KissMeData/050960/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192900,72369350,10300,10300,10300,10300,101
20240823,192800,72369350,10300,10300,10300,10300,0
20240823,192700,72369350,10300,10300,10300,10300,0
20240823,192600,72369350,10300,10300,10300,10300,0
20240823,192500,72369350,10300,10300,10300,10300,0
20240823,192400,72369350,10300,10300,10300,10300,0
20240823,192300,72369350,10300,10300,10300,10300,0
20240823,192200,72369350,10300,10300,10300,10300,0
20240823,192100,72369350,10300,10300,10300,10300,0
20240823,192000,72369350,10300,10300,10300,10300,0
20240823,191900,72369350,10300,10300,10300,10300,0
20240823,191800,72369350,10300,10300,10300,10300,0
20240823,191700,72369350,10300,10300,10300,10300,0
20240823,191600,72369350,10300,10300,10300,10300,0
20240823,191500,72369350,10300,10300,10300,10300,0
20240823,191400,72369350,10300,10300,10300,10300,0
20240823,191300,72369350,10300,10300,10300,10300,0
20240823,191200,72369350,10300,10300,10300,10300,0
20240823,191100,72369350,10300,10300,10300,10300,0
20240823,191000,72369350,10300,10300,10300,10300,0
20240823,190900,72369350,10300,10300,10300,10300,0
20240823,190800,72369350,10300,10300,10300,10300,0
20240823,190700,72369350,10300,10300,10300,10300,0
20240823,190600,72369350,10300,10300,10300,10300,0
20240823,190500,72369350,10300,10300,10300,10300,0
20240823,190400,72369350,10300,10300,10300,10300,0
20240823,190300,72369350,10300,10300,10300,10300,0
20240823,190200,72369350,10300,10300,10300,10300,0
20240823,190100,72369350,10300,10300,10300,10300,0
20240823,190000,72369350,10300,10300,10300,10300,0
20240823,185900,72369350,10300,10300,10300,10300,101
20240823,185800,72369350,10300,10300,10300,10300,0
20240823,185700,72369350,10300,10300,10300,10300,0
20240823,185600,72369350,10300,10300,10300,10300,0
20240823,185500,72369350,10300,10300,10300,10300,0
20240823,185400,72369350,10300,10300,10300,10300,0
20240823,185300,72369350,10300,10300,10300,10300,0
20240823,185200,72369350,10300,10300,10300,10300,0
20240823,185100,72369350,10300,10300,10300,10300,0
20240823,185000,72369350,10300,10300,10300,10300,0
20240823,184900,72369350,10300,10300,10300,10300,0
20240823,184800,72369350,10300,10300,10300,10300,0
20240823,184700,72369350,10300,10300,10300,10300,0
20240823,184600,72369350,10300,10300,10300,10300,0
20240823,184500,72369350,10300,10300,10300,10300,0
20240823,184400,72369350,10300,10300,10300,10300,0
20240823,184300,72369350,10300,10300,10300,10300,0
20240823,184200,72369350,10300,10300,10300,10300,0
20240823,184100,72369350,10300,10300,10300,10300,0
20240823,184000,72369350,10300,10300,10300,10300,0
20240823,183900,72369350,10300,10300,10300,10300,0
20240823,183800,72369350,10300,10300,10300,10300,0
20240823,183700,72369350,10300,10300,10300,10300,0
20240823,183600,72369350,10300,10300,10300,10300,0
20240823,183500,72369350,10300,10300,10300,10300,0
20240823,183400,72369350,10300,10300,10300,10300,0
20240823,183300,72369350,10300,10300,10300,10300,0
20240823,183200,72369350,10300,10300,10300,10300,0
20240823,183100,72369350,10300,10300,10300,10300,0
20240823,183000,72369350,10300,10300,10300,10300,0
20240823,182900,72369350,10300,10300,10300,10300,101
20240823,182800,72369350,10300,10300,10300,10300,0
20240823,182700,72369350,10300,10300,10300,10300,0
20240823,182600,72369350,10300,10300,10300,10300,0
20240823,182500,72369350,10300,10300,10300,10300,0
20240823,182400,72369350,10300,10300,10300,10300,0
20240823,182300,72369350,10300,10300,10300,10300,0
20240823,182200,72369350,10300,10300,10300,10300,0
20240823,182100,72369350,10300,10300,10300,10300,0
20240823,182000,72369350,10300,10300,10300,10300,0
20240823,181900,72369350,10300,10300,10300,10300,0
20240823,181800,72369350,10300,10300,10300,10300,0
20240823,181700,72369350,10300,10300,10300,10300,0
20240823,181600,72369350,10300,10300,10300,10300,0
20240823,181500,72369350,10300,10300,10300,10300,0
20240823,181400,72369350,10300,10300,10300,10300,0
20240823,181300,72369350,10300,10300,10300,10300,0
20240823,181200,72369350,10300,10300,10300,10300,0
20240823,181100,72369350,10300,10300,10300,10300,0
20240823,181000,72369350,10300,10300,10300,10300,0
20240823,180900,72369350,10300,10300,10300,10300,0
20240823,180800,72369350,10300,10300,10300,10300,0
20240823,180700,72369350,10300,10300,10300,10300,0
20240823,180600,72369350,10300,10300,10300,10300,0
20240823,180500,72369350,10300,10300,10300,10300,0
20240823,180400,72369350,10300,10300,10300,10300,0
20240823,180300,72369350,10300,10300,10300,10300,0
20240823,180200,72369350,10300,10300,10300,10300,0
20240823,180100,72369350,10300,10300,10300,10300,0
20240823,180000,72369350,10300,10300,10300,10300,0
20240823,175900,72369350,10300,10300,10300,10300,101
20240823,175800,72369350,10300,10300,10300,10300,0
20240823,175700,72369350,10300,10300,10300,10300,0
20240823,175600,72369350,10300,10300,10300,10300,0
20240823,175500,72369350,10300,10300,10300,10300,0
20240823,175400,72369350,10300,10300,10300,10300,0
20240823,175300,72369350,10300,10300,10300,10300,0
20240823,175200,72369350,10300,10300,10300,10300,0
20240823,175100,72369350,10300,10300,10300,10300,0
20240823,175000,72369350,10300,10300,10300,10300,0
20240823,174900,72369350,10300,10300,10300,10300,0
20240823,174800,72369350,10300,10300,10300,10300,0
20240823,174700,72369350,10300,10300,10300,10300,0
20240823,174600,72369350,10300,10300,10300,10300,0
20240823,174500,72369350,10300,10300,10300,10300,0
20240823,174400,72369350,10300,10300,10300,10300,0
20240823,174300,72369350,10300,10300,10300,10300,0
20240823,174200,72369350,10300,10300,10300,10300,0
20240823,174100,72369350,10300,10300,10300,10300,0
20240823,174000,72369350,10300,10300,10300,10300,0
20240823,173900,72369350,10300,10300,10300,10300,0
20240823,173800,72369350,10300,10300,10300,10300,0
20240823,173700,72369350,10300,10300,10300,10300,0
20240823,173600,72369350,10300,10300,10300,10300,0
20240823,173500,72369350,10300,10300,10300,10300,0
20240823,173400,72369350,10300,10300,10300,10300,0
20240823,173300,72369350,10300,10300,10300,10300,0
20240823,173200,72369350,10300,10300,10300,10300,0
20240823,173100,72369350,10300,10300,10300,10300,0
20240823,173000,72369350,10300,10300,10300,10300,0
20240823,172900,72369350,10300,10300,10300,10300,101
20240823,172800,72369350,10300,10300,10300,10300,0
20240823,172700,72369350,10300,10300,10300,10300,0
20240823,172600,72369350,10300,10300,10300,10300,0
20240823,172500,72369350,10300,10300,10300,10300,0
20240823,172400,72369350,10300,10300,10300,10300,0
20240823,172300,72369350,10300,10300,10300,10300,0
20240823,172200,72369350,10300,10300,10300,10300,0
20240823,172100,72369350,10300,10300,10300,10300,0
20240823,172000,72369350,10300,10300,10300,10300,0
20240823,171900,72369350,10300,10300,10300,10300,0
20240823,171800,72369350,10300,10300,10300,10300,0
20240823,171700,72369350,10300,10300,10300,10300,0
20240823,171600,72369350,10300,10300,10300,10300,0
20240823,171500,72369350,10300,10300,10300,10300,0
20240823,171400,72369350,10300,10300,10300,10300,0
20240823,171300,72369350,10300,10300,10300,10300,0
20240823,171200,72369350,10300,10300,10300,10300,0
20240823,171100,72369350,10300,10300,10300,10300,0
20240823,171000,72369350,10300,10300,10300,10300,0
20240823,170900,72369350,10300,10300,10300,10300,0
20240823,170800,72369350,10300,10300,10300,10300,0
20240823,170700,72369350,10300,10300,10300,10300,0
20240823,170600,72369350,10300,10300,10300,10300,0
20240823,170500,72369350,10300,10300,10300,10300,0
20240823,170400,72369350,10300,10300,10300,10300,0
20240823,170300,72369350,10300,10300,10300,10300,0
20240823,170200,72369350,10300,10300,10300,10300,0
20240823,170100,72369350,10300,10300,10300,10300,0
20240823,170000,72369350,10300,10300,10300,10300,0
20240823,165900,72369350,10300,10300,10300,10300,101
20240823,165800,72369350,10300,10300,10300,10300,0
20240823,165700,72369350,10300,10300,10300,10300,0
20240823,165600,72369350,10300,10300,10300,10300,0
20240823,165500,72369350,10300,10300,10300,10300,0
20240823,165400,72369350,10300,10300,10300,10300,0
20240823,165300,72369350,10300,10300,10300,10300,0
20240823,165200,72369350,10300,10300,10300,10300,0
20240823,165100,72369350,10300,10300,10300,10300,0
20240823,165000,72369350,10300,10300,10300,10300,0
20240823,164900,72369350,10300,10300,10300,10300,0
20240823,164800,72369350,10300,10300,10300,10300,0
20240823,164700,72369350,10300,10300,10300,10300,0
20240823,164600,72369350,10300,10300,10300,10300,0
20240823,164500,72369350,10300,10300,10300,10300,0
20240823,164400,72369350,10300,10300,10300,10300,0
20240823,164300,72369350,10300,10300,10300,10300,0
20240823,164200,72369350,10300,10300,10300,10300,0
20240823,164100,72369350,10300,10300,10300,10300,0
20240823,164000,72369350,10300,10300,10300,10300,0
20240823,163900,72369350,10300,10300,10300,10300,0
20240823,163800,72369350,10300,10300,10300,10300,0
20240823,163700,72369350,10300,10300,10300,10300,0
20240823,163600,72369350,10300,10300,10300,10300,0
20240823,163500,72369350,10300,10300,10300,10300,0
20240823,163400,72369350,10300,10300,10300,10300,0
20240823,163300,72369350,10300,10300,10300,10300,0
20240823,163200,72369350,10300,10300,10300,10300,0
20240823,163100,72369350,10300,10300,10300,10300,0
20240823,163000,72369350,10300,10300,10300,10300,0
20240823,162900,72369350,10300,10300,10300,10300,101
20240823,162800,72369350,10300,10300,10300,10300,0
20240823,162700,72369350,10300,10300,10300,10300,0
20240823,162600,72369350,10300,10300,10300,10300,0
20240823,162500,72369350,10300,10300,10300,10300,0
20240823,162400,72369350,10300,10300,10300,10300,0
20240823,162300,72369350,10300,10300,10300,10300,0
20240823,162200,72369350,10300,10300,10300,10300,0
20240823,162100,72369350,10300,10300,10300,10300,0
20240823,162000,72369350,10300,10300,10300,10300,0
20240823,161900,72369350,10300,10300,10300,10300,0
20240823,161800,72369350,10300,10300,10300,10300,0
20240823,161700,72369350,10300,10300,10300,10300,0
20240823,161600,72369350,10300,10300,10300,10300,0
20240823,161500,72369350,10300,10300,10300,10300,0
20240823,161400,72369350,10300,10300,10300,10300,0
20240823,161300,72369350,10300,10300,10300,10300,0
20240823,161200,72369350,10300,10300,10300,10300,0
20240823,161100,72369350,10300,10300,10300,10300,0
20240823,161000,72369350,10300,10300,10300,10300,0
20240823,160900,72369350,10300,10300,10300,10300,0
20240823,160800,72369350,10300,10300,10300,10300,0
20240823,160700,72369350,10300,10300,10300,10300,0
20240823,160600,72369350,10300,10300,10300,10300,0
20240823,160500,72369350,10300,10300,10300,10300,0
20240823,160400,72369350,10300,10300,10300,10300,0
20240823,160300,72369350,10300,10300,10300,10300,0
20240823,160200,72369350,10300,10300,10300,10300,0
20240823,160100,72369350,10300,10300,10300,10300,0
20240823,160000,72369350,10300,10300,10300,10300,0
20240823,155900,72369350,10300,10300,10300,10300,101
20240823,155800,72369350,10300,10300,10300,10300,0
20240823,155700,72369350,10300,10300,10300,10300,0
20240823,155600,72369350,10300,10300,10300,10300,0
20240823,155500,72369350,10300,10300,10300,10300,0
20240823,155400,72369350,10300,10300,10300,10300,0
20240823,155300,72369350,10300,10300,10300,10300,0
20240823,155200,72369350,10300,10300,10300,10300,0
20240823,155100,72369350,10300,10300,10300,10300,0
20240823,155000,72369350,10300,10300,10300,10300,0
20240823,154900,72369350,10300,10300,10300,10300,0
20240823,154800,72369350,10300,10300,10300,10300,0
20240823,154700,72369350,10300,10300,10300,10300,0
20240823,154600,72369350,10300,10300,10300,10300,0
20240823,154500,72369350,10300,10300,10300,10300,0
20240823,154400,72369350,10300,10300,10300,10300,0
20240823,154300,72369350,10300,10300,10300,10300,0
20240823,154200,72369350,10300,10300,10300,10300,0
20240823,154100,72369350,10300,10300,10300,10300,0
20240823,154000,72369350,10300,10300,10300,10300,0
20240823,153900,72369350,10300,10300,10300,10300,0
20240823,153800,72369350,10300,10300,10300,10300,0
20240823,153700,72369350,10300,10300,10300,10300,0
20240823,153600,72369350,10300,10300,10300,10300,0
20240823,153500,72369350,10300,10300,10300,10300,0
20240823,153400,72369350,10300,10300,10300,10300,0
20240823,153300,72369350,10300,10300,10300,10300,0
20240823,153200,72369350,10300,10300,10300,10300,0
20240823,153100,72369350,10300,10300,10300,10300,0
20240823,153000,72369350,10300,10300,10300,10300,101
20240823,152900,71329050,10300,10300,10300,10300,0
20240823,152800,71329050,10300,10300,10300,10300,0
20240823,152700,71329050,10300,10300,10300,10300,0
20240823,152600,71329050,10300,10300,10300,10300,0
20240823,152500,71329050,10300,10300,10300,10300,0
20240823,152400,71329050,10300,10300,10300,10300,0
20240823,152300,71329050,10300,10300,10300,10300,0
20240823,152200,71329050,10300,10300,10300,10300,0
20240823,152100,71329050,10300,10300,10300,10300,0
20240823,152000,71329050,10300,10300,10300,10300,0
20240823,151900,71329050,10300,10300,10300,10300,0
20240823,151800,71329050,10300,10300,10300,10300,0
20240823,151700,71329050,10300,10300,10300,10300,0
20240823,151600,71329050,10300,10300,10300,10300,0
20240823,151500,71329050,10300,10300,10300,10300,0
20240823,151400,71329050,10300,10300,10300,10300,0
20240823,151300,71329050,10300,10300,10300,10300,0
20240823,151200,71329050,10300,10300,10300,10300,0
20240823,151100,71329050,10300,10300,10300,10300,0
20240823,151000,71329050,10300,10300,10300,10300,13
20240823,150900,71195150,10300,10300,10300,10300,0
20240823,150800,71195150,10300,10300,10300,10300,0
20240823,150700,71195150,10300,10300,10300,10300,0
20240823,150600,71195150,10300,10300,10300,10300,0
20240823,150500,71195150,10300,10300,10300,10300,0
20240823,150400,71195150,10300,10300,10300,10300,0
20240823,150300,71195150,10300,10300,10300,10300,0
20240823,150200,71195150,10300,10300,10300,10300,0
20240823,150100,71195150,10300,10300,10300,10300,0
20240823,150000,71195150,10300,10300,10300,10300,0
20240823,145900,71195150,10300,10300,10300,10300,0
20240823,145800,71195150,10300,10300,10300,10300,0
20240823,145700,71195150,10300,10300,10300,10300,0
20240823,145600,71195150,10300,10300,10300,10300,0
20240823,145500,71195150,10300,10300,10300,10300,45
20240823,145400,70731650,10310,10310,10310,10310,319
20240823,145300,67442760,10320,10320,10320,10320,0
20240823,145200,67442760,10320,10320,10320,10320,0
20240823,145100,67442760,10320,10320,10320,10320,345
20240823,145000,63882360,10350,10350,10350,10350,0
20240823,144900,63882360,10350,10350,10350,10350,0
20240823,144800,63882360,10350,10350,10350,10350,0
20240823,144700,63882360,10350,10350,10350,10350,0
20240823,144600,63882360,10350,10350,10350,10350,0
20240823,144500,63882360,10350,10350,10350,10350,0
20240823,144400,63882360,10350,10350,10350,10350,0
20240823,144300,63882360,10350,10350,10350,10350,0
20240823,144200,63882360,10350,10350,10350,10350,0
20240823,144100,63882360,10350,10350,10350,10350,0
20240823,144000,63882360,10350,10350,10350,10350,0
20240823,143900,63882360,10350,10350,10350,10350,0
20240823,143800,63882360,10350,10350,10350,10350,0
20240823,143700,63882360,10350,10350,10350,10350,0
20240823,143600,63882360,10350,10350,10350,10350,0
20240823,143500,63882360,10350,10350,10350,10350,0
20240823,143400,63882360,10350,10350,10350,10350,10
20240823,143300,63778860,10320,10320,10320,10320,0
20240823,143200,63778860,10320,10320,10320,10320,0
20240823,143100,63778860,10320,10320,10320,10320,0
20240823,143000,63778860,10320,10320,10320,10320,0
20240823,142900,63778860,10320,10320,10320,10320,0
20240823,142800,63778860,10320,10320,10320,10320,0
20240823,142700,63778860,10320,10320,10320,10320,0
20240823,142600,63778860,10320,10320,10320,10320,0
20240823,142500,63778860,10320,10320,10320,10320,0
20240823,142400,63778860,10320,10320,10320,10320,0
20240823,142300,63778860,10320,10320,10320,10320,0
20240823,142200,63778860,10320,10320,10320,10320,0
20240823,142100,63778860,10320,10320,10320,10320,0
20240823,142000,63778860,10320,10320,10320,10320,0
20240823,141900,63778860,10320,10320,10320,10320,0
20240823,141800,63778860,10320,10320,10320,10320,0
20240823,141700,63778860,10320,10320,10320,10320,0
20240823,141600,63778860,10320,10320,10320,10320,0
20240823,141500,63778860,10320,10320,10320,10320,0
20240823,141400,63778860,10320,10320,10320,10320,0
20240823,141300,63778860,10320,10320,10320,10320,0
20240823,141200,63778860,10320,10320,10320,10320,0
20240823,141100,63778860,10320,10320,10320,10320,0
20240823,141000,63778860,10320,10320,10320,10320,0
20240823,140900,63778860,10320,10320,10320,10320,0
20240823,140800,63778860,10320,10320,10320,10320,0
20240823,140700,63778860,10320,10320,10320,10320,0
20240823,140600,63778860,10320,10320,10320,10320,0
20240823,140500,63778860,10320,10320,10320,10320,0
20240823,140400,63778860,10320,10320,10320,10320,0
20240823,140300,63778860,10320,10320,10320,10320,0
20240823,140200,63778860,10320,10320,10320,10320,0
20240823,140100,63778860,10320,10320,10320,10320,0
20240823,140000,63778860,10320,10320,10320,10320,43
20240823,135900,63335100,10350,10350,10350,10350,0
20240823,135800,63335100,10350,10350,10350,10350,0
20240823,135700,63335100,10350,10350,10350,10350,0
20240823,135600,63335100,10350,10350,10350,10350,0
20240823,135500,63335100,10350,10350,10350,10350,0
20240823,135400,63335100,10350,10350,10350,10350,0
20240823,135300,63335100,10350,10350,10350,10350,0
20240823,135200,63335100,10350,10350,10350,10350,0
20240823,135100,63335100,10350,10350,10350,10350,0
20240823,135000,63335100,10350,10350,10350,10350,0
20240823,134900,63335100,10350,10350,10350,10350,0
20240823,134800,63335100,10350,10350,10350,10350,0
20240823,134700,63335100,10350,10350,10350,10350,0
20240823,134600,63335100,10350,10350,10350,10350,0
20240823,134500,63335100,10350,10350,10350,10350,0
20240823,134400,63335100,10350,10350,10350,10350,0
20240823,134300,63335100,10350,10350,10350,10350,0
20240823,134200,63335100,10350,10350,10350,10350,0
20240823,134100,63335100,10350,10350,10350,10350,0
20240823,134000,63335100,10350,10350,10350,10350,0
20240823,133900,63335100,10350,10350,10350,10350,0
20240823,133800,63335100,10350,10350,10350,10350,0
20240823,133700,63335100,10350,10350,10350,10350,0
20240823,133600,63335100,10350,10350,10350,10350,0
20240823,133500,63335100,10350,10350,10350,10350,0
20240823,133400,63335100,10350,10350,10350,10350,19
20240823,133300,63138450,10320,10320,10320,10320,0
20240823,133200,63138450,10320,10320,10320,10320,0
20240823,133100,63138450,10320,10320,10320,10320,0
20240823,133000,63138450,10320,10320,10320,10320,0
20240823,132900,63138450,10320,10320,10320,10320,0
20240823,132800,63138450,10320,10320,10320,10320,0
20240823,132700,63138450,10320,10320,10320,10320,0
20240823,132600,63138450,10320,10320,10320,10320,0
20240823,132500,63138450,10320,10320,10320,10320,0
20240823,132400,63138450,10320,10320,10320,10320,0
20240823,132300,63138450,10320,10320,10320,10320,0
20240823,132200,63138450,10320,10320,10320,10320,0
20240823,132100,63138450,10320,10320,10320,10320,0
20240823,132000,63138450,10320,10320,10320,10320,0
20240823,131900,63138450,10320,10320,10320,10320,451
20240823,131800,58484130,10320,10310,10320,10310,878
20240823,131700,49428670,10310,10300,10310,10300,200
20240823,131600,47367670,10300,10300,10300,10300,200
20240823,131500,45307670,10290,10290,10290,10290,0
20240823,131400,45307670,10290,10290,10290,10290,0
20240823,131300,45307670,10290,10290,10290,10290,0
20240823,131200,45307670,10290,10290,10290,10290,0
20240823,131100,45307670,10290,10290,10290,10290,0
20240823,131000,45307670,10290,10290,10290,10290,0
20240823,130900,45307670,10290,10290,10290,10290,0
20240823,130800,45307670,10290,10290,10290,10290,0
20240823,130700,45307670,10290,10290,10290,10290,200
20240823,130600,43249670,10290,10290,10290,10290,10
20240823,130500,43146770,10270,10270,10270,10270,0
20240823,130400,43146770,10270,10270,10270,10270,0
20240823,130300,43146770,10270,10270,10270,10270,0
20240823,130200,43146770,10270,10270,10270,10270,0
20240823,130100,43146770,10270,10270,10270,10270,0
20240823,130000,43146770,10270,10270,10270,10270,0
20240823,125900,43146770,10270,10270,10270,10270,0
20240823,125800,43146770,10270,10270,10270,10270,0
20240823,125700,43146770,10270,10270,10270,10270,0
20240823,125600,43146770,10270,10270,10270,10270,0
20240823,125500,43146770,10270,10270,10270,10270,0
20240823,125400,43146770,10270,10270,10270,10270,0
20240823,125300,43146770,10270,10270,10270,10270,0
20240823,125200,43146770,10270,10270,10270,10270,0
20240823,125100,43146770,10270,10270,10270,10270,0
20240823,125000,43146770,10270,10270,10270,10270,0
20240823,124900,43146770,10270,10270,10270,10270,0
20240823,124800,43146770,10270,10270,10270,10270,0
20240823,124700,43146770,10270,10270,10270,10270,0
20240823,124600,43146770,10270,10270,10270,10270,0
20240823,124500,43146770,10270,10270,10270,10270,0
20240823,124400,43146770,10270,10270,10270,10270,0
20240823,124300,43146770,10270,10270,10270,10270,0
20240823,124200,43146770,10270,10270,10270,10270,0
20240823,124100,43146770,10270,10270,10270,10270,0
20240823,124000,43146770,10270,10270,10270,10270,0
20240823,123900,43146770,10270,10270,10270,10270,0
20240823,123800,43146770,10270,10270,10270,10270,0
20240823,123700,43146770,10270,10270,10270,10270,0
20240823,123600,43146770,10270,10270,10270,10270,0
20240823,123500,43146770,10270,10270,10270,10270,0
20240823,123400,43146770,10270,10270,10270,10270,0
20240823,123300,43146770,10270,10270,10270,10270,0
20240823,123200,43146770,10270,10270,10270,10270,0
20240823,123100,43146770,10270,10270,10270,10270,0
20240823,123000,43146770,10270,10270,10270,10270,0
20240823,122900,43146770,10270,10270,10270,10270,0
20240823,122800,43146770,10270,10270,10270,10270,0
20240823,122700,43146770,10270,10270,10270,10270,0
20240823,122600,43146770,10270,10270,10270,10270,0
20240823,122500,43146770,10270,10270,10270,10270,0
20240823,122400,43146770,10270,10270,10270,10270,208
20240823,122300,41010610,10270,10270,10270,10270,0
20240823,122200,41010610,10270,10270,10270,10270,0
20240823,122100,41010610,10270,10270,10270,10270,0
20240823,122000,41010610,10270,10270,10270,10270,0
20240823,121900,41010610,10270,10270,10270,10270,0
20240823,121800,41010610,10270,10270,10270,10270,0
20240823,121700,41010610,10270,10270,10270,10270,0
20240823,121600,41010610,10270,10270,10270,10270,0
20240823,121500,41010610,10270,10270,10270,10270,0
20240823,121400,41010610,10270,10270,10270,10270,0
20240823,121300,41010610,10270,10270,10270,10270,0
20240823,121200,41010610,10270,10270,10270,10270,0
20240823,121100,41010610,10270,10270,10270,10270,0
20240823,121000,41010610,10270,10270,10270,10270,0
20240823,120900,41010610,10270,10270,10270,10270,0
20240823,120800,41010610,10270,10270,10270,10270,0
20240823,120700,41010610,10270,10270,10270,10270,0
20240823,120600,41010610,10270,10270,10270,10270,0
20240823,120500,41010610,10270,10270,10270,10270,348
20240823,120400,37436650,10260,10270,10270,10260,165
20240823,120300,35742230,10310,10310,10310,10310,0
20240823,120200,35742230,10310,10310,10310,10310,0
20240823,120100,35742230,10310,10310,10310,10310,0
20240823,120000,35742230,10310,10310,10310,10310,0
20240823,115900,35742230,10310,10310,10310,10310,0
20240823,115800,35742230,10310,10310,10310,10310,0
20240823,115700,35742230,10310,10310,10310,10310,0
20240823,115600,35742230,10310,10310,10310,10310,0
20240823,115500,35742230,10310,10310,10310,10310,0
20240823,115400,35742230,10310,10310,10310,10310,0
20240823,115300,35742230,10310,10310,10310,10310,0
20240823,115200,35742230,10310,10310,10310,10310,0
20240823,115100,35742230,10310,10310,10310,10310,0
20240823,115000,35742230,10310,10310,10310,10310,0
20240823,114900,35742230,10310,10310,10310,10310,0
20240823,114800,35742230,10310,10310,10310,10310,0
20240823,114700,35742230,10310,10310,10310,10310,0
20240823,114600,35742230,10310,10310,10310,10310,0
20240823,114500,35742230,10310,10310,10310,10310,0
20240823,114400,35742230,10310,10310,10310,10310,0
20240823,114300,35742230,10310,10310,10310,10310,0
20240823,114200,35742230,10310,10310,10310,10310,0
20240823,114100,35742230,10310,10310,10310,10310,0
20240823,114000,35742230,10310,10310,10310,10310,0
20240823,113900,35742230,10310,10310,10310,10310,0
20240823,113800,35742230,10310,10310,10310,10310,0
20240823,113700,35742230,10310,10310,10310,10310,0
20240823,113600,35742230,10310,10310,10310,10310,0
20240823,113500,35742230,10310,10310,10310,10310,0
20240823,113400,35742230,10310,10310,10310,10310,0
20240823,113300,35742230,10310,10310,10310,10310,0
20240823,113200,35742230,10310,10310,10310,10310,0
20240823,113100,35742230,10310,10310,10310,10310,0
20240823,113000,35742230,10310,10310,10310,10310,0
20240823,112900,35742230,10310,10310,10310,10310,0
20240823,112800,35742230,10310,10310,10310,10310,0
20240823,112700,35742230,10310,10310,10310,10310,0
20240823,112600,35742230,10310,10310,10310,10310,0
20240823,112500,35742230,10310,10310,10310,10310,0
20240823,112400,35742230,10310,10310,10310,10310,0
20240823,112300,35742230,10310,10310,10310,10310,0
20240823,112200,35742230,10310,10310,10310,10310,0
20240823,112100,35742230,10310,10310,10310,10310,0
20240823,112000,35742230,10310,10310,10310,10310,0
20240823,111900,35742230,10310,10310,10310,10310,0
20240823,111800,35742230,10310,10310,10310,10310,0
20240823,111700,35742230,10310,10310,10310,10310,0
20240823,111600,35742230,10310,10310,10310,10310,0
20240823,111500,35742230,10310,10310,10310,10310,0
20240823,111400,35742230,10310,10310,10310,10310,0
20240823,111300,35742230,10310,10310,10310,10310,0
20240823,111200,35742230,10310,10310,10310,10310,0
20240823,111100,35742230,10310,10310,10310,10310,0
20240823,111000,35742230,10310,10310,10310,10310,0
20240823,110900,35742230,10310,10310,10310,10310,0
20240823,110800,35742230,10310,10310,10310,10310,0
20240823,110700,35742230,10310,10310,10310,10310,0
20240823,110600,35742230,10310,10310,10310,10310,0
20240823,110500,35742230,10310,10310,10310,10310,0
20240823,110400,35742230,10310,10310,10310,10310,0
20240823,110300,35742230,10310,10310,10310,10310,0
20240823,110200,35742230,10310,10310,10310,10310,0
20240823,110100,35742230,10310,10310,10310,10310,0
20240823,110000,35742230,10310,10310,10310,10310,0
20240823,105900,35742230,10310,10310,10310,10310,0
20240823,105800,35742230,10310,10310,10310,10310,0
20240823,105700,35742230,10310,10310,10310,10310,0
20240823,105600,35742230,10310,10310,10310,10310,0
20240823,105500,35742230,10310,10310,10310,10310,0
20240823,105400,35742230,10310,10310,10310,10310,0
20240823,105300,35742230,10310,10250,10310,10250,3
20240823,105200,35711420,10250,10250,10250,10250,0
20240823,105100,35711420,10250,10250,10250,10250,0
20240823,105000,35711420,10250,10250,10250,10250,0
20240823,104900,35711420,10250,10250,10250,10250,0
20240823,104800,35711420,10250,10250,10250,10250,0
20240823,104700,35711420,10250,10250,10250,10250,0
20240823,104600,35711420,10250,10250,10250,10250,0
20240823,104500,35711420,10250,10300,10300,10250,1420
20240823,104400,21135320,10310,10310,10310,10310,0
20240823,104300,21135320,10310,10310,10310,10310,0
20240823,104200,21135320,10310,10310,10310,10310,0
20240823,104100,21135320,10310,10310,10310,10310,0
20240823,104000,21135320,10310,10310,10310,10310,0
20240823,103900,21135320,10310,10310,10310,10310,0
20240823,103800,21135320,10310,10310,10310,10310,0
20240823,103700,21135320,10310,10310,10310,10310,0
20240823,103600,21135320,10310,10310,10310,10310,0
20240823,103500,21135320,10310,10310,10310,10310,0
20240823,103400,21135320,10310,10310,10310,10310,0
20240823,103300,21135320,10310,10310,10310,10310,0
20240823,103200,21135320,10310,10310,10310,10310,0
20240823,103100,21135320,10310,10310,10310,10310,0
20240823,103000,21135320,10310,10310,10310,10310,0
20240823,102900,21135320,10310,10310,10310,10310,0
20240823,102800,21135320,10310,10310,10310,10310,0
20240823,102700,21135320,10310,10310,10310,10310,0
20240823,102600,21135320,10310,10310,10310,10310,0
20240823,102500,21135320,10310,10310,10310,10310,0
20240823,102400,21135320,10310,10310,10310,10310,0
20240823,102300,21135320,10310,10310,10310,10310,0
20240823,102200,21135320,10310,10310,10310,10310,0
20240823,102100,21135320,10310,10310,10310,10310,1
20240823,102000,21125010,10310,10310,10310,10310,0
20240823,101900,21125010,10310,10310,10310,10310,0
20240823,101800,21125010,10310,10310,10310,10310,0
20240823,101700,21125010,10310,10310,10310,10310,0
20240823,101600,21125010,10310,10310,10310,10310,0
20240823,101500,21125010,10310,10300,10310,10300,205
20240823,101400,19012590,10300,10300,10300,10300,0
20240823,101300,19012590,10300,10300,10300,10300,0
20240823,101200,19012590,10300,10300,10300,10300,0
20240823,101100,19012590,10300,10300,10300,10300,2
20240823,101000,18991990,10240,10240,10240,10240,0
20240823,100900,18991990,10240,10240,10240,10240,0
20240823,100800,18991990,10240,10240,10240,10240,0
20240823,100700,18991990,10240,10240,10240,10240,0
20240823,100600,18991990,10240,10240,10240,10240,0
20240823,100500,18991990,10240,10240,10240,10240,0
20240823,100400,18991990,10240,10240,10240,10240,0
20240823,100300,18991990,10240,10240,10240,10240,0
20240823,100200,18991990,10240,10240,10240,10240,0
20240823,100100,18991990,10240,10240,10240,10240,0
20240823,100000,18991990,10240,10240,10240,10240,0
20240823,095900,18991990,10240,10240,10240,10240,0
20240823,095800,18991990,10240,10240,10240,10240,0
20240823,095700,18991990,10240,10240,10240,10240,0
20240823,095600,18991990,10240,10240,10240,10240,0
20240823,095500,18991990,10240,10240,10240,10240,0
20240823,095400,18991990,10240,10240,10240,10240,0
20240823,095300,18991990,10240,10240,10240,10240,0
20240823,095200,18991990,10240,10240,10240,10240,0
20240823,095100,18991990,10240,10240,10240,10240,0
20240823,095000,18991990,10240,10230,10240,10230,114
20240823,094900,17825340,10190,10190,10190,10190,50
20240823,094800,17315840,10230,10230,10230,10230,0
20240823,094700,17315840,10230,10230,10230,10230,0
20240823,094600,17315840,10230,10230,10230,10230,1
20240823,094500,17305610,10230,10170,10230,10170,15
20240823,094400,17152970,10240,10240,10240,10240,1
20240823,094300,17142730,10160,10160,10160,10160,0
20240823,094200,17142730,10160,10160,10160,10160,0
20240823,094100,17142730,10160,10240,10240,10160,1675
20240823,094000,62100,10350,10350,10350,10350,1
20240823,093900,51750,10350,10350,10350,10350,0
20240823,093800,51750,10350,10350,10350,10350,0
20240823,093700,51750,10350,10350,10350,10350,0
20240823,093600,51750,10350,10350,10350,10350,0
20240823,093500,51750,10350,10350,10350,10350,0
20240823,093400,51750,10350,10350,10350,10350,0
20240823,093300,51750,10350,10350,10350,10350,0
20240823,093200,51750,10350,10350,10350,10350,0
20240823,093100,51750,10350,10350,10350,10350,0
20240823,093000,51750,10350,10350,10350,10350,0
20240823,092900,51750,10350,10350,10350,10350,0
20240823,092800,51750,10350,10350,10350,10350,0
20240823,092700,51750,10350,10350,10350,10350,0
20240823,092600,51750,10350,10350,10350,10350,0
20240823,092500,51750,10350,10350,10350,10350,0
20240823,092400,51750,10350,10350,10350,10350,0
20240823,092300,51750,10350,10350,10350,10350,0
20240823,092200,51750,10350,10350,10350,10350,0
20240823,092100,51750,10350,10350,10350,10350,0
20240823,092000,51750,10350,10350,10350,10350,0
20240823,091900,51750,10350,10350,10350,10350,0
20240823,091800,51750,10350,10350,10350,10350,0
20240823,091700,51750,10350,10350,10350,10350,0
20240823,091600,51750,10350,10350,10350,10350,0
20240823,091500,51750,10350,10350,10350,10350,0
20240823,091400,51750,10350,10350,10350,10350,0
20240823,091300,51750,10350,10350,10350,10350,0
20240823,091200,51750,10350,10350,10350,10350,0
20240823,091100,51750,10350,10350,10350,10350,5
20240823,091000,0,10360,10360,10360,10360,0
20240823,090900,0,10360,10360,10360,10360,0
20240823,090800,0,10360,10360,10360,10360,0
20240823,090700,0,10360,10360,10360,10360,0
20240823,090600,0,10360,10360,10360,10360,0
20240823,090500,0,10360,10360,10360,10360,0
20240823,090400,0,10360,10360,10360,10360,0
20240823,090300,0,10360,10360,10360,10360,0
20240823,090200,0,10360,10360,10360,10360,0
20240823,090100,0,10360,10360,10360,10360,0
20240823,090000,0,10360,10360,10360,10360,0