KissMeData/050960/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,193300,32955540,10040,10040,10040,10040,125
20240925,193200,32955540,10040,10040,10040,10040,0
20240925,193100,32955540,10040,10040,10040,10040,0
20240925,193000,32955540,10040,10040,10040,10040,0
20240925,192900,32955540,10040,10040,10040,10040,0
20240925,192800,32955540,10040,10040,10040,10040,0
20240925,192700,32955540,10040,10040,10040,10040,0
20240925,192600,32955540,10040,10040,10040,10040,0
20240925,192500,32955540,10040,10040,10040,10040,0
20240925,192400,32955540,10040,10040,10040,10040,0
20240925,192300,32955540,10040,10040,10040,10040,0
20240925,192200,32955540,10040,10040,10040,10040,0
20240925,192100,32955540,10040,10040,10040,10040,0
20240925,192000,32955540,10040,10040,10040,10040,0
20240925,191900,32955540,10040,10040,10040,10040,0
20240925,191800,32955540,10040,10040,10040,10040,0
20240925,191700,32955540,10040,10040,10040,10040,0
20240925,191600,32955540,10040,10040,10040,10040,0
20240925,191500,32955540,10040,10040,10040,10040,0
20240925,191400,32955540,10040,10040,10040,10040,0
20240925,191300,32955540,10040,10040,10040,10040,0
20240925,191200,32955540,10040,10040,10040,10040,0
20240925,191100,32955540,10040,10040,10040,10040,0
20240925,191000,32955540,10040,10040,10040,10040,0
20240925,190900,32955540,10040,10040,10040,10040,0
20240925,190800,32955540,10040,10040,10040,10040,0
20240925,190700,32955540,10040,10040,10040,10040,0
20240925,190600,32955540,10040,10040,10040,10040,0
20240925,190500,32955540,10040,10040,10040,10040,0
20240925,190400,32955540,10040,10040,10040,10040,0
20240925,190300,32955540,10040,10040,10040,10040,125
20240925,190200,32955540,10040,10040,10040,10040,0
20240925,190100,32955540,10040,10040,10040,10040,0
20240925,190000,32955540,10040,10040,10040,10040,0
20240925,185900,32955540,10040,10040,10040,10040,0
20240925,185800,32955540,10040,10040,10040,10040,0
20240925,185700,32955540,10040,10040,10040,10040,0
20240925,185600,32955540,10040,10040,10040,10040,0
20240925,185500,32955540,10040,10040,10040,10040,0
20240925,185400,32955540,10040,10040,10040,10040,0
20240925,185300,32955540,10040,10040,10040,10040,0
20240925,185200,32955540,10040,10040,10040,10040,0
20240925,185100,32955540,10040,10040,10040,10040,0
20240925,185000,32955540,10040,10040,10040,10040,0
20240925,184900,32955540,10040,10040,10040,10040,0
20240925,184800,32955540,10040,10040,10040,10040,0
20240925,184700,32955540,10040,10040,10040,10040,0
20240925,184600,32955540,10040,10040,10040,10040,0
20240925,184500,32955540,10040,10040,10040,10040,0
20240925,184400,32955540,10040,10040,10040,10040,0
20240925,184300,32955540,10040,10040,10040,10040,0
20240925,184200,32955540,10040,10040,10040,10040,0
20240925,184100,32955540,10040,10040,10040,10040,0
20240925,184000,32955540,10040,10040,10040,10040,0
20240925,183900,32955540,10040,10040,10040,10040,0
20240925,183800,32955540,10040,10040,10040,10040,0
20240925,183700,32955540,10040,10040,10040,10040,0
20240925,183600,32955540,10040,10040,10040,10040,0
20240925,183500,32955540,10040,10040,10040,10040,0
20240925,183400,32955540,10040,10040,10040,10040,0
20240925,183300,32955540,10040,10040,10040,10040,125
20240925,183200,32955540,10040,10040,10040,10040,0
20240925,183100,32955540,10040,10040,10040,10040,0
20240925,183000,32955540,10040,10040,10040,10040,0
20240925,182900,32955540,10040,10040,10040,10040,0
20240925,182800,32955540,10040,10040,10040,10040,0
20240925,182700,32955540,10040,10040,10040,10040,0
20240925,182600,32955540,10040,10040,10040,10040,0
20240925,182500,32955540,10040,10040,10040,10040,0
20240925,182400,32955540,10040,10040,10040,10040,0
20240925,182300,32955540,10040,10040,10040,10040,0
20240925,182200,32955540,10040,10040,10040,10040,0
20240925,182100,32955540,10040,10040,10040,10040,0
20240925,182000,32955540,10040,10040,10040,10040,0
20240925,181900,32955540,10040,10040,10040,10040,0
20240925,181800,32955540,10040,10040,10040,10040,0
20240925,181700,32955540,10040,10040,10040,10040,0
20240925,181600,32955540,10040,10040,10040,10040,0
20240925,181500,32955540,10040,10040,10040,10040,0
20240925,181400,32955540,10040,10040,10040,10040,0
20240925,181300,32955540,10040,10040,10040,10040,0
20240925,181200,32955540,10040,10040,10040,10040,0
20240925,181100,32955540,10040,10040,10040,10040,0
20240925,181000,32955540,10040,10040,10040,10040,0
20240925,180900,32955540,10040,10040,10040,10040,0
20240925,180800,32955540,10040,10040,10040,10040,0
20240925,180700,32955540,10040,10040,10040,10040,0
20240925,180600,32955540,10040,10040,10040,10040,0
20240925,180500,32955540,10040,10040,10040,10040,0
20240925,180400,32955540,10040,10040,10040,10040,0
20240925,180300,32955540,10040,10040,10040,10040,125
20240925,180200,32955540,10040,10040,10040,10040,0
20240925,180100,32955540,10040,10040,10040,10040,0
20240925,180000,32955540,10040,10040,10040,10040,0
20240925,175900,32955540,10040,10040,10040,10040,0
20240925,175800,32955540,10040,10040,10040,10040,0
20240925,175700,32955540,10040,10040,10040,10040,0
20240925,175600,32955540,10040,10040,10040,10040,0
20240925,175500,32955540,10040,10040,10040,10040,0
20240925,175400,32955540,10040,10040,10040,10040,0
20240925,175300,32955540,10040,10040,10040,10040,0
20240925,175200,32955540,10040,10040,10040,10040,0
20240925,175100,32955540,10040,10040,10040,10040,0
20240925,175000,32955540,10040,10040,10040,10040,0
20240925,174900,32955540,10040,10040,10040,10040,0
20240925,174800,32955540,10040,10040,10040,10040,0
20240925,174700,32955540,10040,10040,10040,10040,0
20240925,174600,32955540,10040,10040,10040,10040,0
20240925,174500,32955540,10040,10040,10040,10040,0
20240925,174400,32955540,10040,10040,10040,10040,0
20240925,174300,32955540,10040,10040,10040,10040,0
20240925,174200,32955540,10040,10040,10040,10040,0
20240925,174100,32955540,10040,10040,10040,10040,0
20240925,174000,32955540,10040,10040,10040,10040,0
20240925,173900,32955540,10040,10040,10040,10040,0
20240925,173800,32955540,10040,10040,10040,10040,0
20240925,173700,32955540,10040,10040,10040,10040,0
20240925,173600,32955540,10040,10040,10040,10040,0
20240925,173500,32955540,10040,10040,10040,10040,0
20240925,173400,32955540,10040,10040,10040,10040,0
20240925,173300,32955540,10040,10040,10040,10040,125
20240925,173200,32955540,10040,10040,10040,10040,0
20240925,173100,32955540,10040,10040,10040,10040,0
20240925,173000,32955540,10040,10040,10040,10040,0
20240925,172900,32955540,10040,10040,10040,10040,0
20240925,172800,32955540,10040,10040,10040,10040,0
20240925,172700,32955540,10040,10040,10040,10040,0
20240925,172600,32955540,10040,10040,10040,10040,0
20240925,172500,32955540,10040,10040,10040,10040,0
20240925,172400,32955540,10040,10040,10040,10040,0
20240925,172300,32955540,10040,10040,10040,10040,0
20240925,172200,32955540,10040,10040,10040,10040,0
20240925,172100,32955540,10040,10040,10040,10040,0
20240925,172000,32955540,10040,10040,10040,10040,0
20240925,171900,32955540,10040,10040,10040,10040,0
20240925,171800,32955540,10040,10040,10040,10040,0
20240925,171700,32955540,10040,10040,10040,10040,0
20240925,171600,32955540,10040,10040,10040,10040,0
20240925,171500,32955540,10040,10040,10040,10040,0
20240925,171400,32955540,10040,10040,10040,10040,0
20240925,171300,32955540,10040,10040,10040,10040,0
20240925,171200,32955540,10040,10040,10040,10040,0
20240925,171100,32955540,10040,10040,10040,10040,0
20240925,171000,32955540,10040,10040,10040,10040,0
20240925,170900,32955540,10040,10040,10040,10040,0
20240925,170800,32955540,10040,10040,10040,10040,0
20240925,170700,32955540,10040,10040,10040,10040,0
20240925,170600,32955540,10040,10040,10040,10040,0
20240925,170500,32955540,10040,10040,10040,10040,0
20240925,170400,32955540,10040,10040,10040,10040,0
20240925,170300,32955540,10040,10040,10040,10040,125
20240925,170200,32955540,10040,10040,10040,10040,0
20240925,170100,32955540,10040,10040,10040,10040,0
20240925,170000,32955540,10040,10040,10040,10040,0
20240925,165900,32955540,10040,10040,10040,10040,0
20240925,165800,32955540,10040,10040,10040,10040,0
20240925,165700,32955540,10040,10040,10040,10040,0
20240925,165600,32955540,10040,10040,10040,10040,0
20240925,165500,32955540,10040,10040,10040,10040,0
20240925,165400,32955540,10040,10040,10040,10040,0
20240925,165300,32955540,10040,10040,10040,10040,0
20240925,165200,32955540,10040,10040,10040,10040,0
20240925,165100,32955540,10040,10040,10040,10040,0
20240925,165000,32955540,10040,10040,10040,10040,0
20240925,164900,32955540,10040,10040,10040,10040,0
20240925,164800,32955540,10040,10040,10040,10040,0
20240925,164700,32955540,10040,10040,10040,10040,0
20240925,164600,32955540,10040,10040,10040,10040,0
20240925,164500,32955540,10040,10040,10040,10040,0
20240925,164400,32955540,10040,10040,10040,10040,0
20240925,164300,32955540,10040,10040,10040,10040,0
20240925,164200,32955540,10040,10040,10040,10040,0
20240925,164100,32955540,10040,10040,10040,10040,0
20240925,164000,32955540,10040,10040,10040,10040,0
20240925,163900,32955540,10040,10040,10040,10040,0
20240925,163800,32955540,10040,10040,10040,10040,0
20240925,163700,32955540,10040,10040,10040,10040,0
20240925,163600,32955540,10040,10040,10040,10040,0
20240925,163500,32955540,10040,10040,10040,10040,0
20240925,163400,32955540,10040,10040,10040,10040,0
20240925,163300,32955540,10040,10040,10040,10040,125
20240925,163200,32955540,10040,10040,10040,10040,0
20240925,163100,32955540,10040,10040,10040,10040,0
20240925,163000,32955540,10040,10040,10040,10040,0
20240925,162900,32955540,10040,10040,10040,10040,0
20240925,162800,32955540,10040,10040,10040,10040,0
20240925,162700,32955540,10040,10040,10040,10040,0
20240925,162600,32955540,10040,10040,10040,10040,0
20240925,162500,32955540,10040,10040,10040,10040,0
20240925,162400,32955540,10040,10040,10040,10040,0
20240925,162300,32955540,10040,10040,10040,10040,0
20240925,162200,32955540,10040,10040,10040,10040,0
20240925,162100,32955540,10040,10040,10040,10040,0
20240925,162000,32955540,10040,10040,10040,10040,0
20240925,161900,32955540,10040,10040,10040,10040,0
20240925,161800,32955540,10040,10040,10040,10040,0
20240925,161700,32955540,10040,10040,10040,10040,0
20240925,161600,32955540,10040,10040,10040,10040,0
20240925,161500,32955540,10040,10040,10040,10040,0
20240925,161400,32955540,10040,10040,10040,10040,0
20240925,161300,32955540,10040,10040,10040,10040,0
20240925,161200,32955540,10040,10040,10040,10040,0
20240925,161100,32955540,10040,10040,10040,10040,0
20240925,161000,32955540,10040,10040,10040,10040,0
20240925,160900,32955540,10040,10040,10040,10040,0
20240925,160800,32955540,10040,10040,10040,10040,0
20240925,160700,32955540,10040,10040,10040,10040,0
20240925,160600,32955540,10040,10040,10040,10040,0
20240925,160500,32955540,10040,10040,10040,10040,0
20240925,160400,32955540,10040,10040,10040,10040,0
20240925,160300,32955540,10040,10040,10040,10040,125
20240925,160200,32955540,10040,10040,10040,10040,0
20240925,160100,32955540,10040,10040,10040,10040,0
20240925,160000,32955540,10040,10040,10040,10040,0
20240925,155900,32955540,10040,10040,10040,10040,0
20240925,155800,32955540,10040,10040,10040,10040,0
20240925,155700,32955540,10040,10040,10040,10040,0
20240925,155600,32955540,10040,10040,10040,10040,0
20240925,155500,32955540,10040,10040,10040,10040,0
20240925,155400,32955540,10040,10040,10040,10040,0
20240925,155300,32955540,10040,10040,10040,10040,0
20240925,155200,32955540,10040,10040,10040,10040,0
20240925,155100,32955540,10040,10040,10040,10040,0
20240925,155000,32955540,10040,10040,10040,10040,0
20240925,154900,32955540,10040,10040,10040,10040,0
20240925,154800,32955540,10040,10040,10040,10040,0
20240925,154700,32955540,10040,10040,10040,10040,0
20240925,154600,32955540,10040,10040,10040,10040,0
20240925,154500,32955540,10040,10040,10040,10040,0
20240925,154400,32955540,10040,10040,10040,10040,0
20240925,154300,32955540,10040,10040,10040,10040,0
20240925,154200,32955540,10040,10040,10040,10040,0
20240925,154100,32955540,10040,10040,10040,10040,0
20240925,154000,32955540,10040,10040,10040,10040,0
20240925,153900,32955540,10040,10040,10040,10040,0
20240925,153800,32955540,10040,10040,10040,10040,0
20240925,153700,32955540,10040,10040,10040,10040,0
20240925,153600,32955540,10040,10040,10040,10040,0
20240925,153500,32955540,10040,10040,10040,10040,0
20240925,153400,32955540,10040,10040,10040,10040,0
20240925,153300,32955540,10040,10040,10040,10040,125
20240925,153200,32955540,10040,10040,10040,10040,0
20240925,153100,32955540,10040,10040,10040,10040,0
20240925,153000,32955540,10040,10040,10040,10040,125
20240925,152900,31700540,10040,10040,10040,10040,0
20240925,152800,31700540,10040,10040,10040,10040,0
20240925,152700,31700540,10040,10040,10040,10040,0
20240925,152600,31700540,10040,10040,10040,10040,0
20240925,152500,31700540,10040,10040,10040,10040,0
20240925,152400,31700540,10040,10040,10040,10040,0
20240925,152300,31700540,10040,10040,10040,10040,0
20240925,152200,31700540,10040,10040,10040,10040,0
20240925,152100,31700540,10040,10040,10040,10040,0
20240925,152000,31700540,10040,10040,10040,10040,0
20240925,151900,31700540,10040,10040,10040,10040,0
20240925,151800,31700540,10040,10050,10050,10040,109
20240925,151700,30605580,10050,10050,10050,10050,0
20240925,151600,30605580,10050,10050,10050,10050,0
20240925,151500,30605580,10050,10050,10050,10050,0
20240925,151400,30605580,10050,10050,10050,10050,0
20240925,151300,30605580,10050,10050,10050,10050,0
20240925,151200,30605580,10050,10050,10050,10050,7
20240925,151100,30535230,10050,10050,10050,10050,440
20240925,151000,26113230,10050,10040,10050,10040,25
20240925,150900,25862000,10040,10040,10040,10040,0
20240925,150800,25862000,10040,10040,10040,10040,0
20240925,150700,25862000,10040,10040,10040,10040,0
20240925,150600,25862000,10040,10040,10040,10040,0
20240925,150500,25862000,10040,10040,10040,10040,110
20240925,150400,24757600,10040,10040,10040,10040,0
20240925,150300,24757600,10040,10040,10040,10040,0
20240925,150200,24757600,10040,10040,10040,10040,0
20240925,150100,24757600,10040,10040,10040,10040,93
20240925,150000,23823880,10050,10050,10050,10050,0
20240925,145900,23823880,10050,10050,10050,10050,0
20240925,145800,23823880,10050,10050,10050,10050,0
20240925,145700,23823880,10050,10050,10050,10050,0
20240925,145600,23823880,10050,10050,10050,10050,2
20240925,145500,23803780,10040,10040,10040,10040,0
20240925,145400,23803780,10040,10040,10040,10040,0
20240925,145300,23803780,10040,10040,10040,10040,0
20240925,145200,23803780,10040,10040,10040,10040,11
20240925,145100,23693340,10040,10040,10040,10040,0
20240925,145000,23693340,10040,10040,10040,10040,0
20240925,144900,23693340,10040,10040,10040,10040,0
20240925,144800,23693340,10040,10040,10040,10040,0
20240925,144700,23693340,10040,10040,10040,10040,0
20240925,144600,23693340,10040,10040,10040,10040,9
20240925,144500,23602980,10040,10040,10040,10040,10
20240925,144400,23502580,10050,10050,10050,10050,0
20240925,144300,23502580,10050,10050,10050,10050,0
20240925,144200,23502580,10050,10050,10050,10050,0
20240925,144100,23502580,10050,10050,10050,10050,0
20240925,144000,23502580,10050,10050,10050,10050,0
20240925,143900,23502580,10050,10050,10050,10050,0
20240925,143800,23502580,10050,10050,10050,10050,0
20240925,143700,23502580,10050,10050,10050,10050,0
20240925,143600,23502580,10050,10050,10050,10050,0
20240925,143500,23502580,10050,10050,10050,10050,0
20240925,143400,23502580,10050,10050,10050,10050,0
20240925,143300,23502580,10050,10050,10050,10050,0
20240925,143200,23502580,10050,10050,10050,10050,0
20240925,143100,23502580,10050,10050,10050,10050,0
20240925,143000,23502580,10050,10050,10050,10050,0
20240925,142900,23502580,10050,10050,10050,10050,390
20240925,142800,19583080,10050,10050,10050,10050,0
20240925,142700,19583080,10050,10050,10050,10050,0
20240925,142600,19583080,10050,10050,10050,10050,0
20240925,142500,19583080,10050,10050,10050,10050,0
20240925,142400,19583080,10050,10050,10050,10050,109
20240925,142300,18487630,10050,10050,10050,10050,11
20240925,142200,18377080,10070,10070,10070,10070,0
20240925,142100,18377080,10070,10070,10070,10070,0
20240925,142000,18377080,10070,10070,10070,10070,0
20240925,141900,18377080,10070,10070,10070,10070,0
20240925,141800,18377080,10070,10070,10070,10070,0
20240925,141700,18377080,10070,10070,10070,10070,20
20240925,141600,18175680,10070,10070,10070,10070,0
20240925,141500,18175680,10070,10070,10070,10070,0
20240925,141400,18175680,10070,10070,10070,10070,0
20240925,141300,18175680,10070,10070,10070,10070,0
20240925,141200,18175680,10070,10070,10070,10070,1
20240925,141100,18165610,10050,10050,10050,10050,0
20240925,141000,18165610,10050,10050,10050,10050,0
20240925,140900,18165610,10050,10050,10050,10050,0
20240925,140800,18165610,10050,10050,10050,10050,0
20240925,140700,18165610,10050,10050,10050,10050,0
20240925,140600,18165610,10050,10050,10050,10050,0
20240925,140500,18165610,10050,10050,10050,10050,0
20240925,140400,18165610,10050,10050,10050,10050,0
20240925,140300,18165610,10050,10050,10050,10050,0
20240925,140200,18165610,10050,10050,10050,10050,0
20240925,140100,18165610,10050,10050,10050,10050,0
20240925,140000,18165610,10050,10050,10050,10050,0
20240925,135900,18165610,10050,10050,10050,10050,0
20240925,135800,18165610,10050,10050,10050,10050,0
20240925,135700,18165610,10050,10050,10050,10050,0
20240925,135600,18165610,10050,10050,10050,10050,0
20240925,135500,18165610,10050,10050,10050,10050,0
20240925,135400,18165610,10050,10050,10050,10050,0
20240925,135300,18165610,10050,10050,10050,10050,0
20240925,135200,18165610,10050,10050,10050,10050,0
20240925,135100,18165610,10050,10050,10050,10050,0
20240925,135000,18165610,10050,10050,10050,10050,0
20240925,134900,18165610,10050,10050,10050,10050,0
20240925,134800,18165610,10050,10050,10050,10050,45
20240925,134700,17713360,10050,10050,10050,10050,0
20240925,134600,17713360,10050,10050,10050,10050,0
20240925,134500,17713360,10050,10050,10050,10050,0
20240925,134400,17713360,10050,10050,10050,10050,0
20240925,134300,17713360,10050,10050,10050,10050,0
20240925,134200,17713360,10050,10050,10050,10050,0
20240925,134100,17713360,10050,10050,10050,10050,0
20240925,134000,17713360,10050,10050,10050,10050,0
20240925,133900,17713360,10050,10050,10050,10050,0
20240925,133800,17713360,10050,10050,10050,10050,0
20240925,133700,17713360,10050,10050,10050,10050,0
20240925,133600,17713360,10050,10050,10050,10050,0
20240925,133500,17713360,10050,10050,10050,10050,0
20240925,133400,17713360,10050,10050,10050,10050,0
20240925,133300,17713360,10050,10050,10050,10050,0
20240925,133200,17713360,10050,10050,10050,10050,0
20240925,133100,17713360,10050,10050,10050,10050,0
20240925,133000,17713360,10050,10050,10050,10050,0
20240925,132900,17713360,10050,10050,10050,10050,0
20240925,132800,17713360,10050,10050,10050,10050,0
20240925,132700,17713360,10050,10050,10050,10050,1
20240925,132600,17703310,10040,10040,10040,10040,0
20240925,132500,17703310,10040,10040,10040,10040,0
20240925,132400,17703310,10040,10040,10040,10040,0
20240925,132300,17703310,10040,10040,10040,10040,0
20240925,132200,17703310,10040,10040,10040,10040,0
20240925,132100,17703310,10040,10040,10040,10040,0
20240925,132000,17703310,10040,10040,10040,10040,0
20240925,131900,17703310,10040,10040,10040,10040,0
20240925,131800,17703310,10040,10040,10040,10040,9
20240925,131700,17612950,10050,10050,10050,10050,0
20240925,131600,17612950,10050,10050,10050,10050,0
20240925,131500,17612950,10050,10050,10050,10050,0
20240925,131400,17612950,10050,10050,10050,10050,0
20240925,131300,17612950,10050,10050,10050,10050,0
20240925,131200,17612950,10050,10050,10050,10050,0
20240925,131100,17612950,10050,10050,10050,10050,0
20240925,131000,17612950,10050,10050,10050,10050,0
20240925,130900,17612950,10050,10050,10050,10050,0
20240925,130800,17612950,10050,10050,10050,10050,0
20240925,130700,17612950,10050,10050,10050,10050,0
20240925,130600,17612950,10050,10050,10050,10050,0
20240925,130500,17612950,10050,10050,10050,10050,0
20240925,130400,17612950,10050,10050,10050,10050,0
20240925,130300,17612950,10050,10050,10050,10050,0
20240925,130200,17612950,10050,10050,10050,10050,0
20240925,130100,17612950,10050,10050,10050,10050,0
20240925,130000,17612950,10050,10050,10050,10050,0
20240925,125900,17612950,10050,10050,10050,10050,0
20240925,125800,17612950,10050,10050,10050,10050,0
20240925,125700,17612950,10050,10050,10050,10050,0
20240925,125600,17612950,10050,10050,10050,10050,0
20240925,125500,17612950,10050,10050,10050,10050,0
20240925,125400,17612950,10050,10050,10050,10050,0
20240925,125300,17612950,10050,10050,10050,10050,0
20240925,125200,17612950,10050,10050,10050,10050,0
20240925,125100,17612950,10050,10050,10050,10050,0
20240925,125000,17612950,10050,10050,10050,10050,0
20240925,124900,17612950,10050,10050,10050,10050,0
20240925,124800,17612950,10050,10050,10050,10050,0
20240925,124700,17612950,10050,10050,10050,10050,0
20240925,124600,17612950,10050,10050,10050,10050,0
20240925,124500,17612950,10050,10050,10050,10050,0
20240925,124400,17612950,10050,10050,10050,10050,0
20240925,124300,17612950,10050,10050,10050,10050,0
20240925,124200,17612950,10050,10050,10050,10050,0
20240925,124100,17612950,10050,10050,10050,10050,0
20240925,124000,17612950,10050,10050,10050,10050,0
20240925,123900,17612950,10050,10050,10050,10050,54
20240925,123800,17070250,10050,10050,10050,10050,0
20240925,123700,17070250,10050,10050,10050,10050,0
20240925,123600,17070250,10050,10050,10050,10050,0
20240925,123500,17070250,10050,10050,10050,10050,0
20240925,123400,17070250,10050,10050,10050,10050,1
20240925,123300,17060200,10060,10060,10060,10060,0
20240925,123200,17060200,10060,10060,10060,10060,0
20240925,123100,17060200,10060,10060,10060,10060,0
20240925,123000,17060200,10060,10060,10060,10060,0
20240925,122900,17060200,10060,10060,10060,10060,0
20240925,122800,17060200,10060,10060,10060,10060,0
20240925,122700,17060200,10060,10060,10060,10060,0
20240925,122600,17060200,10060,10060,10060,10060,0
20240925,122500,17060200,10060,10060,10060,10060,0
20240925,122400,17060200,10060,10060,10060,10060,0
20240925,122300,17060200,10060,10060,10060,10060,0
20240925,122200,17060200,10060,10060,10060,10060,0
20240925,122100,17060200,10060,10060,10060,10060,0
20240925,122000,17060200,10060,10060,10060,10060,0
20240925,121900,17060200,10060,10060,10060,10060,0
20240925,121800,17060200,10060,10060,10060,10060,0
20240925,121700,17060200,10060,10060,10060,10060,0
20240925,121600,17060200,10060,10060,10060,10060,0
20240925,121500,17060200,10060,10060,10060,10060,0
20240925,121400,17060200,10060,10060,10060,10060,0
20240925,121300,17060200,10060,10060,10060,10060,0
20240925,121200,17060200,10060,10060,10060,10060,0
20240925,121100,17060200,10060,10060,10060,10060,0
20240925,121000,17060200,10060,10060,10060,10060,0
20240925,120900,17060200,10060,10060,10060,10060,0
20240925,120800,17060200,10060,10060,10060,10060,0
20240925,120700,17060200,10060,10060,10060,10060,0
20240925,120600,17060200,10060,10060,10060,10060,0
20240925,120500,17060200,10060,10060,10060,10060,0
20240925,120400,17060200,10060,10060,10060,10060,0
20240925,120300,17060200,10060,10060,10060,10060,0
20240925,120200,17060200,10060,10060,10060,10060,0
20240925,120100,17060200,10060,10060,10060,10060,0
20240925,120000,17060200,10060,10060,10060,10060,0
20240925,115900,17060200,10060,10060,10060,10060,0
20240925,115800,17060200,10060,10060,10060,10060,0
20240925,115700,17060200,10060,10060,10060,10060,1
20240925,115600,17050140,10040,10040,10040,10040,0
20240925,115500,17050140,10040,10040,10040,10040,0
20240925,115400,17050140,10040,10040,10040,10040,0
20240925,115300,17050140,10040,10040,10040,10040,0
20240925,115200,17050140,10040,10040,10040,10040,0
20240925,115100,17050140,10040,10040,10040,10040,0
20240925,115000,17050140,10040,10040,10040,10040,0
20240925,114900,17050140,10040,10040,10040,10040,0
20240925,114800,17050140,10040,10040,10040,10040,0
20240925,114700,17050140,10040,10040,10040,10040,0
20240925,114600,17050140,10040,10040,10040,10040,0
20240925,114500,17050140,10040,10040,10040,10040,0
20240925,114400,17050140,10040,10040,10040,10040,0
20240925,114300,17050140,10040,10060,10060,10040,140
20240925,114200,15644340,10070,10070,10070,10070,0
20240925,114100,15644340,10070,10070,10070,10070,0
20240925,114000,15644340,10070,10070,10070,10070,0
20240925,113900,15644340,10070,10070,10070,10070,0
20240925,113800,15644340,10070,10070,10070,10070,0
20240925,113700,15644340,10070,10070,10070,10070,0
20240925,113600,15644340,10070,10070,10070,10070,0
20240925,113500,15644340,10070,10070,10070,10070,0
20240925,113400,15644340,10070,10070,10070,10070,0
20240925,113300,15644340,10070,10070,10070,10070,0
20240925,113200,15644340,10070,10070,10070,10070,0
20240925,113100,15644340,10070,10070,10070,10070,0
20240925,113000,15644340,10070,10070,10070,10070,0
20240925,112900,15644340,10070,10070,10070,10070,0
20240925,112800,15644340,10070,10070,10070,10070,0
20240925,112700,15644340,10070,10070,10070,10070,0
20240925,112600,15644340,10070,10070,10070,10070,0
20240925,112500,15644340,10070,10070,10070,10070,0
20240925,112400,15644340,10070,10070,10070,10070,10
20240925,112300,15543640,10090,10090,10090,10090,0
20240925,112200,15543640,10090,10090,10090,10090,0
20240925,112100,15543640,10090,10090,10090,10090,0
20240925,112000,15543640,10090,10090,10090,10090,0
20240925,111900,15543640,10090,10090,10090,10090,0
20240925,111800,15543640,10090,10090,10090,10090,0
20240925,111700,15543640,10090,10090,10090,10090,0
20240925,111600,15543640,10090,10090,10090,10090,0
20240925,111500,15543640,10090,10090,10090,10090,0
20240925,111400,15543640,10090,10090,10090,10090,0
20240925,111300,15543640,10090,10090,10090,10090,0
20240925,111200,15543640,10090,10090,10090,10090,0
20240925,111100,15543640,10090,10090,10090,10090,0
20240925,111000,15543640,10090,10090,10090,10090,0
20240925,110900,15543640,10090,10090,10090,10090,0
20240925,110800,15543640,10090,10090,10090,10090,0
20240925,110700,15543640,10090,10090,10090,10090,0
20240925,110600,15543640,10090,10090,10090,10090,0
20240925,110500,15543640,10090,10090,10090,10090,0
20240925,110400,15543640,10090,10090,10090,10090,0
20240925,110300,15543640,10090,10090,10090,10090,0
20240925,110200,15543640,10090,10090,10090,10090,0
20240925,110100,15543640,10090,10090,10090,10090,0
20240925,110000,15543640,10090,10090,10090,10090,6
20240925,105900,15483100,10090,10090,10090,10090,0
20240925,105800,15483100,10090,10090,10090,10090,0
20240925,105700,15483100,10090,10090,10090,10090,0
20240925,105600,15483100,10090,10090,10090,10090,0
20240925,105500,15483100,10090,10090,10090,10090,0
20240925,105400,15483100,10090,10090,10090,10090,0
20240925,105300,15483100,10090,10040,10090,10040,3
20240925,105200,15452930,10090,10090,10090,10090,11
20240925,105100,15341940,10050,10050,10050,10050,1
20240925,105000,15331890,10040,10040,10040,10040,0
20240925,104900,15331890,10040,10040,10040,10040,101
20240925,104800,14317850,10040,10040,10040,10040,0
20240925,104700,14317850,10040,10040,10040,10040,1
20240925,104600,14307810,10090,10090,10090,10090,0
20240925,104500,14307810,10090,10090,10090,10090,0
20240925,104400,14307810,10090,10090,10090,10090,0
20240925,104300,14307810,10090,10090,10090,10090,0
20240925,104200,14307810,10090,10090,10090,10090,0
20240925,104100,14307810,10090,10090,10090,10090,0
20240925,104000,14307810,10090,10090,10090,10090,0
20240925,103900,14307810,10090,10090,10090,10090,0
20240925,103800,14307810,10090,10090,10090,10090,0
20240925,103700,14307810,10090,10090,10090,10090,0
20240925,103600,14307810,10090,10090,10090,10090,0
20240925,103500,14307810,10090,10090,10090,10090,0
20240925,103400,14307810,10090,10090,10090,10090,0
20240925,103300,14307810,10090,10090,10090,10090,0
20240925,103200,14307810,10090,10090,10090,10090,0
20240925,103100,14307810,10090,10090,10090,10090,0
20240925,103000,14307810,10090,10090,10090,10090,0
20240925,102900,14307810,10090,10090,10090,10090,0
20240925,102800,14307810,10090,10090,10090,10090,0
20240925,102700,14307810,10090,10090,10090,10090,0
20240925,102600,14307810,10090,10090,10090,10090,0
20240925,102500,14307810,10090,10090,10090,10090,0
20240925,102400,14307810,10090,10090,10090,10090,9
20240925,102300,14217000,10100,10100,10100,10100,0
20240925,102200,14217000,10100,10100,10100,10100,0
20240925,102100,14217000,10100,10100,10100,10100,0
20240925,102000,14217000,10100,10100,10100,10100,0
20240925,101900,14217000,10100,10100,10100,10100,0
20240925,101800,14217000,10100,10090,10100,10090,111
20240925,101700,13096510,10090,10090,10090,10090,0
20240925,101600,13096510,10090,10090,10090,10090,0
20240925,101500,13096510,10090,10090,10090,10090,0
20240925,101400,13096510,10090,10090,10090,10090,0
20240925,101300,13096510,10090,10090,10090,10090,0
20240925,101200,13096510,10090,10090,10090,10090,0
20240925,101100,13096510,10090,10090,10090,10090,0
20240925,101000,13096510,10090,10090,10090,10090,0
20240925,100900,13096510,10090,10090,10090,10090,0
20240925,100800,13096510,10090,10090,10090,10090,0
20240925,100700,13096510,10090,10090,10090,10090,1
20240925,100600,13086420,10090,10090,10090,10090,0
20240925,100500,13086420,10090,10090,10090,10090,0
20240925,100400,13086420,10090,10090,10090,10090,8
20240925,100300,13005700,10080,10080,10080,10080,45
20240925,100200,12552100,10080,10080,10080,10080,0
20240925,100100,12552100,10080,10080,10080,10080,9
20240925,100000,12461380,10080,10080,10080,10080,1
20240925,095900,12451300,10010,10010,10010,10010,0
20240925,095800,12451300,10010,10010,10010,10010,0
20240925,095700,12451300,10010,10010,10010,10010,0
20240925,095600,12451300,10010,10010,10010,10010,0
20240925,095500,12451300,10010,10010,10010,10010,0
20240925,095400,12451300,10010,10010,10010,10010,0
20240925,095300,12451300,10010,10010,10010,10010,0
20240925,095200,12451300,10010,10010,10010,10010,0
20240925,095100,12451300,10010,10010,10010,10010,0
20240925,095000,12451300,10010,10010,10010,10010,0
20240925,094900,12451300,10010,10010,10010,10010,0
20240925,094800,12451300,10010,10010,10010,10010,15
20240925,094700,12301150,10010,10010,10010,10010,0
20240925,094600,12301150,10010,10010,10010,10010,1
20240925,094500,12291140,10090,10090,10090,10090,0
20240925,094400,12291140,10090,10090,10090,10090,0
20240925,094300,12291140,10090,10090,10090,10090,0
20240925,094200,12291140,10090,10090,10090,10090,20
20240925,094100,12089340,10090,10090,10090,10090,2
20240925,094000,12069160,10090,10090,10090,10090,0
20240925,093900,12069160,10090,10090,10090,10090,0
20240925,093800,12069160,10090,10090,10090,10090,0
20240925,093700,12069160,10090,10090,10090,10090,0
20240925,093600,12069160,10090,10090,10090,10090,0
20240925,093500,12069160,10090,10090,10090,10090,0
20240925,093400,12069160,10090,10090,10090,10090,0
20240925,093300,12069160,10090,10090,10090,10090,0
20240925,093200,12069160,10090,10090,10090,10090,1
20240925,093100,12059070,10000,10000,10000,10000,0
20240925,093000,12059070,10000,10000,10000,10000,0
20240925,092900,12059070,10000,10000,10000,10000,0
20240925,092800,12059070,10000,10000,10000,10000,580
20240925,092700,6259070,10020,10020,10020,10020,0
20240925,092600,6259070,10020,10020,10020,10020,0
20240925,092500,6259070,10020,10020,10020,10020,0
20240925,092400,6259070,10020,10020,10020,10020,0
20240925,092300,6259070,10020,10020,10020,10020,0
20240925,092200,6259070,10020,10020,10020,10020,5
20240925,092100,6208970,10050,10050,10050,10050,2
20240925,092000,6188870,10050,10050,10050,10050,8
20240925,091900,6108470,10050,10050,10050,10050,0
20240925,091800,6108470,10050,10050,10050,10050,0
20240925,091700,6108470,10050,10050,10050,10050,0
20240925,091600,6108470,10050,10050,10050,10050,0
20240925,091500,6108470,10050,10050,10050,10050,0
20240925,091400,6108470,10050,10050,10050,10050,0
20240925,091300,6108470,10050,10050,10050,10050,0
20240925,091200,6108470,10050,10050,10050,10050,0
20240925,091100,6108470,10050,10050,10050,10050,0
20240925,091000,6108470,10050,10050,10050,10050,0
20240925,090900,6108470,10050,10050,10050,10050,0
20240925,090800,6108470,10050,10050,10050,10050,0
20240925,090700,6108470,10050,10070,10070,10050,443
20240925,090600,1650960,10060,10060,10060,10060,0
20240925,090500,1650960,10060,10060,10060,10060,0
20240925,090400,1650960,10060,10060,10060,10060,0
20240925,090300,1650960,10060,10060,10060,10060,0
20240925,090200,1650960,10060,10060,10060,10060,0
20240925,090100,1650960,10060,10060,10060,10060,0
20240925,090000,1650960,10060,10060,10080,10060,164