KissMeData/011560/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,185600,293602760,10480,10480,10480,10480,1024
20240808,185500,293602760,10480,10480,10480,10480,0
20240808,185400,293602760,10480,10480,10480,10480,0
20240808,185300,293602760,10480,10480,10480,10480,0
20240808,185200,293602760,10480,10480,10480,10480,0
20240808,185100,293602760,10480,10480,10480,10480,0
20240808,185000,293602760,10480,10480,10480,10480,0
20240808,184900,293602760,10480,10480,10480,10480,0
20240808,184800,293602760,10480,10480,10480,10480,0
20240808,184700,293602760,10480,10480,10480,10480,0
20240808,184600,293602760,10480,10480,10480,10480,0
20240808,184500,293602760,10480,10480,10480,10480,0
20240808,184400,293602760,10480,10480,10480,10480,0
20240808,184300,293602760,10480,10480,10480,10480,0
20240808,184200,293602760,10480,10480,10480,10480,0
20240808,184100,293602760,10480,10480,10480,10480,0
20240808,184000,293602760,10480,10480,10480,10480,0
20240808,183900,293602760,10480,10480,10480,10480,0
20240808,183800,293602760,10480,10480,10480,10480,0
20240808,183700,293602760,10480,10480,10480,10480,0
20240808,183600,293602760,10480,10480,10480,10480,0
20240808,183500,293602760,10480,10480,10480,10480,0
20240808,183400,293602760,10480,10480,10480,10480,0
20240808,183300,293602760,10480,10480,10480,10480,0
20240808,183200,293602760,10480,10480,10480,10480,0
20240808,183100,293602760,10480,10480,10480,10480,0
20240808,183000,293602760,10480,10480,10480,10480,0
20240808,182900,293602760,10480,10480,10480,10480,0
20240808,182800,293602760,10480,10480,10480,10480,0
20240808,182700,293602760,10480,10480,10480,10480,0
20240808,182600,293602760,10480,10480,10480,10480,1024
20240808,182500,293602760,10480,10480,10480,10480,0
20240808,182400,293602760,10480,10480,10480,10480,0
20240808,182300,293602760,10480,10480,10480,10480,0
20240808,182200,293602760,10480,10480,10480,10480,0
20240808,182100,293602760,10480,10480,10480,10480,0
20240808,182000,293602760,10480,10480,10480,10480,0
20240808,181900,293602760,10480,10480,10480,10480,0
20240808,181800,293602760,10480,10480,10480,10480,0
20240808,181700,293602760,10480,10480,10480,10480,0
20240808,181600,293602760,10480,10480,10480,10480,0
20240808,181500,293602760,10480,10480,10480,10480,0
20240808,181400,293602760,10480,10480,10480,10480,0
20240808,181300,293602760,10480,10480,10480,10480,0
20240808,181200,293602760,10480,10480,10480,10480,0
20240808,181100,293602760,10480,10480,10480,10480,0
20240808,181000,293602760,10480,10480,10480,10480,0
20240808,180900,293602760,10480,10480,10480,10480,0
20240808,180800,293602760,10480,10480,10480,10480,0
20240808,180700,293602760,10480,10480,10480,10480,0
20240808,180600,293602760,10480,10480,10480,10480,0
20240808,180500,293602760,10480,10480,10480,10480,0
20240808,180400,293602760,10480,10480,10480,10480,0
20240808,180300,293602760,10480,10480,10480,10480,0
20240808,180200,293602760,10480,10480,10480,10480,0
20240808,180100,293602760,10480,10480,10480,10480,0
20240808,180000,293602760,10480,10480,10480,10480,0
20240808,175900,293602760,10480,10480,10480,10480,0
20240808,175800,293602760,10480,10480,10480,10480,0
20240808,175700,293602760,10480,10480,10480,10480,0
20240808,175600,293602760,10480,10480,10480,10480,1024
20240808,175500,293602760,10480,10480,10480,10480,0
20240808,175400,293602760,10480,10480,10480,10480,0
20240808,175300,293602760,10480,10480,10480,10480,0
20240808,175200,293602760,10480,10480,10480,10480,0
20240808,175100,293602760,10480,10480,10480,10480,0
20240808,175000,293602760,10480,10480,10480,10480,0
20240808,174900,293602760,10480,10480,10480,10480,0
20240808,174800,293602760,10480,10480,10480,10480,0
20240808,174700,293602760,10480,10480,10480,10480,0
20240808,174600,293602760,10480,10480,10480,10480,0
20240808,174500,293602760,10480,10480,10480,10480,0
20240808,174400,293602760,10480,10480,10480,10480,0
20240808,174300,293602760,10480,10480,10480,10480,0
20240808,174200,293602760,10480,10480,10480,10480,0
20240808,174100,293602760,10480,10480,10480,10480,0
20240808,174000,293602760,10480,10480,10480,10480,0
20240808,173900,293602760,10480,10480,10480,10480,0
20240808,173800,293602760,10480,10480,10480,10480,0
20240808,173700,293602760,10480,10480,10480,10480,0
20240808,173600,293602760,10480,10480,10480,10480,0
20240808,173500,293602760,10480,10480,10480,10480,0
20240808,173400,293602760,10480,10480,10480,10480,0
20240808,173300,293602760,10480,10480,10480,10480,0
20240808,173200,293602760,10480,10480,10480,10480,0
20240808,173100,293602760,10480,10480,10480,10480,0
20240808,173000,293602760,10480,10480,10480,10480,0
20240808,172900,293602760,10480,10480,10480,10480,0
20240808,172800,293602760,10480,10480,10480,10480,0
20240808,172700,293602760,10480,10480,10480,10480,0
20240808,172600,293602760,10480,10480,10480,10480,1024
20240808,172500,293602760,10480,10480,10480,10480,0
20240808,172400,293602760,10480,10480,10480,10480,0
20240808,172300,293602760,10480,10480,10480,10480,0
20240808,172200,293602760,10480,10480,10480,10480,0
20240808,172100,293602760,10480,10480,10480,10480,0
20240808,172000,293602760,10480,10480,10480,10480,0
20240808,171900,293602760,10480,10480,10480,10480,0
20240808,171800,293602760,10480,10480,10480,10480,0
20240808,171700,293602760,10480,10480,10480,10480,0
20240808,171600,293602760,10480,10480,10480,10480,0
20240808,171500,293602760,10480,10480,10480,10480,0
20240808,171400,293602760,10480,10480,10480,10480,0
20240808,171300,293602760,10480,10480,10480,10480,0
20240808,171200,293602760,10480,10480,10480,10480,0
20240808,171100,293602760,10480,10480,10480,10480,0
20240808,171000,293602760,10480,10480,10480,10480,0
20240808,170900,293602760,10480,10480,10480,10480,0
20240808,170800,293602760,10480,10480,10480,10480,0
20240808,170700,293602760,10480,10480,10480,10480,0
20240808,170600,293602760,10480,10480,10480,10480,0
20240808,170500,293602760,10480,10480,10480,10480,0
20240808,170400,293602760,10480,10480,10480,10480,0
20240808,170300,293602760,10480,10480,10480,10480,0
20240808,170200,293602760,10480,10480,10480,10480,0
20240808,170100,293602760,10480,10480,10480,10480,0
20240808,170000,293602760,10480,10480,10480,10480,0
20240808,165900,293602760,10480,10480,10480,10480,0
20240808,165800,293602760,10480,10480,10480,10480,0
20240808,165700,293602760,10480,10480,10480,10480,0
20240808,165600,293602760,10480,10480,10480,10480,1024
20240808,165500,293602760,10480,10480,10480,10480,0
20240808,165400,293602760,10480,10480,10480,10480,0
20240808,165300,293602760,10480,10480,10480,10480,0
20240808,165200,293602760,10480,10480,10480,10480,0
20240808,165100,293602760,10480,10480,10480,10480,0
20240808,165000,293602760,10480,10480,10480,10480,0
20240808,164900,293602760,10480,10480,10480,10480,0
20240808,164800,293602760,10480,10480,10480,10480,0
20240808,164700,293602760,10480,10480,10480,10480,0
20240808,164600,293602760,10480,10480,10480,10480,0
20240808,164500,293602760,10480,10480,10480,10480,0
20240808,164400,293602760,10480,10480,10480,10480,0
20240808,164300,293602760,10480,10480,10480,10480,0
20240808,164200,293602760,10480,10480,10480,10480,0
20240808,164100,293602760,10480,10480,10480,10480,0
20240808,164000,293602760,10480,10480,10480,10480,0
20240808,163900,293602760,10480,10480,10480,10480,0
20240808,163800,293602760,10480,10480,10480,10480,0
20240808,163700,293602760,10480,10480,10480,10480,0
20240808,163600,293602760,10480,10480,10480,10480,0
20240808,163500,293602760,10480,10480,10480,10480,0
20240808,163400,293602760,10480,10480,10480,10480,0
20240808,163300,293602760,10480,10480,10480,10480,0
20240808,163200,293602760,10480,10480,10480,10480,0
20240808,163100,293602760,10480,10480,10480,10480,0
20240808,163000,293602760,10480,10480,10480,10480,0
20240808,162900,293602760,10480,10480,10480,10480,0
20240808,162800,293602760,10480,10480,10480,10480,0
20240808,162700,293602760,10480,10480,10480,10480,0
20240808,162600,293602760,10480,10480,10480,10480,1024
20240808,162500,293602760,10480,10480,10480,10480,0
20240808,162400,293602760,10480,10480,10480,10480,0
20240808,162300,293602760,10480,10480,10480,10480,0
20240808,162200,293602760,10480,10480,10480,10480,0
20240808,162100,293602760,10480,10480,10480,10480,0
20240808,162000,293602760,10480,10480,10480,10480,0
20240808,161900,293602760,10480,10480,10480,10480,0
20240808,161800,293602760,10480,10480,10480,10480,0
20240808,161700,293602760,10480,10480,10480,10480,0
20240808,161600,293602760,10480,10480,10480,10480,0
20240808,161500,293602760,10480,10480,10480,10480,0
20240808,161400,293602760,10480,10480,10480,10480,0
20240808,161300,293602760,10480,10480,10480,10480,0
20240808,161200,293602760,10480,10480,10480,10480,0
20240808,161100,293602760,10480,10480,10480,10480,0
20240808,161000,293602760,10480,10480,10480,10480,0
20240808,160900,293602760,10480,10480,10480,10480,0
20240808,160800,293602760,10480,10480,10480,10480,0
20240808,160700,293602760,10480,10480,10480,10480,0
20240808,160600,293602760,10480,10480,10480,10480,0
20240808,160500,293602760,10480,10480,10480,10480,0
20240808,160400,293602760,10480,10480,10480,10480,0
20240808,160300,293602760,10480,10480,10480,10480,0
20240808,160200,293602760,10480,10480,10480,10480,0
20240808,160100,293602760,10480,10480,10480,10480,0
20240808,160000,293602760,10480,10480,10480,10480,0
20240808,155900,293602760,10480,10480,10480,10480,0
20240808,155800,293602760,10480,10480,10480,10480,0
20240808,155700,293602760,10480,10480,10480,10480,0
20240808,155600,293602760,10480,10480,10480,10480,1024
20240808,155500,293602760,10480,10480,10480,10480,0
20240808,155400,293602760,10480,10480,10480,10480,0
20240808,155300,293602760,10480,10480,10480,10480,0
20240808,155200,293602760,10480,10480,10480,10480,0
20240808,155100,293602760,10480,10480,10480,10480,0
20240808,155000,293602760,10480,10480,10480,10480,0
20240808,154900,293602760,10480,10480,10480,10480,0
20240808,154800,293602760,10480,10480,10480,10480,0
20240808,154700,293602760,10480,10480,10480,10480,0
20240808,154600,293602760,10480,10480,10480,10480,0
20240808,154500,293602760,10480,10480,10480,10480,0
20240808,154400,293602760,10480,10480,10480,10480,0
20240808,154300,293602760,10480,10480,10480,10480,0
20240808,154200,293602760,10480,10480,10480,10480,0
20240808,154100,293602760,10480,10480,10480,10480,0
20240808,154000,293602760,10480,10480,10480,10480,0
20240808,153900,293602760,10480,10480,10480,10480,0
20240808,153800,293602760,10480,10480,10480,10480,0
20240808,153700,293602760,10480,10480,10480,10480,0
20240808,153600,293602760,10480,10480,10480,10480,0
20240808,153500,293602760,10480,10480,10480,10480,0
20240808,153400,293602760,10480,10480,10480,10480,0
20240808,153300,293602760,10480,10480,10480,10480,0
20240808,153200,293602760,10480,10480,10480,10480,0
20240808,153100,293602760,10480,10480,10480,10480,0
20240808,153000,293602760,10480,10480,10480,10480,1024
20240808,152900,282871240,10480,10480,10480,10480,0
20240808,152800,282871240,10480,10480,10480,10480,0
20240808,152700,282871240,10480,10480,10480,10480,0
20240808,152600,282871240,10480,10480,10480,10480,0
20240808,152500,282871240,10480,10480,10480,10480,0
20240808,152400,282871240,10480,10480,10480,10480,0
20240808,152300,282871240,10480,10480,10480,10480,0
20240808,152200,282871240,10480,10480,10480,10480,0
20240808,152100,282871240,10480,10480,10480,10480,0
20240808,152000,282871240,10480,10480,10480,10480,0
20240808,151900,282871240,10480,10490,10490,10360,36
20240808,151800,282497340,10500,10500,10500,10500,0
20240808,151700,282497340,10500,10480,10500,10480,569
20240808,151600,276524510,10480,10480,10480,10410,233
20240808,151500,274084770,10480,10490,10490,10410,380
20240808,151400,270107810,10490,10440,10510,10420,590
20240808,151300,263936840,10510,10500,10520,10440,427
20240808,151200,259457000,10500,10490,10500,10410,335
20240808,151100,255943200,10490,10490,10490,10390,303
20240808,151000,252782940,10490,10460,10490,10460,310
20240808,150900,249535680,10450,10400,10450,10350,523
20240808,150800,244090600,10400,10400,10400,10400,132
20240808,150700,242717800,10400,10400,10400,10400,167
20240808,150600,240981000,10400,10390,10400,10330,641
20240808,150500,234336000,10400,10400,10400,10330,274
20240808,150400,231496700,10400,10390,10400,10390,310
20240808,150300,228274950,10390,10320,10390,10320,450
20240808,150200,223609460,10380,10370,10400,10320,451
20240808,150100,218924210,10380,10380,10390,10370,331
20240808,150000,215488100,10390,10230,10400,10230,2431
20240808,145900,190544030,10230,10220,10230,10220,185
20240808,145800,188652480,10220,10210,10230,10210,440
20240808,145700,184153480,10220,10220,10220,10220,420
20240808,145600,179861080,10220,10190,10220,10180,306
20240808,145500,176740150,10180,10180,10180,10150,288
20240808,145400,173808880,10180,10150,10180,10150,786
20240808,145300,165827890,10150,10150,10150,10150,170
20240808,145200,164102390,10150,10100,10150,10100,2995
20240808,145100,133810640,10100,10070,10100,10070,187
20240808,145000,131926060,10050,10050,10050,10050,0
20240808,144900,131926060,10050,10050,10050,10050,0
20240808,144800,131926060,10050,10050,10050,10050,0
20240808,144700,131926060,10050,10050,10050,10050,0
20240808,144600,131926060,10050,10050,10050,10050,0
20240808,144500,131926060,10050,10050,10050,10050,0
20240808,144400,131926060,10050,10050,10050,10050,0
20240808,144300,131926060,10050,10050,10050,10050,33
20240808,144200,131594410,10060,10060,10060,10060,0
20240808,144100,131594410,10060,10060,10060,10060,0
20240808,144000,131594410,10060,10070,10070,10060,857
20240808,143900,122966240,10070,10070,10070,10070,0
20240808,143800,122966240,10070,10070,10070,10070,0
20240808,143700,122966240,10070,10070,10070,10070,0
20240808,143600,122966240,10070,10070,10070,10070,0
20240808,143500,122966240,10070,10070,10070,10070,0
20240808,143400,122966240,10070,10070,10070,10070,0
20240808,143300,122966240,10070,10070,10070,10070,36
20240808,143200,122603720,10100,10100,10100,10100,0
20240808,143100,122603720,10100,10100,10100,10100,0
20240808,143000,122603720,10100,10100,10100,10100,0
20240808,142900,122603720,10100,10100,10100,10100,0
20240808,142800,122603720,10100,10100,10100,10100,0
20240808,142700,122603720,10100,10100,10100,10100,0
20240808,142600,122603720,10100,10100,10100,10100,0
20240808,142500,122603720,10100,10100,10100,10100,0
20240808,142400,122603720,10100,10100,10100,10100,0
20240808,142300,122603720,10100,10100,10100,10100,0
20240808,142200,122603720,10100,10100,10100,10100,0
20240808,142100,122603720,10100,10100,10100,10100,0
20240808,142000,122603720,10100,10100,10100,10100,0
20240808,141900,122603720,10100,10100,10100,10100,0
20240808,141800,122603720,10100,10100,10100,10100,0
20240808,141700,122603720,10100,10100,10100,10100,0
20240808,141600,122603720,10100,10100,10100,10100,0
20240808,141500,122603720,10100,10100,10100,10100,0
20240808,141400,122603720,10100,10100,10100,10100,23
20240808,141300,122371420,10100,10100,10100,10100,0
20240808,141200,122371420,10100,10100,10100,10100,0
20240808,141100,122371420,10100,10100,10100,10100,0
20240808,141000,122371420,10100,10100,10100,10100,0
20240808,140900,122371420,10100,10090,10100,10090,239
20240808,140800,119959010,10070,10070,10070,10070,0
20240808,140700,119959010,10070,10070,10070,10070,0
20240808,140600,119959010,10070,10070,10070,10070,0
20240808,140500,119959010,10070,10070,10070,10070,0
20240808,140400,119959010,10070,10070,10070,10070,36
20240808,140300,119596490,10080,10080,10080,10080,51
20240808,140200,119082410,10080,10080,10080,10080,0
20240808,140100,119082410,10080,10080,10080,10080,0
20240808,140000,119082410,10080,10080,10080,10080,0
20240808,135900,119082410,10080,10080,10080,10080,0
20240808,135800,119082410,10080,10080,10080,10080,10
20240808,135700,118981610,10080,10080,10080,10080,0
20240808,135600,118981610,10080,10080,10080,10080,0
20240808,135500,118981610,10080,10080,10080,10080,0
20240808,135400,118981610,10080,10080,10080,10080,0
20240808,135300,118981610,10080,10070,10080,10070,41
20240808,135200,118568720,10060,10060,10060,10060,0
20240808,135100,118568720,10060,10060,10060,10060,0
20240808,135000,118568720,10060,10060,10060,10060,150
20240808,134900,117059720,10060,10060,10060,10060,0
20240808,134800,117059720,10060,10060,10060,10060,0
20240808,134700,117059720,10060,10060,10060,10060,0
20240808,134600,117059720,10060,10060,10060,10060,32
20240808,134500,116737800,10070,10070,10070,10070,0
20240808,134400,116737800,10070,10070,10070,10070,0
20240808,134300,116737800,10070,10070,10070,10070,6
20240808,134200,116677380,10070,10070,10070,10070,0
20240808,134100,116677380,10070,10070,10070,10070,0
20240808,134000,116677380,10070,10070,10070,10070,24
20240808,133900,116435700,10070,10070,10070,10070,0
20240808,133800,116435700,10070,10070,10070,10070,0
20240808,133700,116435700,10070,10100,10100,10070,382
20240808,133600,112583840,10090,10090,10090,10090,0
20240808,133500,112583840,10090,10090,10090,10090,0
20240808,133400,112583840,10090,10090,10090,10090,1
20240808,133300,112573750,10090,10090,10090,10090,34
20240808,133200,112230690,10100,10100,10100,10100,0
20240808,133100,112230690,10100,10100,10100,10100,2
20240808,133000,112210490,10100,10100,10100,10100,0
20240808,132900,112210490,10100,10100,10100,10100,0
20240808,132800,112210490,10100,10100,10100,10100,0
20240808,132700,112210490,10100,10100,10100,10100,2
20240808,132600,112190290,10090,10090,10090,10090,0
20240808,132500,112190290,10090,10100,10100,10090,61
20240808,132400,111574300,10100,10100,10100,10100,17
20240808,132300,111402600,10100,10100,10100,10100,5
20240808,132200,111352100,10080,10080,10080,10080,37
20240808,132100,110979140,10100,10100,10100,10100,0
20240808,132000,110979140,10100,10100,10100,10100,0
20240808,131900,110979140,10100,10100,10100,10100,0
20240808,131800,110979140,10100,10100,10100,10100,0
20240808,131700,110979140,10100,10100,10100,10100,0
20240808,131600,110979140,10100,10100,10100,10100,3
20240808,131500,110948840,10100,10100,10100,10100,0
20240808,131400,110948840,10100,10100,10100,10100,0
20240808,131300,110948840,10100,10100,10100,10100,48
20240808,131200,110464040,10090,10090,10090,10090,0
20240808,131100,110464040,10090,10090,10090,10090,4
20240808,131000,110423680,10080,10080,10080,10080,5
20240808,130900,110373280,10080,10080,10080,10080,0
20240808,130800,110373280,10080,10080,10080,10080,0
20240808,130700,110373280,10080,10080,10080,10080,0
20240808,130600,110373280,10080,10080,10080,10080,6
20240808,130500,110312800,10080,10080,10080,10080,50
20240808,130400,109808800,10080,10080,10080,10080,436
20240808,130300,105413920,10070,10070,10070,10070,0
20240808,130200,105413920,10070,10070,10070,10070,0
20240808,130100,105413920,10070,10070,10070,10070,0
20240808,130000,105413920,10070,10070,10070,10070,1
20240808,125900,105403850,10100,10100,10100,10100,0
20240808,125800,105403850,10100,10100,10100,10100,0
20240808,125700,105403850,10100,10100,10100,10100,0
20240808,125600,105403850,10100,10100,10100,10100,0
20240808,125500,105403850,10100,10100,10100,10100,0
20240808,125400,105403850,10100,10100,10100,10100,0
20240808,125300,105403850,10100,10100,10100,10100,0
20240808,125200,105403850,10100,10100,10100,10100,0
20240808,125100,105403850,10100,10100,10100,10100,0
20240808,125000,105403850,10100,10100,10100,10100,0
20240808,124900,105403850,10100,10100,10100,10100,0
20240808,124800,105403850,10100,10100,10100,10100,0
20240808,124700,105403850,10100,10100,10100,10100,100
20240808,124600,104393850,10050,10050,10050,10050,23
20240808,124500,104162700,10050,10050,10050,10050,33
20240808,124400,103831050,10100,10100,10100,10100,0
20240808,124300,103831050,10100,10100,10100,10100,0
20240808,124200,103831050,10100,10100,10100,10100,0
20240808,124100,103831050,10100,10100,10100,10100,0
20240808,124000,103831050,10100,10100,10100,10100,0
20240808,123900,103831050,10100,10110,10110,10100,124
20240808,123800,102578280,10110,10110,10110,10110,30
20240808,123700,102274980,10110,10110,10110,10100,120
20240808,123600,101061990,10100,10100,10100,10100,0
20240808,123500,101061990,10100,10100,10110,10100,571
20240808,123400,95293600,10100,10100,10100,10100,200
20240808,123300,93273600,10050,10050,10050,10050,0
20240808,123200,93273600,10050,10050,10050,10050,33
20240808,123100,92941950,10100,10100,10100,10100,0
20240808,123000,92941950,10100,10100,10100,10100,0
20240808,122900,92941950,10100,10100,10100,10100,0
20240808,122800,92941950,10100,10050,10100,10050,266
20240808,122700,90259850,10040,10040,10040,10040,0
20240808,122600,90259850,10040,10040,10040,10040,0
20240808,122500,90259850,10040,10040,10040,10040,0
20240808,122400,90259850,10040,10040,10040,10040,0
20240808,122300,90259850,10040,10040,10040,10040,0
20240808,122200,90259850,10040,10040,10040,10040,0
20240808,122100,90259850,10040,10040,10040,10040,0
20240808,122000,90259850,10040,10090,10090,10040,10
20240808,121900,90159330,10100,10100,10100,10100,0
20240808,121800,90159330,10100,10100,10100,10100,0
20240808,121700,90159330,10100,10100,10100,10100,0
20240808,121600,90159330,10100,10100,10100,10100,0
20240808,121500,90159330,10100,10100,10100,10100,0
20240808,121400,90159330,10100,10070,10100,10070,322
20240808,121300,86913550,10060,10060,10060,10060,0
20240808,121200,86913550,10060,10060,10060,10060,1572
20240808,121100,71099230,10060,10060,10060,10060,0
20240808,121000,71099230,10060,10060,10060,10060,12
20240808,120900,70978510,10060,10060,10060,10060,60
20240808,120800,70374910,10060,10060,10060,10060,0
20240808,120700,70374910,10060,10060,10060,10060,0
20240808,120600,70374910,10060,10060,10060,10060,0
20240808,120500,70374910,10060,10060,10060,10060,0
20240808,120400,70374910,10060,10060,10060,10060,0
20240808,120300,70374910,10060,10060,10060,10060,0
20240808,120200,70374910,10060,10060,10060,10060,0
20240808,120100,70374910,10060,10050,10060,10050,63
20240808,120000,69741440,10040,10040,10040,10040,0
20240808,115900,69741440,10040,10040,10040,10040,0
20240808,115800,69741440,10040,10040,10040,10040,0
20240808,115700,69741440,10040,10040,10040,10040,0
20240808,115600,69741440,10040,10040,10040,10040,0
20240808,115500,69741440,10040,10040,10040,10040,0
20240808,115400,69741440,10040,10040,10040,10040,81
20240808,115300,68928200,10030,10030,10030,10030,0
20240808,115200,68928200,10030,10030,10030,10030,0
20240808,115100,68928200,10030,10030,10030,10030,0
20240808,115000,68928200,10030,10030,10030,10030,0
20240808,114900,68928200,10030,10030,10030,10030,0
20240808,114800,68928200,10030,10030,10030,10030,0
20240808,114700,68928200,10030,10030,10030,10030,0
20240808,114600,68928200,10030,10030,10030,10030,0
20240808,114500,68928200,10030,10030,10030,10030,0
20240808,114400,68928200,10030,10030,10030,10030,0
20240808,114300,68928200,10030,10030,10030,10030,0
20240808,114200,68928200,10030,10030,10030,10030,0
20240808,114100,68928200,10030,10030,10030,10030,0
20240808,114000,68928200,10030,10030,10030,10030,0
20240808,113900,68928200,10030,10030,10030,10030,0
20240808,113800,68928200,10030,10030,10030,10030,0
20240808,113700,68928200,10030,10030,10030,10030,0
20240808,113600,68928200,10030,10030,10030,10030,0
20240808,113500,68928200,10030,10030,10030,10030,0
20240808,113400,68928200,10030,10030,10030,10030,0
20240808,113300,68928200,10030,10010,10030,10010,212
20240808,113200,66802120,10030,10030,10030,10030,0
20240808,113100,66802120,10030,10030,10030,10030,0
20240808,113000,66802120,10030,10030,10030,10030,0
20240808,112900,66802120,10030,10030,10030,10030,0
20240808,112800,66802120,10030,10030,10030,10030,250
20240808,112700,64294620,10030,10030,10030,10030,3
20240808,112600,64264530,10030,10030,10030,10030,0
20240808,112500,64264530,10030,10030,10030,10030,0
20240808,112400,64264530,10030,10030,10030,10030,0
20240808,112300,64264530,10030,10030,10030,10030,0
20240808,112200,64264530,10030,10030,10030,10030,48
20240808,112100,63783090,10000,10000,10000,10000,0
20240808,112000,63783090,10000,10000,10000,10000,38
20240808,111900,63403090,10030,10030,10030,10030,0
20240808,111800,63403090,10030,10030,10030,10030,0
20240808,111700,63403090,10030,10030,10030,10030,0
20240808,111600,63403090,10030,10030,10030,10030,20
20240808,111500,63202490,10070,10070,10070,10070,0
20240808,111400,63202490,10070,10070,10070,10070,0
20240808,111300,63202490,10070,10050,10070,10050,325
20240808,111200,59933030,10050,10050,10050,10050,0
20240808,111100,59933030,10050,10050,10050,10050,0
20240808,111000,59933030,10050,10040,10050,10040,21
20240808,110900,59722170,9980,9980,9980,9980,0
20240808,110800,59722170,9980,9980,9980,9980,0
20240808,110700,59722170,9980,9980,9980,9980,0
20240808,110600,59722170,9980,9980,9980,9980,0
20240808,110500,59722170,9980,9980,9980,9980,12
20240808,110400,59602410,10040,10040,10040,10040,0
20240808,110300,59602410,10040,10040,10040,10040,0
20240808,110200,59602410,10040,10030,10040,10030,6
20240808,110100,59542180,10030,10000,10030,10000,100
20240808,110000,58540010,9990,9990,9990,9990,0
20240808,105900,58540010,9990,9990,9990,9990,1
20240808,105800,58530020,10000,10000,10000,10000,0
20240808,105700,58530020,10000,10000,10000,10000,10
20240808,105600,58430020,10010,10010,10010,10010,0
20240808,105500,58430020,10010,10010,10010,10010,0
20240808,105400,58430020,10010,10010,10010,10010,0
20240808,105300,58430020,10010,10010,10010,10010,0
20240808,105200,58430020,10010,10010,10010,10010,3
20240808,105100,58399990,10010,10010,10010,10010,1
20240808,105000,58389980,9960,9960,9960,9960,38
20240808,104900,58011500,9960,9960,9960,9960,10
20240808,104800,57911900,9960,9970,9970,9960,201
20240808,104700,55909880,9960,9960,9960,9960,0
20240808,104600,55909880,9960,9960,9960,9960,0
20240808,104500,55909880,9960,9960,9960,9960,0
20240808,104400,55909880,9960,9960,9960,9960,84
20240808,104300,55073240,9960,9960,9960,9960,0
20240808,104200,55073240,9960,9960,9960,9960,0
20240808,104100,55073240,9960,9960,9960,9960,0
20240808,104000,55073240,9960,9960,9960,9960,0
20240808,103900,55073240,9960,9960,9960,9960,0
20240808,103800,55073240,9960,9960,9960,9960,35
20240808,103700,54724640,9960,9960,9960,9960,0
20240808,103600,54724640,9960,9960,9960,9960,0
20240808,103500,54724640,9960,9960,9960,9960,0
20240808,103400,54724640,9960,9960,9960,9960,0
20240808,103300,54724640,9960,9960,9960,9960,0
20240808,103200,54724640,9960,9960,9960,9960,0
20240808,103100,54724640,9960,9960,9960,9960,0
20240808,103000,54724640,9960,9960,9960,9960,33
20240808,102900,54395960,9960,9960,9960,9960,0
20240808,102800,54395960,9960,9960,9960,9960,35
20240808,102700,54047360,9950,9950,9950,9950,0
20240808,102600,54047360,9950,9950,9950,9950,0
20240808,102500,54047360,9950,9950,9950,9950,0
20240808,102400,54047360,9950,9950,9950,9950,0
20240808,102300,54047360,9950,9960,9960,9950,847
20240808,102200,45619060,9960,9960,9960,9960,0
20240808,102100,45619060,9960,9960,9960,9960,0
20240808,102000,45619060,9960,9960,9960,9960,1
20240808,101900,45609100,9980,9980,9980,9980,0
20240808,101800,45609100,9980,9980,9980,9980,0
20240808,101700,45609100,9980,9980,9980,9980,0
20240808,101600,45609100,9980,9980,9980,9980,4
20240808,101500,45569180,10020,10020,10020,10020,1
20240808,101400,45559160,10020,10020,10020,10020,0
20240808,101300,45559160,10020,10020,10020,10020,0
20240808,101200,45559160,10020,10020,10020,10020,0
20240808,101100,45559160,10020,10020,10020,10020,3
20240808,101000,45529100,9970,9970,9970,9970,49
20240808,100900,45040570,10020,10020,10020,10020,0
20240808,100800,45040570,10020,10020,10020,10020,0
20240808,100700,45040570,10020,10020,10020,10020,0
20240808,100600,45040570,10020,10020,10020,10020,0
20240808,100500,45040570,10020,10020,10020,10020,243
20240808,100400,42605710,10020,10020,10020,10020,0
20240808,100300,42605710,10020,10020,10020,10020,0
20240808,100200,42605710,10020,9970,10020,9960,35
20240808,100100,42256970,9970,9970,9970,9970,14
20240808,100000,42117390,9960,9960,9960,9960,0
20240808,095900,42117390,9960,9960,9960,9960,2
20240808,095800,42097470,10030,10030,10030,10030,2
20240808,095700,42077410,10070,10070,10070,10070,0
20240808,095600,42077410,10070,10070,10070,10070,5
20240808,095500,42027060,10070,10070,10070,10070,1
20240808,095400,42016990,10080,9970,10080,9970,201
20240808,095300,40012910,9950,9950,9950,9950,1067
20240808,095200,29396260,9940,9940,9940,9940,146
20240808,095100,27945020,9940,9940,9940,9940,21
20240808,095000,27736280,9860,9860,9860,9860,39
20240808,094900,27351740,9860,9930,9930,9860,971
20240808,094800,17728790,9920,9920,9920,9920,0
20240808,094700,17728790,9920,9920,9920,9920,0
20240808,094600,17728790,9920,9920,9920,9920,77
20240808,094500,16964950,9970,9970,9970,9970,41
20240808,094400,16556180,9970,9970,9970,9970,2
20240808,094300,16536240,9930,9940,9940,9930,54
20240808,094200,16000000,9920,9920,9920,9920,0
20240808,094100,16000000,9920,9920,9920,9920,0
20240808,094000,16000000,9920,9970,9970,9920,209
20240808,093900,13920890,9980,9980,9980,9980,0
20240808,093800,13920890,9980,9980,9980,9980,0
20240808,093700,13920890,9980,10000,10000,9980,176
20240808,093600,12161780,10080,10080,10080,10080,0
20240808,093500,12161780,10080,10080,10080,10080,15
20240808,093400,12010580,10080,10080,10080,10080,0
20240808,093300,12010580,10080,10080,10080,10080,0
20240808,093200,12010580,10080,10080,10080,10080,15
20240808,093100,11859380,10070,10070,10070,10070,0
20240808,093000,11859380,10070,10070,10070,10070,0
20240808,092900,11859380,10070,10070,10070,10070,0
20240808,092800,11859380,10070,10070,10070,10070,0
20240808,092700,11859380,10070,10070,10070,10070,100
20240808,092600,10852380,10000,10000,10000,10000,0
20240808,092500,10852380,10000,10000,10000,10000,0
20240808,092400,10852380,10000,10000,10000,10000,51
20240808,092300,10342380,10070,10070,10070,10070,0
20240808,092200,10342380,10070,10070,10070,10070,0
20240808,092100,10342380,10070,10070,10070,10070,0
20240808,092000,10342380,10070,10070,10070,10070,1
20240808,091900,10332310,10070,10070,10070,10070,0
20240808,091800,10332310,10070,10070,10070,10070,0
20240808,091700,10332310,10070,10070,10070,10070,0
20240808,091600,10332310,10070,10070,10070,10070,100
20240808,091500,9325310,10000,10000,10000,10000,300
20240808,091400,6325310,10000,10000,10000,10000,0
20240808,091300,6325310,10000,10000,10000,10000,0
20240808,091200,6325310,10000,10000,10000,10000,0
20240808,091100,6325310,10000,10010,10010,10000,31
20240808,091000,6015300,10000,10000,10000,10000,0
20240808,090900,6015300,10000,10000,10000,10000,0
20240808,090800,6015300,10000,10000,10000,10000,0
20240808,090700,6015300,10000,10000,10000,10000,0
20240808,090600,6015300,10000,10000,10000,10000,0
20240808,090500,6015300,10000,10000,10000,10000,0
20240808,090400,6015300,10000,10000,10000,10000,0
20240808,090300,6015300,10000,10000,10000,10000,93
20240808,090200,5085300,9990,9990,9990,9990,0
20240808,090100,5085300,9990,9990,9990,9990,417
20240808,090000,919470,10000,9990,10000,9990,92