KissMeData/050960/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,193000,35008070,10260,10260,10260,10260,175
20240826,192900,35008070,10260,10260,10260,10260,0
20240826,192800,35008070,10260,10260,10260,10260,0
20240826,192700,35008070,10260,10260,10260,10260,0
20240826,192600,35008070,10260,10260,10260,10260,0
20240826,192500,35008070,10260,10260,10260,10260,0
20240826,192400,35008070,10260,10260,10260,10260,0
20240826,192300,35008070,10260,10260,10260,10260,0
20240826,192200,35008070,10260,10260,10260,10260,0
20240826,192100,35008070,10260,10260,10260,10260,0
20240826,192000,35008070,10260,10260,10260,10260,0
20240826,191900,35008070,10260,10260,10260,10260,0
20240826,191800,35008070,10260,10260,10260,10260,0
20240826,191700,35008070,10260,10260,10260,10260,0
20240826,191600,35008070,10260,10260,10260,10260,0
20240826,191500,35008070,10260,10260,10260,10260,0
20240826,191400,35008070,10260,10260,10260,10260,0
20240826,191300,35008070,10260,10260,10260,10260,0
20240826,191200,35008070,10260,10260,10260,10260,0
20240826,191100,35008070,10260,10260,10260,10260,0
20240826,191000,35008070,10260,10260,10260,10260,0
20240826,190900,35008070,10260,10260,10260,10260,0
20240826,190800,35008070,10260,10260,10260,10260,0
20240826,190700,35008070,10260,10260,10260,10260,0
20240826,190600,35008070,10260,10260,10260,10260,0
20240826,190500,35008070,10260,10260,10260,10260,0
20240826,190400,35008070,10260,10260,10260,10260,0
20240826,190300,35008070,10260,10260,10260,10260,0
20240826,190200,35008070,10260,10260,10260,10260,0
20240826,190100,35008070,10260,10260,10260,10260,0
20240826,190000,35008070,10260,10260,10260,10260,175
20240826,185900,35008070,10260,10260,10260,10260,0
20240826,185800,35008070,10260,10260,10260,10260,0
20240826,185700,35008070,10260,10260,10260,10260,0
20240826,185600,35008070,10260,10260,10260,10260,0
20240826,185500,35008070,10260,10260,10260,10260,0
20240826,185400,35008070,10260,10260,10260,10260,0
20240826,185300,35008070,10260,10260,10260,10260,0
20240826,185200,35008070,10260,10260,10260,10260,0
20240826,185100,35008070,10260,10260,10260,10260,0
20240826,185000,35008070,10260,10260,10260,10260,0
20240826,184900,35008070,10260,10260,10260,10260,0
20240826,184800,35008070,10260,10260,10260,10260,0
20240826,184700,35008070,10260,10260,10260,10260,0
20240826,184600,35008070,10260,10260,10260,10260,0
20240826,184500,35008070,10260,10260,10260,10260,0
20240826,184400,35008070,10260,10260,10260,10260,0
20240826,184300,35008070,10260,10260,10260,10260,0
20240826,184200,35008070,10260,10260,10260,10260,0
20240826,184100,35008070,10260,10260,10260,10260,0
20240826,184000,35008070,10260,10260,10260,10260,0
20240826,183900,35008070,10260,10260,10260,10260,0
20240826,183800,35008070,10260,10260,10260,10260,0
20240826,183700,35008070,10260,10260,10260,10260,0
20240826,183600,35008070,10260,10260,10260,10260,0
20240826,183500,35008070,10260,10260,10260,10260,0
20240826,183400,35008070,10260,10260,10260,10260,0
20240826,183300,35008070,10260,10260,10260,10260,0
20240826,183200,35008070,10260,10260,10260,10260,0
20240826,183100,35008070,10260,10260,10260,10260,0
20240826,183000,35008070,10260,10260,10260,10260,175
20240826,182900,35008070,10260,10260,10260,10260,0
20240826,182800,35008070,10260,10260,10260,10260,0
20240826,182700,35008070,10260,10260,10260,10260,0
20240826,182600,35008070,10260,10260,10260,10260,0
20240826,182500,35008070,10260,10260,10260,10260,0
20240826,182400,35008070,10260,10260,10260,10260,0
20240826,182300,35008070,10260,10260,10260,10260,0
20240826,182200,35008070,10260,10260,10260,10260,0
20240826,182100,35008070,10260,10260,10260,10260,0
20240826,182000,35008070,10260,10260,10260,10260,0
20240826,181900,35008070,10260,10260,10260,10260,0
20240826,181800,35008070,10260,10260,10260,10260,0
20240826,181700,35008070,10260,10260,10260,10260,0
20240826,181600,35008070,10260,10260,10260,10260,0
20240826,181500,35008070,10260,10260,10260,10260,0
20240826,181400,35008070,10260,10260,10260,10260,0
20240826,181300,35008070,10260,10260,10260,10260,0
20240826,181200,35008070,10260,10260,10260,10260,0
20240826,181100,35008070,10260,10260,10260,10260,0
20240826,181000,35008070,10260,10260,10260,10260,0
20240826,180900,35008070,10260,10260,10260,10260,0
20240826,180800,35008070,10260,10260,10260,10260,0
20240826,180700,35008070,10260,10260,10260,10260,0
20240826,180600,35008070,10260,10260,10260,10260,0
20240826,180500,35008070,10260,10260,10260,10260,0
20240826,180400,35008070,10260,10260,10260,10260,0
20240826,180300,35008070,10260,10260,10260,10260,0
20240826,180200,35008070,10260,10260,10260,10260,0
20240826,180100,35008070,10260,10260,10260,10260,0
20240826,180000,35008070,10260,10260,10260,10260,175
20240826,175900,35008070,10260,10260,10260,10260,0
20240826,175800,35008070,10260,10260,10260,10260,0
20240826,175700,35008070,10260,10260,10260,10260,0
20240826,175600,35008070,10260,10260,10260,10260,0
20240826,175500,35008070,10260,10260,10260,10260,0
20240826,175400,35008070,10260,10260,10260,10260,0
20240826,175300,35008070,10260,10260,10260,10260,0
20240826,175200,35008070,10260,10260,10260,10260,0
20240826,175100,35008070,10260,10260,10260,10260,0
20240826,175000,35008070,10260,10260,10260,10260,0
20240826,174900,35008070,10260,10260,10260,10260,0
20240826,174800,35008070,10260,10260,10260,10260,0
20240826,174700,35008070,10260,10260,10260,10260,0
20240826,174600,35008070,10260,10260,10260,10260,0
20240826,174500,35008070,10260,10260,10260,10260,0
20240826,174400,35008070,10260,10260,10260,10260,0
20240826,174300,35008070,10260,10260,10260,10260,0
20240826,174200,35008070,10260,10260,10260,10260,0
20240826,174100,35008070,10260,10260,10260,10260,0
20240826,174000,35008070,10260,10260,10260,10260,0
20240826,173900,35008070,10260,10260,10260,10260,0
20240826,173800,35008070,10260,10260,10260,10260,0
20240826,173700,35008070,10260,10260,10260,10260,0
20240826,173600,35008070,10260,10260,10260,10260,0
20240826,173500,35008070,10260,10260,10260,10260,0
20240826,173400,35008070,10260,10260,10260,10260,0
20240826,173300,35008070,10260,10260,10260,10260,0
20240826,173200,35008070,10260,10260,10260,10260,0
20240826,173100,35008070,10260,10260,10260,10260,0
20240826,173000,35008070,10260,10260,10260,10260,175
20240826,172900,35008070,10260,10260,10260,10260,0
20240826,172800,35008070,10260,10260,10260,10260,0
20240826,172700,35008070,10260,10260,10260,10260,0
20240826,172600,35008070,10260,10260,10260,10260,0
20240826,172500,35008070,10260,10260,10260,10260,0
20240826,172400,35008070,10260,10260,10260,10260,0
20240826,172300,35008070,10260,10260,10260,10260,0
20240826,172200,35008070,10260,10260,10260,10260,0
20240826,172100,35008070,10260,10260,10260,10260,0
20240826,172000,35008070,10260,10260,10260,10260,0
20240826,171900,35008070,10260,10260,10260,10260,0
20240826,171800,35008070,10260,10260,10260,10260,0
20240826,171700,35008070,10260,10260,10260,10260,0
20240826,171600,35008070,10260,10260,10260,10260,0
20240826,171500,35008070,10260,10260,10260,10260,0
20240826,171400,35008070,10260,10260,10260,10260,0
20240826,171300,35008070,10260,10260,10260,10260,0
20240826,171200,35008070,10260,10260,10260,10260,0
20240826,171100,35008070,10260,10260,10260,10260,0
20240826,171000,35008070,10260,10260,10260,10260,0
20240826,170900,35008070,10260,10260,10260,10260,0
20240826,170800,35008070,10260,10260,10260,10260,0
20240826,170700,35008070,10260,10260,10260,10260,0
20240826,170600,35008070,10260,10260,10260,10260,0
20240826,170500,35008070,10260,10260,10260,10260,0
20240826,170400,35008070,10260,10260,10260,10260,0
20240826,170300,35008070,10260,10260,10260,10260,0
20240826,170200,35008070,10260,10260,10260,10260,0
20240826,170100,35008070,10260,10260,10260,10260,0
20240826,170000,35008070,10260,10260,10260,10260,175
20240826,165900,35008070,10260,10260,10260,10260,0
20240826,165800,35008070,10260,10260,10260,10260,0
20240826,165700,35008070,10260,10260,10260,10260,0
20240826,165600,35008070,10260,10260,10260,10260,0
20240826,165500,35008070,10260,10260,10260,10260,0
20240826,165400,35008070,10260,10260,10260,10260,0
20240826,165300,35008070,10260,10260,10260,10260,0
20240826,165200,35008070,10260,10260,10260,10260,0
20240826,165100,35008070,10260,10260,10260,10260,0
20240826,165000,35008070,10260,10260,10260,10260,0
20240826,164900,35008070,10260,10260,10260,10260,0
20240826,164800,35008070,10260,10260,10260,10260,0
20240826,164700,35008070,10260,10260,10260,10260,0
20240826,164600,35008070,10260,10260,10260,10260,0
20240826,164500,35008070,10260,10260,10260,10260,0
20240826,164400,35008070,10260,10260,10260,10260,0
20240826,164300,35008070,10260,10260,10260,10260,0
20240826,164200,35008070,10260,10260,10260,10260,0
20240826,164100,35008070,10260,10260,10260,10260,0
20240826,164000,35008070,10260,10260,10260,10260,0
20240826,163900,35008070,10260,10260,10260,10260,0
20240826,163800,35008070,10260,10260,10260,10260,0
20240826,163700,35008070,10260,10260,10260,10260,0
20240826,163600,35008070,10260,10260,10260,10260,0
20240826,163500,35008070,10260,10260,10260,10260,0
20240826,163400,35008070,10260,10260,10260,10260,0
20240826,163300,35008070,10260,10260,10260,10260,0
20240826,163200,35008070,10260,10260,10260,10260,0
20240826,163100,35008070,10260,10260,10260,10260,0
20240826,163000,35008070,10260,10260,10260,10260,175
20240826,162900,35008070,10260,10260,10260,10260,0
20240826,162800,35008070,10260,10260,10260,10260,0
20240826,162700,35008070,10260,10260,10260,10260,0
20240826,162600,35008070,10260,10260,10260,10260,0
20240826,162500,35008070,10260,10260,10260,10260,0
20240826,162400,35008070,10260,10260,10260,10260,0
20240826,162300,35008070,10260,10260,10260,10260,0
20240826,162200,35008070,10260,10260,10260,10260,0
20240826,162100,35008070,10260,10260,10260,10260,0
20240826,162000,35008070,10260,10260,10260,10260,0
20240826,161900,35008070,10260,10260,10260,10260,0
20240826,161800,35008070,10260,10260,10260,10260,0
20240826,161700,35008070,10260,10260,10260,10260,0
20240826,161600,35008070,10260,10260,10260,10260,0
20240826,161500,35008070,10260,10260,10260,10260,0
20240826,161400,35008070,10260,10260,10260,10260,0
20240826,161300,35008070,10260,10260,10260,10260,0
20240826,161200,35008070,10260,10260,10260,10260,0
20240826,161100,35008070,10260,10260,10260,10260,0
20240826,161000,35008070,10260,10260,10260,10260,0
20240826,160900,35008070,10260,10260,10260,10260,0
20240826,160800,35008070,10260,10260,10260,10260,0
20240826,160700,35008070,10260,10260,10260,10260,0
20240826,160600,35008070,10260,10260,10260,10260,0
20240826,160500,35008070,10260,10260,10260,10260,0
20240826,160400,35008070,10260,10260,10260,10260,0
20240826,160300,35008070,10260,10260,10260,10260,0
20240826,160200,35008070,10260,10260,10260,10260,0
20240826,160100,35008070,10260,10260,10260,10260,0
20240826,160000,35008070,10260,10260,10260,10260,175
20240826,155900,35008070,10260,10260,10260,10260,0
20240826,155800,35008070,10260,10260,10260,10260,0
20240826,155700,35008070,10260,10260,10260,10260,0
20240826,155600,35008070,10260,10260,10260,10260,0
20240826,155500,35008070,10260,10260,10260,10260,0
20240826,155400,35008070,10260,10260,10260,10260,0
20240826,155300,35008070,10260,10260,10260,10260,0
20240826,155200,35008070,10260,10260,10260,10260,0
20240826,155100,35008070,10260,10260,10260,10260,0
20240826,155000,35008070,10260,10260,10260,10260,0
20240826,154900,35008070,10260,10260,10260,10260,0
20240826,154800,35008070,10260,10260,10260,10260,0
20240826,154700,35008070,10260,10260,10260,10260,0
20240826,154600,35008070,10260,10260,10260,10260,0
20240826,154500,35008070,10260,10260,10260,10260,0
20240826,154400,35008070,10260,10260,10260,10260,0
20240826,154300,35008070,10260,10260,10260,10260,0
20240826,154200,35008070,10260,10260,10260,10260,0
20240826,154100,35008070,10260,10260,10260,10260,0
20240826,154000,35008070,10260,10260,10260,10260,0
20240826,153900,35008070,10260,10260,10260,10260,0
20240826,153800,35008070,10260,10260,10260,10260,0
20240826,153700,35008070,10260,10260,10260,10260,0
20240826,153600,35008070,10260,10260,10260,10260,0
20240826,153500,35008070,10260,10260,10260,10260,0
20240826,153400,35008070,10260,10260,10260,10260,0
20240826,153300,35008070,10260,10260,10260,10260,0
20240826,153200,35008070,10260,10260,10260,10260,0
20240826,153100,35008070,10260,10260,10260,10260,0
20240826,153000,35008070,10260,10260,10260,10260,350
20240826,152900,33212570,10270,10270,10270,10270,0
20240826,152800,33212570,10270,10270,10270,10270,0
20240826,152700,33212570,10270,10270,10270,10270,0
20240826,152600,33212570,10270,10270,10270,10270,0
20240826,152500,33212570,10270,10270,10270,10270,0
20240826,152400,33212570,10270,10270,10270,10270,0
20240826,152300,33212570,10270,10270,10270,10270,0
20240826,152200,33212570,10270,10270,10270,10270,0
20240826,152100,33212570,10270,10270,10270,10270,0
20240826,152000,33212570,10270,10270,10270,10270,0
20240826,151900,33212570,10270,10270,10270,10270,0
20240826,151800,33212570,10270,10270,10270,10270,33
20240826,151700,32873660,10280,10270,10280,10270,264
20240826,151600,30162360,10280,10280,10280,10280,0
20240826,151500,30162360,10280,10280,10280,10280,83
20240826,151400,29309120,10280,10280,10280,10280,0
20240826,151300,29309120,10280,10280,10280,10280,0
20240826,151200,29309120,10280,10280,10280,10280,0
20240826,151100,29309120,10280,10280,10280,10280,0
20240826,151000,29309120,10280,10280,10280,10280,1
20240826,150900,29298840,10280,10280,10280,10280,0
20240826,150800,29298840,10280,10280,10280,10280,0
20240826,150700,29298840,10280,10280,10280,10280,0
20240826,150600,29298840,10280,10280,10280,10280,0
20240826,150500,29298840,10280,10280,10280,10280,0
20240826,150400,29298840,10280,10280,10280,10280,2
20240826,150300,29278280,10290,10290,10290,10290,0
20240826,150200,29278280,10290,10290,10290,10290,0
20240826,150100,29278280,10290,10290,10290,10290,28
20240826,150000,28990160,10280,10280,10280,10280,0
20240826,145900,28990160,10280,10280,10280,10280,0
20240826,145800,28990160,10280,10280,10280,10280,119
20240826,145700,27766840,10280,10280,10280,10280,0
20240826,145600,27766840,10280,10280,10280,10280,0
20240826,145500,27766840,10280,10280,10280,10280,100
20240826,145400,26738840,10260,10260,10260,10260,0
20240826,145300,26738840,10260,10260,10260,10260,0
20240826,145200,26738840,10260,10260,10260,10260,0
20240826,145100,26738840,10260,10260,10260,10260,0
20240826,145000,26738840,10260,10260,10260,10260,0
20240826,144900,26738840,10260,10260,10260,10260,0
20240826,144800,26738840,10260,10290,10290,10260,500
20240826,144700,21598840,10290,10290,10290,10290,0
20240826,144600,21598840,10290,10290,10290,10290,0
20240826,144500,21598840,10290,10290,10290,10290,0
20240826,144400,21598840,10290,10290,10290,10290,0
20240826,144300,21598840,10290,10290,10290,10290,0
20240826,144200,21598840,10290,10290,10290,10290,0
20240826,144100,21598840,10290,10290,10290,10290,0
20240826,144000,21598840,10290,10290,10290,10290,0
20240826,143900,21598840,10290,10290,10290,10290,0
20240826,143800,21598840,10290,10290,10290,10290,0
20240826,143700,21598840,10290,10290,10290,10290,0
20240826,143600,21598840,10290,10290,10290,10290,0
20240826,143500,21598840,10290,10290,10290,10290,0
20240826,143400,21598840,10290,10290,10290,10290,0
20240826,143300,21598840,10290,10290,10290,10290,70
20240826,143200,20878540,10300,10300,10300,10300,0
20240826,143100,20878540,10300,10300,10300,10300,0
20240826,143000,20878540,10300,10300,10300,10300,0
20240826,142900,20878540,10300,10300,10300,10300,0
20240826,142800,20878540,10300,10300,10300,10300,0
20240826,142700,20878540,10300,10300,10300,10300,0
20240826,142600,20878540,10300,10300,10300,10300,0
20240826,142500,20878540,10300,10300,10300,10300,0
20240826,142400,20878540,10300,10300,10300,10300,0
20240826,142300,20878540,10300,10300,10300,10300,0
20240826,142200,20878540,10300,10300,10300,10300,1
20240826,142100,20868240,10250,10250,10250,10250,0
20240826,142000,20868240,10250,10250,10250,10250,0
20240826,141900,20868240,10250,10250,10250,10250,0
20240826,141800,20868240,10250,10250,10250,10250,0
20240826,141700,20868240,10250,10250,10250,10250,0
20240826,141600,20868240,10250,10250,10250,10250,0
20240826,141500,20868240,10250,10250,10250,10250,0
20240826,141400,20868240,10250,10250,10250,10250,0
20240826,141300,20868240,10250,10250,10250,10250,0
20240826,141200,20868240,10250,10250,10250,10250,0
20240826,141100,20868240,10250,10250,10250,10250,0
20240826,141000,20868240,10250,10250,10250,10250,0
20240826,140900,20868240,10250,10250,10250,10250,0
20240826,140800,20868240,10250,10250,10250,10250,0
20240826,140700,20868240,10250,10250,10250,10250,0
20240826,140600,20868240,10250,10250,10250,10250,0
20240826,140500,20868240,10250,10250,10250,10250,0
20240826,140400,20868240,10250,10250,10250,10250,0
20240826,140300,20868240,10250,10250,10250,10250,0
20240826,140200,20868240,10250,10250,10250,10250,0
20240826,140100,20868240,10250,10250,10250,10250,0
20240826,140000,20868240,10250,10250,10250,10250,0
20240826,135900,20868240,10250,10250,10250,10250,0
20240826,135800,20868240,10250,10250,10250,10250,0
20240826,135700,20868240,10250,10250,10250,10250,0
20240826,135600,20868240,10250,10250,10250,10250,0
20240826,135500,20868240,10250,10250,10250,10250,0
20240826,135400,20868240,10250,10250,10250,10250,0
20240826,135300,20868240,10250,10250,10250,10250,0
20240826,135200,20868240,10250,10250,10250,10250,0
20240826,135100,20868240,10250,10250,10250,10250,0
20240826,135000,20868240,10250,10250,10250,10250,0
20240826,134900,20868240,10250,10250,10250,10250,0
20240826,134800,20868240,10250,10250,10250,10250,0
20240826,134700,20868240,10250,10250,10250,10250,0
20240826,134600,20868240,10250,10250,10250,10250,0
20240826,134500,20868240,10250,10250,10250,10250,0
20240826,134400,20868240,10250,10250,10250,10250,0
20240826,134300,20868240,10250,10250,10250,10250,0
20240826,134200,20868240,10250,10250,10250,10250,0
20240826,134100,20868240,10250,10250,10250,10250,0
20240826,134000,20868240,10250,10250,10250,10250,0
20240826,133900,20868240,10250,10250,10250,10250,0
20240826,133800,20868240,10250,10250,10250,10250,0
20240826,133700,20868240,10250,10250,10250,10250,0
20240826,133600,20868240,10250,10250,10250,10250,0
20240826,133500,20868240,10250,10250,10250,10250,0
20240826,133400,20868240,10250,10250,10250,10250,0
20240826,133300,20868240,10250,10250,10250,10250,0
20240826,133200,20868240,10250,10250,10250,10250,0
20240826,133100,20868240,10250,10250,10250,10250,0
20240826,133000,20868240,10250,10250,10250,10250,0
20240826,132900,20868240,10250,10250,10250,10250,0
20240826,132800,20868240,10250,10250,10250,10250,0
20240826,132700,20868240,10250,10250,10250,10250,0
20240826,132600,20868240,10250,10250,10250,10250,0
20240826,132500,20868240,10250,10250,10250,10250,0
20240826,132400,20868240,10250,10250,10250,10250,0
20240826,132300,20868240,10250,10270,10270,10250,189
20240826,132200,18929230,10300,10300,10300,10300,0
20240826,132100,18929230,10300,10300,10300,10300,0
20240826,132000,18929230,10300,10300,10300,10300,0
20240826,131900,18929230,10300,10300,10300,10300,0
20240826,131800,18929230,10300,10300,10300,10300,0
20240826,131700,18929230,10300,10300,10300,10300,0
20240826,131600,18929230,10300,10300,10300,10300,0
20240826,131500,18929230,10300,10300,10300,10300,0
20240826,131400,18929230,10300,10300,10300,10300,0
20240826,131300,18929230,10300,10300,10300,10300,100
20240826,131200,17899230,10300,10300,10300,10300,0
20240826,131100,17899230,10300,10300,10300,10300,100
20240826,131000,16869230,10300,10300,10300,10300,200
20240826,130900,14809230,10270,10270,10270,10270,0
20240826,130800,14809230,10270,10270,10270,10270,0
20240826,130700,14809230,10270,10270,10270,10270,0
20240826,130600,14809230,10270,10270,10270,10270,0
20240826,130500,14809230,10270,10270,10270,10270,0
20240826,130400,14809230,10270,10270,10270,10270,0
20240826,130300,14809230,10270,10270,10270,10270,0
20240826,130200,14809230,10270,10270,10270,10270,0
20240826,130100,14809230,10270,10270,10270,10270,0
20240826,130000,14809230,10270,10270,10270,10270,0
20240826,125900,14809230,10270,10270,10270,10270,0
20240826,125800,14809230,10270,10270,10270,10270,149
20240826,125700,13279000,10270,10270,10270,10270,0
20240826,125600,13279000,10270,10270,10270,10270,35
20240826,125500,12919550,10270,10270,10270,10270,0
20240826,125400,12919550,10270,10270,10270,10270,0
20240826,125300,12919550,10270,10270,10270,10270,0
20240826,125200,12919550,10270,10270,10270,10270,0
20240826,125100,12919550,10270,10270,10270,10270,0
20240826,125000,12919550,10270,10270,10270,10270,0
20240826,124900,12919550,10270,10270,10270,10270,0
20240826,124800,12919550,10270,10270,10270,10270,0
20240826,124700,12919550,10270,10270,10270,10270,0
20240826,124600,12919550,10270,10270,10270,10270,0
20240826,124500,12919550,10270,10270,10270,10270,0
20240826,124400,12919550,10270,10270,10270,10270,0
20240826,124300,12919550,10270,10270,10270,10270,0
20240826,124200,12919550,10270,10270,10270,10270,0
20240826,124100,12919550,10270,10270,10270,10270,0
20240826,124000,12919550,10270,10270,10270,10270,0
20240826,123900,12919550,10270,10270,10270,10270,0
20240826,123800,12919550,10270,10270,10270,10270,0
20240826,123700,12919550,10270,10270,10270,10270,0
20240826,123600,12919550,10270,10270,10270,10270,1
20240826,123500,12909280,10270,10270,10270,10270,0
20240826,123400,12909280,10270,10270,10270,10270,0
20240826,123300,12909280,10270,10270,10270,10270,0
20240826,123200,12909280,10270,10270,10270,10270,0
20240826,123100,12909280,10270,10270,10270,10270,0
20240826,123000,12909280,10270,10270,10270,10270,0
20240826,122900,12909280,10270,10270,10270,10270,0
20240826,122800,12909280,10270,10270,10270,10270,0
20240826,122700,12909280,10270,10270,10270,10270,0
20240826,122600,12909280,10270,10270,10270,10270,0
20240826,122500,12909280,10270,10270,10270,10270,0
20240826,122400,12909280,10270,10270,10270,10270,0
20240826,122300,12909280,10270,10270,10270,10270,0
20240826,122200,12909280,10270,10270,10270,10270,0
20240826,122100,12909280,10270,10270,10270,10270,0
20240826,122000,12909280,10270,10270,10270,10270,0
20240826,121900,12909280,10270,10270,10270,10270,0
20240826,121800,12909280,10270,10270,10270,10270,0
20240826,121700,12909280,10270,10270,10270,10270,0
20240826,121600,12909280,10270,10270,10270,10270,0
20240826,121500,12909280,10270,10270,10270,10270,0
20240826,121400,12909280,10270,10270,10270,10270,0
20240826,121300,12909280,10270,10270,10270,10270,0
20240826,121200,12909280,10270,10270,10270,10270,0
20240826,121100,12909280,10270,10270,10270,10270,0
20240826,121000,12909280,10270,10270,10270,10270,0
20240826,120900,12909280,10270,10270,10270,10270,0
20240826,120800,12909280,10270,10270,10270,10270,0
20240826,120700,12909280,10270,10270,10270,10270,0
20240826,120600,12909280,10270,10270,10270,10270,0
20240826,120500,12909280,10270,10270,10270,10270,0
20240826,120400,12909280,10270,10270,10270,10270,0
20240826,120300,12909280,10270,10270,10270,10270,0
20240826,120200,12909280,10270,10270,10270,10270,0
20240826,120100,12909280,10270,10270,10270,10270,0
20240826,120000,12909280,10270,10270,10270,10270,0
20240826,115900,12909280,10270,10270,10270,10270,0
20240826,115800,12909280,10270,10270,10270,10270,0
20240826,115700,12909280,10270,10270,10270,10270,0
20240826,115600,12909280,10270,10270,10270,10270,0
20240826,115500,12909280,10270,10270,10270,10270,0
20240826,115400,12909280,10270,10270,10270,10270,0
20240826,115300,12909280,10270,10270,10270,10270,0
20240826,115200,12909280,10270,10270,10270,10270,0
20240826,115100,12909280,10270,10270,10270,10270,0
20240826,115000,12909280,10270,10270,10270,10270,0
20240826,114900,12909280,10270,10270,10270,10270,0
20240826,114800,12909280,10270,10270,10270,10270,0
20240826,114700,12909280,10270,10270,10270,10270,0
20240826,114600,12909280,10270,10270,10270,10270,0
20240826,114500,12909280,10270,10270,10270,10270,0
20240826,114400,12909280,10270,10270,10270,10270,0
20240826,114300,12909280,10270,10270,10270,10270,0
20240826,114200,12909280,10270,10270,10270,10270,0
20240826,114100,12909280,10270,10270,10270,10270,0
20240826,114000,12909280,10270,10270,10270,10270,0
20240826,113900,12909280,10270,10270,10270,10270,0
20240826,113800,12909280,10270,10270,10270,10270,0
20240826,113700,12909280,10270,10270,10270,10270,0
20240826,113600,12909280,10270,10270,10270,10270,0
20240826,113500,12909280,10270,10270,10270,10270,0
20240826,113400,12909280,10270,10270,10270,10270,0
20240826,113300,12909280,10270,10270,10270,10270,0
20240826,113200,12909280,10270,10270,10270,10270,0
20240826,113100,12909280,10270,10270,10270,10270,0
20240826,113000,12909280,10270,10270,10270,10270,0
20240826,112900,12909280,10270,10270,10270,10270,1
20240826,112800,12899010,10310,10310,10310,10310,0
20240826,112700,12899010,10310,10310,10310,10310,0
20240826,112600,12899010,10310,10310,10310,10310,0
20240826,112500,12899010,10310,10310,10310,10310,0
20240826,112400,12899010,10310,10310,10310,10310,0
20240826,112300,12899010,10310,10310,10310,10310,0
20240826,112200,12899010,10310,10310,10310,10310,0
20240826,112100,12899010,10310,10310,10310,10310,0
20240826,112000,12899010,10310,10310,10310,10310,0
20240826,111900,12899010,10310,10310,10310,10310,0
20240826,111800,12899010,10310,10310,10310,10310,0
20240826,111700,12899010,10310,10310,10310,10310,0
20240826,111600,12899010,10310,10310,10310,10310,0
20240826,111500,12899010,10310,10310,10310,10310,0
20240826,111400,12899010,10310,10310,10310,10310,0
20240826,111300,12899010,10310,10310,10310,10310,0
20240826,111200,12899010,10310,10310,10310,10310,0
20240826,111100,12899010,10310,10310,10310,10310,0
20240826,111000,12899010,10310,10310,10310,10310,0
20240826,110900,12899010,10310,10310,10310,10310,0
20240826,110800,12899010,10310,10310,10310,10310,580
20240826,110700,6919210,10310,10310,10310,10310,0
20240826,110600,6919210,10310,10310,10310,10310,0
20240826,110500,6919210,10310,10310,10310,10310,151
20240826,110400,5362400,10310,10310,10310,10310,0
20240826,110300,5362400,10310,10310,10310,10310,0
20240826,110200,5362400,10310,10310,10310,10310,0
20240826,110100,5362400,10310,10310,10310,10310,0
20240826,110000,5362400,10310,10310,10310,10310,0
20240826,105900,5362400,10310,10310,10310,10310,0
20240826,105800,5362400,10310,10310,10310,10310,0
20240826,105700,5362400,10310,10310,10310,10310,148
20240826,105600,3836520,10310,10310,10310,10310,0
20240826,105500,3836520,10310,10310,10310,10310,0
20240826,105400,3836520,10310,10310,10310,10310,0
20240826,105300,3836520,10310,10310,10310,10310,0
20240826,105200,3836520,10310,10310,10310,10310,0
20240826,105100,3836520,10310,10310,10310,10310,0
20240826,105000,3836520,10310,10310,10310,10310,100
20240826,104900,2805520,10320,10320,10320,10320,40
20240826,104800,2392720,10310,10310,10310,10310,0
20240826,104700,2392720,10310,10310,10310,10310,0
20240826,104600,2392720,10310,10310,10310,10310,0
20240826,104500,2392720,10310,10310,10310,10310,22
20240826,104400,2165900,10310,10310,10310,10310,0
20240826,104300,2165900,10310,10310,10310,10310,0
20240826,104200,2165900,10310,10310,10310,10310,0
20240826,104100,2165900,10310,10310,10310,10310,0
20240826,104000,2165900,10310,10310,10310,10310,0
20240826,103900,2165900,10310,10310,10310,10310,0
20240826,103800,2165900,10310,10310,10310,10310,0
20240826,103700,2165900,10310,10310,10310,10310,0
20240826,103600,2165900,10310,10310,10310,10310,0
20240826,103500,2165900,10310,10310,10310,10310,0
20240826,103400,2165900,10310,10310,10310,10310,0
20240826,103300,2165900,10310,10310,10310,10310,0
20240826,103200,2165900,10310,10310,10310,10310,0
20240826,103100,2165900,10310,10310,10310,10310,0
20240826,103000,2165900,10310,10310,10310,10310,0
20240826,102900,2165900,10310,10310,10310,10310,0
20240826,102800,2165900,10310,10310,10310,10310,0
20240826,102700,2165900,10310,10310,10310,10310,0
20240826,102600,2165900,10310,10310,10310,10310,4
20240826,102500,2124660,10310,10310,10310,10310,0
20240826,102400,2124660,10310,10310,10310,10310,0
20240826,102300,2124660,10310,10310,10310,10310,0
20240826,102200,2124660,10310,10310,10310,10310,0
20240826,102100,2124660,10310,10310,10310,10310,0
20240826,102000,2124660,10310,10310,10310,10310,0
20240826,101900,2124660,10310,10310,10310,10310,0
20240826,101800,2124660,10310,10310,10310,10310,0
20240826,101700,2124660,10310,10310,10310,10310,0
20240826,101600,2124660,10310,10310,10310,10310,0
20240826,101500,2124660,10310,10310,10310,10310,0
20240826,101400,2124660,10310,10310,10310,10310,0
20240826,101300,2124660,10310,10310,10310,10310,0
20240826,101200,2124660,10310,10310,10310,10310,0
20240826,101100,2124660,10310,10310,10310,10310,2
20240826,101000,2104040,10310,10310,10310,10310,0
20240826,100900,2104040,10310,10310,10310,10310,0
20240826,100800,2104040,10310,10250,10310,10250,3
20240826,100700,2073230,10310,10310,10310,10310,0
20240826,100600,2073230,10310,10310,10310,10310,0
20240826,100500,2073230,10310,10310,10310,10310,0
20240826,100400,2073230,10310,10310,10310,10310,0
20240826,100300,2073230,10310,10310,10310,10310,0
20240826,100200,2073230,10310,10310,10310,10310,0
20240826,100100,2073230,10310,10310,10310,10310,0
20240826,100000,2073230,10310,10310,10310,10310,1
20240826,095900,2062920,10250,10250,10250,10250,6
20240826,095800,2001420,10310,10310,10310,10310,0
20240826,095700,2001420,10310,10310,10310,10310,0
20240826,095600,2001420,10310,10310,10310,10310,0
20240826,095500,2001420,10310,10310,10310,10310,0
20240826,095400,2001420,10310,10310,10310,10310,0
20240826,095300,2001420,10310,10310,10310,10310,0
20240826,095200,2001420,10310,10310,10310,10310,0
20240826,095100,2001420,10310,10310,10310,10310,0
20240826,095000,2001420,10310,10310,10310,10310,0
20240826,094900,2001420,10310,10300,10310,10300,2
20240826,094800,1980810,10240,10240,10240,10240,0
20240826,094700,1980810,10240,10240,10240,10240,0
20240826,094600,1980810,10240,10240,10240,10240,0
20240826,094500,1980810,10240,10240,10240,10240,0
20240826,094400,1980810,10240,10240,10240,10240,0
20240826,094300,1980810,10240,10240,10240,10240,100
20240826,094200,956810,10200,10200,10200,10200,0
20240826,094100,956810,10200,10200,10200,10200,0
20240826,094000,956810,10200,10200,10200,10200,0
20240826,093900,956810,10200,10200,10200,10200,0
20240826,093800,956810,10200,10200,10200,10200,0
20240826,093700,956810,10200,10200,10200,10200,0
20240826,093600,956810,10200,10200,10200,10200,0
20240826,093500,956810,10200,10200,10200,10200,0
20240826,093400,956810,10200,10200,10200,10200,0
20240826,093300,956810,10200,10200,10200,10200,0
20240826,093200,956810,10200,10200,10200,10200,0
20240826,093100,956810,10200,10200,10200,10200,0
20240826,093000,956810,10200,10200,10200,10200,0
20240826,092900,956810,10200,10200,10200,10200,1
20240826,092800,946610,10280,10280,10280,10280,0
20240826,092700,946610,10280,10280,10280,10280,0
20240826,092600,946610,10280,10280,10280,10280,0
20240826,092500,946610,10280,10280,10280,10280,0
20240826,092400,946610,10280,10280,10280,10280,0
20240826,092300,946610,10280,10280,10280,10280,10
20240826,092200,843810,10300,10300,10300,10300,0
20240826,092100,843810,10300,10300,10300,10300,0
20240826,092000,843810,10300,10300,10300,10300,0
20240826,091900,843810,10300,10300,10300,10300,0
20240826,091800,843810,10300,10300,10300,10300,0
20240826,091700,843810,10300,10300,10300,10300,0
20240826,091600,843810,10300,10300,10300,10300,0
20240826,091500,843810,10300,10300,10300,10300,0
20240826,091400,843810,10300,10300,10300,10300,0
20240826,091300,843810,10300,10300,10300,10300,0
20240826,091200,843810,10300,10300,10300,10300,0
20240826,091100,843810,10300,10300,10300,10300,0
20240826,091000,843810,10300,10310,10310,10300,20
20240826,090900,637790,10300,10300,10300,10300,0
20240826,090800,637790,10300,10300,10300,10300,0
20240826,090700,637790,10300,10300,10300,10300,20
20240826,090600,431790,10470,10470,10470,10470,0
20240826,090500,431790,10470,10470,10470,10470,0
20240826,090400,431790,10470,10470,10470,10470,0
20240826,090300,431790,10470,10470,10470,10470,0
20240826,090200,431790,10470,10260,10470,10260,21
20240826,090100,214200,10200,10200,10200,10200,0
20240826,090000,214200,10200,10200,10200,10200,21