KissMeData/050960/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,193300,58111150,10050,10050,10050,10050,807
20240924,193200,58111150,10050,10050,10050,10050,0
20240924,193100,58111150,10050,10050,10050,10050,0
20240924,193000,58111150,10050,10050,10050,10050,0
20240924,192900,58111150,10050,10050,10050,10050,0
20240924,192800,58111150,10050,10050,10050,10050,0
20240924,192700,58111150,10050,10050,10050,10050,0
20240924,192600,58111150,10050,10050,10050,10050,0
20240924,192500,58111150,10050,10050,10050,10050,0
20240924,192400,58111150,10050,10050,10050,10050,0
20240924,192300,58111150,10050,10050,10050,10050,0
20240924,192200,58111150,10050,10050,10050,10050,0
20240924,192100,58111150,10050,10050,10050,10050,0
20240924,192000,58111150,10050,10050,10050,10050,0
20240924,191900,58111150,10050,10050,10050,10050,0
20240924,191800,58111150,10050,10050,10050,10050,0
20240924,191700,58111150,10050,10050,10050,10050,0
20240924,191600,58111150,10050,10050,10050,10050,0
20240924,191500,58111150,10050,10050,10050,10050,0
20240924,191400,58111150,10050,10050,10050,10050,0
20240924,191300,58111150,10050,10050,10050,10050,0
20240924,191200,58111150,10050,10050,10050,10050,0
20240924,191100,58111150,10050,10050,10050,10050,0
20240924,191000,58111150,10050,10050,10050,10050,0
20240924,190900,58111150,10050,10050,10050,10050,0
20240924,190800,58111150,10050,10050,10050,10050,0
20240924,190700,58111150,10050,10050,10050,10050,0
20240924,190600,58111150,10050,10050,10050,10050,0
20240924,190500,58111150,10050,10050,10050,10050,0
20240924,190400,58111150,10050,10050,10050,10050,0
20240924,190300,58111150,10050,10050,10050,10050,807
20240924,190200,58111150,10050,10050,10050,10050,0
20240924,190100,58111150,10050,10050,10050,10050,0
20240924,190000,58111150,10050,10050,10050,10050,0
20240924,185900,58111150,10050,10050,10050,10050,0
20240924,185800,58111150,10050,10050,10050,10050,0
20240924,185700,58111150,10050,10050,10050,10050,0
20240924,185600,58111150,10050,10050,10050,10050,0
20240924,185500,58111150,10050,10050,10050,10050,0
20240924,185400,58111150,10050,10050,10050,10050,0
20240924,185300,58111150,10050,10050,10050,10050,0
20240924,185200,58111150,10050,10050,10050,10050,0
20240924,185100,58111150,10050,10050,10050,10050,0
20240924,185000,58111150,10050,10050,10050,10050,0
20240924,184900,58111150,10050,10050,10050,10050,0
20240924,184800,58111150,10050,10050,10050,10050,0
20240924,184700,58111150,10050,10050,10050,10050,0
20240924,184600,58111150,10050,10050,10050,10050,0
20240924,184500,58111150,10050,10050,10050,10050,0
20240924,184400,58111150,10050,10050,10050,10050,0
20240924,184300,58111150,10050,10050,10050,10050,0
20240924,184200,58111150,10050,10050,10050,10050,0
20240924,184100,58111150,10050,10050,10050,10050,0
20240924,184000,58111150,10050,10050,10050,10050,0
20240924,183900,58111150,10050,10050,10050,10050,0
20240924,183800,58111150,10050,10050,10050,10050,0
20240924,183700,58111150,10050,10050,10050,10050,0
20240924,183600,58111150,10050,10050,10050,10050,0
20240924,183500,58111150,10050,10050,10050,10050,0
20240924,183400,58111150,10050,10050,10050,10050,0
20240924,183300,58111150,10050,10050,10050,10050,807
20240924,183200,58111150,10050,10050,10050,10050,0
20240924,183100,58111150,10050,10050,10050,10050,0
20240924,183000,58111150,10050,10050,10050,10050,0
20240924,182900,58111150,10050,10050,10050,10050,0
20240924,182800,58111150,10050,10050,10050,10050,0
20240924,182700,58111150,10050,10050,10050,10050,0
20240924,182600,58111150,10050,10050,10050,10050,0
20240924,182500,58111150,10050,10050,10050,10050,0
20240924,182400,58111150,10050,10050,10050,10050,0
20240924,182300,58111150,10050,10050,10050,10050,0
20240924,182200,58111150,10050,10050,10050,10050,0
20240924,182100,58111150,10050,10050,10050,10050,0
20240924,182000,58111150,10050,10050,10050,10050,0
20240924,181900,58111150,10050,10050,10050,10050,0
20240924,181800,58111150,10050,10050,10050,10050,0
20240924,181700,58111150,10050,10050,10050,10050,0
20240924,181600,58111150,10050,10050,10050,10050,0
20240924,181500,58111150,10050,10050,10050,10050,0
20240924,181400,58111150,10050,10050,10050,10050,0
20240924,181300,58111150,10050,10050,10050,10050,0
20240924,181200,58111150,10050,10050,10050,10050,0
20240924,181100,58111150,10050,10050,10050,10050,0
20240924,181000,58111150,10050,10050,10050,10050,0
20240924,180900,58111150,10050,10050,10050,10050,0
20240924,180800,58111150,10050,10050,10050,10050,0
20240924,180700,58111150,10050,10050,10050,10050,0
20240924,180600,58111150,10050,10050,10050,10050,0
20240924,180500,58111150,10050,10050,10050,10050,0
20240924,180400,58111150,10050,10050,10050,10050,0
20240924,180300,58111150,10050,10050,10050,10050,807
20240924,180200,58111150,10050,10050,10050,10050,0
20240924,180100,58111150,10050,10050,10050,10050,0
20240924,180000,58111150,10050,10050,10050,10050,0
20240924,175900,58111150,10050,10050,10050,10050,0
20240924,175800,58111150,10050,10050,10050,10050,0
20240924,175700,58111150,10050,10050,10050,10050,0
20240924,175600,58111150,10050,10050,10050,10050,0
20240924,175500,58111150,10050,10050,10050,10050,0
20240924,175400,58111150,10050,10050,10050,10050,0
20240924,175300,58111150,10050,10050,10050,10050,0
20240924,175200,58111150,10050,10050,10050,10050,0
20240924,175100,58111150,10050,10050,10050,10050,0
20240924,175000,58111150,10050,10050,10050,10050,0
20240924,174900,58111150,10050,10050,10050,10050,0
20240924,174800,58111150,10050,10050,10050,10050,0
20240924,174700,58111150,10050,10050,10050,10050,0
20240924,174600,58111150,10050,10050,10050,10050,0
20240924,174500,58111150,10050,10050,10050,10050,0
20240924,174400,58111150,10050,10050,10050,10050,0
20240924,174300,58111150,10050,10050,10050,10050,0
20240924,174200,58111150,10050,10050,10050,10050,0
20240924,174100,58111150,10050,10050,10050,10050,0
20240924,174000,58111150,10050,10050,10050,10050,0
20240924,173900,58111150,10050,10050,10050,10050,0
20240924,173800,58111150,10050,10050,10050,10050,0
20240924,173700,58111150,10050,10050,10050,10050,0
20240924,173600,58111150,10050,10050,10050,10050,0
20240924,173500,58111150,10050,10050,10050,10050,0
20240924,173400,58111150,10050,10050,10050,10050,0
20240924,173300,58111150,10050,10050,10050,10050,807
20240924,173200,58111150,10050,10050,10050,10050,0
20240924,173100,58111150,10050,10050,10050,10050,0
20240924,173000,58111150,10050,10050,10050,10050,0
20240924,172900,58111150,10050,10050,10050,10050,0
20240924,172800,58111150,10050,10050,10050,10050,0
20240924,172700,58111150,10050,10050,10050,10050,0
20240924,172600,58111150,10050,10050,10050,10050,0
20240924,172500,58111150,10050,10050,10050,10050,0
20240924,172400,58111150,10050,10050,10050,10050,0
20240924,172300,58111150,10050,10050,10050,10050,0
20240924,172200,58111150,10050,10050,10050,10050,0
20240924,172100,58111150,10050,10050,10050,10050,0
20240924,172000,58111150,10050,10050,10050,10050,0
20240924,171900,58111150,10050,10050,10050,10050,0
20240924,171800,58111150,10050,10050,10050,10050,0
20240924,171700,58111150,10050,10050,10050,10050,0
20240924,171600,58111150,10050,10050,10050,10050,0
20240924,171500,58111150,10050,10050,10050,10050,0
20240924,171400,58111150,10050,10050,10050,10050,0
20240924,171300,58111150,10050,10050,10050,10050,0
20240924,171200,58111150,10050,10050,10050,10050,0
20240924,171100,58111150,10050,10050,10050,10050,0
20240924,171000,58111150,10050,10050,10050,10050,0
20240924,170900,58111150,10050,10050,10050,10050,0
20240924,170800,58111150,10050,10050,10050,10050,0
20240924,170700,58111150,10050,10050,10050,10050,0
20240924,170600,58111150,10050,10050,10050,10050,0
20240924,170500,58111150,10050,10050,10050,10050,0
20240924,170400,58111150,10050,10050,10050,10050,0
20240924,170300,58111150,10050,10050,10050,10050,807
20240924,170200,58111150,10050,10050,10050,10050,0
20240924,170100,58111150,10050,10050,10050,10050,0
20240924,170000,58111150,10050,10050,10050,10050,0
20240924,165900,58111150,10050,10050,10050,10050,0
20240924,165800,58111150,10050,10050,10050,10050,0
20240924,165700,58111150,10050,10050,10050,10050,0
20240924,165600,58111150,10050,10050,10050,10050,0
20240924,165500,58111150,10050,10050,10050,10050,0
20240924,165400,58111150,10050,10050,10050,10050,0
20240924,165300,58111150,10050,10050,10050,10050,0
20240924,165200,58111150,10050,10050,10050,10050,0
20240924,165100,58111150,10050,10050,10050,10050,0
20240924,165000,58111150,10050,10050,10050,10050,0
20240924,164900,58111150,10050,10050,10050,10050,0
20240924,164800,58111150,10050,10050,10050,10050,0
20240924,164700,58111150,10050,10050,10050,10050,0
20240924,164600,58111150,10050,10050,10050,10050,0
20240924,164500,58111150,10050,10050,10050,10050,0
20240924,164400,58111150,10050,10050,10050,10050,0
20240924,164300,58111150,10050,10050,10050,10050,0
20240924,164200,58111150,10050,10050,10050,10050,0
20240924,164100,58111150,10050,10050,10050,10050,0
20240924,164000,58111150,10050,10050,10050,10050,0
20240924,163900,58111150,10050,10050,10050,10050,0
20240924,163800,58111150,10050,10050,10050,10050,0
20240924,163700,58111150,10050,10050,10050,10050,0
20240924,163600,58111150,10050,10050,10050,10050,0
20240924,163500,58111150,10050,10050,10050,10050,0
20240924,163400,58111150,10050,10050,10050,10050,0
20240924,163300,58111150,10050,10050,10050,10050,807
20240924,163200,58111150,10050,10050,10050,10050,0
20240924,163100,58111150,10050,10050,10050,10050,0
20240924,163000,58111150,10050,10050,10050,10050,0
20240924,162900,58111150,10050,10050,10050,10050,0
20240924,162800,58111150,10050,10050,10050,10050,0
20240924,162700,58111150,10050,10050,10050,10050,0
20240924,162600,58111150,10050,10050,10050,10050,0
20240924,162500,58111150,10050,10050,10050,10050,0
20240924,162400,58111150,10050,10050,10050,10050,0
20240924,162300,58111150,10050,10050,10050,10050,0
20240924,162200,58111150,10050,10050,10050,10050,0
20240924,162100,58111150,10050,10050,10050,10050,0
20240924,162000,58111150,10050,10050,10050,10050,0
20240924,161900,58111150,10050,10050,10050,10050,0
20240924,161800,58111150,10050,10050,10050,10050,0
20240924,161700,58111150,10050,10050,10050,10050,0
20240924,161600,58111150,10050,10050,10050,10050,0
20240924,161500,58111150,10050,10050,10050,10050,0
20240924,161400,58111150,10050,10050,10050,10050,0
20240924,161300,58111150,10050,10050,10050,10050,0
20240924,161200,58111150,10050,10050,10050,10050,0
20240924,161100,58111150,10050,10050,10050,10050,0
20240924,161000,58111150,10050,10050,10050,10050,0
20240924,160900,58111150,10050,10050,10050,10050,0
20240924,160800,58111150,10050,10050,10050,10050,0
20240924,160700,58111150,10050,10050,10050,10050,0
20240924,160600,58111150,10050,10050,10050,10050,0
20240924,160500,58111150,10050,10050,10050,10050,0
20240924,160400,58111150,10050,10050,10050,10050,0
20240924,160300,58111150,10050,10050,10050,10050,807
20240924,160200,58111150,10050,10050,10050,10050,0
20240924,160100,58111150,10050,10050,10050,10050,0
20240924,160000,58111150,10050,10050,10050,10050,0
20240924,155900,58111150,10050,10050,10050,10050,0
20240924,155800,58111150,10050,10050,10050,10050,0
20240924,155700,58111150,10050,10050,10050,10050,0
20240924,155600,58111150,10050,10050,10050,10050,0
20240924,155500,58111150,10050,10050,10050,10050,0
20240924,155400,58111150,10050,10050,10050,10050,0
20240924,155300,58111150,10050,10050,10050,10050,0
20240924,155200,58111150,10050,10050,10050,10050,0
20240924,155100,58111150,10050,10050,10050,10050,0
20240924,155000,58111150,10050,10050,10050,10050,0
20240924,154900,58111150,10050,10050,10050,10050,0
20240924,154800,58111150,10050,10050,10050,10050,0
20240924,154700,58111150,10050,10050,10050,10050,0
20240924,154600,58111150,10050,10050,10050,10050,0
20240924,154500,58111150,10050,10050,10050,10050,0
20240924,154400,58111150,10050,10050,10050,10050,0
20240924,154300,58111150,10050,10050,10050,10050,0
20240924,154200,58111150,10050,10050,10050,10050,0
20240924,154100,58111150,10050,10050,10050,10050,0
20240924,154000,58111150,10050,10050,10050,10050,0
20240924,153900,58111150,10050,10050,10050,10050,0
20240924,153800,58111150,10050,10050,10050,10050,0
20240924,153700,58111150,10050,10050,10050,10050,0
20240924,153600,58111150,10050,10050,10050,10050,0
20240924,153500,58111150,10050,10050,10050,10050,0
20240924,153400,58111150,10050,10050,10050,10050,0
20240924,153300,58111150,10050,10050,10050,10050,807
20240924,153200,58111150,10050,10050,10050,10050,0
20240924,153100,58111150,10050,10050,10050,10050,0
20240924,153000,58111150,10050,10050,10050,10050,807
20240924,152900,50000800,10050,10050,10050,10050,0
20240924,152800,50000800,10050,10050,10050,10050,0
20240924,152700,50000800,10050,10050,10050,10050,0
20240924,152600,50000800,10050,10050,10050,10050,0
20240924,152500,50000800,10050,10050,10050,10050,0
20240924,152400,50000800,10050,10050,10050,10050,0
20240924,152300,50000800,10050,10050,10050,10050,0
20240924,152200,50000800,10050,10050,10050,10050,0
20240924,152100,50000800,10050,10050,10050,10050,0
20240924,152000,50000800,10050,10050,10050,10050,0
20240924,151900,50000800,10050,10050,10050,10050,191
20240924,151800,48081250,10050,10050,10050,10050,0
20240924,151700,48081250,10050,10050,10050,10050,8
20240924,151600,48000850,10080,10080,10080,10080,0
20240924,151500,48000850,10080,10080,10080,10080,1
20240924,151400,47990770,10050,10050,10050,10050,0
20240924,151300,47990770,10050,10050,10050,10050,0
20240924,151200,47990770,10050,10050,10050,10050,0
20240924,151100,47990770,10050,10050,10050,10050,0
20240924,151000,47990770,10050,10050,10050,10050,4
20240924,150900,47950570,10070,10070,10070,10070,0
20240924,150800,47950570,10070,10070,10070,10070,0
20240924,150700,47950570,10070,10070,10070,10070,0
20240924,150600,47950570,10070,10070,10070,10070,0
20240924,150500,47950570,10070,10070,10070,10070,0
20240924,150400,47950570,10070,10070,10070,10070,51
20240924,150300,47437000,10080,10080,10080,10080,0
20240924,150200,47437000,10080,10080,10080,10080,0
20240924,150100,47437000,10080,10080,10080,10080,0
20240924,150000,47437000,10080,10080,10080,10080,1
20240924,145900,47426920,10080,10080,10080,10080,0
20240924,145800,47426920,10080,10080,10080,10080,0
20240924,145700,47426920,10080,10080,10080,10080,0
20240924,145600,47426920,10080,10080,10080,10080,0
20240924,145500,47426920,10080,10080,10080,10080,0
20240924,145400,47426920,10080,10080,10080,10080,0
20240924,145300,47426920,10080,10080,10080,10080,0
20240924,145200,47426920,10080,10080,10080,10080,0
20240924,145100,47426920,10080,10080,10080,10080,0
20240924,145000,47426920,10080,10080,10080,10080,0
20240924,144900,47426920,10080,10080,10080,10080,0
20240924,144800,47426920,10080,10080,10080,10080,0
20240924,144700,47426920,10080,10080,10080,10080,0
20240924,144600,47426920,10080,10080,10080,10080,0
20240924,144500,47426920,10080,10080,10080,10080,0
20240924,144400,47426920,10080,10080,10080,10080,0
20240924,144300,47426920,10080,10080,10080,10080,0
20240924,144200,47426920,10080,10080,10080,10080,0
20240924,144100,47426920,10080,10080,10080,10080,0
20240924,144000,47426920,10080,10080,10080,10080,0
20240924,143900,47426920,10080,10080,10080,10080,1
20240924,143800,47416840,10050,10050,10050,10050,0
20240924,143700,47416840,10050,10050,10050,10050,0
20240924,143600,47416840,10050,10050,10050,10050,0
20240924,143500,47416840,10050,10050,10050,10050,0
20240924,143400,47416840,10050,10050,10050,10050,0
20240924,143300,47416840,10050,10050,10050,10050,0
20240924,143200,47416840,10050,10050,10050,10050,0
20240924,143100,47416840,10050,10050,10050,10050,49
20240924,143000,46924390,10050,10050,10050,10050,0
20240924,142900,46924390,10050,10050,10050,10050,0
20240924,142800,46924390,10050,10040,10050,10040,200
20240924,142700,44914910,10040,10040,10040,10040,0
20240924,142600,44914910,10040,10040,10040,10040,0
20240924,142500,44914910,10040,10040,10040,10040,0
20240924,142400,44914910,10040,10040,10040,10040,48
20240924,142300,44432990,10040,10040,10040,10040,0
20240924,142200,44432990,10040,10040,10040,10040,2
20240924,142100,44412910,10040,10040,10040,10040,0
20240924,142000,44412910,10040,10040,10040,10040,0
20240924,141900,44412910,10040,10040,10040,10040,0
20240924,141800,44412910,10040,10040,10040,10040,32
20240924,141700,44091630,10040,10040,10040,10040,46
20240924,141600,43629790,10050,10050,10050,10050,0
20240924,141500,43629790,10050,10050,10050,10050,9
20240924,141400,43539340,10060,10060,10060,10060,0
20240924,141300,43539340,10060,10060,10060,10060,0
20240924,141200,43539340,10060,10060,10060,10060,0
20240924,141100,43539340,10060,10060,10060,10060,0
20240924,141000,43539340,10060,10060,10060,10060,0
20240924,140900,43539340,10060,10060,10060,10060,1
20240924,140800,43529280,10060,10060,10060,10060,0
20240924,140700,43529280,10060,10060,10060,10060,0
20240924,140600,43529280,10060,10060,10060,10060,0
20240924,140500,43529280,10060,10060,10060,10060,0
20240924,140400,43529280,10060,10060,10060,10060,0
20240924,140300,43529280,10060,10060,10060,10060,2
20240924,140200,43509160,10080,10080,10080,10080,0
20240924,140100,43509160,10080,10080,10080,10080,0
20240924,140000,43509160,10080,10080,10080,10080,0
20240924,135900,43509160,10080,10080,10080,10080,0
20240924,135800,43509160,10080,10080,10080,10080,0
20240924,135700,43509160,10080,10080,10080,10080,0
20240924,135600,43509160,10080,10080,10080,10080,0
20240924,135500,43509160,10080,10080,10080,10080,0
20240924,135400,43509160,10080,10080,10080,10080,0
20240924,135300,43509160,10080,10080,10080,10080,0
20240924,135200,43509160,10080,10080,10080,10080,0
20240924,135100,43509160,10080,10080,10080,10080,0
20240924,135000,43509160,10080,10080,10080,10080,0
20240924,134900,43509160,10080,10080,10080,10080,0
20240924,134800,43509160,10080,10080,10080,10080,0
20240924,134700,43509160,10080,10080,10080,10080,0
20240924,134600,43509160,10080,10080,10080,10080,0
20240924,134500,43509160,10080,10080,10080,10080,0
20240924,134400,43509160,10080,10080,10080,10080,0
20240924,134300,43509160,10080,10080,10080,10080,0
20240924,134200,43509160,10080,10080,10080,10080,0
20240924,134100,43509160,10080,10080,10080,10080,0
20240924,134000,43509160,10080,10080,10080,10080,0
20240924,133900,43509160,10080,10080,10080,10080,0
20240924,133800,43509160,10080,10080,10080,10080,0
20240924,133700,43509160,10080,10080,10080,10080,0
20240924,133600,43509160,10080,10080,10080,10080,0
20240924,133500,43509160,10080,10080,10080,10080,0
20240924,133400,43509160,10080,10080,10080,10080,0
20240924,133300,43509160,10080,10080,10080,10080,0
20240924,133200,43509160,10080,10080,10080,10080,0
20240924,133100,43509160,10080,10080,10080,10080,0
20240924,133000,43509160,10080,10080,10080,10080,0
20240924,132900,43509160,10080,10080,10080,10080,0
20240924,132800,43509160,10080,10080,10080,10080,0
20240924,132700,43509160,10080,10080,10080,10080,0
20240924,132600,43509160,10080,10080,10080,10080,0
20240924,132500,43509160,10080,10080,10080,10080,0
20240924,132400,43509160,10080,10080,10080,10080,0
20240924,132300,43509160,10080,10080,10080,10080,0
20240924,132200,43509160,10080,10080,10080,10080,0
20240924,132100,43509160,10080,10080,10080,10080,0
20240924,132000,43509160,10080,10080,10080,10080,0
20240924,131900,43509160,10080,10080,10080,10080,0
20240924,131800,43509160,10080,10080,10080,10080,0
20240924,131700,43509160,10080,10080,10080,10080,0
20240924,131600,43509160,10080,10080,10080,10080,0
20240924,131500,43509160,10080,10080,10080,10080,0
20240924,131400,43509160,10080,10080,10080,10080,0
20240924,131300,43509160,10080,10080,10080,10080,0
20240924,131200,43509160,10080,10080,10080,10080,0
20240924,131100,43509160,10080,10080,10080,10080,0
20240924,131000,43509160,10080,10080,10080,10080,0
20240924,130900,43509160,10080,10080,10080,10080,0
20240924,130800,43509160,10080,10080,10080,10080,0
20240924,130700,43509160,10080,10080,10080,10080,0
20240924,130600,43509160,10080,10080,10080,10080,0
20240924,130500,43509160,10080,10080,10080,10080,0
20240924,130400,43509160,10080,10080,10080,10080,0
20240924,130300,43509160,10080,10080,10080,10080,0
20240924,130200,43509160,10080,10080,10080,10080,0
20240924,130100,43509160,10080,10080,10080,10080,0
20240924,130000,43509160,10080,10080,10080,10080,0
20240924,125900,43509160,10080,10080,10080,10080,0
20240924,125800,43509160,10080,10080,10080,10080,0
20240924,125700,43509160,10080,10080,10080,10080,0
20240924,125600,43509160,10080,10080,10080,10080,0
20240924,125500,43509160,10080,10080,10080,10080,0
20240924,125400,43509160,10080,10080,10080,10080,2
20240924,125300,43489000,10050,10050,10050,10050,0
20240924,125200,43489000,10050,10050,10050,10050,0
20240924,125100,43489000,10050,10050,10050,10050,0
20240924,125000,43489000,10050,10050,10050,10050,0
20240924,124900,43489000,10050,10050,10050,10050,0
20240924,124800,43489000,10050,10050,10050,10050,20
20240924,124700,43288000,10050,10050,10050,10050,0
20240924,124600,43288000,10050,10050,10050,10050,0
20240924,124500,43288000,10050,10050,10050,10050,0
20240924,124400,43288000,10050,10050,10050,10050,0
20240924,124300,43288000,10050,10050,10050,10050,0
20240924,124200,43288000,10050,10050,10050,10050,0
20240924,124100,43288000,10050,10050,10050,10050,0
20240924,124000,43288000,10050,10050,10050,10050,0
20240924,123900,43288000,10050,10050,10050,10050,0
20240924,123800,43288000,10050,10050,10050,10050,0
20240924,123700,43288000,10050,10050,10050,10050,0
20240924,123600,43288000,10050,10050,10050,10050,0
20240924,123500,43288000,10050,10050,10050,10050,0
20240924,123400,43288000,10050,10050,10050,10050,0
20240924,123300,43288000,10050,10050,10050,10050,1
20240924,123200,43277950,10050,10050,10050,10050,0
20240924,123100,43277950,10050,10050,10050,10050,0
20240924,123000,43277950,10050,10050,10050,10050,0
20240924,122900,43277950,10050,10050,10050,10050,0
20240924,122800,43277950,10050,10050,10050,10050,0
20240924,122700,43277950,10050,10050,10050,10050,0
20240924,122600,43277950,10050,10050,10050,10050,0
20240924,122500,43277950,10050,10050,10050,10050,0
20240924,122400,43277950,10050,10050,10050,10050,0
20240924,122300,43277950,10050,10050,10050,10050,0
20240924,122200,43277950,10050,10050,10050,10050,200
20240924,122100,41267950,10050,10050,10050,10050,0
20240924,122000,41267950,10050,10050,10050,10050,0
20240924,121900,41267950,10050,10050,10050,10050,0
20240924,121800,41267950,10050,10050,10050,10050,0
20240924,121700,41267950,10050,10050,10050,10050,0
20240924,121600,41267950,10050,10050,10050,10050,0
20240924,121500,41267950,10050,10050,10050,10050,0
20240924,121400,41267950,10050,10050,10050,10050,0
20240924,121300,41267950,10050,10050,10050,10050,0
20240924,121200,41267950,10050,10050,10050,10050,0
20240924,121100,41267950,10050,10050,10050,10050,0
20240924,121000,41267950,10050,10050,10050,10050,100
20240924,120900,40262950,10050,10050,10050,10050,0
20240924,120800,40262950,10050,10050,10050,10050,0
20240924,120700,40262950,10050,10050,10050,10050,0
20240924,120600,40262950,10050,10050,10050,10050,0
20240924,120500,40262950,10050,10050,10050,10050,0
20240924,120400,40262950,10050,10050,10050,10050,0
20240924,120300,40262950,10050,10050,10050,10050,2
20240924,120200,40242850,10050,10050,10050,10050,0
20240924,120100,40242850,10050,10050,10050,10050,0
20240924,120000,40242850,10050,10050,10050,10050,0
20240924,115900,40242850,10050,10050,10050,10050,0
20240924,115800,40242850,10050,10050,10050,10050,4
20240924,115700,40202650,10050,10050,10050,10050,0
20240924,115600,40202650,10050,10050,10050,10050,0
20240924,115500,40202650,10050,10050,10050,10050,0
20240924,115400,40202650,10050,10050,10050,10050,0
20240924,115300,40202650,10050,10050,10050,10050,0
20240924,115200,40202650,10050,10050,10050,10050,0
20240924,115100,40202650,10050,10050,10050,10050,0
20240924,115000,40202650,10050,10050,10050,10050,0
20240924,114900,40202650,10050,10050,10050,10050,0
20240924,114800,40202650,10050,10050,10050,10050,0
20240924,114700,40202650,10050,10050,10050,10050,0
20240924,114600,40202650,10050,10050,10050,10050,0
20240924,114500,40202650,10050,10050,10050,10050,0
20240924,114400,40202650,10050,10050,10050,10050,0
20240924,114300,40202650,10050,10050,10050,10050,0
20240924,114200,40202650,10050,10050,10050,10050,0
20240924,114100,40202650,10050,10050,10050,10050,409
20240924,114000,36092200,10050,10050,10050,10050,252
20240924,113900,33559600,10050,10050,10050,10050,1
20240924,113800,33549550,10050,10050,10050,10050,0
20240924,113700,33549550,10050,10050,10050,10050,0
20240924,113600,33549550,10050,10050,10050,10050,0
20240924,113500,33549550,10050,10050,10050,10050,0
20240924,113400,33549550,10050,10050,10050,10050,0
20240924,113300,33549550,10050,10050,10050,10050,0
20240924,113200,33549550,10050,10050,10050,10050,0
20240924,113100,33549550,10050,10050,10050,10050,0
20240924,113000,33549550,10050,10050,10050,10050,0
20240924,112900,33549550,10050,10050,10050,10050,0
20240924,112800,33549550,10050,10050,10050,10050,0
20240924,112700,33549550,10050,10050,10050,10050,0
20240924,112600,33549550,10050,10050,10050,10050,0
20240924,112500,33549550,10050,10050,10050,10050,0
20240924,112400,33549550,10050,10050,10050,10050,0
20240924,112300,33549550,10050,10050,10050,10050,0
20240924,112200,33549550,10050,10050,10050,10050,0
20240924,112100,33549550,10050,10050,10050,10050,0
20240924,112000,33549550,10050,10050,10050,10050,0
20240924,111900,33549550,10050,10050,10050,10050,0
20240924,111800,33549550,10050,10050,10050,10050,1
20240924,111700,33539500,10050,10050,10050,10050,0
20240924,111600,33539500,10050,10050,10050,10050,0
20240924,111500,33539500,10050,10050,10050,10050,0
20240924,111400,33539500,10050,10070,10070,10050,110
20240924,111300,32433800,10080,10080,10080,10080,5
20240924,111200,32383400,10070,10070,10070,10070,0
20240924,111100,32383400,10070,10070,10070,10070,0
20240924,111000,32383400,10070,10070,10070,10070,0
20240924,110900,32383400,10070,10070,10070,10070,0
20240924,110800,32383400,10070,10070,10070,10070,0
20240924,110700,32383400,10070,10070,10070,10070,0
20240924,110600,32383400,10070,10070,10070,10070,0
20240924,110500,32383400,10070,10070,10070,10070,0
20240924,110400,32383400,10070,10070,10070,10070,0
20240924,110300,32383400,10070,10070,10070,10070,0
20240924,110200,32383400,10070,10070,10070,10070,0
20240924,110100,32383400,10070,10070,10070,10070,0
20240924,110000,32383400,10070,10070,10070,10070,0
20240924,105900,32383400,10070,10070,10070,10070,0
20240924,105800,32383400,10070,10070,10070,10070,30
20240924,105700,32081300,10070,10070,10070,10070,0
20240924,105600,32081300,10070,10070,10070,10070,0
20240924,105500,32081300,10070,10070,10070,10070,0
20240924,105400,32081300,10070,10070,10070,10070,0
20240924,105300,32081300,10070,10070,10070,10070,0
20240924,105200,32081300,10070,10070,10070,10070,0
20240924,105100,32081300,10070,10070,10070,10070,0
20240924,105000,32081300,10070,10070,10070,10070,0
20240924,104900,32081300,10070,10070,10070,10070,5
20240924,104800,32030950,10070,10070,10070,10070,0
20240924,104700,32030950,10070,10070,10070,10070,0
20240924,104600,32030950,10070,10070,10070,10070,0
20240924,104500,32030950,10070,10070,10070,10070,0
20240924,104400,32030950,10070,10070,10070,10070,0
20240924,104300,32030950,10070,10070,10070,10070,0
20240924,104200,32030950,10070,10070,10070,10070,0
20240924,104100,32030950,10070,10070,10070,10070,0
20240924,104000,32030950,10070,10070,10070,10070,0
20240924,103900,32030950,10070,10060,10070,10060,99
20240924,103800,31034040,10030,10030,10030,10030,0
20240924,103700,31034040,10030,10030,10030,10030,0
20240924,103600,31034040,10030,10030,10030,10030,0
20240924,103500,31034040,10030,10030,10030,10030,20
20240924,103400,30833440,10030,10030,10030,10030,0
20240924,103300,30833440,10030,10030,10030,10030,0
20240924,103200,30833440,10030,10030,10030,10030,0
20240924,103100,30833440,10030,10030,10030,10030,0
20240924,103000,30833440,10030,10030,10030,10030,0
20240924,102900,30833440,10030,10030,10030,10030,0
20240924,102800,30833440,10030,10030,10030,10030,0
20240924,102700,30833440,10030,10030,10030,10030,0
20240924,102600,30833440,10030,10030,10030,10030,0
20240924,102500,30833440,10030,10030,10030,10030,0
20240924,102400,30833440,10030,10030,10030,10030,0
20240924,102300,30833440,10030,10030,10030,10030,0
20240924,102200,30833440,10030,10030,10030,10030,0
20240924,102100,30833440,10030,10030,10030,10030,0
20240924,102000,30833440,10030,10030,10030,10030,0
20240924,101900,30833440,10030,10030,10030,10030,0
20240924,101800,30833440,10030,10030,10030,10030,0
20240924,101700,30833440,10030,10030,10030,10030,0
20240924,101600,30833440,10030,10030,10030,10030,0
20240924,101500,30833440,10030,10030,10030,10030,0
20240924,101400,30833440,10030,10030,10030,10030,0
20240924,101300,30833440,10030,10030,10030,10030,0
20240924,101200,30833440,10030,10030,10030,10030,0
20240924,101100,30833440,10030,10030,10030,10030,0
20240924,101000,30833440,10030,10030,10030,10030,24
20240924,100900,30592720,10030,10030,10030,10030,0
20240924,100800,30592720,10030,10030,10030,10030,0
20240924,100700,30592720,10030,10030,10030,10030,1
20240924,100600,30582690,10030,10030,10030,10030,0
20240924,100500,30582690,10030,10030,10030,10030,0
20240924,100400,30582690,10030,10030,10030,10030,0
20240924,100300,30582690,10030,10030,10030,10030,0
20240924,100200,30582690,10030,10030,10030,10030,0
20240924,100100,30582690,10030,10030,10030,10030,0
20240924,100000,30582690,10030,10030,10030,10030,0
20240924,095900,30582690,10030,10030,10030,10030,0
20240924,095800,30582690,10030,10030,10030,10030,0
20240924,095700,30582690,10030,10020,10030,10020,3
20240924,095600,30552620,10020,10020,10020,10020,0
20240924,095500,30552620,10020,10020,10020,10020,0
20240924,095400,30552620,10020,10020,10020,10020,0
20240924,095300,30552620,10020,10020,10020,10020,0
20240924,095200,30552620,10020,10020,10020,10020,294
20240924,095100,27606740,10020,10020,10020,10020,0
20240924,095000,27606740,10020,10020,10020,10020,7
20240924,094900,27536600,10020,10020,10020,10020,0
20240924,094800,27536600,10020,10020,10020,10020,0
20240924,094700,27536600,10020,10020,10020,10020,0
20240924,094600,27536600,10020,10020,10020,10020,100
20240924,094500,26534600,10020,10020,10020,10020,0
20240924,094400,26534600,10020,10030,10030,10020,367
20240924,094300,22853680,10030,10030,10030,10030,151
20240924,094200,21339150,10030,10030,10030,10030,0
20240924,094100,21339150,10030,10030,10030,10030,0
20240924,094000,21339150,10030,10040,10040,10030,80
20240924,093900,20536730,10030,10030,10030,10030,0
20240924,093800,20536730,10030,10030,10030,10030,0
20240924,093700,20536730,10030,10030,10030,10030,0
20240924,093600,20536730,10030,10030,10030,10030,0
20240924,093500,20536730,10030,10030,10030,10030,0
20240924,093400,20536730,10030,10030,10030,10030,0
20240924,093300,20536730,10030,10030,10030,10030,0
20240924,093200,20536730,10030,10030,10030,10030,0
20240924,093100,20536730,10030,10030,10030,10030,0
20240924,093000,20536730,10030,10030,10030,10030,0
20240924,092900,20536730,10030,10030,10030,10030,0
20240924,092800,20536730,10030,10030,10030,10030,63
20240924,092700,19904840,10020,10020,10020,10020,0
20240924,092600,19904840,10020,10020,10020,10020,0
20240924,092500,19904840,10020,10020,10020,10020,0
20240924,092400,19904840,10020,10020,10020,10020,30
20240924,092300,19604240,10030,10030,10030,10030,0
20240924,092200,19604240,10030,10030,10030,10030,2
20240924,092100,19584180,10030,10030,10030,10030,11
20240924,092000,19473850,10020,10030,10030,10020,102
20240924,091900,18451790,10020,10020,10020,10020,0
20240924,091800,18451790,10020,10020,10020,10020,0
20240924,091700,18451790,10020,10020,10020,10020,100
20240924,091600,17449790,10020,10020,10020,10020,0
20240924,091500,17449790,10020,10020,10020,10020,200
20240924,091400,15445790,10030,10030,10030,10030,0
20240924,091300,15445790,10030,10030,10030,10030,0
20240924,091200,15445790,10030,10030,10030,10030,8
20240924,091100,15365550,10020,10020,10020,10020,0
20240924,091000,15365550,10020,10020,10020,10020,0
20240924,090900,15365550,10020,10020,10020,10020,0
20240924,090800,15365550,10020,10020,10020,10020,53
20240924,090700,14834490,10080,10080,10080,10080,0
20240924,090600,14834490,10080,10080,10080,10080,9
20240924,090500,14743770,10080,10080,10080,10080,1
20240924,090400,14733690,10040,10040,10040,10040,0
20240924,090300,14733690,10040,10050,10050,10040,122
20240924,090200,13507790,10070,10070,10070,10070,145
20240924,090100,12047640,10070,10090,10090,10070,102
20240924,090000,11020000,10000,10000,10000,10000,1102