KissMeData/001200/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,183300,1167645390,5000,5000,5000,5000,2007
20240822,183200,1167645390,5000,5000,5000,5000,0
20240822,183100,1167645390,5000,5000,5000,5000,0
20240822,183000,1167645390,5000,5000,5000,5000,0
20240822,182900,1167645390,5000,5000,5000,5000,0
20240822,182800,1167645390,5000,5000,5000,5000,0
20240822,182700,1167645390,5000,5000,5000,5000,0
20240822,182600,1167645390,5000,5000,5000,5000,0
20240822,182500,1167645390,5000,5000,5000,5000,0
20240822,182400,1167645390,5000,5000,5000,5000,0
20240822,182300,1167645390,5000,5000,5000,5000,0
20240822,182200,1167645390,5000,5000,5000,5000,0
20240822,182100,1167645390,5000,5000,5000,5000,0
20240822,182000,1167645390,5000,5000,5000,5000,0
20240822,181900,1167645390,5000,5000,5000,5000,0
20240822,181800,1167645390,5000,5000,5000,5000,0
20240822,181700,1167645390,5000,5000,5000,5000,0
20240822,181600,1167645390,5000,5000,5000,5000,0
20240822,181500,1167645390,5000,5000,5000,5000,0
20240822,181400,1167645390,5000,5000,5000,5000,0
20240822,181300,1167645390,5000,5000,5000,5000,0
20240822,181200,1167645390,5000,5000,5000,5000,0
20240822,181100,1167645390,5000,5000,5000,5000,0
20240822,181000,1167645390,5000,5000,5000,5000,0
20240822,180900,1167645390,5000,5000,5000,5000,0
20240822,180800,1167645390,5000,5000,5000,5000,0
20240822,180700,1167645390,5000,5000,5000,5000,0
20240822,180600,1167645390,5000,5000,5000,5000,0
20240822,180500,1167645390,5000,5000,5000,5000,0
20240822,180400,1167645390,5000,5000,5000,5000,0
20240822,180300,1167645390,5000,5000,5000,5000,2007
20240822,180200,1167645390,5000,5000,5000,5000,0
20240822,180100,1167645390,5000,5000,5000,5000,0
20240822,180000,1167645390,5000,5000,5000,5000,0
20240822,175900,1167645390,5000,5000,5000,5000,0
20240822,175800,1167645390,5000,5000,5000,5000,0
20240822,175700,1167645390,5000,5000,5000,5000,0
20240822,175600,1167645390,5000,5000,5000,5000,0
20240822,175500,1167645390,5000,5000,5000,5000,0
20240822,175400,1167645390,5000,5000,5000,5000,0
20240822,175300,1167645390,5000,5000,5000,5000,0
20240822,175200,1167645390,5000,5000,5000,5000,0
20240822,175100,1167645390,5000,5000,5000,5000,0
20240822,175000,1167645390,5000,5000,5000,5000,0
20240822,174900,1167645390,5000,5000,5000,5000,0
20240822,174800,1167645390,5000,5000,5000,5000,0
20240822,174700,1167645390,5000,5000,5000,5000,0
20240822,174600,1167645390,5000,5000,5000,5000,0
20240822,174500,1167645390,5000,5000,5000,5000,0
20240822,174400,1167645390,5000,5000,5000,5000,0
20240822,174300,1167645390,5000,5000,5000,5000,0
20240822,174200,1167645390,5000,5000,5000,5000,0
20240822,174100,1167645390,5000,5000,5000,5000,0
20240822,174000,1167645390,5000,5000,5000,5000,0
20240822,173900,1167645390,5000,5000,5000,5000,0
20240822,173800,1167645390,5000,5000,5000,5000,0
20240822,173700,1167645390,5000,5000,5000,5000,0
20240822,173600,1167645390,5000,5000,5000,5000,0
20240822,173500,1167645390,5000,5000,5000,5000,0
20240822,173400,1167645390,5000,5000,5000,5000,0
20240822,173300,1167645390,5000,5000,5000,5000,2007
20240822,173200,1167645390,5000,5000,5000,5000,0
20240822,173100,1167645390,5000,5000,5000,5000,0
20240822,173000,1167645390,5000,5000,5000,5000,0
20240822,172900,1167645390,5000,5000,5000,5000,0
20240822,172800,1167645390,5000,5000,5000,5000,0
20240822,172700,1167645390,5000,5000,5000,5000,0
20240822,172600,1167645390,5000,5000,5000,5000,0
20240822,172500,1167645390,5000,5000,5000,5000,0
20240822,172400,1167645390,5000,5000,5000,5000,0
20240822,172300,1167645390,5000,5000,5000,5000,0
20240822,172200,1167645390,5000,5000,5000,5000,0
20240822,172100,1167645390,5000,5000,5000,5000,0
20240822,172000,1167645390,5000,5000,5000,5000,0
20240822,171900,1167645390,5000,5000,5000,5000,0
20240822,171800,1167645390,5000,5000,5000,5000,0
20240822,171700,1167645390,5000,5000,5000,5000,0
20240822,171600,1167645390,5000,5000,5000,5000,0
20240822,171500,1167645390,5000,5000,5000,5000,0
20240822,171400,1167645390,5000,5000,5000,5000,0
20240822,171300,1167645390,5000,5000,5000,5000,0
20240822,171200,1167645390,5000,5000,5000,5000,0
20240822,171100,1167645390,5000,5000,5000,5000,0
20240822,171000,1167645390,5000,5000,5000,5000,0
20240822,170900,1167645390,5000,5000,5000,5000,0
20240822,170800,1167645390,5000,5000,5000,5000,0
20240822,170700,1167645390,5000,5000,5000,5000,0
20240822,170600,1167645390,5000,5000,5000,5000,0
20240822,170500,1167645390,5000,5000,5000,5000,0
20240822,170400,1167645390,5000,5000,5000,5000,0
20240822,170300,1167645390,5000,5000,5000,5000,2007
20240822,170200,1167645390,5000,5000,5000,5000,0
20240822,170100,1167645390,5000,5000,5000,5000,0
20240822,170000,1167645390,5000,5000,5000,5000,0
20240822,165900,1167645390,5000,5000,5000,5000,0
20240822,165800,1167645390,5000,5000,5000,5000,0
20240822,165700,1167645390,5000,5000,5000,5000,0
20240822,165600,1167645390,5000,5000,5000,5000,0
20240822,165500,1167645390,5000,5000,5000,5000,0
20240822,165400,1167645390,5000,5000,5000,5000,0
20240822,165300,1167645390,5000,5000,5000,5000,0
20240822,165200,1167645390,5000,5000,5000,5000,0
20240822,165100,1167645390,5000,5000,5000,5000,0
20240822,165000,1167645390,5000,5000,5000,5000,0
20240822,164900,1167645390,5000,5000,5000,5000,0
20240822,164800,1167645390,5000,5000,5000,5000,0
20240822,164700,1167645390,5000,5000,5000,5000,0
20240822,164600,1167645390,5000,5000,5000,5000,0
20240822,164500,1167645390,5000,5000,5000,5000,0
20240822,164400,1167645390,5000,5000,5000,5000,0
20240822,164300,1167645390,5000,5000,5000,5000,0
20240822,164200,1167645390,5000,5000,5000,5000,0
20240822,164100,1167645390,5000,5000,5000,5000,0
20240822,164000,1167645390,5000,5000,5000,5000,0
20240822,163900,1167645390,5000,5000,5000,5000,0
20240822,163800,1167645390,5000,5000,5000,5000,0
20240822,163700,1167645390,5000,5000,5000,5000,0
20240822,163600,1167645390,5000,5000,5000,5000,0
20240822,163500,1167645390,5000,5000,5000,5000,0
20240822,163400,1167645390,5000,5000,5000,5000,0
20240822,163300,1167645390,5000,5000,5000,5000,2007
20240822,163200,1167645390,5000,5000,5000,5000,0
20240822,163100,1167645390,5000,5000,5000,5000,0
20240822,163000,1167645390,5000,5000,5000,5000,0
20240822,162900,1167645390,5000,5000,5000,5000,0
20240822,162800,1167645390,5000,5000,5000,5000,0
20240822,162700,1167645390,5000,5000,5000,5000,0
20240822,162600,1167645390,5000,5000,5000,5000,0
20240822,162500,1167645390,5000,5000,5000,5000,0
20240822,162400,1167645390,5000,5000,5000,5000,0
20240822,162300,1167645390,5000,5000,5000,5000,0
20240822,162200,1167645390,5000,5000,5000,5000,0
20240822,162100,1167645390,5000,5000,5000,5000,0
20240822,162000,1167645390,5000,5000,5000,5000,0
20240822,161900,1167645390,5000,5000,5000,5000,0
20240822,161800,1167645390,5000,5000,5000,5000,0
20240822,161700,1167645390,5000,5000,5000,5000,0
20240822,161600,1167645390,5000,5000,5000,5000,0
20240822,161500,1167645390,5000,5000,5000,5000,0
20240822,161400,1167645390,5000,5000,5000,5000,0
20240822,161300,1167645390,5000,5000,5000,5000,0
20240822,161200,1167645390,5000,5000,5000,5000,0
20240822,161100,1167645390,5000,5000,5000,5000,0
20240822,161000,1167645390,5000,5000,5000,5000,0
20240822,160900,1167645390,5000,5000,5000,5000,0
20240822,160800,1167645390,5000,5000,5000,5000,0
20240822,160700,1167645390,5000,5000,5000,5000,0
20240822,160600,1167645390,5000,5000,5000,5000,0
20240822,160500,1167645390,5000,5000,5000,5000,0
20240822,160400,1167645390,5000,5000,5000,5000,0
20240822,160300,1167645390,5000,5000,5000,5000,2007
20240822,160200,1167645390,5000,5000,5000,5000,0
20240822,160100,1167645390,5000,5000,5000,5000,0
20240822,160000,1167645390,5000,5000,5000,5000,0
20240822,155900,1167645390,5000,5000,5000,5000,0
20240822,155800,1167645390,5000,5000,5000,5000,0
20240822,155700,1167645390,5000,5000,5000,5000,0
20240822,155600,1167645390,5000,5000,5000,5000,0
20240822,155500,1167645390,5000,5000,5000,5000,0
20240822,155400,1167645390,5000,5000,5000,5000,0
20240822,155300,1167645390,5000,5000,5000,5000,0
20240822,155200,1167645390,5000,5000,5000,5000,0
20240822,155100,1167645390,5000,5000,5000,5000,0
20240822,155000,1167645390,5000,5000,5000,5000,0
20240822,154900,1167645390,5000,5000,5000,5000,0
20240822,154800,1167645390,5000,5000,5000,5000,0
20240822,154700,1167645390,5000,5000,5000,5000,0
20240822,154600,1167645390,5000,5000,5000,5000,0
20240822,154500,1167645390,5000,5000,5000,5000,0
20240822,154400,1167645390,5000,5000,5000,5000,0
20240822,154300,1167645390,5000,5000,5000,5000,0
20240822,154200,1167645390,5000,5000,5000,5000,0
20240822,154100,1167645390,5000,5000,5000,5000,0
20240822,154000,1167645390,5000,5000,5000,5000,0
20240822,153900,1167645390,5000,5000,5000,5000,0
20240822,153800,1167645390,5000,5000,5000,5000,0
20240822,153700,1167645390,5000,5000,5000,5000,0
20240822,153600,1167645390,5000,5000,5000,5000,0
20240822,153500,1167645390,5000,5000,5000,5000,0
20240822,153400,1167645390,5000,5000,5000,5000,0
20240822,153300,1167645390,5000,5000,5000,5000,2007
20240822,153200,1167645390,5000,5000,5000,5000,0
20240822,153100,1167645390,5000,5000,5000,5000,0
20240822,153000,1167645390,5000,5000,5000,5000,2007
20240822,152900,1157610390,5020,5020,5020,5020,0
20240822,152800,1157610390,5020,5020,5020,5020,0
20240822,152700,1157610390,5020,5020,5020,5020,0
20240822,152600,1157610390,5020,5020,5020,5020,0
20240822,152500,1157610390,5020,5020,5020,5020,0
20240822,152400,1157610390,5020,5020,5020,5020,0
20240822,152300,1157610390,5020,5020,5020,5020,0
20240822,152200,1157610390,5020,5020,5020,5020,0
20240822,152100,1157610390,5020,5020,5020,5020,0
20240822,152000,1157610390,5020,5020,5020,5020,0
20240822,151900,1157610390,5020,5020,5020,5020,0
20240822,151800,1157610390,5020,5010,5020,5000,565
20240822,151700,1154783370,5010,5010,5010,5010,200
20240822,151600,1153781370,5010,5020,5020,5010,272
20240822,151500,1152417930,5010,5010,5010,5010,456
20240822,151400,1150133370,5020,5020,5020,5020,752
20240822,151300,1146358330,5020,5020,5020,5020,674
20240822,151200,1142974850,5020,5020,5020,5020,0
20240822,151100,1142974850,5020,5020,5020,5020,10
20240822,151000,1142924650,5030,5020,5030,5020,2064
20240822,150900,1132555900,5010,5010,5010,5010,294
20240822,150800,1131082960,5010,5010,5010,5010,3409
20240822,150700,1114003870,5000,5000,5000,5000,0
20240822,150600,1114003870,5000,5010,5010,5000,255
20240822,150500,1112728860,5000,5000,5000,5000,0
20240822,150400,1112728860,5000,5000,5000,5000,0
20240822,150300,1112728860,5000,5000,5000,4995,3769
20240822,150200,1093893350,4990,4990,4990,4990,1
20240822,150100,1093888360,4990,4995,4995,4990,3000
20240822,150000,1078909035,5000,5000,5000,5000,100
20240822,145900,1078409035,5000,5000,5000,5000,0
20240822,145800,1078409035,5000,5000,5000,5000,200
20240822,145700,1077409035,5010,5010,5010,5010,500
20240822,145600,1074904035,5000,5010,5010,5000,3460
20240822,145500,1057593285,5010,5010,5010,5010,0
20240822,145400,1057593285,5010,5010,5010,5010,0
20240822,145300,1057593285,5010,5010,5010,5010,800
20240822,145200,1053585285,5030,5030,5030,5030,0
20240822,145100,1053585285,5030,5030,5030,5030,0
20240822,145000,1053585285,5030,5020,5030,5010,542
20240822,144900,1050868725,5020,5020,5020,5020,0
20240822,144800,1050868725,5020,5020,5020,5020,26
20240822,144700,1050738205,5020,5020,5020,5020,1
20240822,144600,1050733185,5020,5020,5020,5020,2
20240822,144500,1050723145,5020,5020,5020,5020,2000
20240822,144400,1040683145,5020,5020,5020,5020,43
20240822,144300,1040467285,5030,5030,5030,5030,0
20240822,144200,1040467285,5030,5030,5030,5030,8
20240822,144100,1040427045,5010,5010,5010,5010,0
20240822,144000,1040427045,5010,5010,5010,5010,0
20240822,143900,1040427045,5010,5010,5010,5010,0
20240822,143800,1040427045,5010,5010,5010,5010,1
20240822,143700,1040422035,5030,5020,5030,5020,150
20240822,143600,1039667565,5020,5020,5020,5020,0
20240822,143500,1039667565,5020,5020,5020,5020,801
20240822,143400,1035646545,5030,5030,5030,5030,0
20240822,143300,1035646545,5030,5030,5030,5030,0
20240822,143200,1035646545,5030,5030,5030,5030,5
20240822,143100,1035621395,5040,5040,5040,5040,0
20240822,143000,1035621395,5040,5040,5040,5040,0
20240822,142900,1035621395,5040,5040,5040,5040,0
20240822,142800,1035621395,5040,5040,5040,5040,0
20240822,142700,1035621395,5040,5040,5040,5040,0
20240822,142600,1035621395,5040,5040,5040,5040,0
20240822,142500,1035621395,5040,5020,5040,5020,2076
20240822,142400,1025170255,5020,5020,5020,5020,77
20240822,142300,1024783715,5020,5020,5020,5020,0
20240822,142200,1024783715,5020,5020,5020,5020,0
20240822,142100,1024783715,5020,5020,5020,5020,0
20240822,142000,1024783715,5020,5020,5020,5020,1
20240822,141900,1024778695,5030,5030,5030,5030,0
20240822,141800,1024778695,5030,5020,5030,5020,1501
20240822,141700,1017243665,5020,5020,5020,5020,0
20240822,141600,1017243665,5020,5020,5020,5020,0
20240822,141500,1017243665,5020,5020,5020,5020,4
20240822,141400,1017223585,5020,5020,5020,5020,0
20240822,141300,1017223585,5020,5020,5020,5020,100
20240822,141200,1016721585,5020,5020,5020,5020,32
20240822,141100,1016560945,5020,5020,5020,5020,0
20240822,141000,1016560945,5020,5020,5020,5020,800
20240822,140900,1012544945,5010,5010,5010,5010,0
20240822,140800,1012544945,5010,5010,5010,5010,3
20240822,140700,1012529915,5020,5020,5020,5020,249
20240822,140600,1011279935,5020,5020,5020,5020,899
20240822,140500,1006766955,5020,5020,5020,5020,749
20240822,140400,1003006975,5020,5020,5020,5020,0
20240822,140300,1003006975,5020,5020,5020,5020,845
20240822,140200,998765075,5020,5020,5020,5020,0
20240822,140100,998765075,5020,5020,5020,5020,0
20240822,140000,998765075,5020,5020,5020,5020,16
20240822,135900,998684755,4990,5000,5000,4990,9630
20240822,135800,950585720,5000,5020,5020,5000,5560
20240822,135700,922752340,5020,5020,5020,5020,6
20240822,135600,922722220,5020,5020,5020,5020,0
20240822,135500,922722220,5020,5020,5020,5020,100
20240822,135400,922220220,5020,5020,5020,5020,0
20240822,135300,922220220,5020,5020,5020,5020,0
20240822,135200,922220220,5020,5020,5020,5020,0
20240822,135100,922220220,5020,5020,5020,5020,0
20240822,135000,922220220,5020,5020,5020,5020,733
20240822,134900,918540560,5020,5020,5020,5020,106
20240822,134800,918008440,5030,5030,5030,5030,0
20240822,134700,918008440,5030,5030,5030,5030,2
20240822,134600,917998380,5030,5040,5040,5030,103
20240822,134500,917480280,5030,5030,5030,5030,4
20240822,134400,917460160,5030,5030,5040,5030,1758
20240822,134300,908609890,5040,5030,5040,5030,60
20240822,134200,908308080,5030,5030,5030,5030,2
20240822,134100,908298020,5030,5020,5030,5020,3248
20240822,134000,891993050,5020,5020,5020,5020,10
20240822,133900,891942850,5020,5020,5020,5020,14
20240822,133800,891872570,5020,5010,5020,5010,799
20240822,133700,887861630,5010,5000,5010,5000,863
20240822,133600,883543000,5000,5000,5000,5000,104
20240822,133500,883023000,4995,4995,4995,4995,30
20240822,133400,882873150,4995,4995,4995,4995,0
20240822,133300,882873150,4995,4995,4995,4995,0
20240822,133200,882873150,4995,4995,4995,4995,0
20240822,133100,882873150,4995,4995,4995,4995,1428
20240822,133000,875740290,4995,4995,4995,4995,50
20240822,132900,875490540,4995,4995,4995,4995,0
20240822,132800,875490540,4995,4995,4995,4995,0
20240822,132700,875490540,4995,4990,4995,4990,1759
20240822,132600,866712630,4985,4985,4985,4985,0
20240822,132500,866712630,4985,4985,4985,4985,360
20240822,132400,864918030,4985,4990,4990,4985,1220
20240822,132300,858836180,4990,4990,4990,4990,120
20240822,132200,858237380,4990,4990,4990,4990,2069
20240822,132100,847913070,4995,4995,4995,4995,0
20240822,132000,847913070,4995,4995,4995,4995,4531
20240822,131900,825280725,5000,5000,5000,5000,0
20240822,131800,825280725,5000,5000,5000,5000,16
20240822,131700,825200725,4995,4995,4995,4995,12
20240822,131600,825140785,5000,5000,5000,5000,0
20240822,131500,825140785,5000,5000,5000,5000,0
20240822,131400,825140785,5000,5000,5000,5000,82
20240822,131300,824730785,5000,5000,5000,5000,0
20240822,131200,824730785,5000,4995,5000,4995,1101
20240822,131100,819230785,5010,5010,5010,5010,0
20240822,131000,819230785,5010,5010,5010,5010,0
20240822,130900,819230785,5010,4995,5010,4995,1001
20240822,130800,814230775,4995,4995,4995,4995,0
20240822,130700,814230775,4995,5000,5000,4995,2000
20240822,130600,804240755,5000,5000,5000,5000,2439
20240822,130500,792045755,5000,5000,5000,5000,0
20240822,130400,792045755,5000,5000,5000,5000,0
20240822,130300,792045755,5000,5000,5000,5000,0
20240822,130200,792045755,5000,5000,5000,5000,0
20240822,130100,792045755,5000,5000,5000,5000,0
20240822,130000,792045755,5000,5000,5000,5000,0
20240822,125900,792045755,5000,5000,5000,5000,0
20240822,125800,792045755,5000,5000,5000,5000,2000
20240822,125700,782045755,5010,5010,5010,5010,0
20240822,125600,782045755,5010,5010,5010,5010,0
20240822,125500,782045755,5010,5010,5010,5010,0
20240822,125400,782045755,5010,5010,5010,5010,0
20240822,125300,782045755,5010,5010,5010,5010,0
20240822,125200,782045755,5010,5010,5010,5010,7
20240822,125100,782010685,5010,5010,5010,5010,3
20240822,125000,781995655,5010,5010,5010,5010,1416
20240822,124900,774901495,5000,5000,5000,5000,81
20240822,124800,774496495,5000,5000,5000,5000,20
20240822,124700,774396495,5000,5000,5000,5000,0
20240822,124600,774396495,5000,5000,5000,5000,0
20240822,124500,774396495,5000,5000,5000,5000,0
20240822,124400,774396495,5000,5000,5000,5000,301
20240822,124300,772891495,4995,5000,5000,4995,2073
20240822,124200,762534325,5000,5000,5000,5000,1009
20240822,124100,757489325,5010,5010,5010,5010,0
20240822,124000,757489325,5010,5010,5010,5010,4991
20240822,123900,732484415,5010,5010,5010,5010,0
20240822,123800,732484415,5010,5010,5010,5010,0
20240822,123700,732484415,5010,5010,5010,5010,9
20240822,123600,732439325,5010,5010,5010,5010,0
20240822,123500,732439325,5010,5010,5010,5010,0
20240822,123400,732439325,5010,5010,5010,5010,0
20240822,123300,732439325,5010,5010,5010,5010,0
20240822,123200,732439325,5010,5010,5010,5010,212
20240822,123100,731377205,5030,5030,5030,5030,0
20240822,123000,731377205,5030,5030,5030,5030,0
20240822,122900,731377205,5030,5030,5030,5030,1
20240822,122800,731372175,5010,5010,5010,5010,0
20240822,122700,731372175,5010,5010,5010,5010,21
20240822,122600,731266965,5030,5010,5030,5010,10
20240822,122500,731216805,5010,5010,5010,5010,1
20240822,122400,731211795,5030,5020,5030,5020,637
20240822,122300,728013955,5020,5020,5020,5020,20
20240822,122200,727913555,5020,5020,5020,5020,0
20240822,122100,727913555,5020,5020,5020,5020,414
20240822,122000,725835275,5010,5010,5010,5010,0
20240822,121900,725835275,5010,5010,5010,5010,6154
20240822,121800,695003735,4995,4995,4995,4995,3
20240822,121700,694988750,4995,4995,4995,4995,0
20240822,121600,694988750,4995,4995,4995,4995,0
20240822,121500,694988750,4995,4995,4995,4995,0
20240822,121400,694988750,4995,5000,5000,4995,942
20240822,121300,690279035,5010,5010,5010,5010,0
20240822,121200,690279035,5010,5010,5010,5010,0
20240822,121100,690279035,5010,5010,5010,5010,0
20240822,121000,690279035,5010,5010,5010,5010,0
20240822,120900,690279035,5010,5010,5010,5010,0
20240822,120800,690279035,5010,5010,5010,5010,386
20240822,120700,688345175,5010,5010,5010,5010,0
20240822,120600,688345175,5010,5010,5010,5010,0
20240822,120500,688345175,5010,5010,5010,5010,200
20240822,120400,687343175,5000,5000,5000,5000,340
20240822,120300,685643175,5000,5000,5000,5000,2
20240822,120200,685633175,5000,5000,5000,5000,101
20240822,120100,685128175,5000,5000,5000,5000,0
20240822,120000,685128175,5000,5000,5000,5000,0
20240822,115900,685128175,5000,5000,5000,5000,0
20240822,115800,685128175,5000,5000,5000,5000,0
20240822,115700,685128175,5000,5000,5000,5000,300
20240822,115600,683628175,5000,5000,5000,5000,10
20240822,115500,683578175,5000,5000,5000,5000,0
20240822,115400,683578175,5000,5000,5000,5000,0
20240822,115300,683578175,5000,5000,5000,5000,41
20240822,115200,683373175,5010,5010,5010,5010,0
20240822,115100,683373175,5010,5010,5010,5010,0
20240822,115000,683373175,5010,5010,5010,5010,0
20240822,114900,683373175,5010,5010,5010,5010,0
20240822,114800,683373175,5010,5010,5010,5010,0
20240822,114700,683373175,5010,5010,5010,5010,0
20240822,114600,683373175,5010,5010,5010,5010,0
20240822,114500,683373175,5010,5010,5010,5010,0
20240822,114400,683373175,5010,5010,5010,5010,100
20240822,114300,682872175,5010,5010,5010,5010,0
20240822,114200,682872175,5010,5010,5010,5010,0
20240822,114100,682872175,5010,5010,5010,5010,0
20240822,114000,682872175,5010,5010,5010,5010,209
20240822,113900,681825085,5010,5010,5010,5010,40
20240822,113800,681624685,5010,5010,5010,5010,0
20240822,113700,681624685,5010,5010,5010,5010,0
20240822,113600,681624685,5010,5010,5010,5010,0
20240822,113500,681624685,5010,5010,5010,5010,0
20240822,113400,681624685,5010,5010,5010,4995,9866
20240822,113300,632281335,5010,5010,5010,5010,0
20240822,113200,632281335,5010,5010,5010,5010,0
20240822,113100,632281335,5010,5010,5010,5010,0
20240822,113000,632281335,5010,5010,5010,5010,0
20240822,112900,632281335,5010,5010,5010,5010,0
20240822,112800,632281335,5010,5020,5020,5010,1206
20240822,112700,626227285,5020,5020,5020,5020,10
20240822,112600,626177085,5020,5020,5020,5020,0
20240822,112500,626177085,5020,5020,5020,5020,0
20240822,112400,626177085,5020,5020,5020,5020,0
20240822,112300,626177085,5020,5020,5020,5020,200
20240822,112200,625173085,5020,5020,5020,5020,700
20240822,112100,621659085,5020,5020,5020,5020,5
20240822,112000,621633985,5030,5030,5030,5030,10
20240822,111900,621583685,5040,5040,5040,5040,0
20240822,111800,621583685,5040,5040,5040,5040,0
20240822,111700,621583685,5040,5040,5040,5040,0
20240822,111600,621583685,5040,5040,5040,5040,0
20240822,111500,621583685,5040,5040,5040,5040,0
20240822,111400,621583685,5040,5040,5040,5040,0
20240822,111300,621583685,5040,5040,5040,5040,525
20240822,111200,618937685,5050,5050,5050,5050,1
20240822,111100,618932635,5050,5050,5050,5050,0
20240822,111000,618932635,5050,5050,5050,5050,0
20240822,110900,618932635,5050,5050,5050,5050,0
20240822,110800,618932635,5050,5050,5050,5050,0
20240822,110700,618932635,5050,5050,5050,5050,0
20240822,110600,618932635,5050,5050,5050,5050,245
20240822,110500,617695385,5050,5050,5050,5050,0
20240822,110400,617695385,5050,5050,5050,5050,308
20240822,110300,616139985,5050,5050,5050,5050,93
20240822,110200,615670335,5050,5050,5050,5050,0
20240822,110100,615670335,5050,5050,5050,5050,742
20240822,110000,611923235,5050,5050,5050,5050,0
20240822,105900,611923235,5050,5050,5050,5050,0
20240822,105800,611923235,5050,5050,5050,5050,0
20240822,105700,611923235,5050,5050,5050,5050,9
20240822,105600,611877785,5050,5050,5050,5050,5
20240822,105500,611852535,5050,5050,5060,5050,420
20240822,105400,609731135,5050,5050,5050,5050,0
20240822,105300,609731135,5050,5050,5050,5050,1
20240822,105200,609726085,5050,5050,5050,5050,282
20240822,105100,608301985,5050,5050,5050,5050,263
20240822,105000,606973835,5050,5050,5050,5050,1
20240822,104900,606968785,5040,5040,5040,5040,0
20240822,104800,606968785,5040,5040,5040,5040,5000
20240822,104700,581768785,5050,5060,5060,5050,2463
20240822,104600,569316005,5060,5050,5060,5050,1655
20240822,104500,560943415,5040,5040,5040,5040,78
20240822,104400,560550295,5040,5040,5040,5040,1000
20240822,104300,555510295,5020,5020,5020,5020,1
20240822,104200,555505275,5030,5030,5030,5030,161
20240822,104100,554695445,5030,5030,5030,5030,0
20240822,104000,554695445,5030,5030,5030,5030,500
20240822,103900,552180445,5030,5030,5030,5030,0
20240822,103800,552180445,5030,5030,5030,5030,0
20240822,103700,552180445,5030,5030,5030,5030,0
20240822,103600,552180445,5030,5030,5030,5030,0
20240822,103500,552180445,5030,5030,5030,5030,0
20240822,103400,552180445,5030,5030,5030,5030,0
20240822,103300,552180445,5030,5050,5050,5030,101
20240822,103200,551672395,5060,5060,5060,5060,0
20240822,103100,551672395,5060,5060,5060,5060,0
20240822,103000,551672395,5060,5050,5060,5050,20
20240822,102900,551571375,5050,5050,5050,5050,0
20240822,102800,551571375,5050,5050,5050,5050,60
20240822,102700,551268375,5050,5050,5050,5050,131
20240822,102600,550606825,5050,5050,5050,5050,0
20240822,102500,550606825,5050,5030,5050,5030,1000
20240822,102400,545563595,5030,5030,5030,5030,1000
20240822,102300,540533595,5030,5030,5030,5030,10
20240822,102200,540483295,5020,5020,5020,5020,40
20240822,102100,540282495,5020,5020,5020,5020,0
20240822,102000,540282495,5020,5020,5020,5020,0
20240822,101900,540282495,5020,5020,5020,5020,175
20240822,101800,539403995,5000,5000,5000,5000,3307
20240822,101700,522868995,5010,5010,5010,5010,44
20240822,101600,522648555,5010,5010,5010,5010,150
20240822,101500,521897055,5020,5020,5020,5020,21
20240822,101400,521791635,5020,5020,5020,5020,0
20240822,101300,521791635,5020,5020,5020,5020,10
20240822,101200,521741435,5030,5010,5030,5010,5
20240822,101100,521716355,5020,5020,5020,5020,0
20240822,101000,521716355,5020,5020,5020,5020,611
20240822,100900,518649135,5020,5020,5020,5020,10
20240822,100800,518598935,5020,5020,5020,5020,300
20240822,100700,517092935,5020,5020,5020,5020,30
20240822,100600,516942335,5030,5030,5030,5030,0
20240822,100500,516942335,5030,5030,5030,5030,0
20240822,100400,516942335,5030,5030,5030,5030,63
20240822,100300,516625445,5040,5040,5040,5040,0
20240822,100200,516625445,5040,5040,5040,5040,0
20240822,100100,516625445,5040,5060,5060,5040,327
20240822,100000,514974365,5050,5050,5050,5050,0
20240822,095900,514974365,5050,5050,5050,5050,1
20240822,095800,514969315,5060,5060,5060,5060,0
20240822,095700,514969315,5060,5060,5060,5060,0
20240822,095600,514969315,5060,5060,5060,5060,0
20240822,095500,514969315,5060,5060,5060,5060,0
20240822,095400,514969315,5060,5030,5060,5030,6000
20240822,095300,484678545,5020,5020,5020,5020,0
20240822,095200,484678545,5020,5020,5020,5020,59
20240822,095100,484382365,5030,5030,5030,5030,0
20240822,095000,484382365,5030,5030,5030,5030,0
20240822,094900,484382365,5030,5030,5030,5030,29
20240822,094800,484236495,5030,5030,5030,5030,2
20240822,094700,484226435,5040,5040,5040,5040,0
20240822,094600,484226435,5040,5040,5040,5040,31
20240822,094500,484070195,5040,5040,5040,5040,2185
20240822,094400,473057795,5040,5040,5040,5040,2411
20240822,094300,460906355,5030,4985,5030,4985,9483
20240822,094200,413435460,4990,4990,4995,4990,270
20240822,094100,412088150,4995,4995,4995,4995,0
20240822,094000,412088150,4995,4995,4995,4995,11
20240822,093900,412033205,5000,5000,5000,5000,201
20240822,093800,411028205,4995,5000,5000,4995,31
20240822,093700,410873325,5000,4980,5000,4980,3463
20240822,093600,393603815,4985,4965,4985,4965,6718
20240822,093500,360193255,4960,4975,4975,4960,6365
20240822,093400,328615125,4980,4980,4980,4980,10
20240822,093300,328565325,4990,4985,4990,4970,14012
20240822,093200,258771860,4990,5000,5000,4990,8707
20240822,093100,215260295,5020,5020,5020,5020,0
20240822,093000,215260295,5020,5020,5020,5020,1
20240822,092900,215255275,5020,5010,5020,5010,1600
20240822,092800,207238275,5030,5030,5030,5030,0
20240822,092700,207238275,5030,5030,5030,5030,0
20240822,092600,207238275,5030,5030,5030,5030,3018
20240822,092500,192057735,5030,5030,5030,5030,0
20240822,092400,192057735,5030,5030,5030,5030,100
20240822,092300,191554735,5030,5030,5030,5030,0
20240822,092200,191554735,5030,5010,5030,5010,121
20240822,092100,190946525,5030,5030,5030,5030,3
20240822,092000,190931435,5000,5030,5030,5000,10491
20240822,091900,138472275,5010,5010,5010,5010,100
20240822,091800,137971275,5020,5000,5020,5000,22
20240822,091700,137861035,5000,5020,5020,5000,11206
20240822,091600,81804705,5010,5010,5010,5010,0
20240822,091500,81804705,5010,5030,5030,5010,3205
20240822,091400,65726125,5050,5050,5050,5050,0
20240822,091300,65726125,5050,5050,5050,5050,0
20240822,091200,65726125,5050,5050,5050,5050,0
20240822,091100,65726125,5050,5050,5050,5050,0
20240822,091000,65726125,5050,5030,5050,5030,336
20240822,090900,64036005,5020,5020,5020,5020,15
20240822,090800,63960705,5030,5020,5030,5020,705
20240822,090700,60420245,5020,5050,5050,5020,4
20240822,090600,60400125,5030,5050,5050,5030,2964
20240822,090500,45480175,5050,5060,5060,5050,432
20240822,090400,43294275,5070,5070,5070,5070,124
20240822,090300,42665595,5070,5040,5070,5040,3027
20240822,090200,27375955,5050,5010,5050,5010,1229
20240822,090100,21193255,5000,5010,5010,5000,58
20240822,090000,20902755,4995,4995,4995,4985,4185