KissMeData/072020/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,194600,346183110,10760,10760,10760,10760,614
20240820,194500,346183110,10760,10760,10760,10760,0
20240820,194400,346183110,10760,10760,10760,10760,0
20240820,194300,346183110,10760,10760,10760,10760,0
20240820,194200,346183110,10760,10760,10760,10760,0
20240820,194100,346183110,10760,10760,10760,10760,0
20240820,194000,346183110,10760,10760,10760,10760,0
20240820,193900,346183110,10760,10760,10760,10760,0
20240820,193800,346183110,10760,10760,10760,10760,0
20240820,193700,346183110,10760,10760,10760,10760,0
20240820,193600,346183110,10760,10760,10760,10760,0
20240820,193500,346183110,10760,10760,10760,10760,0
20240820,193400,346183110,10760,10760,10760,10760,0
20240820,193300,346183110,10760,10760,10760,10760,0
20240820,193200,346183110,10760,10760,10760,10760,0
20240820,193100,346183110,10760,10760,10760,10760,0
20240820,193000,346183110,10760,10760,10760,10760,0
20240820,192900,346183110,10760,10760,10760,10760,0
20240820,192800,346183110,10760,10760,10760,10760,0
20240820,192700,346183110,10760,10760,10760,10760,0
20240820,192600,346183110,10760,10760,10760,10760,0
20240820,192500,346183110,10760,10760,10760,10760,0
20240820,192400,346183110,10760,10760,10760,10760,0
20240820,192300,346183110,10760,10760,10760,10760,0
20240820,192200,346183110,10760,10760,10760,10760,0
20240820,192100,346183110,10760,10760,10760,10760,0
20240820,192000,346183110,10760,10760,10760,10760,0
20240820,191900,346183110,10760,10760,10760,10760,0
20240820,191800,346183110,10760,10760,10760,10760,0
20240820,191700,346183110,10760,10760,10760,10760,0
20240820,191600,346183110,10760,10760,10760,10760,614
20240820,191500,346183110,10760,10760,10760,10760,0
20240820,191400,346183110,10760,10760,10760,10760,0
20240820,191300,346183110,10760,10760,10760,10760,0
20240820,191200,346183110,10760,10760,10760,10760,0
20240820,191100,346183110,10760,10760,10760,10760,0
20240820,191000,346183110,10760,10760,10760,10760,0
20240820,190900,346183110,10760,10760,10760,10760,0
20240820,190800,346183110,10760,10760,10760,10760,0
20240820,190700,346183110,10760,10760,10760,10760,0
20240820,190600,346183110,10760,10760,10760,10760,0
20240820,190500,346183110,10760,10760,10760,10760,0
20240820,190400,346183110,10760,10760,10760,10760,0
20240820,190300,346183110,10760,10760,10760,10760,0
20240820,190200,346183110,10760,10760,10760,10760,0
20240820,190100,346183110,10760,10760,10760,10760,0
20240820,190000,346183110,10760,10760,10760,10760,0
20240820,185900,346183110,10760,10760,10760,10760,0
20240820,185800,346183110,10760,10760,10760,10760,0
20240820,185700,346183110,10760,10760,10760,10760,0
20240820,185600,346183110,10760,10760,10760,10760,0
20240820,185500,346183110,10760,10760,10760,10760,0
20240820,185400,346183110,10760,10760,10760,10760,0
20240820,185300,346183110,10760,10760,10760,10760,0
20240820,185200,346183110,10760,10760,10760,10760,0
20240820,185100,346183110,10760,10760,10760,10760,0
20240820,185000,346183110,10760,10760,10760,10760,0
20240820,184900,346183110,10760,10760,10760,10760,0
20240820,184800,346183110,10760,10760,10760,10760,0
20240820,184700,346183110,10760,10760,10760,10760,0
20240820,184600,346183110,10760,10760,10760,10760,614
20240820,184500,346183110,10760,10760,10760,10760,0
20240820,184400,346183110,10760,10760,10760,10760,0
20240820,184300,346183110,10760,10760,10760,10760,0
20240820,184200,346183110,10760,10760,10760,10760,0
20240820,184100,346183110,10760,10760,10760,10760,0
20240820,184000,346183110,10760,10760,10760,10760,0
20240820,183900,346183110,10760,10760,10760,10760,0
20240820,183800,346183110,10760,10760,10760,10760,0
20240820,183700,346183110,10760,10760,10760,10760,0
20240820,183600,346183110,10760,10760,10760,10760,0
20240820,183500,346183110,10760,10760,10760,10760,0
20240820,183400,346183110,10760,10760,10760,10760,0
20240820,183300,346183110,10760,10760,10760,10760,0
20240820,183200,346183110,10760,10760,10760,10760,0
20240820,183100,346183110,10760,10760,10760,10760,0
20240820,183000,346183110,10760,10760,10760,10760,0
20240820,182900,346183110,10760,10760,10760,10760,0
20240820,182800,346183110,10760,10760,10760,10760,0
20240820,182700,346183110,10760,10760,10760,10760,0
20240820,182600,346183110,10760,10760,10760,10760,0
20240820,182500,346183110,10760,10760,10760,10760,0
20240820,182400,346183110,10760,10760,10760,10760,0
20240820,182300,346183110,10760,10760,10760,10760,0
20240820,182200,346183110,10760,10760,10760,10760,0
20240820,182100,346183110,10760,10760,10760,10760,0
20240820,182000,346183110,10760,10760,10760,10760,0
20240820,181900,346183110,10760,10760,10760,10760,0
20240820,181800,346183110,10760,10760,10760,10760,0
20240820,181700,346183110,10760,10760,10760,10760,0
20240820,181600,346183110,10760,10760,10760,10760,614
20240820,181500,346183110,10760,10760,10760,10760,0
20240820,181400,346183110,10760,10760,10760,10760,0
20240820,181300,346183110,10760,10760,10760,10760,0
20240820,181200,346183110,10760,10760,10760,10760,0
20240820,181100,346183110,10760,10760,10760,10760,0
20240820,181000,346183110,10760,10760,10760,10760,0
20240820,180900,346183110,10760,10760,10760,10760,0
20240820,180800,346183110,10760,10760,10760,10760,0
20240820,180700,346183110,10760,10760,10760,10760,0
20240820,180600,346183110,10760,10760,10760,10760,0
20240820,180500,346183110,10760,10760,10760,10760,0
20240820,180400,346183110,10760,10760,10760,10760,0
20240820,180300,346183110,10760,10760,10760,10760,0
20240820,180200,346183110,10760,10760,10760,10760,0
20240820,180100,346183110,10760,10760,10760,10760,0
20240820,180000,346183110,10760,10760,10760,10760,0
20240820,175900,346183110,10760,10760,10760,10760,0
20240820,175800,346183110,10760,10760,10760,10760,0
20240820,175700,346183110,10760,10760,10760,10760,0
20240820,175600,346183110,10760,10760,10760,10760,0
20240820,175500,346183110,10760,10760,10760,10760,0
20240820,175400,346183110,10760,10760,10760,10760,0
20240820,175300,346183110,10760,10760,10760,10760,0
20240820,175200,346183110,10760,10760,10760,10760,0
20240820,175100,346183110,10760,10760,10760,10760,0
20240820,175000,346183110,10760,10760,10760,10760,0
20240820,174900,346183110,10760,10760,10760,10760,0
20240820,174800,346183110,10760,10760,10760,10760,0
20240820,174700,346183110,10760,10760,10760,10760,0
20240820,174600,346183110,10760,10760,10760,10760,614
20240820,174500,346183110,10760,10760,10760,10760,0
20240820,174400,346183110,10760,10760,10760,10760,0
20240820,174300,346183110,10760,10760,10760,10760,0
20240820,174200,346183110,10760,10760,10760,10760,0
20240820,174100,346183110,10760,10760,10760,10760,0
20240820,174000,346183110,10760,10760,10760,10760,0
20240820,173900,346183110,10760,10760,10760,10760,0
20240820,173800,346183110,10760,10760,10760,10760,0
20240820,173700,346183110,10760,10760,10760,10760,0
20240820,173600,346183110,10760,10760,10760,10760,0
20240820,173500,346183110,10760,10760,10760,10760,0
20240820,173400,346183110,10760,10760,10760,10760,0
20240820,173300,346183110,10760,10760,10760,10760,0
20240820,173200,346183110,10760,10760,10760,10760,0
20240820,173100,346183110,10760,10760,10760,10760,0
20240820,173000,346183110,10760,10760,10760,10760,0
20240820,172900,346183110,10760,10760,10760,10760,0
20240820,172800,346183110,10760,10760,10760,10760,0
20240820,172700,346183110,10760,10760,10760,10760,0
20240820,172600,346183110,10760,10760,10760,10760,0
20240820,172500,346183110,10760,10760,10760,10760,0
20240820,172400,346183110,10760,10760,10760,10760,0
20240820,172300,346183110,10760,10760,10760,10760,0
20240820,172200,346183110,10760,10760,10760,10760,0
20240820,172100,346183110,10760,10760,10760,10760,0
20240820,172000,346183110,10760,10760,10760,10760,0
20240820,171900,346183110,10760,10760,10760,10760,0
20240820,171800,346183110,10760,10760,10760,10760,0
20240820,171700,346183110,10760,10760,10760,10760,0
20240820,171600,346183110,10760,10760,10760,10760,614
20240820,171500,346183110,10760,10760,10760,10760,0
20240820,171400,346183110,10760,10760,10760,10760,0
20240820,171300,346183110,10760,10760,10760,10760,0
20240820,171200,346183110,10760,10760,10760,10760,0
20240820,171100,346183110,10760,10760,10760,10760,0
20240820,171000,346183110,10760,10760,10760,10760,0
20240820,170900,346183110,10760,10760,10760,10760,0
20240820,170800,346183110,10760,10760,10760,10760,0
20240820,170700,346183110,10760,10760,10760,10760,0
20240820,170600,346183110,10760,10760,10760,10760,0
20240820,170500,346183110,10760,10760,10760,10760,0
20240820,170400,346183110,10760,10760,10760,10760,0
20240820,170300,346183110,10760,10760,10760,10760,0
20240820,170200,346183110,10760,10760,10760,10760,0
20240820,170100,346183110,10760,10760,10760,10760,0
20240820,170000,346183110,10760,10760,10760,10760,0
20240820,165900,346183110,10760,10760,10760,10760,0
20240820,165800,346183110,10760,10760,10760,10760,0
20240820,165700,346183110,10760,10760,10760,10760,0
20240820,165600,346183110,10760,10760,10760,10760,0
20240820,165500,346183110,10760,10760,10760,10760,0
20240820,165400,346183110,10760,10760,10760,10760,0
20240820,165300,346183110,10760,10760,10760,10760,0
20240820,165200,346183110,10760,10760,10760,10760,0
20240820,165100,346183110,10760,10760,10760,10760,0
20240820,165000,346183110,10760,10760,10760,10760,0
20240820,164900,346183110,10760,10760,10760,10760,0
20240820,164800,346183110,10760,10760,10760,10760,0
20240820,164700,346183110,10760,10760,10760,10760,0
20240820,164600,346183110,10760,10760,10760,10760,614
20240820,164500,346183110,10760,10760,10760,10760,0
20240820,164400,346183110,10760,10760,10760,10760,0
20240820,164300,346183110,10760,10760,10760,10760,0
20240820,164200,346183110,10760,10760,10760,10760,0
20240820,164100,346183110,10760,10760,10760,10760,0
20240820,164000,346183110,10760,10760,10760,10760,0
20240820,163900,346183110,10760,10760,10760,10760,0
20240820,163800,346183110,10760,10760,10760,10760,0
20240820,163700,346183110,10760,10760,10760,10760,0
20240820,163600,346183110,10760,10760,10760,10760,0
20240820,163500,346183110,10760,10760,10760,10760,0
20240820,163400,346183110,10760,10760,10760,10760,0
20240820,163300,346183110,10760,10760,10760,10760,0
20240820,163200,346183110,10760,10760,10760,10760,0
20240820,163100,346183110,10760,10760,10760,10760,0
20240820,163000,346183110,10760,10760,10760,10760,0
20240820,162900,346183110,10760,10760,10760,10760,0
20240820,162800,346183110,10760,10760,10760,10760,0
20240820,162700,346183110,10760,10760,10760,10760,0
20240820,162600,346183110,10760,10760,10760,10760,0
20240820,162500,346183110,10760,10760,10760,10760,0
20240820,162400,346183110,10760,10760,10760,10760,0
20240820,162300,346183110,10760,10760,10760,10760,0
20240820,162200,346183110,10760,10760,10760,10760,0
20240820,162100,346183110,10760,10760,10760,10760,0
20240820,162000,346183110,10760,10760,10760,10760,0
20240820,161900,346183110,10760,10760,10760,10760,0
20240820,161800,346183110,10760,10760,10760,10760,0
20240820,161700,346183110,10760,10760,10760,10760,0
20240820,161600,346183110,10760,10760,10760,10760,614
20240820,161500,346183110,10760,10760,10760,10760,0
20240820,161400,346183110,10760,10760,10760,10760,0
20240820,161300,346183110,10760,10760,10760,10760,0
20240820,161200,346183110,10760,10760,10760,10760,0
20240820,161100,346183110,10760,10760,10760,10760,0
20240820,161000,346183110,10760,10760,10760,10760,0
20240820,160900,346183110,10760,10760,10760,10760,0
20240820,160800,346183110,10760,10760,10760,10760,0
20240820,160700,346183110,10760,10760,10760,10760,0
20240820,160600,346183110,10760,10760,10760,10760,0
20240820,160500,346183110,10760,10760,10760,10760,0
20240820,160400,346183110,10760,10760,10760,10760,0
20240820,160300,346183110,10760,10760,10760,10760,0
20240820,160200,346183110,10760,10760,10760,10760,0
20240820,160100,346183110,10760,10760,10760,10760,0
20240820,160000,346183110,10760,10760,10760,10760,0
20240820,155900,346183110,10760,10760,10760,10760,0
20240820,155800,346183110,10760,10760,10760,10760,0
20240820,155700,346183110,10760,10760,10760,10760,0
20240820,155600,346183110,10760,10760,10760,10760,0
20240820,155500,346183110,10760,10760,10760,10760,0
20240820,155400,346183110,10760,10760,10760,10760,0
20240820,155300,346183110,10760,10760,10760,10760,0
20240820,155200,346183110,10760,10760,10760,10760,0
20240820,155100,346183110,10760,10760,10760,10760,0
20240820,155000,346183110,10760,10760,10760,10760,0
20240820,154900,346183110,10760,10760,10760,10760,0
20240820,154800,346183110,10760,10760,10760,10760,0
20240820,154700,346183110,10760,10760,10760,10760,0
20240820,154600,346183110,10760,10760,10760,10760,614
20240820,154500,346183110,10760,10760,10760,10760,0
20240820,154400,346183110,10760,10760,10760,10760,0
20240820,154300,346183110,10760,10760,10760,10760,0
20240820,154200,346183110,10760,10760,10760,10760,0
20240820,154100,346183110,10760,10760,10760,10760,0
20240820,154000,346183110,10760,10760,10760,10760,0
20240820,153900,346183110,10760,10760,10760,10760,0
20240820,153800,346183110,10760,10760,10760,10760,0
20240820,153700,346183110,10760,10760,10760,10760,0
20240820,153600,346183110,10760,10760,10760,10760,0
20240820,153500,346183110,10760,10760,10760,10760,0
20240820,153400,346183110,10760,10760,10760,10760,0
20240820,153300,346183110,10760,10760,10760,10760,0
20240820,153200,346183110,10760,10760,10760,10760,0
20240820,153100,346183110,10760,10760,10760,10760,0
20240820,153000,346183110,10760,10760,10760,10760,614
20240820,152900,339576470,10760,10760,10760,10760,0
20240820,152800,339576470,10760,10760,10760,10760,0
20240820,152700,339576470,10760,10760,10760,10760,0
20240820,152600,339576470,10760,10760,10760,10760,0
20240820,152500,339576470,10760,10760,10760,10760,0
20240820,152400,339576470,10760,10760,10760,10760,0
20240820,152300,339576470,10760,10760,10760,10760,0
20240820,152200,339576470,10760,10760,10760,10760,0
20240820,152100,339576470,10760,10760,10760,10760,0
20240820,152000,339576470,10760,10760,10760,10760,0
20240820,151900,339576470,10760,10760,10770,10760,1428
20240820,151800,324208190,10760,10760,10760,10760,11
20240820,151700,324089830,10770,10770,10770,10770,0
20240820,151600,324089830,10770,10770,10770,10770,33
20240820,151500,323734420,10770,10770,10770,10770,0
20240820,151400,323734420,10770,10780,10800,10770,102
20240820,151300,322634440,10760,10760,10760,10760,0
20240820,151200,322634440,10760,10770,10770,10760,11
20240820,151100,322516060,10780,10780,10780,10780,41
20240820,151000,322074080,10780,10780,10780,10780,0
20240820,150900,322074080,10780,10780,10780,10780,0
20240820,150800,322074080,10780,10780,10780,10780,0
20240820,150700,322074080,10780,10770,10780,10770,187
20240820,150600,320060080,10770,10770,10770,10770,0
20240820,150500,320060080,10770,10770,10770,10770,21
20240820,150400,319833910,10770,10770,10770,10770,14
20240820,150300,319683130,10770,10770,10770,10770,1
20240820,150200,319672360,10770,10770,10770,10770,0
20240820,150100,319672360,10770,10780,10780,10770,259
20240820,150000,316882840,10780,10780,10780,10780,1
20240820,145900,316872060,10780,10780,10780,10780,1
20240820,145800,316861280,10770,10770,10770,10770,50
20240820,145700,316322780,10780,10780,10780,10780,5
20240820,145600,316268880,10780,10780,10780,10780,0
20240820,145500,316268880,10780,10780,10780,10780,4
20240820,145400,316225760,10780,10780,10780,10780,0
20240820,145300,316225760,10780,10780,10780,10780,0
20240820,145200,316225760,10780,10780,10780,10780,0
20240820,145100,316225760,10780,10780,10780,10780,0
20240820,145000,316225760,10780,10780,10780,10780,0
20240820,144900,316225760,10780,10780,10780,10780,0
20240820,144800,316225760,10780,10780,10780,10780,0
20240820,144700,316225760,10780,10780,10780,10780,0
20240820,144600,316225760,10780,10780,10780,10780,0
20240820,144500,316225760,10780,10780,10780,10780,632
20240820,144400,309412800,10780,10780,10780,10780,0
20240820,144300,309412800,10780,10780,10780,10780,0
20240820,144200,309412800,10780,10780,10780,10780,1
20240820,144100,309402020,10790,10790,10790,10790,0
20240820,144000,309402020,10790,10790,10790,10790,0
20240820,143900,309402020,10790,10790,10790,10790,0
20240820,143800,309402020,10790,10790,10790,10790,0
20240820,143700,309402020,10790,10790,10790,10790,0
20240820,143600,309402020,10790,10790,10790,10790,0
20240820,143500,309402020,10790,10790,10790,10790,0
20240820,143400,309402020,10790,10790,10790,10790,0
20240820,143300,309402020,10790,10790,10790,10790,0
20240820,143200,309402020,10790,10790,10790,10790,52
20240820,143100,308840940,10800,10800,10800,10800,1
20240820,143000,308830140,10810,10810,10810,10810,0
20240820,142900,308830140,10810,10810,10810,10810,0
20240820,142800,308830140,10810,10810,10810,10810,0
20240820,142700,308830140,10810,10810,10810,10810,1
20240820,142600,308819330,10810,10800,10810,10800,6
20240820,142500,308754490,10790,10790,10790,10790,53
20240820,142400,308182620,10780,10780,10780,10780,0
20240820,142300,308182620,10780,10780,10780,10780,0
20240820,142200,308182620,10780,10780,10780,10780,48
20240820,142100,307665180,10790,10790,10790,10790,0
20240820,142000,307665180,10790,10790,10790,10790,0
20240820,141900,307665180,10790,10790,10790,10790,0
20240820,141800,307665180,10790,10790,10790,10790,0
20240820,141700,307665180,10790,10790,10790,10790,51
20240820,141600,307114890,10780,10770,10780,10770,225
20240820,141500,304689400,10770,10770,10770,10770,0
20240820,141400,304689400,10770,10770,10770,10770,0
20240820,141300,304689400,10770,10770,10770,10770,0
20240820,141200,304689400,10770,10770,10770,10770,0
20240820,141100,304689400,10770,10770,10770,10770,101
20240820,141000,303601630,10770,10770,10770,10770,87
20240820,140900,302664640,10760,10760,10760,10760,20
20240820,140800,302449440,10760,10760,10760,10760,0
20240820,140700,302449440,10760,10760,10760,10760,1
20240820,140600,302438680,10760,10760,10760,10760,79
20240820,140500,301588640,10770,10770,10770,10770,1
20240820,140400,301577870,10770,10770,10770,10770,0
20240820,140300,301577870,10770,10770,10770,10770,22
20240820,140200,301340930,10760,10760,10760,10760,0
20240820,140100,301340930,10760,10760,10760,10760,720
20240820,140000,293593730,10770,10770,10770,10770,0
20240820,135900,293593730,10770,10770,10770,10770,0
20240820,135800,293593730,10770,10770,10770,10770,0
20240820,135700,293593730,10770,10770,10770,10770,0
20240820,135600,293593730,10770,10770,10770,10770,0
20240820,135500,293593730,10770,10770,10770,10770,0
20240820,135400,293593730,10770,10770,10770,10770,0
20240820,135300,293593730,10770,10770,10770,10770,0
20240820,135200,293593730,10770,10770,10770,10770,0
20240820,135100,293593730,10770,10770,10770,10770,0
20240820,135000,293593730,10770,10770,10770,10770,0
20240820,134900,293593730,10770,10770,10770,10770,0
20240820,134800,293593730,10770,10770,10770,10770,0
20240820,134700,293593730,10770,10770,10770,10770,0
20240820,134600,293593730,10770,10760,10770,10760,134
20240820,134500,292150970,10760,10760,10760,10760,9
20240820,134400,292054130,10760,10760,10760,10760,9
20240820,134300,291957290,10770,10770,10770,10770,0
20240820,134200,291957290,10770,10770,10770,10770,125
20240820,134100,290611040,10770,10770,10770,10770,0
20240820,134000,290611040,10770,10770,10770,10770,0
20240820,133900,290611040,10770,10770,10770,10770,0
20240820,133800,290611040,10770,10770,10770,10770,0
20240820,133700,290611040,10770,10770,10770,10770,0
20240820,133600,290611040,10770,10770,10770,10770,0
20240820,133500,290611040,10770,10770,10770,10770,0
20240820,133400,290611040,10770,10770,10770,10770,0
20240820,133300,290611040,10770,10770,10770,10770,0
20240820,133200,290611040,10770,10770,10770,10770,100
20240820,133100,289534040,10770,10770,10770,10770,0
20240820,133000,289534040,10770,10770,10770,10770,0
20240820,132900,289534040,10770,10770,10770,10770,0
20240820,132800,289534040,10770,10770,10770,10770,0
20240820,132700,289534040,10770,10770,10770,10770,50
20240820,132600,288995540,10770,10770,10770,10770,0
20240820,132500,288995540,10770,10760,10770,10760,905
20240820,132400,279249600,10760,10760,10760,10760,774
20240820,132300,270921360,10770,10770,10770,10770,0
20240820,132200,270921360,10770,10770,10770,10770,299
20240820,132100,267701130,10760,10760,10760,10760,0
20240820,132000,267701130,10760,10760,10760,10760,0
20240820,131900,267701130,10760,10760,10760,10760,96
20240820,131800,266668170,10770,10770,10770,10770,330
20240820,131700,263114070,10780,10780,10780,10780,0
20240820,131600,263114070,10780,10780,10780,10780,0
20240820,131500,263114070,10780,10780,10780,10780,0
20240820,131400,263114070,10780,10780,10780,10780,0
20240820,131300,263114070,10780,10780,10780,10780,0
20240820,131200,263114070,10780,10780,10780,10780,1
20240820,131100,263103290,10770,10770,10770,10770,0
20240820,131000,263103290,10770,10770,10770,10770,0
20240820,130900,263103290,10770,10770,10770,10770,0
20240820,130800,263103290,10770,10770,10770,10770,0
20240820,130700,263103290,10770,10770,10770,10770,0
20240820,130600,263103290,10770,10770,10770,10770,137
20240820,130500,261627800,10760,10760,10760,10760,70
20240820,130400,260874600,10760,10770,10770,10760,145
20240820,130300,259313360,10770,10770,10770,10770,330
20240820,130200,255759260,10770,10770,10770,10770,0
20240820,130100,255759260,10770,10770,10770,10770,0
20240820,130000,255759260,10770,10770,10770,10770,2
20240820,125900,255737720,10770,10770,10770,10770,0
20240820,125800,255737720,10770,10770,10770,10770,110
20240820,125700,254553020,10770,10770,10770,10770,0
20240820,125600,254553020,10770,10770,10770,10770,0
20240820,125500,254553020,10770,10770,10770,10770,0
20240820,125400,254553020,10770,10760,10770,10760,77
20240820,125300,253723850,10770,10770,10770,10770,0
20240820,125200,253723850,10770,10770,10770,10770,0
20240820,125100,253723850,10770,10770,10770,10770,0
20240820,125000,253723850,10770,10770,10770,10770,0
20240820,124900,253723850,10770,10770,10770,10770,1
20240820,124800,253713080,10770,10770,10770,10770,31
20240820,124700,253379210,10770,10770,10770,10770,0
20240820,124600,253379210,10770,10770,10770,10770,1
20240820,124500,253368440,10770,10770,10770,10770,4
20240820,124400,253325360,10780,10780,10780,10780,0
20240820,124300,253325360,10780,10780,10780,10780,0
20240820,124200,253325360,10780,10780,10780,10780,0
20240820,124100,253325360,10780,10780,10780,10780,0
20240820,124000,253325360,10780,10780,10780,10780,0
20240820,123900,253325360,10780,10780,10780,10780,0
20240820,123800,253325360,10780,10780,10780,10780,44
20240820,123700,252851040,10770,10770,10770,10770,150
20240820,123600,251235540,10780,10780,10780,10780,0
20240820,123500,251235540,10780,10780,10780,10780,0
20240820,123400,251235540,10780,10780,10780,10780,0
20240820,123300,251235540,10780,10780,10780,10780,0
20240820,123200,251235540,10780,10780,10780,10780,0
20240820,123100,251235540,10780,10780,10780,10780,0
20240820,123000,251235540,10780,10780,10780,10780,0
20240820,122900,251235540,10780,10780,10780,10780,15
20240820,122800,251073840,10780,10780,10780,10780,0
20240820,122700,251073840,10780,10780,10780,10780,0
20240820,122600,251073840,10780,10780,10780,10780,0
20240820,122500,251073840,10780,10780,10780,10780,0
20240820,122400,251073840,10780,10780,10780,10780,0
20240820,122300,251073840,10780,10780,10780,10780,0
20240820,122200,251073840,10780,10780,10780,10780,0
20240820,122100,251073840,10780,10780,10780,10780,1
20240820,122000,251063060,10790,10790,10790,10790,0
20240820,121900,251063060,10790,10790,10790,10790,3
20240820,121800,251030690,10770,10770,10770,10770,0
20240820,121700,251030690,10770,10780,10780,10770,200
20240820,121600,248876660,10780,10780,10780,10780,0
20240820,121500,248876660,10780,10780,10780,10780,0
20240820,121400,248876660,10780,10780,10780,10780,0
20240820,121300,248876660,10780,10780,10780,10780,16
20240820,121200,248704180,10790,10790,10790,10790,0
20240820,121100,248704180,10790,10790,10790,10790,0
20240820,121000,248704180,10790,10790,10790,10790,0
20240820,120900,248704180,10790,10790,10790,10790,0
20240820,120800,248704180,10790,10790,10790,10790,0
20240820,120700,248704180,10790,10790,10790,10790,1
20240820,120600,248693390,10800,10800,10800,10800,0
20240820,120500,248693390,10800,10800,10800,10800,0
20240820,120400,248693390,10800,10800,10800,10800,0
20240820,120300,248693390,10800,10800,10800,10800,0
20240820,120200,248693390,10800,10800,10800,10800,0
20240820,120100,248693390,10800,10800,10800,10800,0
20240820,120000,248693390,10800,10800,10800,10800,0
20240820,115900,248693390,10800,10800,10800,10800,0
20240820,115800,248693390,10800,10800,10800,10800,0
20240820,115700,248693390,10800,10800,10800,10800,0
20240820,115600,248693390,10800,10800,10800,10800,0
20240820,115500,248693390,10800,10800,10800,10800,0
20240820,115400,248693390,10800,10800,10800,10800,0
20240820,115300,248693390,10800,10800,10800,10800,0
20240820,115200,248693390,10800,10790,10800,10790,10
20240820,115100,248585440,10790,10790,10790,10790,0
20240820,115000,248585440,10790,10790,10790,10790,1
20240820,114900,248574650,10800,10790,10800,10790,8
20240820,114800,248488260,10780,10780,10780,10780,0
20240820,114700,248488260,10780,10780,10780,10780,0
20240820,114600,248488260,10780,10780,10780,10780,0
20240820,114500,248488260,10780,10780,10780,10780,0
20240820,114400,248488260,10780,10780,10780,10780,8
20240820,114300,248402020,10780,10780,10780,10780,0
20240820,114200,248402020,10780,10780,10780,10780,0
20240820,114100,248402020,10780,10780,10780,10780,0
20240820,114000,248402020,10780,10780,10780,10780,37
20240820,113900,248003160,10770,10770,10770,10770,0
20240820,113800,248003160,10770,10770,10770,10770,0
20240820,113700,248003160,10770,10770,10770,10770,0
20240820,113600,248003160,10770,10770,10770,10770,0
20240820,113500,248003160,10770,10770,10770,10770,24
20240820,113400,247744680,10770,10770,10770,10770,10
20240820,113300,247636980,10770,10770,10770,10770,0
20240820,113200,247636980,10770,10770,10770,10770,0
20240820,113100,247636980,10770,10770,10770,10770,0
20240820,113000,247636980,10770,10770,10770,10770,0
20240820,112900,247636980,10770,10770,10770,10770,0
20240820,112800,247636980,10770,10770,10770,10770,0
20240820,112700,247636980,10770,10770,10770,10770,0
20240820,112600,247636980,10770,10770,10770,10770,0
20240820,112500,247636980,10770,10770,10770,10770,3
20240820,112400,247604670,10770,10770,10770,10770,60
20240820,112300,246958470,10770,10770,10770,10770,1
20240820,112200,246947700,10770,10770,10770,10770,0
20240820,112100,246947700,10770,10760,10770,10760,22
20240820,112000,246710970,10770,10770,10770,10770,0
20240820,111900,246710970,10770,10770,10770,10770,3
20240820,111800,246678660,10760,10760,10760,10760,0
20240820,111700,246678660,10760,10760,10760,10760,0
20240820,111600,246678660,10760,10760,10760,10760,172
20240820,111500,244827940,10760,10760,10760,10760,328
20240820,111400,241298660,10760,10760,10760,10760,0
20240820,111300,241298660,10760,10760,10760,10760,0
20240820,111200,241298660,10760,10760,10760,10760,137
20240820,111100,239824540,10760,10760,10760,10760,0
20240820,111000,239824540,10760,10760,10760,10760,0
20240820,110900,239824540,10760,10760,10760,10760,196
20240820,110800,237715580,10760,10760,10760,10760,0
20240820,110700,237715580,10760,10760,10760,10760,0
20240820,110600,237715580,10760,10760,10760,10760,0
20240820,110500,237715580,10760,10760,10760,10760,0
20240820,110400,237715580,10760,10760,10760,10760,0
20240820,110300,237715580,10760,10760,10760,10760,0
20240820,110200,237715580,10760,10760,10760,10760,49
20240820,110100,237188340,10760,10760,10760,10760,59
20240820,110000,236553500,10760,10760,10760,10760,0
20240820,105900,236553500,10760,10760,10760,10760,100
20240820,105800,235477500,10760,10760,10760,10760,0
20240820,105700,235477500,10760,10760,10760,10760,2
20240820,105600,235455980,10760,10760,10760,10760,0
20240820,105500,235455980,10760,10760,10760,10760,10
20240820,105400,235348380,10760,10760,10760,10760,0
20240820,105300,235348380,10760,10760,10760,10760,0
20240820,105200,235348380,10760,10760,10760,10760,0
20240820,105100,235348380,10760,10760,10760,10760,0
20240820,105000,235348380,10760,10770,10770,10760,81
20240820,104900,234476810,10790,10790,10790,10790,0
20240820,104800,234476810,10790,10780,10790,10780,2
20240820,104700,234455240,10790,10790,10790,10790,0
20240820,104600,234455240,10790,10790,10790,10790,0
20240820,104500,234455240,10790,10780,10790,10780,3
20240820,104400,234422880,10760,10760,10760,10760,0
20240820,104300,234422880,10760,10760,10760,10760,0
20240820,104200,234422880,10760,10760,10760,10760,0
20240820,104100,234422880,10760,10760,10760,10760,0
20240820,104000,234422880,10760,10760,10760,10760,0
20240820,103900,234422880,10760,10760,10760,10760,309
20240820,103800,231098040,10760,10760,10760,10760,0
20240820,103700,231098040,10760,10760,10760,10760,1
20240820,103600,231087280,10760,10760,10760,10760,0
20240820,103500,231087280,10760,10760,10760,10760,0
20240820,103400,231087280,10760,10790,10790,10760,448
20240820,103300,226263400,10790,10780,10790,10780,10
20240820,103200,226155510,10790,10790,10790,10790,0
20240820,103100,226155510,10790,10770,10790,10770,2
20240820,103000,226133950,10760,10760,10760,10760,69
20240820,102900,225391510,10760,10760,10760,10760,13
20240820,102800,225251630,10760,10760,10760,10760,0
20240820,102700,225251630,10760,10760,10760,10740,196
20240820,102600,223145570,10750,10750,10750,10750,0
20240820,102500,223145570,10750,10750,10750,10730,328
20240820,102400,219622720,10750,10760,10760,10750,250
20240820,102300,216934090,10790,10790,10790,10790,1
20240820,102200,216923300,10770,10790,10800,10770,6
20240820,102100,216858550,10800,10770,10800,10770,13
20240820,102000,216718260,10790,10760,10790,10750,588
20240820,101900,210395590,10760,10770,10770,10760,711
20240820,101800,202742490,10800,10800,10800,10800,0
20240820,101700,202742490,10800,10790,10800,10770,122
20240820,101600,201428300,10800,10800,10800,10800,5
20240820,101500,201374300,10800,10800,10800,10800,0
20240820,101400,201374300,10800,10800,10800,10800,95
20240820,101300,200348300,10800,10800,10800,10800,190
20240820,101200,198296300,10800,10810,10810,10780,2858
20240820,101100,167472600,10820,10810,10820,10810,2
20240820,101000,167450970,10820,10820,10820,10820,0
20240820,100900,167450970,10820,10800,10820,10790,506
20240820,100800,161989920,10820,10820,10820,10820,0
20240820,100700,161989920,10820,10810,10820,10810,187
20240820,100600,159968440,10810,10810,10810,10810,0
20240820,100500,159968440,10810,10810,10810,10810,3
20240820,100400,159936010,10810,10810,10810,10810,0
20240820,100300,159936010,10810,10790,10810,10790,181
20240820,100200,157983000,10790,10800,10800,10790,30
20240820,100100,157659280,10810,10810,10810,10810,1
20240820,100000,157648470,10810,10810,10810,10810,2
20240820,095900,157626850,10810,10810,10810,10810,1
20240820,095800,157616040,10790,10790,10790,10790,608
20240820,095700,151055720,10790,10790,10790,10790,0
20240820,095600,151055720,10790,10790,10790,10790,26
20240820,095500,150775180,10790,10790,10790,10790,140
20240820,095400,149264580,10790,10810,10810,10790,301
20240820,095300,146014160,10790,10790,10790,10790,0
20240820,095200,146014160,10790,10790,10790,10790,100
20240820,095100,144935160,10790,10790,10790,10790,110
20240820,095000,143748260,10820,10820,10820,10820,0
20240820,094900,143748260,10820,10820,10820,10820,0
20240820,094800,143748260,10820,10820,10820,10820,0
20240820,094700,143748260,10820,10820,10820,10820,0
20240820,094600,143748260,10820,10820,10820,10820,0
20240820,094500,143748260,10820,10820,10820,10800,331
20240820,094400,140173260,10820,10820,10820,10820,0
20240820,094300,140173260,10820,10820,10820,10820,0
20240820,094200,140173260,10820,10810,10820,10810,58
20240820,094100,139545720,10800,10810,10810,10800,126
20240820,094000,138184790,10820,10820,10820,10820,5
20240820,093900,138130690,10820,10820,10820,10820,21
20240820,093800,137903470,10830,10830,10830,10830,1
20240820,093700,137892640,10820,10820,10820,10820,1
20240820,093600,137881820,10840,10840,10840,10840,0
20240820,093500,137881820,10840,10810,10840,10810,9
20240820,093400,137784360,10810,10810,10810,10810,1
20240820,093300,137773550,10820,10820,10820,10820,0
20240820,093200,137773550,10820,10810,10820,10810,81
20240820,093100,136897930,10810,10810,10810,10810,136
20240820,093000,135427770,10830,10830,10830,10830,0
20240820,092900,135427770,10830,10820,10830,10820,23
20240820,092800,135178900,10830,10850,10850,10830,125
20240820,092700,133824770,10850,10850,10850,10850,0
20240820,092600,133824770,10850,10850,10850,10850,0
20240820,092500,133824770,10850,10860,10870,10850,3
20240820,092400,133792190,10850,10850,10850,10850,1
20240820,092300,133781340,10880,10880,10880,10880,0
20240820,092200,133781340,10880,10880,10880,10880,1
20240820,092100,133770460,10860,10850,10900,10850,65
20240820,092000,133064210,10910,10910,10910,10910,0
20240820,091900,133064210,10910,10910,10910,10910,0
20240820,091800,133064210,10910,10910,10910,10910,165
20240820,091700,131264060,10910,10910,10910,10910,71
20240820,091600,130489450,10910,10910,10910,10910,0
20240820,091500,130489450,10910,10910,10910,10910,281
20240820,091400,127423740,10910,10830,10910,10820,577
20240820,091300,121132020,10910,10890,10910,10880,82
20240820,091200,120238480,10880,10870,10880,10860,206
20240820,091100,117999450,10860,10860,10870,10790,351
20240820,091000,114201570,10800,10750,10800,10750,772
20240820,090900,105880590,10750,10800,10800,10750,2308
20240820,090800,81029160,10790,10790,10790,10790,26
20240820,090700,80748620,10800,10840,10840,10800,1222
20240820,090600,67530340,10860,10850,10860,10850,613
20240820,090500,60873510,10840,10800,10840,10800,1199
20240820,090400,47921160,10800,10820,10830,10800,1010
20240820,090300,37007110,10830,10830,10830,10830,901
20240820,090200,27249280,10820,10880,10880,10800,1329
20240820,090100,12873640,10880,10880,10880,10880,38
20240820,090000,12460200,10930,10930,10930,10930,159