300,0
20240819,145600,31388390,10300,10300,10300,10300,0
20240819,145500,31388390,10300,10300,10300,10300,0
20240819,145400,31388390,10300,10300,10300,10300,0
20240819,145300,31388390,10300,10300,10300,10300,0
20240819,145200,31388390,10300,10300,10300,10300,0
20240819,145100,31388390,10300,10300,10300,10300,0
20240819,145000,31388390,10300,10300,10300,10300,0
20240819,144900,31388390,10300,10300,10300,10300,0
20240819,144800,31388390,10300,10300,10300,10300,0
20240819,144700,31388390,10300,10300,10300,10300,0
20240819,144600,31388390,10300,10300,10300,10300,200
20240819,144500,29328390,10300,10300,10300,10300,0
20240819,144400,29328390,10300,10300,10300,10300,0
20240819,144300,29328390,10300,10300,10300,10300,0
20240819,144200,29328390,10300,10300,10300,10300,0
20240819,144100,29328390,10300,10300,10300,10300,0
20240819,144000,29328390,10300,10300,10300,10300,0
20240819,143900,29328390,10300,10300,10300,10300,0
20240819,143800,29328390,10300,10300,10300,10300,0
20240819,143700,29328390,10300,10300,10300,10300,3
20240819,143600,29297490,10300,10300,10300,10300,0
20240819,143500,29297490,10300,10300,10300,10300,0
20240819,143400,29297490,10300,10300,10300,10300,0
20240819,143300,29297490,10300,10300,10300,10300,0
20240819,143200,29297490,10300,10300,10300,10300,119
20240819,143100,28071790,10320,10320,10320,10320,0
20240819,143000,28071790,10320,10320,10320,10320,0
20240819,142900,28071790,10320,10320,10320,10320,0
20240819,142800,28071790,10320,10320,10320,10320,0
20240819,142700,28071790,10320,10320,10320,10320,0
20240819,142600,28071790,10320,10320,10320,10320,0
20240819,142500,28071790,10320,10320,10320,10320,0
20240819,142400,28071790,10320,10320,10320,10320,7
20240819,142300,27999550,10320,10320,10320,10320,0
20240819,142200,27999550,10320,10320,10320,10320,0
20240819,142100,27999550,10320,10320,10320,10320,0
20240819,142000,27999550,10320,10320,10320,10320,0
20240819,141900,27999550,10320,10320,10320,10320,0
20240819,141800,27999550,10320,10320,10320,10320,0
20240819,141700,27999550,10320,10320,10320,10320,0
20240819,141600,27999550,10320,10320,10320,10320,0
20240819,141500,27999550,10320,10320,10320,10320,0
20240819,141400,27999550,10320,10320,10320,10320,40
20240819,141300,27586750,10320,10320,10320,10320,0
20240819,141200,27586750,10320,10310,10320,10310,2
20240819,141100,27566120,10310,10310,10310,10310,0
20240819,141000,27566120,10310,10310,10310,10310,51
20240819,140900,27040310,10310,10310,10310,10310,12
20240819,140800,26916590,10300,10300,10300,10300,0
20240819,140700,26916590,10300,10300,10300,10300,0
20240819,140600,26916590,10300,10300,10300,10300,0
20240819,140500,26916590,10300,10300,10300,10300,0
20240819,140400,26916590,10300,10300,10300,10300,0
20240819,140300,26916590,10300,10300,10300,10300,0
20240819,140200,26916590,10300,10300,10300,10300,0
20240819,140100,26916590,10300,10300,10300,10300,0
20240819,140000,26916590,10300,10300,10300,10300,0
20240819,135900,26916590,10300,10300,10300,10300,0
20240819,135800,26916590,10300,10300,10300,10300,0
20240819,135700,26916590,10300,10300,10300,10300,0
20240819,135600,26916590,10300,10300,10300,10300,0
20240819,135500,26916590,10300,10300,10300,10300,0
20240819,135400,26916590,10300,10300,10300,10300,0
20240819,135300,26916590,10300,10300,10300,10300,0
20240819,135200,26916590,10300,10300,10300,10300,0
20240819,135100,26916590,10300,10300,10300,10300,0
20240819,135000,26916590,10300,10300,10300,10300,0
20240819,134900,26916590,10300,10300,10300,10300,0
20240819,134800,26916590,10300,10300,10300,10300,0
20240819,134700,26916590,10300,10300,10300,10300,0
20240819,134600,26916590,10300,10300,10300,10300,0
20240819,134500,26916590,10300,10300,10300,10300,0
20240819,134400,26916590,10300,10300,10300,10300,0
20240819,134300,26916590,10300,10300,10300,10300,0
20240819,134200,26916590,10300,10300,10300,10300,0
20240819,134100,26916590,10300,10300,10300,10300,0
20240819,134000,26916590,10300,10300,10300,10300,0
20240819,133900,26916590,10300,10300,10300,10300,0
20240819,133800,26916590,10300,10300,10300,10300,0
20240819,133700,26916590,10300,10300,10300,10300,0
20240819,133600,26916590,10300,10300,10300,10300,0
20240819,133500,26916590,10300,10300,10300,10300,0
20240819,133400,26916590,10300,10300,10300,10300,0
20240819,133300,26916590,10300,10300,10300,10300,0
20240819,133200,26916590,10300,10300,10300,10300,0
20240819,133100,26916590,10300,10300,10300,10300,0
20240819,133000,26916590,10300,10300,10300,10300,0
20240819,132900,26916590,10300,10300,10300,10300,0
20240819,132800,26916590,10300,10300,10300,10300,0
20240819,132700,26916590,10300,10300,10300,10300,7
20240819,132600,26844490,10300,10300,10300,10300,0
20240819,132500,26844490,10300,10300,10300,10300,0
20240819,132400,26844490,10300,10300,10300,10300,0
20240819,132300,26844490,10300,10300,10300,10300,0
20240819,132200,26844490,10300,10300,10300,10300,0
20240819,132100,26844490,10300,10300,10300,10300,20
20240819,132000,26638490,10300,10300,10300,10300,0
20240819,131900,26638490,10300,10300,10300,10300,0
20240819,131800,26638490,10300,10300,10300,10300,0
20240819,131700,26638490,10300,10300,10300,10300,0
20240819,131600,26638490,10300,10300,10300,10300,0
20240819,131500,26638490,10300,10300,10300,10300,0
20240819,131400,26638490,10300,10300,10300,10300,0
20240819,131300,26638490,10300,10300,10300,10300,0
20240819,131200,26638490,10300,10300,10300,10300,0
20240819,131100,26638490,10300,10300,10300,10300,0
20240819,131000,26638490,10300,10300,10300,10300,0
20240819,130900,26638490,10300,10300,10300,10300,0
20240819,130800,26638490,10300,10300,10300,10300,0
20240819,130700,26638490,10300,10300,10300,10300,0
20240819,130600,26638490,10300,10300,10300,10300,0
20240819,130500,26638490,10300,10300,10300,10300,0
20240819,130400,26638490,10300,10300,10300,10300,0
20240819,130300,26638490,10300,10300,10300,10300,60
20240819,130200,26020490,10300,10300,10300,10300,0
20240819,130100,26020490,10300,10300,10300,10300,0
20240819,130000,26020490,10300,10300,10300,10300,0
20240819,125900,26020490,10300,10300,10300,10300,0
20240819,125800,26020490,10300,10300,10300,10300,0
20240819,125700,26020490,10300,10300,10300,10300,0
20240819,125600,26020490,10300,10300,10300,10300,0
20240819,125500,26020490,10300,10300,10300,10300,0
20240819,125400,26020490,10300,10300,10300,10300,0
20240819,125300,26020490,10300,10300,10300,10300,0
20240819,125200,26020490,10300,10300,10300,10300,0
20240819,125100,26020490,10300,10300,10300,10300,0
20240819,125000,26020490,10300,10300,10300,10300,0
20240819,124900,26020490,10300,10300,10300,10300,0
20240819,124800,26020490,10300,10300,10300,10300,0
20240819,124700,26020490,10300,10300,10300,10300,0
20240819,124600,26020490,10300,10300,10300,10300,0
20240819,124500,26020490,10300,10300,10300,10300,0
20240819,124400,26020490,10300,10300,10300,10300,0
20240819,124300,26020490,10300,10300,10300,10300,0
20240819,124200,26020490,10300,10300,10300,10300,0
20240819,124100,26020490,10300,10300,10300,10300,0
20240819,124000,26020490,10300,10300,10300,10300,0
20240819,123900,26020490,10300,10300,10300,10300,0
20240819,123800,26020490,10300,10300,10300,10300,0
20240819,123700,26020490,10300,10300,10300,10300,0
20240819,123600,26020490,10300,10300,10300,10300,0
20240819,123500,26020490,10300,10300,10300,10300,0
20240819,123400,26020490,10300,10300,10300,10300,0
20240819,123300,26020490,10300,10300,10300,10300,0
20240819,123200,26020490,10300,10300,10300,10300,0
20240819,123100,26020490,10300,10300,10300,10300,0
20240819,123000,26020490,10300,10300,10300,10300,0
20240819,122900,26020490,10300,10300,10300,10300,1
20240819,122800,26010190,10310,10310,10310,10310,0
20240819,122700,26010190,10310,10310,10310,10310,0
20240819,122600,26010190,10310,10310,10310,10310,0
20240819,122500,26010190,10310,10310,10310,10310,0
20240819,122400,26010190,10310,10310,10310,10310,0
20240819,122300,26010190,10310,10310,10310,10310,0
20240819,122200,26010190,10310,10310,10310,10310,0
20240819,122100,26010190,10310,10310,10310,10310,0
20240819,122000,26010190,10310,10310,10310,10310,0
20240819,121900,26010190,10310,10310,10310,10310,0
20240819,121800,26010190,10310,10310,10310,10310,5
20240819,121700,25958640,10300,10300,10300,10300,0
20240819,121600,25958640,10300,10300,10300,10300,0
20240819,121500,25958640,10300,10300,10300,10300,0
20240819,121400,25958640,10300,10300,10300,10300,0
20240819,121300,25958640,10300,10300,10300,10300,0
20240819,121200,25958640,10300,10300,10300,10300,0
20240819,121100,25958640,10300,10300,10300,10300,0
20240819,121000,25958640,10300,10300,10300,10300,0
20240819,120900,25958640,10300,10300,10300,10300,0
20240819,120800,25958640,10300,10300,10300,10300,0
20240819,120700,25958640,10300,10300,10300,10300,22
20240819,120600,25732040,10290,10290,10290,10290,0
20240819,120500,25732040,10290,10290,10290,10290,0
20240819,120400,25732040,10290,10290,10290,10290,16
20240819,120300,25567400,10290,10290,10290,10290,0
20240819,120200,25567400,10290,10290,10290,10290,0
20240819,120100,25567400,10290,10290,10290,10290,0
20240819,120000,25567400,10290,10290,10290,10290,0
20240819,115900,25567400,10290,10290,10290,10290,0
20240819,115800,25567400,10290,10290,10290,10290,0
20240819,115700,25567400,10290,10290,10290,10290,0
20240819,115600,25567400,10290,10290,10290,10290,0
20240819,115500,25567400,10290,10290,10290,10290,0
20240819,115400,25567400,10290,10290,10290,10290,0
20240819,115300,25567400,10290,10290,10290,10290,0
20240819,115200,25567400,10290,10290,10290,10290,0
20240819,115100,25567400,10290,10290,10290,10290,0
20240819,115000,25567400,10290,10290,10290,10290,0
20240819,114900,25567400,10290,10290,10290,10290,0
20240819,114800,25567400,10290,10290,10290,10290,0
20240819,114700,25567400,10290,10290,10290,10290,0
20240819,114600,25567400,10290,10290,10290,10290,0
20240819,114500,25567400,10290,10290,10290,10290,0
20240819,114400,25567400,10290,10290,10290,10290,0
20240819,114300,25567400,10290,10290,10290,10290,0
20240819,114200,25567400,10290,10290,10290,10290,0
20240819,114100,25567400,10290,10290,10290,10290,0
20240819,114000,25567400,10290,10290,10290,10290,0
20240819,113900,25567400,10290,10290,10290,10290,0
20240819,113800,25567400,10290,10290,10290,10290,0
20240819,113700,25567400,10290,10290,10290,10290,0
20240819,113600,25567400,10290,10290,10290,10290,0
20240819,113500,25567400,10290,10290,10290,10290,0
20240819,113400,25567400,10290,10290,10290,10290,0
20240819,113300,25567400,10290,10290,10290,10290,0
20240819,113200,25567400,10290,10290,10290,10290,0
20240819,113100,25567400,10290,10290,10290,10290,0
20240819,113000,25567400,10290,10290,10290,10290,0
20240819,112900,25567400,10290,10290,10290,10290,0
20240819,112800,25567400,10290,10290,10290,10290,0
20240819,112700,25567400,10290,10290,10290,10290,30
20240819,112600,25258700,10290,10290,10290,10290,50
20240819,112500,24744200,10250,10250,10250,10250,200
20240819,112400,22694200,10250,10250,10250,10250,0
20240819,112300,22694200,10250,10250,10250,10250,53
20240819,112200,22150950,10250,10270,10270,10250,1051
20240819,112100,11365140,10290,10290,10290,10290,0
20240819,112000,11365140,10290,10290,10290,10290,0
20240819,111900,11365140,10290,10290,10290,10290,10
20240819,111800,11262240,10260,10260,10260,10260,0
20240819,111700,11262240,10260,10260,10260,10260,0
20240819,111600,11262240,10260,10260,10260,10260,0
20240819,111500,11262240,10260,10260,10260,10260,0
20240819,111400,11262240,10260,10260,10260,10260,0
20240819,111300,11262240,10260,10260,10260,10260,0
20240819,111200,11262240,10260,10260,10260,10260,0
20240819,111100,11262240,10260,10260,10260,10260,0
20240819,111000,11262240,10260,10260,10260,10260,0
20240819,110900,11262240,10260,10260,10260,10260,0
20240819,110800,11262240,10260,10260,10260,10260,0
20240819,110700,11262240,10260,10260,10260,10260,0
20240819,110600,11262240,10260,10260,10260,10260,0
20240819,110500,11262240,10260,10260,10260,10260,0
20240819,110400,11262240,10260,10260,10260,10260,0
20240819,110300,11262240,10260,10260,10260,10260,0
20240819,110200,11262240,10260,10260,10260,10260,0
20240819,110100,11262240,10260,10260,10260,10260,0
20240819,110000,11262240,10260,10260,10260,10260,0
20240819,105900,11262240,10260,10260,10260,10260,0
20240819,105800,11262240,10260,10260,10260,10260,0
20240819,105700,11262240,10260,10260,10260,10260,0
20240819,105600,11262240,10260,10260,10260,10260,0
20240819,105500,11262240,10260,10290,10290,10260,143
20240819,105400,9793670,10280,10280,10280,10280,0
20240819,105300,9793670,10280,10280,10280,10280,0
20240819,105200,9793670,10280,10280,10280,10280,0
20240819,105100,9793670,10280,10280,10280,10280,0
20240819,105000,9793670,10280,10280,10280,10280,0
20240819,104900,9793670,10280,10280,10280,10280,0
20240819,104800,9793670,10280,10280,10280,10280,0
20240819,104700,9793670,10280,10280,10280,10280,0
20240819,104600,9793670,10280,10280,10280,10280,0
20240819,104500,9793670,10280,10280,10280,10280,0
20240819,104400,9793670,10280,10280,10280,10280,0
20240819,104300,9793670,10280,10280,10280,10280,0
20240819,104200,9793670,10280,10280,10280,10280,0
20240819,104100,9793670,10280,10280,10280,10280,0
20240819,104000,9793670,10280,10280,10280,10280,0
20240819,103900,9793670,10280,10280,10280,10280,0
20240819,103800,9793670,10280,10280,10280,10280,0
20240819,103700,9793670,10280,10280,10280,10280,0
20240819,103600,9793670,10280,10280,10280,10280,0
20240819,103500,9793670,10280,10280,10280,10280,0
20240819,103400,9793670,10280,10280,10280,10280,0
20240819,103300,9793670,10280,10280,10280,10280,0
20240819,103200,9793670,10280,10280,10280,10280,0
20240819,103100,9793670,10280,10280,10280,10280,0
20240819,103000,9793670,10280,10280,10280,10280,0
20240819,102900,9793670,10280,10280,10280,10280,0
20240819,102800,9793670,10280,10280,10280,10280,0
20240819,102700,9793670,10280,10280,10280,10280,0
20240819,102600,9793670,10280,10280,10280,10280,0
20240819,102500,9793670,10280,10280,10280,10280,0
20240819,102400,9793670,10280,10280,10280,10280,0
20240819,102300,9793670,10280,10280,10280,10280,0
20240819,102200,9793670,10280,10280,10280,10280,0
20240819,102100,9793670,10280,10280,10280,10280,0
20240819,102000,9793670,10280,10280,10280,10280,0
20240819,101900,9793670,10280,10280,10280,10280,0
20240819,101800,9793670,10280,10280,10280,10280,0
20240819,101700,9793670,10280,10300,10300,10280,5
20240819,101600,9742230,10310,10310,10310,10310,0
20240819,101500,9742230,10310,10310,10310,10310,0
20240819,101400,9742230,10310,10310,10310,10310,0
20240819,101300,9742230,10310,10310,10310,10310,0
20240819,101200,9742230,10310,10310,10310,10310,0
20240819,101100,9742230,10310,10310,10310,10310,2
20240819,101000,9721610,10280,10280,10280,10280,0
20240819,100900,9721610,10280,10280,10280,10280,0
20240819,100800,9721610,10280,10280,10280,10280,0
20240819,100700,9721610,10280,10280,10280,10280,0
20240819,100600,9721610,10280,10280,10280,10280,0
20240819,100500,9721610,10280,10280,10280,10280,0
20240819,100400,9721610,10280,10280,10280,10280,0
20240819,100300,9721610,10280,10280,10280,10280,0
20240819,100200,9721610,10280,10280,10280,10280,0
20240819,100100,9721610,10280,10280,10280,10280,0
20240819,100000,9721610,10280,10300,10300,10280,142
20240819,095900,8261830,10320,10320,10320,10320,0
20240819,095800,8261830,10320,10320,10320,10320,0
20240819,095700,8261830,10320,10320,10320,10320,0
20240819,095600,8261830,10320,10320,10320,10320,0
20240819,095500,8261830,10320,10320,10320,10320,0
20240819,095400,8261830,10320,10320,10320,10320,0
20240819,095300,8261830,10320,10320,10320,10320,0
20240819,095200,8261830,10320,10320,10320,10320,0
20240819,095100,8261830,10320,10320,10320,10320,0
20240819,095000,8261830,10320,10320,10320,10320,2
20240819,094900,8241190,10330,10330,10330,10330,0
20240819,094800,8241190,10330,10270,10330,10270,3
20240819,094700,8210320,10260,10260,10260,10260,0
20240819,094600,8210320,10260,10260,10260,10260,0
20240819,094500,8210320,10260,10260,10260,10260,0
20240819,094400,8210320,10260,10260,10260,10260,0
20240819,094300,8210320,10260,10260,10260,10260,0
20240819,094200,8210320,10260,10260,10260,10260,0
20240819,094100,8210320,10260,10260,10260,10260,0
20240819,094000,8210320,10260,10260,10260,10260,0
20240819,093900,8210320,10260,10260,10260,10260,0
20240819,093800,8210320,10260,10260,10260,10260,0
20240819,093700,8210320,10260,10270,10270,10260,140
20240819,093600,6772910,10350,10350,10350,10350,0
20240819,093500,6772910,10350,10350,10350,10350,0
20240819,093400,6772910,10350,10350,10350,10350,0
20240819,093300,6772910,10350,10350,10350,10350,0
20240819,093200,6772910,10350,10350,10350,10350,0
20240819,093100,6772910,10350,10350,10350,10350,10
20240819,093000,6669410,10350,10350,10350,10350,0
20240819,092900,6669410,10350,10320,10350,10320,20
20240819,092800,6462800,10260,10260,10260,10260,0
20240819,092700,6462800,10260,10260,10260,10260,0
20240819,092600,6462800,10260,10260,10260,10260,0
20240819,092500,6462800,10260,10260,10260,10260,0
20240819,092400,6462800,10260,10260,10260,10260,0
20240819,092300,6462800,10260,10260,10260,10260,0
20240819,092200,6462800,10260,10260,10260,10260,0
20240819,092100,6462800,10260,10260,10260,10260,0
20240819,092000,6462800,10260,10260,10260,10260,0
20240819,091900,6462800,10260,10260,10260,10260,1
20240819,091800,6452540,10260,10260,10260,10260,0
20240819,091700,6452540,10260,10260,10260,10260,0
20240819,091600,6452540,10260,10260,10260,10260,0
20240819,091500,6452540,10260,10270,10270,10260,200
20240819,091400,4399850,10260,10260,10260,10260,0
20240819,091300,4399850,10260,10260,10260,10260,0
20240819,091200,4399850,10260,10260,10260,10260,0
20240819,091100,4399850,10260,10260,10260,10260,0
20240819,091000,4399850,10260,10260,10260,10260,2
20240819,090900,4379330,10250,10250,10250,10250,0
20240819,090800,4379330,10250,10280,10280,10250,203
20240819,090700,2296250,10280,10280,10280,10280,0
20240819,090600,2296250,10280,10280,10280,10280,0
20240819,090500,2296250,10280,10280,10280,10280,0
20240819,090400,2296250,10280,10280,10280,10280,0
20240819,090300,2296250,10280,10330,10330,10280,138
20240819,090200,871740,10330,10330,10330,10330,0
20240819,090100,871740,10330,10390,10390,10330,26
20240819,090000,602620,10390,10390,10390,10390,58