KissMeData/050960/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,193100,57761680,9970,9970,9970,9970,273
20240807,193000,57761680,9970,9970,9970,9970,0
20240807,192900,57761680,9970,9970,9970,9970,0
20240807,192800,57761680,9970,9970,9970,9970,0
20240807,192700,57761680,9970,9970,9970,9970,0
20240807,192600,57761680,9970,9970,9970,9970,0
20240807,192500,57761680,9970,9970,9970,9970,0
20240807,192400,57761680,9970,9970,9970,9970,0
20240807,192300,57761680,9970,9970,9970,9970,0
20240807,192200,57761680,9970,9970,9970,9970,0
20240807,192100,57761680,9970,9970,9970,9970,0
20240807,192000,57761680,9970,9970,9970,9970,0
20240807,191900,57761680,9970,9970,9970,9970,0
20240807,191800,57761680,9970,9970,9970,9970,0
20240807,191700,57761680,9970,9970,9970,9970,0
20240807,191600,57761680,9970,9970,9970,9970,0
20240807,191500,57761680,9970,9970,9970,9970,0
20240807,191400,57761680,9970,9970,9970,9970,0
20240807,191300,57761680,9970,9970,9970,9970,0
20240807,191200,57761680,9970,9970,9970,9970,0
20240807,191100,57761680,9970,9970,9970,9970,0
20240807,191000,57761680,9970,9970,9970,9970,0
20240807,190900,57761680,9970,9970,9970,9970,0
20240807,190800,57761680,9970,9970,9970,9970,0
20240807,190700,57761680,9970,9970,9970,9970,0
20240807,190600,57761680,9970,9970,9970,9970,0
20240807,190500,57761680,9970,9970,9970,9970,0
20240807,190400,57761680,9970,9970,9970,9970,0
20240807,190300,57761680,9970,9970,9970,9970,0
20240807,190200,57761680,9970,9970,9970,9970,0
20240807,190100,57761680,9970,9970,9970,9970,273
20240807,190000,57761680,9970,9970,9970,9970,0
20240807,185900,57761680,9970,9970,9970,9970,0
20240807,185800,57761680,9970,9970,9970,9970,0
20240807,185700,57761680,9970,9970,9970,9970,0
20240807,185600,57761680,9970,9970,9970,9970,0
20240807,185500,57761680,9970,9970,9970,9970,0
20240807,185400,57761680,9970,9970,9970,9970,0
20240807,185300,57761680,9970,9970,9970,9970,0
20240807,185200,57761680,9970,9970,9970,9970,0
20240807,185100,57761680,9970,9970,9970,9970,0
20240807,185000,57761680,9970,9970,9970,9970,0
20240807,184900,57761680,9970,9970,9970,9970,0
20240807,184800,57761680,9970,9970,9970,9970,0
20240807,184700,57761680,9970,9970,9970,9970,0
20240807,184600,57761680,9970,9970,9970,9970,0
20240807,184500,57761680,9970,9970,9970,9970,0
20240807,184400,57761680,9970,9970,9970,9970,0
20240807,184300,57761680,9970,9970,9970,9970,0
20240807,184200,57761680,9970,9970,9970,9970,0
20240807,184100,57761680,9970,9970,9970,9970,0
20240807,184000,57761680,9970,9970,9970,9970,0
20240807,183900,57761680,9970,9970,9970,9970,0
20240807,183800,57761680,9970,9970,9970,9970,0
20240807,183700,57761680,9970,9970,9970,9970,0
20240807,183600,57761680,9970,9970,9970,9970,0
20240807,183500,57761680,9970,9970,9970,9970,0
20240807,183400,57761680,9970,9970,9970,9970,0
20240807,183300,57761680,9970,9970,9970,9970,0
20240807,183200,57761680,9970,9970,9970,9970,0
20240807,183100,57761680,9970,9970,9970,9970,273
20240807,183000,57761680,9970,9970,9970,9970,0
20240807,182900,57761680,9970,9970,9970,9970,0
20240807,182800,57761680,9970,9970,9970,9970,0
20240807,182700,57761680,9970,9970,9970,9970,0
20240807,182600,57761680,9970,9970,9970,9970,0
20240807,182500,57761680,9970,9970,9970,9970,0
20240807,182400,57761680,9970,9970,9970,9970,0
20240807,182300,57761680,9970,9970,9970,9970,0
20240807,182200,57761680,9970,9970,9970,9970,0
20240807,182100,57761680,9970,9970,9970,9970,0
20240807,182000,57761680,9970,9970,9970,9970,0
20240807,181900,57761680,9970,9970,9970,9970,0
20240807,181800,57761680,9970,9970,9970,9970,0
20240807,181700,57761680,9970,9970,9970,9970,0
20240807,181600,57761680,9970,9970,9970,9970,0
20240807,181500,57761680,9970,9970,9970,9970,0
20240807,181400,57761680,9970,9970,9970,9970,0
20240807,181300,57761680,9970,9970,9970,9970,0
20240807,181200,57761680,9970,9970,9970,9970,0
20240807,181100,57761680,9970,9970,9970,9970,0
20240807,181000,57761680,9970,9970,9970,9970,0
20240807,180900,57761680,9970,9970,9970,9970,0
20240807,180800,57761680,9970,9970,9970,9970,0
20240807,180700,57761680,9970,9970,9970,9970,0
20240807,180600,57761680,9970,9970,9970,9970,0
20240807,180500,57761680,9970,9970,9970,9970,0
20240807,180400,57761680,9970,9970,9970,9970,0
20240807,180300,57761680,9970,9970,9970,9970,0
20240807,180200,57761680,9970,9970,9970,9970,0
20240807,180100,57761680,9970,9970,9970,9970,273
20240807,180000,57761680,9970,9970,9970,9970,0
20240807,175900,57761680,9970,9970,9970,9970,0
20240807,175800,57761680,9970,9970,9970,9970,0
20240807,175700,57761680,9970,9970,9970,9970,0
20240807,175600,57761680,9970,9970,9970,9970,0
20240807,175500,57761680,9970,9970,9970,9970,0
20240807,175400,57761680,9970,9970,9970,9970,0
20240807,175300,57761680,9970,9970,9970,9970,0
20240807,175200,57761680,9970,9970,9970,9970,0
20240807,175100,57761680,9970,9970,9970,9970,0
20240807,175000,57761680,9970,9970,9970,9970,0
20240807,174900,57761680,9970,9970,9970,9970,0
20240807,174800,57761680,9970,9970,9970,9970,0
20240807,174700,57761680,9970,9970,9970,9970,0
20240807,174600,57761680,9970,9970,9970,9970,0
20240807,174500,57761680,9970,9970,9970,9970,0
20240807,174400,57761680,9970,9970,9970,9970,0
20240807,174300,57761680,9970,9970,9970,9970,0
20240807,174200,57761680,9970,9970,9970,9970,0
20240807,174100,57761680,9970,9970,9970,9970,0
20240807,174000,57761680,9970,9970,9970,9970,0
20240807,173900,57761680,9970,9970,9970,9970,0
20240807,173800,57761680,9970,9970,9970,9970,0
20240807,173700,57761680,9970,9970,9970,9970,0
20240807,173600,57761680,9970,9970,9970,9970,0
20240807,173500,57761680,9970,9970,9970,9970,0
20240807,173400,57761680,9970,9970,9970,9970,0
20240807,173300,57761680,9970,9970,9970,9970,0
20240807,173200,57761680,9970,9970,9970,9970,0
20240807,173100,57761680,9970,9970,9970,9970,273
20240807,173000,57761680,9970,9970,9970,9970,0
20240807,172900,57761680,9970,9970,9970,9970,0
20240807,172800,57761680,9970,9970,9970,9970,0
20240807,172700,57761680,9970,9970,9970,9970,0
20240807,172600,57761680,9970,9970,9970,9970,0
20240807,172500,57761680,9970,9970,9970,9970,0
20240807,172400,57761680,9970,9970,9970,9970,0
20240807,172300,57761680,9970,9970,9970,9970,0
20240807,172200,57761680,9970,9970,9970,9970,0
20240807,172100,57761680,9970,9970,9970,9970,0
20240807,172000,57761680,9970,9970,9970,9970,0
20240807,171900,57761680,9970,9970,9970,9970,0
20240807,171800,57761680,9970,9970,9970,9970,0
20240807,171700,57761680,9970,9970,9970,9970,0
20240807,171600,57761680,9970,9970,9970,9970,0
20240807,171500,57761680,9970,9970,9970,9970,0
20240807,171400,57761680,9970,9970,9970,9970,0
20240807,171300,57761680,9970,9970,9970,9970,0
20240807,171200,57761680,9970,9970,9970,9970,0
20240807,171100,57761680,9970,9970,9970,9970,0
20240807,171000,57761680,9970,9970,9970,9970,0
20240807,170900,57761680,9970,9970,9970,9970,0
20240807,170800,57761680,9970,9970,9970,9970,0
20240807,170700,57761680,9970,9970,9970,9970,0
20240807,170600,57761680,9970,9970,9970,9970,0
20240807,170500,57761680,9970,9970,9970,9970,0
20240807,170400,57761680,9970,9970,9970,9970,0
20240807,170300,57761680,9970,9970,9970,9970,0
20240807,170200,57761680,9970,9970,9970,9970,0
20240807,170100,57761680,9970,9970,9970,9970,273
20240807,170000,57761680,9970,9970,9970,9970,0
20240807,165900,57761680,9970,9970,9970,9970,0
20240807,165800,57761680,9970,9970,9970,9970,0
20240807,165700,57761680,9970,9970,9970,9970,0
20240807,165600,57761680,9970,9970,9970,9970,0
20240807,165500,57761680,9970,9970,9970,9970,0
20240807,165400,57761680,9970,9970,9970,9970,0
20240807,165300,57761680,9970,9970,9970,9970,0
20240807,165200,57761680,9970,9970,9970,9970,0
20240807,165100,57761680,9970,9970,9970,9970,0
20240807,165000,57761680,9970,9970,9970,9970,0
20240807,164900,57761680,9970,9970,9970,9970,0
20240807,164800,57761680,9970,9970,9970,9970,0
20240807,164700,57761680,9970,9970,9970,9970,0
20240807,164600,57761680,9970,9970,9970,9970,0
20240807,164500,57761680,9970,9970,9970,9970,0
20240807,164400,57761680,9970,9970,9970,9970,0
20240807,164300,57761680,9970,9970,9970,9970,0
20240807,164200,57761680,9970,9970,9970,9970,0
20240807,164100,57761680,9970,9970,9970,9970,0
20240807,164000,57761680,9970,9970,9970,9970,0
20240807,163900,57761680,9970,9970,9970,9970,0
20240807,163800,57761680,9970,9970,9970,9970,0
20240807,163700,57761680,9970,9970,9970,9970,0
20240807,163600,57761680,9970,9970,9970,9970,0
20240807,163500,57761680,9970,9970,9970,9970,0
20240807,163400,57761680,9970,9970,9970,9970,0
20240807,163300,57761680,9970,9970,9970,9970,0
20240807,163200,57761680,9970,9970,9970,9970,0
20240807,163100,57761680,9970,9970,9970,9970,273
20240807,163000,57761680,9970,9970,9970,9970,0
20240807,162900,57761680,9970,9970,9970,9970,0
20240807,162800,57761680,9970,9970,9970,9970,0
20240807,162700,57761680,9970,9970,9970,9970,0
20240807,162600,57761680,9970,9970,9970,9970,0
20240807,162500,57761680,9970,9970,9970,9970,0
20240807,162400,57761680,9970,9970,9970,9970,0
20240807,162300,57761680,9970,9970,9970,9970,0
20240807,162200,57761680,9970,9970,9970,9970,0
20240807,162100,57761680,9970,9970,9970,9970,0
20240807,162000,57761680,9970,9970,9970,9970,0
20240807,161900,57761680,9970,9970,9970,9970,0
20240807,161800,57761680,9970,9970,9970,9970,0
20240807,161700,57761680,9970,9970,9970,9970,0
20240807,161600,57761680,9970,9970,9970,9970,0
20240807,161500,57761680,9970,9970,9970,9970,0
20240807,161400,57761680,9970,9970,9970,9970,0
20240807,161300,57761680,9970,9970,9970,9970,0
20240807,161200,57761680,9970,9970,9970,9970,0
20240807,161100,57761680,9970,9970,9970,9970,0
20240807,161000,57761680,9970,9970,9970,9970,0
20240807,160900,57761680,9970,9970,9970,9970,0
20240807,160800,57761680,9970,9970,9970,9970,0
20240807,160700,57761680,9970,9970,9970,9970,0
20240807,160600,57761680,9970,9970,9970,9970,0
20240807,160500,57761680,9970,9970,9970,9970,0
20240807,160400,57761680,9970,9970,9970,9970,0
20240807,160300,57761680,9970,9970,9970,9970,0
20240807,160200,57761680,9970,9970,9970,9970,0
20240807,160100,57761680,9970,9970,9970,9970,273
20240807,160000,57761680,9970,9970,9970,9970,0
20240807,155900,57761680,9970,9970,9970,9970,0
20240807,155800,57761680,9970,9970,9970,9970,0
20240807,155700,57761680,9970,9970,9970,9970,0
20240807,155600,57761680,9970,9970,9970,9970,0
20240807,155500,57761680,9970,9970,9970,9970,0
20240807,155400,57761680,9970,9970,9970,9970,0
20240807,155300,57761680,9970,9970,9970,9970,0
20240807,155200,57761680,9970,9970,9970,9970,0
20240807,155100,57761680,9970,9970,9970,9970,0
20240807,155000,57761680,9970,9970,9970,9970,0
20240807,154900,57761680,9970,9970,9970,9970,0
20240807,154800,57761680,9970,9970,9970,9970,0
20240807,154700,57761680,9970,9970,9970,9970,0
20240807,154600,57761680,9970,9970,9970,9970,0
20240807,154500,57761680,9970,9970,9970,9970,0
20240807,154400,57761680,9970,9970,9970,9970,0
20240807,154300,57761680,9970,9970,9970,9970,0
20240807,154200,57761680,9970,9970,9970,9970,0
20240807,154100,57761680,9970,9970,9970,9970,0
20240807,154000,57761680,9970,9970,9970,9970,0
20240807,153900,57761680,9970,9970,9970,9970,0
20240807,153800,57761680,9970,9970,9970,9970,0
20240807,153700,57761680,9970,9970,9970,9970,0
20240807,153600,57761680,9970,9970,9970,9970,0
20240807,153500,57761680,9970,9970,9970,9970,0
20240807,153400,57761680,9970,9970,9970,9970,0
20240807,153300,57761680,9970,9970,9970,9970,0
20240807,153200,57761680,9970,9970,9970,9970,0
20240807,153100,57761680,9970,9970,9970,9970,273
20240807,153000,57761680,9970,9970,9970,9970,273
20240807,152900,55039870,9970,9970,9970,9970,0
20240807,152800,55039870,9970,9970,9970,9970,0
20240807,152700,55039870,9970,9970,9970,9970,0
20240807,152600,55039870,9970,9970,9970,9970,0
20240807,152500,55039870,9970,9970,9970,9970,0
20240807,152400,55039870,9970,9970,9970,9970,0
20240807,152300,55039870,9970,9970,9970,9970,0
20240807,152200,55039870,9970,9970,9970,9970,0
20240807,152100,55039870,9970,9970,9970,9970,0
20240807,152000,55039870,9970,9970,9970,9970,0
20240807,151900,55039870,9970,9970,9970,9970,9
20240807,151800,54950140,9990,9990,9990,9990,0
20240807,151700,54950140,9990,9990,9990,9990,0
20240807,151600,54950140,9990,9990,9990,9990,0
20240807,151500,54950140,9990,9990,9990,9990,0
20240807,151400,54950140,9990,9990,9990,9990,0
20240807,151300,54950140,9990,9990,9990,9990,9
20240807,151200,54860230,9990,9990,9990,9990,140
20240807,151100,53461630,9970,9970,9970,9970,50
20240807,151000,52963130,9990,9990,9990,9990,53
20240807,150900,52433660,10000,10000,10000,10000,0
20240807,150800,52433660,10000,10000,10000,10000,0
20240807,150700,52433660,10000,10000,10000,10000,0
20240807,150600,52433660,10000,10000,10000,10000,0
20240807,150500,52433660,10000,10000,10000,10000,0
20240807,150400,52433660,10000,10000,10000,10000,10
20240807,150300,52333660,9950,9950,9950,9950,200
20240807,150200,50343660,9940,9940,9940,9940,0
20240807,150100,50343660,9940,9940,9940,9940,0
20240807,150000,50343660,9940,9940,9940,9940,0
20240807,145900,50343660,9940,9940,9940,9940,0
20240807,145800,50343660,9940,9940,9940,9940,0
20240807,145700,50343660,9940,9940,9940,9940,0
20240807,145600,50343660,9940,9940,9940,9940,700
20240807,145500,43385660,9940,9940,9940,9940,0
20240807,145400,43385660,9940,9940,9940,9940,0
20240807,145300,43385660,9940,9940,9940,9940,1
20240807,145200,43375720,9940,10000,10000,9940,19
20240807,145100,43186260,9940,9940,9940,9940,100
20240807,145000,42192260,9940,9940,9940,9940,0
20240807,144900,42192260,9940,9940,9940,9940,0
20240807,144800,42192260,9940,9940,9940,9940,0
20240807,144700,42192260,9940,9940,9940,9940,0
20240807,144600,42192260,9940,9940,9940,9940,0
20240807,144500,42192260,9940,9940,9940,9940,0
20240807,144400,42192260,9940,9940,9940,9940,0
20240807,144300,42192260,9940,9940,9940,9940,0
20240807,144200,42192260,9940,9940,9940,9940,0
20240807,144100,42192260,9940,9960,9960,9940,863
20240807,144000,33606040,9950,9950,9950,9950,0
20240807,143900,33606040,9950,9950,9950,9950,0
20240807,143800,33606040,9950,9950,9950,9950,0
20240807,143700,33606040,9950,9950,9950,9950,0
20240807,143600,33606040,9950,9950,9950,9950,0
20240807,143500,33606040,9950,9950,9950,9950,0
20240807,143400,33606040,9950,9950,9950,9950,0
20240807,143300,33606040,9950,9950,9950,9950,0
20240807,143200,33606040,9950,9950,9950,9950,0
20240807,143100,33606040,9950,9950,9950,9950,0
20240807,143000,33606040,9950,9950,9950,9950,0
20240807,142900,33606040,9950,9950,9950,9950,100
20240807,142800,32611040,10030,10030,10030,10030,0
20240807,142700,32611040,10030,10030,10030,10030,0
20240807,142600,32611040,10030,10030,10030,10030,0
20240807,142500,32611040,10030,10030,10030,10030,0
20240807,142400,32611040,10030,10030,10030,10030,0
20240807,142300,32611040,10030,10030,10030,10030,0
20240807,142200,32611040,10030,10030,10030,10030,0
20240807,142100,32611040,10030,10030,10030,10030,0
20240807,142000,32611040,10030,10030,10030,10030,0
20240807,141900,32611040,10030,10030,10030,10030,0
20240807,141800,32611040,10030,10030,10030,10030,0
20240807,141700,32611040,10030,10030,10030,10030,0
20240807,141600,32611040,10030,10030,10030,10030,0
20240807,141500,32611040,10030,10030,10030,10030,0
20240807,141400,32611040,10030,10030,10030,10030,0
20240807,141300,32611040,10030,10030,10030,10030,0
20240807,141200,32611040,10030,10030,10030,10030,0
20240807,141100,32611040,10030,10030,10030,10030,0
20240807,141000,32611040,10030,10030,10030,10030,0
20240807,140900,32611040,10030,10030,10030,10030,0
20240807,140800,32611040,10030,10030,10030,10030,0
20240807,140700,32611040,10030,10030,10030,10030,0
20240807,140600,32611040,10030,10030,10030,10030,0
20240807,140500,32611040,10030,10030,10030,10030,1
20240807,140400,32601010,10020,10020,10020,10020,10
20240807,140300,32500810,9950,9950,9950,9950,10
20240807,140200,32401310,10030,10030,10030,10030,0
20240807,140100,32401310,10030,10030,10030,10030,0
20240807,140000,32401310,10030,10020,10030,10020,2
20240807,135900,32381260,9950,9950,9950,9950,0
20240807,135800,32381260,9950,9950,9950,9950,0
20240807,135700,32381260,9950,9950,9950,9950,0
20240807,135600,32381260,9950,9950,9950,9950,0
20240807,135500,32381260,9950,9950,9950,9950,0
20240807,135400,32381260,9950,9950,9950,9950,0
20240807,135300,32381260,9950,9950,9950,9950,0
20240807,135200,32381260,9950,9950,9950,9950,0
20240807,135100,32381260,9950,9950,9950,9950,1
20240807,135000,32371310,10030,10030,10030,10030,0
20240807,134900,32371310,10030,10030,10030,10030,0
20240807,134800,32371310,10030,10030,10030,10030,0
20240807,134700,32371310,10030,10030,10030,10030,0
20240807,134600,32371310,10030,10030,10030,10030,0
20240807,134500,32371310,10030,10030,10030,10030,0
20240807,134400,32371310,10030,10030,10030,10030,0
20240807,134300,32371310,10030,10030,10030,10030,0
20240807,134200,32371310,10030,10030,10030,10030,0
20240807,134100,32371310,10030,10030,10030,10030,0
20240807,134000,32371310,10030,10030,10030,10030,0
20240807,133900,32371310,10030,10030,10030,10030,0
20240807,133800,32371310,10030,10030,10030,10030,0
20240807,133700,32371310,10030,10030,10030,10030,0
20240807,133600,32371310,10030,10030,10030,10030,0
20240807,133500,32371310,10030,10030,10030,10030,0
20240807,133400,32371310,10030,10030,10030,10030,0
20240807,133300,32371310,10030,10030,10030,10030,0
20240807,133200,32371310,10030,10030,10030,10030,0
20240807,133100,32371310,10030,10030,10030,10030,0
20240807,133000,32371310,10030,10030,10030,10030,0
20240807,132900,32371310,10030,10030,10030,10030,0
20240807,132800,32371310,10030,10030,10030,10030,0
20240807,132700,32371310,10030,10030,10030,10030,0
20240807,132600,32371310,10030,10030,10030,10030,0
20240807,132500,32371310,10030,10030,10030,10030,0
20240807,132400,32371310,10030,10030,10030,10030,0
20240807,132300,32371310,10030,10030,10030,10030,0
20240807,132200,32371310,10030,10030,10030,10030,0
20240807,132100,32371310,10030,10030,10030,10030,0
20240807,132000,32371310,10030,10030,10030,10030,0
20240807,131900,32371310,10030,10030,10030,10030,0
20240807,131800,32371310,10030,10030,10030,10030,0
20240807,131700,32371310,10030,10030,10030,10030,0
20240807,131600,32371310,10030,10030,10030,10030,0
20240807,131500,32371310,10030,10030,10030,10030,0
20240807,131400,32371310,10030,10030,10030,10030,0
20240807,131300,32371310,10030,10030,10030,10030,0
20240807,131200,32371310,10030,10030,10030,10030,0
20240807,131100,32371310,10030,10030,10030,10030,0
20240807,131000,32371310,10030,10030,10030,10030,0
20240807,130900,32371310,10030,10030,10030,10030,0
20240807,130800,32371310,10030,10030,10030,10030,0
20240807,130700,32371310,10030,10030,10030,10030,0
20240807,130600,32371310,10030,10030,10030,10030,0
20240807,130500,32371310,10030,10030,10030,10030,0
20240807,130400,32371310,10030,10030,10030,10030,1
20240807,130300,32361280,10010,10010,10010,10010,0
20240807,130200,32361280,10010,10010,10010,10010,0
20240807,130100,32361280,10010,10000,10010,10000,150
20240807,130000,30860020,10000,10000,10000,10000,150
20240807,125900,29360020,10000,10000,10000,10000,0
20240807,125800,29360020,10000,10000,10000,10000,0
20240807,125700,29360020,10000,10000,10000,10000,0
20240807,125600,29360020,10000,10000,10000,10000,0
20240807,125500,29360020,10000,10000,10000,10000,1
20240807,125400,29350020,9920,9920,9920,9920,44
20240807,125300,28913540,10000,10000,10000,10000,0
20240807,125200,28913540,10000,10000,10000,10000,0
20240807,125100,28913540,10000,10000,10000,10000,0
20240807,125000,28913540,10000,10000,10000,10000,0
20240807,124900,28913540,10000,10000,10000,10000,0
20240807,124800,28913540,10000,10000,10000,10000,2
20240807,124700,28893540,10000,10000,10000,10000,0
20240807,124600,28893540,10000,10000,10000,10000,0
20240807,124500,28893540,10000,10000,10000,10000,0
20240807,124400,28893540,10000,10000,10000,10000,0
20240807,124300,28893540,10000,10000,10000,10000,0
20240807,124200,28893540,10000,9940,10000,9920,142
20240807,124100,27484780,10010,10010,10010,10010,0
20240807,124000,27484780,10010,10010,10010,10010,0
20240807,123900,27484780,10010,10010,10010,10010,1
20240807,123800,27474770,10000,10000,10000,10000,1
20240807,123700,27464770,9920,9940,9940,9920,53
20240807,123600,26938960,10010,10010,10010,10010,0
20240807,123500,26938960,10010,10010,10010,10010,0
20240807,123400,26938960,10010,10010,10010,10010,0
20240807,123300,26938960,10010,10010,10010,10010,0
20240807,123200,26938960,10010,10010,10010,10010,0
20240807,123100,26938960,10010,10010,10010,10010,0
20240807,123000,26938960,10010,10010,10010,10010,0
20240807,122900,26938960,10010,10010,10010,10010,0
20240807,122800,26938960,10010,10010,10010,10010,0
20240807,122700,26938960,10010,10010,10010,10010,0
20240807,122600,26938960,10010,10010,10010,10010,0
20240807,122500,26938960,10010,10010,10010,10010,0
20240807,122400,26938960,10010,10010,10010,10010,0
20240807,122300,26938960,10010,10010,10010,10010,0
20240807,122200,26938960,10010,10010,10010,10010,0
20240807,122100,26938960,10010,10010,10010,10010,0
20240807,122000,26938960,10010,10010,10010,10010,0
20240807,121900,26938960,10010,10010,10010,10010,0
20240807,121800,26938960,10010,10010,10010,10010,0
20240807,121700,26938960,10010,10000,10010,10000,2
20240807,121600,26918950,10010,10010,10010,10010,0
20240807,121500,26918950,10010,10010,10010,10010,0
20240807,121400,26918950,10010,10010,10010,10010,0
20240807,121300,26918950,10010,10010,10010,10010,0
20240807,121200,26918950,10010,10010,10010,10010,0
20240807,121100,26918950,10010,10010,10010,10010,0
20240807,121000,26918950,10010,10010,10010,10010,0
20240807,120900,26918950,10010,10010,10010,10010,0
20240807,120800,26918950,10010,10010,10010,10010,1
20240807,120700,26908940,9920,9930,9930,9920,99
20240807,120600,25926830,9920,9920,9920,9920,0
20240807,120500,25926830,9920,9920,9920,9920,0
20240807,120400,25926830,9920,9920,9920,9920,0
20240807,120300,25926830,9920,9950,10070,9920,76
20240807,120200,25169450,9950,9950,9950,9950,0
20240807,120100,25169450,9950,9950,9950,9950,0
20240807,120000,25169450,9950,9950,9950,9950,0
20240807,115900,25169450,9950,9950,9950,9950,0
20240807,115800,25169450,9950,9950,9950,9950,0
20240807,115700,25169450,9950,9950,9950,9950,0
20240807,115600,25169450,9950,9950,9950,9950,0
20240807,115500,25169450,9950,9950,9950,9950,0
20240807,115400,25169450,9950,9940,9950,9940,3
20240807,115300,25139620,9880,9880,9880,9880,0
20240807,115200,25139620,9880,9880,9880,9880,0
20240807,115100,25139620,9880,9880,9880,9880,0
20240807,115000,25139620,9880,9880,9880,9880,0
20240807,114900,25139620,9880,9880,9880,9880,0
20240807,114800,25139620,9880,9880,9880,9880,0
20240807,114700,25139620,9880,9880,9880,9880,0
20240807,114600,25139620,9880,9880,9880,9880,0
20240807,114500,25139620,9880,9880,9880,9880,0
20240807,114400,25139620,9880,9880,9880,9880,0
20240807,114300,25139620,9880,9880,9880,9880,0
20240807,114200,25139620,9880,9880,9880,9880,0
20240807,114100,25139620,9880,9880,9880,9880,0
20240807,114000,25139620,9880,9880,9880,9880,0
20240807,113900,25139620,9880,9880,9880,9880,0
20240807,113800,25139620,9880,9880,9880,9880,0
20240807,113700,25139620,9880,9880,9880,9880,0
20240807,113600,25139620,9880,9880,9880,9880,0
20240807,113500,25139620,9880,9880,9880,9880,0
20240807,113400,25139620,9880,9880,9880,9880,0
20240807,113300,25139620,9880,9880,9880,9880,0
20240807,113200,25139620,9880,9880,9880,9880,0
20240807,113100,25139620,9880,9880,9880,9880,0
20240807,113000,25139620,9880,9880,9880,9880,0
20240807,112900,25139620,9880,9880,9880,9880,0
20240807,112800,25139620,9880,9880,9880,9880,0
20240807,112700,25139620,9880,9880,9880,9880,0
20240807,112600,25139620,9880,9880,9880,9880,0
20240807,112500,25139620,9880,9890,9890,9880,77
20240807,112400,24378850,9910,9910,9910,9910,0
20240807,112300,24378850,9910,9910,9910,9910,0
20240807,112200,24378850,9910,9910,9910,9910,0
20240807,112100,24378850,9910,9910,9910,9910,0
20240807,112000,24378850,9910,9910,9910,9910,0
20240807,111900,24378850,9910,9910,9910,9910,0
20240807,111800,24378850,9910,9910,9910,9910,0
20240807,111700,24378850,9910,9900,9910,9900,99
20240807,111600,23398650,9800,9800,9800,9800,200
20240807,111500,21438650,9800,9800,9800,9800,0
20240807,111400,21438650,9800,9800,9800,9800,0
20240807,111300,21438650,9800,9800,9800,9800,0
20240807,111200,21438650,9800,9800,9800,9800,0
20240807,111100,21438650,9800,9800,9800,9800,0
20240807,111000,21438650,9800,9800,9800,9800,0
20240807,110900,21438650,9800,9800,9800,9800,0
20240807,110800,21438650,9800,9800,9800,9800,0
20240807,110700,21438650,9800,9800,9800,9800,0
20240807,110600,21438650,9800,9800,9800,9800,0
20240807,110500,21438650,9800,9800,9800,9800,0
20240807,110400,21438650,9800,9810,9810,9800,100
20240807,110300,20458150,9800,9800,9800,9800,0
20240807,110200,20458150,9800,9800,9800,9800,0
20240807,110100,20458150,9800,9800,9800,9800,0
20240807,110000,20458150,9800,9800,9800,9800,0
20240807,105900,20458150,9800,9800,9800,9800,0
20240807,105800,20458150,9800,9800,9800,9800,0
20240807,105700,20458150,9800,9800,9800,9800,0
20240807,105600,20458150,9800,9800,9800,9800,0
20240807,105500,20458150,9800,9810,9810,9800,456
20240807,105400,15988800,9890,9890,9890,9890,0
20240807,105300,15988800,9890,9890,9890,9890,0
20240807,105200,15988800,9890,9890,9890,9890,0
20240807,105100,15988800,9890,9890,9890,9890,0
20240807,105000,15988800,9890,9890,9890,9890,10
20240807,104900,15889900,9890,9890,9890,9890,0
20240807,104800,15889900,9890,9890,9890,9890,0
20240807,104700,15889900,9890,9890,9890,9890,0
20240807,104600,15889900,9890,9890,9890,9890,0
20240807,104500,15889900,9890,9850,9890,9850,116
20240807,104400,14743940,9850,9850,9850,9850,0
20240807,104300,14743940,9850,9850,9850,9850,37
20240807,104200,14379490,9850,9850,9850,9850,0
20240807,104100,14379490,9850,9850,9850,9850,25
20240807,104000,14133240,9850,9850,9850,9850,200
20240807,103900,12163240,9850,9850,9850,9850,0
20240807,103800,12163240,9850,9850,9850,9850,60
20240807,103700,11572240,9870,9870,9870,9870,135
20240807,103600,10239790,9850,9850,9850,9850,0
20240807,103500,10239790,9850,9850,9850,9850,15
20240807,103400,10092040,9850,9850,9850,9850,0
20240807,103300,10092040,9850,9850,9850,9850,1
20240807,103200,10082190,9850,9850,9850,9850,0
20240807,103100,10082190,9850,9850,9850,9850,0
20240807,103000,10082190,9850,9850,9850,9850,200
20240807,102900,8112190,9850,9850,9850,9850,125
20240807,102800,6880940,9860,9860,9860,9860,0
20240807,102700,6880940,9860,9860,9860,9860,0
20240807,102600,6880940,9860,9860,9860,9860,0
20240807,102500,6880940,9860,9860,9860,9860,0
20240807,102400,6880940,9860,9860,9860,9860,0
20240807,102300,6880940,9860,9860,9860,9860,0
20240807,102200,6880940,9860,9860,9860,9860,0
20240807,102100,6880940,9860,9860,9860,9860,0
20240807,102000,6880940,9860,9860,9860,9860,0
20240807,101900,6880940,9860,9860,9860,9860,0
20240807,101800,6880940,9860,9860,9860,9860,0
20240807,101700,6880940,9860,9860,9860,9860,0
20240807,101600,6880940,9860,9860,9860,9860,3
20240807,101500,6851360,9880,9880,9880,9880,0
20240807,101400,6851360,9880,9880,9880,9880,0
20240807,101300,6851360,9880,9880,9880,9880,0
20240807,101200,6851360,9880,9880,9880,9880,0
20240807,101100,6851360,9880,9880,9880,9880,1
20240807,101000,6841480,9900,9900,9900,9900,0
20240807,100900,6841480,9900,9900,9900,9900,0
20240807,100800,6841480,9900,9900,9900,9900,0
20240807,100700,6841480,9900,9900,9900,9900,0
20240807,100600,6841480,9900,9900,9900,9900,2
20240807,100500,6821680,9900,9900,9900,9900,0
20240807,100400,6821680,9900,9900,9900,9900,0
20240807,100300,6821680,9900,9900,9900,9900,0
20240807,100200,6821680,9900,9900,9900,9900,0
20240807,100100,6821680,9900,9900,9900,9900,0
20240807,100000,6821680,9900,9900,9900,9900,0
20240807,095900,6821680,9900,9900,9900,9900,2
20240807,095800,6801880,9900,9900,9900,9900,1
20240807,095700,6791980,9910,9910,9910,9910,0
20240807,095600,6791980,9910,9910,9910,9910,0
20240807,095500,6791980,9910,9910,9910,9910,0
20240807,095400,6791980,9910,9910,9910,9910,0
20240807,095300,6791980,9910,9910,9910,9910,0
20240807,095200,6791980,9910,9910,9910,9910,0
20240807,095100,6791980,9910,9910,9910,9910,0
20240807,095000,6791980,9910,9910,9910,9910,0
20240807,094900,6791980,9910,9910,9910,9910,0
20240807,094800,6791980,9910,9910,9910,9910,0
20240807,094700,6791980,9910,9910,9910,9910,0
20240807,094600,6791980,9910,9910,9910,9910,0
20240807,094500,6791980,9910,9910,9910,9910,0
20240807,094400,6791980,9910,9910,9910,9910,0
20240807,094300,6791980,9910,9910,9910,9910,0
20240807,094200,6791980,9910,9910,9910,9910,0
20240807,094100,6791980,9910,9910,9910,9910,0
20240807,094000,6791980,9910,9910,9910,9910,0
20240807,093900,6791980,9910,9910,9910,9910,0
20240807,093800,6791980,9910,9910,9910,9910,0
20240807,093700,6791980,9910,9910,9910,9910,0
20240807,093600,6791980,9910,9910,9910,9910,0
20240807,093500,6791980,9910,9910,9910,9910,0
20240807,093400,6791980,9910,9910,9910,9910,0
20240807,093300,6791980,9910,9910,9910,9910,0
20240807,093200,6791980,9910,9910,9910,9910,0
20240807,093100,6791980,9910,9910,9910,9910,0
20240807,093000,6791980,9910,9910,9910,9910,0
20240807,092900,6791980,9910,9910,9910,9910,0
20240807,092800,6791980,9910,9910,9910,9910,0
20240807,092700,6791980,9910,9910,9910,9910,0
20240807,092600,6791980,9910,9870,9910,9870,2
20240807,092500,6772200,9870,9870,9870,9870,185
20240807,092400,4946250,9870,9870,9870,9870,16
20240807,092300,4788330,9870,9870,9870,9870,100
20240807,092200,3801330,9890,9890,9890,9890,0
20240807,092100,3801330,9890,9890,9890,9890,0
20240807,092000,3801330,9890,9890,9890,9890,0
20240807,091900,3801330,9890,9890,9890,9890,0
20240807,091800,3801330,9890,9890,9890,9890,2
20240807,091700,3781550,9820,9820,9820,9820,0
20240807,091600,3781550,9820,9820,9820,9820,7
20240807,091500,3712810,9830,9830,9830,9830,0
20240807,091400,3712810,9830,9830,9830,9830,10
20240807,091300,3614510,9920,9920,9920,9920,2
20240807,091200,3594670,9760,9760,9760,9760,0
20240807,091100,3594670,9760,9760,9760,9760,0
20240807,091000,3594670,9760,9720,9760,9720,251
20240807,090900,1154590,9580,9580,9580,9580,0
20240807,090800,1154590,9580,9800,9800,9580,98
20240807,090700,213150,10150,10150,10150,10150,0
20240807,090600,213150,10150,10150,10150,10150,0
20240807,090500,213150,10150,10150,10150,10150,0
20240807,090400,213150,10150,10150,10150,10150,0
20240807,090300,213150,10150,10150,10150,10150,0
20240807,090200,213150,10150,10150,10150,10150,0
20240807,090100,213150,10150,10150,10150,10150,0
20240807,090000,213150,10150,10150,10150,10150,21