KissMeData/005010/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,184300,791144170,4015,4015,4015,4015,934
20240820,184200,791144170,4015,4015,4015,4015,0
20240820,184100,791144170,4015,4015,4015,4015,0
20240820,184000,791144170,4015,4015,4015,4015,0
20240820,183900,791144170,4015,4015,4015,4015,0
20240820,183800,791144170,4015,4015,4015,4015,0
20240820,183700,791144170,4015,4015,4015,4015,0
20240820,183600,791144170,4015,4015,4015,4015,0
20240820,183500,791144170,4015,4015,4015,4015,0
20240820,183400,791144170,4015,4015,4015,4015,0
20240820,183300,791144170,4015,4015,4015,4015,0
20240820,183200,791144170,4015,4015,4015,4015,0
20240820,183100,791144170,4015,4015,4015,4015,0
20240820,183000,791144170,4015,4015,4015,4015,0
20240820,182900,791144170,4015,4015,4015,4015,0
20240820,182800,791144170,4015,4015,4015,4015,0
20240820,182700,791144170,4015,4015,4015,4015,0
20240820,182600,791144170,4015,4015,4015,4015,0
20240820,182500,791144170,4015,4015,4015,4015,0
20240820,182400,791144170,4015,4015,4015,4015,0
20240820,182300,791144170,4015,4015,4015,4015,0
20240820,182200,791144170,4015,4015,4015,4015,0
20240820,182100,791144170,4015,4015,4015,4015,0
20240820,182000,791144170,4015,4015,4015,4015,0
20240820,181900,791144170,4015,4015,4015,4015,0
20240820,181800,791144170,4015,4015,4015,4015,0
20240820,181700,791144170,4015,4015,4015,4015,0
20240820,181600,791144170,4015,4015,4015,4015,0
20240820,181500,791144170,4015,4015,4015,4015,0
20240820,181400,791144170,4015,4015,4015,4015,0
20240820,181300,791144170,4015,4015,4015,4015,934
20240820,181200,791144170,4015,4015,4015,4015,0
20240820,181100,791144170,4015,4015,4015,4015,0
20240820,181000,791144170,4015,4015,4015,4015,0
20240820,180900,791144170,4015,4015,4015,4015,0
20240820,180800,791144170,4015,4015,4015,4015,0
20240820,180700,791144170,4015,4015,4015,4015,0
20240820,180600,791144170,4015,4015,4015,4015,0
20240820,180500,791144170,4015,4015,4015,4015,0
20240820,180400,791144170,4015,4015,4015,4015,0
20240820,180300,791144170,4015,4015,4015,4015,0
20240820,180200,791144170,4015,4015,4015,4015,0
20240820,180100,791144170,4015,4015,4015,4015,0
20240820,180000,791144170,4015,4015,4015,4015,0
20240820,175900,791144170,4015,4015,4015,4015,0
20240820,175800,791144170,4015,4015,4015,4015,0
20240820,175700,791144170,4015,4015,4015,4015,0
20240820,175600,791144170,4015,4015,4015,4015,0
20240820,175500,791144170,4015,4015,4015,4015,0
20240820,175400,791144170,4015,4015,4015,4015,0
20240820,175300,791144170,4015,4015,4015,4015,0
20240820,175200,791144170,4015,4015,4015,4015,0
20240820,175100,791144170,4015,4015,4015,4015,0
20240820,175000,791144170,4015,4015,4015,4015,0
20240820,174900,791144170,4015,4015,4015,4015,0
20240820,174800,791144170,4015,4015,4015,4015,0
20240820,174700,791144170,4015,4015,4015,4015,0
20240820,174600,791144170,4015,4015,4015,4015,0
20240820,174500,791144170,4015,4015,4015,4015,0
20240820,174400,791144170,4015,4015,4015,4015,0
20240820,174300,791144170,4015,4015,4015,4015,934
20240820,174200,791144170,4015,4015,4015,4015,0
20240820,174100,791144170,4015,4015,4015,4015,0
20240820,174000,791144170,4015,4015,4015,4015,0
20240820,173900,791144170,4015,4015,4015,4015,0
20240820,173800,791144170,4015,4015,4015,4015,0
20240820,173700,791144170,4015,4015,4015,4015,0
20240820,173600,791144170,4015,4015,4015,4015,0
20240820,173500,791144170,4015,4015,4015,4015,0
20240820,173400,791144170,4015,4015,4015,4015,0
20240820,173300,791144170,4015,4015,4015,4015,0
20240820,173200,791144170,4015,4015,4015,4015,0
20240820,173100,791144170,4015,4015,4015,4015,0
20240820,173000,791144170,4015,4015,4015,4015,0
20240820,172900,791144170,4015,4015,4015,4015,0
20240820,172800,791144170,4015,4015,4015,4015,0
20240820,172700,791144170,4015,4015,4015,4015,0
20240820,172600,791144170,4015,4015,4015,4015,0
20240820,172500,791144170,4015,4015,4015,4015,0
20240820,172400,791144170,4015,4015,4015,4015,0
20240820,172300,791144170,4015,4015,4015,4015,0
20240820,172200,791144170,4015,4015,4015,4015,0
20240820,172100,791144170,4015,4015,4015,4015,0
20240820,172000,791144170,4015,4015,4015,4015,0
20240820,171900,791144170,4015,4015,4015,4015,0
20240820,171800,791144170,4015,4015,4015,4015,0
20240820,171700,791144170,4015,4015,4015,4015,0
20240820,171600,791144170,4015,4015,4015,4015,0
20240820,171500,791144170,4015,4015,4015,4015,0
20240820,171400,791144170,4015,4015,4015,4015,0
20240820,171300,791144170,4015,4015,4015,4015,934
20240820,171200,791144170,4015,4015,4015,4015,0
20240820,171100,791144170,4015,4015,4015,4015,0
20240820,171000,791144170,4015,4015,4015,4015,0
20240820,170900,791144170,4015,4015,4015,4015,0
20240820,170800,791144170,4015,4015,4015,4015,0
20240820,170700,791144170,4015,4015,4015,4015,0
20240820,170600,791144170,4015,4015,4015,4015,0
20240820,170500,791144170,4015,4015,4015,4015,0
20240820,170400,791144170,4015,4015,4015,4015,0
20240820,170300,791144170,4015,4015,4015,4015,0
20240820,170200,791144170,4015,4015,4015,4015,0
20240820,170100,791144170,4015,4015,4015,4015,0
20240820,170000,791144170,4015,4015,4015,4015,0
20240820,165900,791144170,4015,4015,4015,4015,0
20240820,165800,791144170,4015,4015,4015,4015,0
20240820,165700,791144170,4015,4015,4015,4015,0
20240820,165600,791144170,4015,4015,4015,4015,0
20240820,165500,791144170,4015,4015,4015,4015,0
20240820,165400,791144170,4015,4015,4015,4015,0
20240820,165300,791144170,4015,4015,4015,4015,0
20240820,165200,791144170,4015,4015,4015,4015,0
20240820,165100,791144170,4015,4015,4015,4015,0
20240820,165000,791144170,4015,4015,4015,4015,0
20240820,164900,791144170,4015,4015,4015,4015,0
20240820,164800,791144170,4015,4015,4015,4015,0
20240820,164700,791144170,4015,4015,4015,4015,0
20240820,164600,791144170,4015,4015,4015,4015,0
20240820,164500,791144170,4015,4015,4015,4015,0
20240820,164400,791144170,4015,4015,4015,4015,0
20240820,164300,791144170,4015,4015,4015,4015,934
20240820,164200,791144170,4015,4015,4015,4015,0
20240820,164100,791144170,4015,4015,4015,4015,0
20240820,164000,791144170,4015,4015,4015,4015,0
20240820,163900,791144170,4015,4015,4015,4015,0
20240820,163800,791144170,4015,4015,4015,4015,0
20240820,163700,791144170,4015,4015,4015,4015,0
20240820,163600,791144170,4015,4015,4015,4015,0
20240820,163500,791144170,4015,4015,4015,4015,0
20240820,163400,791144170,4015,4015,4015,4015,0
20240820,163300,791144170,4015,4015,4015,4015,0
20240820,163200,791144170,4015,4015,4015,4015,0
20240820,163100,791144170,4015,4015,4015,4015,0
20240820,163000,791144170,4015,4015,4015,4015,0
20240820,162900,791144170,4015,4015,4015,4015,0
20240820,162800,791144170,4015,4015,4015,4015,0
20240820,162700,791144170,4015,4015,4015,4015,0
20240820,162600,791144170,4015,4015,4015,4015,0
20240820,162500,791144170,4015,4015,4015,4015,0
20240820,162400,791144170,4015,4015,4015,4015,0
20240820,162300,791144170,4015,4015,4015,4015,0
20240820,162200,791144170,4015,4015,4015,4015,0
20240820,162100,791144170,4015,4015,4015,4015,0
20240820,162000,791144170,4015,4015,4015,4015,0
20240820,161900,791144170,4015,4015,4015,4015,0
20240820,161800,791144170,4015,4015,4015,4015,0
20240820,161700,791144170,4015,4015,4015,4015,0
20240820,161600,791144170,4015,4015,4015,4015,0
20240820,161500,791144170,4015,4015,4015,4015,0
20240820,161400,791144170,4015,4015,4015,4015,0
20240820,161300,791144170,4015,4015,4015,4015,934
20240820,161200,791144170,4015,4015,4015,4015,0
20240820,161100,791144170,4015,4015,4015,4015,0
20240820,161000,791144170,4015,4015,4015,4015,0
20240820,160900,791144170,4015,4015,4015,4015,0
20240820,160800,791144170,4015,4015,4015,4015,0
20240820,160700,791144170,4015,4015,4015,4015,0
20240820,160600,791144170,4015,4015,4015,4015,0
20240820,160500,791144170,4015,4015,4015,4015,0
20240820,160400,791144170,4015,4015,4015,4015,0
20240820,160300,791144170,4015,4015,4015,4015,0
20240820,160200,791144170,4015,4015,4015,4015,0
20240820,160100,791144170,4015,4015,4015,4015,0
20240820,160000,791144170,4015,4015,4015,4015,0
20240820,155900,791144170,4015,4015,4015,4015,0
20240820,155800,791144170,4015,4015,4015,4015,0
20240820,155700,791144170,4015,4015,4015,4015,0
20240820,155600,791144170,4015,4015,4015,4015,0
20240820,155500,791144170,4015,4015,4015,4015,0
20240820,155400,791144170,4015,4015,4015,4015,0
20240820,155300,791144170,4015,4015,4015,4015,0
20240820,155200,791144170,4015,4015,4015,4015,0
20240820,155100,791144170,4015,4015,4015,4015,0
20240820,155000,791144170,4015,4015,4015,4015,0
20240820,154900,791144170,4015,4015,4015,4015,0
20240820,154800,791144170,4015,4015,4015,4015,0
20240820,154700,791144170,4015,4015,4015,4015,0
20240820,154600,791144170,4015,4015,4015,4015,0
20240820,154500,791144170,4015,4015,4015,4015,0
20240820,154400,791144170,4015,4015,4015,4015,0
20240820,154300,791144170,4015,4015,4015,4015,934
20240820,154200,791144170,4015,4015,4015,4015,0
20240820,154100,791144170,4015,4015,4015,4015,0
20240820,154000,791144170,4015,4015,4015,4015,0
20240820,153900,791144170,4015,4015,4015,4015,0
20240820,153800,791144170,4015,4015,4015,4015,0
20240820,153700,791144170,4015,4015,4015,4015,0
20240820,153600,791144170,4015,4015,4015,4015,0
20240820,153500,791144170,4015,4015,4015,4015,0
20240820,153400,791144170,4015,4015,4015,4015,0
20240820,153300,791144170,4015,4015,4015,4015,0
20240820,153200,791144170,4015,4015,4015,4015,0
20240820,153100,791144170,4015,4015,4015,4015,0
20240820,153000,791144170,4015,4015,4015,4015,934
20240820,152900,787394160,4015,4015,4015,4015,0
20240820,152800,787394160,4015,4015,4015,4015,0
20240820,152700,787394160,4015,4015,4015,4015,0
20240820,152600,787394160,4015,4015,4015,4015,0
20240820,152500,787394160,4015,4015,4015,4015,0
20240820,152400,787394160,4015,4015,4015,4015,0
20240820,152300,787394160,4015,4015,4015,4015,0
20240820,152200,787394160,4015,4015,4015,4015,0
20240820,152100,787394160,4015,4015,4015,4015,0
20240820,152000,787394160,4015,4015,4015,4015,0
20240820,151900,787394160,4015,4015,4015,4015,0
20240820,151800,787394160,4015,4015,4015,4015,2045
20240820,151700,779183485,4015,4015,4015,4015,0
20240820,151600,779183485,4015,4015,4015,4015,549
20240820,151500,776979250,4015,4015,4015,4015,749
20240820,151400,773972015,4020,4020,4020,4020,1
20240820,151300,773967995,4015,4015,4015,4015,2373
20240820,151200,764440400,4015,4015,4015,4015,140
20240820,151100,763878300,4020,4015,4020,4015,12
20240820,151000,763830115,4020,4020,4020,4020,35
20240820,150900,763689415,4015,4015,4015,4015,0
20240820,150800,763689415,4015,4020,4020,4015,103
20240820,150700,763275855,4020,4020,4020,4020,0
20240820,150600,763275855,4020,4020,4020,4015,40
20240820,150500,763115060,4020,4025,4025,4020,2
20240820,150400,763107015,4015,4020,4020,4015,9
20240820,150300,763070875,4020,4020,4020,4020,202
20240820,150200,762258835,4020,4015,4020,4015,2600
20240820,150100,751807335,4020,4020,4020,4020,0
20240820,150000,751807335,4020,4020,4020,4020,0
20240820,145900,751807335,4020,4020,4020,4020,2102
20240820,145800,743357295,4025,4020,4025,4020,5477
20240820,145700,721337445,4020,4020,4020,4020,1
20240820,145600,721333425,4015,4015,4015,4015,0
20240820,145500,721333425,4015,4015,4015,4015,1128
20240820,145400,716804505,4020,4020,4020,4020,0
20240820,145300,716804505,4020,4020,4020,4020,500
20240820,145200,714794505,4020,4015,4020,4015,91
20240820,145100,714429135,4020,4020,4020,4020,1
20240820,145000,714425115,4015,4015,4015,4015,401
20240820,144900,712815100,4015,4015,4015,4015,761
20240820,144800,709759685,4010,4010,4010,4010,125
20240820,144700,709258435,4015,4015,4015,4015,0
20240820,144600,709258435,4015,4010,4015,4010,597
20240820,144500,706861580,4015,4015,4015,4015,0
20240820,144400,706861580,4015,4015,4015,4015,0
20240820,144300,706861580,4015,4015,4015,4015,0
20240820,144200,706861580,4015,4015,4015,4015,1
20240820,144100,706857565,4015,4015,4015,4015,0
20240820,144000,706857565,4015,4015,4015,4015,1
20240820,143900,706853550,4015,4015,4015,4015,0
20240820,143800,706853550,4015,4015,4015,4015,384
20240820,143700,705311790,4015,4015,4015,4015,6
20240820,143600,705287700,4015,4015,4015,4015,0
20240820,143500,705287700,4015,4015,4015,4015,10
20240820,143400,705247550,4015,4015,4015,4015,30
20240820,143300,705127100,4010,4010,4010,4010,0
20240820,143200,705127100,4010,4010,4010,4010,500
20240820,143100,703122100,4010,4010,4010,4010,0
20240820,143000,703122100,4010,4010,4010,4010,0
20240820,142900,703122100,4010,4010,4010,4010,0
20240820,142800,703122100,4010,4010,4010,4010,1000
20240820,142700,699112100,4010,4015,4015,4010,250
20240820,142600,698108600,4015,4015,4015,4015,1426
20240820,142500,692383210,4015,4015,4015,4015,251
20240820,142400,691375445,4015,4015,4015,4015,25
20240820,142300,691275070,4020,4020,4020,4020,0
20240820,142200,691275070,4020,4020,4020,4020,0
20240820,142100,691275070,4020,4020,4020,4020,0
20240820,142000,691275070,4020,4020,4020,4020,0
20240820,141900,691275070,4020,4020,4020,4020,130
20240820,141800,690752470,4020,4020,4020,4020,27
20240820,141700,690643930,4020,4015,4020,4015,1619
20240820,141600,684143145,4015,4010,4015,4010,1492
20240820,141500,678153265,4015,4015,4015,4015,0
20240820,141400,678153265,4015,4015,4015,4015,0
20240820,141300,678153265,4015,4015,4015,4015,0
20240820,141200,678153265,4015,4015,4015,4015,500
20240820,141100,676145765,4015,4015,4015,4015,500
20240820,141000,674138265,4015,4015,4015,4015,200
20240820,140900,673335265,4010,4010,4010,4010,0
20240820,140800,673335265,4010,4010,4010,4010,5000
20240820,140700,653285265,4010,4010,4010,4010,5373
20240820,140600,631739535,4010,4010,4010,4010,1
20240820,140500,631735525,4010,4010,4010,4010,0
20240820,140400,631735525,4010,4010,4010,4010,0
20240820,140300,631735525,4010,4010,4010,4010,0
20240820,140200,631735525,4010,4010,4015,4010,980
20240820,140100,627805695,4010,4010,4010,4010,435
20240820,140000,626061345,4010,4010,4010,4010,0
20240820,135900,626061345,4010,4010,4010,4010,66
20240820,135800,625796685,4010,4010,4010,4010,109
20240820,135700,625359595,4010,4010,4010,4010,1
20240820,135600,625355585,4010,4005,4015,4005,4626
20240820,135500,606804530,4010,4010,4010,4010,0
20240820,135400,606804530,4010,4010,4010,4010,0
20240820,135300,606804530,4010,4000,4010,4000,2835
20240820,135200,595449180,3995,4000,4000,3995,2194
20240820,135100,586676680,4005,4005,4005,4005,13
20240820,135000,586624615,4000,4000,4000,4000,0
20240820,134900,586624615,4000,4000,4000,4000,0
20240820,134800,586624615,4000,4000,4000,4000,120
20240820,134700,586144615,4005,4005,4005,4005,1
20240820,134600,586140610,4010,4010,4010,4010,0
20240820,134500,586140610,4010,4010,4010,3990,8102
20240820,134400,553761385,4005,4005,4010,4005,517
20240820,134300,551690790,4005,4005,4005,4005,98
20240820,134200,551298300,4005,4005,4005,4005,328
20240820,134100,549984660,4005,4005,4005,4005,500
20240820,134000,547982160,4010,4010,4010,4010,120
20240820,133900,547500960,4010,4010,4010,4010,0
20240820,133800,547500960,4010,4005,4010,4005,300
20240820,133700,546298210,4005,4000,4005,4000,901
20240820,133600,542689955,4000,4000,4000,4000,0
20240820,133500,542689955,4000,4000,4000,4000,355
20240820,133400,541269955,4000,4005,4005,4000,1752
20240820,133300,534261195,4005,4005,4005,4005,10
20240820,133200,534221145,4000,4000,4000,4000,20
20240820,133100,534141145,4005,4005,4005,4005,100
20240820,133000,533740645,4000,4000,4000,4000,0
20240820,132900,533740645,4000,4005,4005,4000,1001
20240820,132800,529736640,4000,4000,4000,4000,0
20240820,132700,529736640,4000,4000,4000,4000,0
20240820,132600,529736640,4000,4000,4000,4000,2000
20240820,132500,521736640,4005,4005,4005,4005,20
20240820,132400,521656540,4005,4005,4005,4005,112
20240820,132300,521207980,4005,4005,4005,4005,0
20240820,132200,521207980,4005,4005,4005,4005,200
20240820,132100,520406980,4005,4005,4005,4005,0
20240820,132000,520406980,4005,4005,4005,4005,0
20240820,131900,520406980,4005,4005,4005,4005,101
20240820,131800,520002475,4005,4005,4005,4005,0
20240820,131700,520002475,4005,4005,4005,4005,0
20240820,131600,520002475,4005,4005,4005,4005,0
20240820,131500,520002475,4005,4005,4005,4005,300
20240820,131400,518800975,4005,4010,4010,4005,550
20240820,131300,516598220,4005,4005,4005,4005,0
20240820,131200,516598220,4005,4010,4010,4005,554
20240820,131100,514376700,4010,4005,4010,4005,2
20240820,131000,514368685,4000,4000,4000,4000,0
20240820,130900,514368685,4000,4000,4000,4000,0
20240820,130800,514368685,4000,4000,4000,4000,1000
20240820,130700,510368685,4010,4000,4010,4000,102
20240820,130600,509960665,4010,4010,4010,4010,50
20240820,130500,509760165,4010,4005,4010,4005,159
20240820,130400,509123175,4005,4005,4005,4005,40
20240820,130300,508962975,4005,4005,4005,4005,60
20240820,130200,508722675,4010,4005,4010,4005,47
20240820,130100,508534435,4010,4010,4010,4010,2
20240820,130000,508526415,4005,4005,4005,4005,537
20240820,125900,506375730,4005,4005,4005,4005,463
20240820,125800,504521415,4005,4005,4005,4005,30
20240820,125700,504401265,4005,4005,4005,4005,0
20240820,125600,504401265,4005,4005,4005,4005,523
20240820,125500,502306650,4005,4005,4005,4005,28
20240820,125400,502194510,4005,4005,4005,4005,2
20240820,125300,502186500,4005,4005,4005,4005,50
20240820,125200,501986250,4005,4005,4005,4005,6
20240820,125100,501962220,4005,4005,4005,4005,10
20240820,125000,501922170,4005,4005,4005,4005,0
20240820,124900,501922170,4005,4005,4005,4005,3
20240820,124800,501910155,4005,4005,4005,4005,722
20240820,124700,499018545,4005,4005,4005,4005,0
20240820,124600,499018545,4005,4005,4005,4005,4
20240820,124500,499002525,4005,4005,4005,4005,594
20240820,124400,496623555,4010,4010,4010,4010,110
20240820,124300,496182455,4010,4010,4010,4010,0
20240820,124200,496182455,4010,4010,4010,4010,1
20240820,124100,496178445,4010,4010,4010,4010,31
20240820,124000,496054135,4005,4010,4010,4005,21
20240820,123900,495970025,4010,4010,4010,4010,1
20240820,123800,495966015,4000,4000,4000,4000,33
20240820,123700,495834015,4000,4005,4005,4000,506
20240820,123600,493809260,4010,4010,4010,4010,0
20240820,123500,493809260,4010,4010,4010,4010,0
20240820,123400,493809260,4010,4010,4010,4010,0
20240820,123300,493809260,4010,4010,4010,4010,0
20240820,123200,493809260,4010,4010,4010,4010,0
20240820,123100,493809260,4010,4010,4010,4010,0
20240820,123000,493809260,4010,4010,4010,4010,1
20240820,122900,493805250,4005,4005,4005,4005,5977
20240820,122800,469867365,4005,4005,4005,4005,21
20240820,122700,469783260,4005,4005,4005,4005,2
20240820,122600,469775250,4005,4005,4010,4005,2061
20240820,122500,461520940,4005,4010,4010,4005,2
20240820,122400,461512925,4000,4005,4005,4000,2
20240820,122300,461504920,4010,4005,4010,4005,2001
20240820,122200,453490910,4000,4000,4000,4000,0
20240820,122100,453490910,4000,4000,4000,4000,0
20240820,122000,453490910,4000,4000,4000,4000,640
20240820,121900,450930910,4010,4010,4010,4010,0
20240820,121800,450930910,4010,4010,4010,4010,25
20240820,121700,450830660,4010,4010,4010,4010,0
20240820,121600,450830660,4010,4010,4010,4010,0
20240820,121500,450830660,4010,4010,4010,4010,0
20240820,121400,450830660,4010,4010,4010,4010,1
20240820,121300,450826650,4000,4000,4000,4000,0
20240820,121200,450826650,4000,4000,4000,4000,0
20240820,121100,450826650,4000,4000,4000,4000,0
20240820,121000,450826650,4000,4005,4005,4000,6000
20240820,120900,426825220,4010,4010,4010,4010,0
20240820,120800,426825220,4010,4010,4010,4010,0
20240820,120700,426825220,4010,4010,4010,4010,1
20240820,120600,426821210,4005,4005,4005,4005,0
20240820,120500,426821210,4005,4010,4010,4005,958
20240820,120400,422984415,4010,4010,4010,4010,0
20240820,120300,422984415,4010,4010,4010,4010,0
20240820,120200,422984415,4010,4010,4010,4010,356
20240820,120100,421556855,4010,4010,4010,4010,0
20240820,120000,421556855,4010,4010,4010,4010,0
20240820,115900,421556855,4010,4010,4010,4010,0
20240820,115800,421556855,4010,4010,4010,4010,0
20240820,115700,421556855,4010,4010,4010,4010,0
20240820,115600,421556855,4010,4010,4010,4010,939
20240820,115500,417791465,4015,4015,4015,4015,0
20240820,115400,417791465,4015,4015,4015,4015,1003
20240820,115300,413764420,4015,4015,4015,4015,1
20240820,115200,413760405,4010,4010,4010,4010,0
20240820,115100,413760405,4010,4010,4010,4010,0
20240820,115000,413760405,4010,4010,4010,4010,1275
20240820,114900,408647655,4010,4010,4010,4010,5
20240820,114800,408627605,4010,4010,4010,4010,0
20240820,114700,408627605,4010,4010,4010,4010,10
20240820,114600,408587505,4010,4010,4010,4010,10
20240820,114500,408547405,4010,4010,4010,4010,4
20240820,114400,408531365,4010,4010,4010,4010,1
20240820,114300,408527355,4005,4005,4005,4005,0
20240820,114200,408527355,4005,4005,4005,4005,4
20240820,114100,408511335,4005,4005,4005,4005,427
20240820,114000,406801200,4005,4005,4005,4005,20
20240820,113900,406721100,4010,4010,4010,4010,1200
20240820,113800,401909100,4010,4010,4010,4010,4
20240820,113700,401893060,4010,4010,4010,4010,0
20240820,113600,401893060,4010,4010,4010,4010,0
20240820,113500,401893060,4010,4010,4010,4010,8
20240820,113400,401860980,4010,4010,4010,4010,0
20240820,113300,401860980,4010,4010,4010,4010,2
20240820,113200,401852960,4010,4010,4010,4010,0
20240820,113100,401852960,4010,4005,4010,4005,507
20240820,113000,399822390,4005,4005,4005,4005,0
20240820,112900,399822390,4005,4005,4005,4005,471
20240820,112800,397936035,4005,4005,4005,4005,29
20240820,112700,397819890,4005,4005,4005,4005,0
20240820,112600,397819890,4005,4005,4005,4005,1
20240820,112500,397815885,4005,4010,4010,4005,858
20240820,112400,394379535,4010,4010,4010,4010,0
20240820,112300,394379535,4010,4010,4010,4010,3
20240820,112200,394367505,4005,4005,4005,4005,177
20240820,112100,393658620,4005,4005,4005,4005,100
20240820,112000,393258120,4005,4010,4010,4005,733
20240820,111900,390322405,4010,4010,4010,4010,106
20240820,111800,389897345,4010,4010,4010,4010,0
20240820,111700,389897345,4010,4010,4010,4010,2
20240820,111600,389889325,4010,4010,4010,4010,700
20240820,111500,387082325,4010,4010,4010,4010,0
20240820,111400,387082325,4010,4010,4010,4010,0
20240820,111300,387082325,4010,4010,4010,4010,2
20240820,111200,387074305,4010,4010,4010,4010,0
20240820,111100,387074305,4010,4010,4010,4010,0
20240820,111000,387074305,4010,4010,4010,4010,0
20240820,110900,387074305,4010,4010,4010,4010,0
20240820,110800,387074305,4010,4010,4010,4010,400
20240820,110700,385470305,4010,4010,4010,4010,256
20240820,110600,384443745,4010,4010,4010,4010,472
20240820,110500,382551025,4005,4005,4005,4005,22
20240820,110400,382462915,4005,4005,4005,4005,1
20240820,110300,382458910,4005,4005,4005,4005,570
20240820,110200,380176060,4005,4005,4005,4005,430
20240820,110100,378453910,4005,4005,4005,4005,0
20240820,110000,378453910,4005,4005,4005,4005,571
20240820,105900,376167055,4000,4005,4005,4000,605
20240820,105800,373746670,4005,4005,4005,4005,100
20240820,105700,373346170,4000,4005,4005,4000,171
20240820,105600,372662155,4005,4005,4005,4005,1
20240820,105500,372658150,4005,4005,4005,4005,20
20240820,105400,372578050,4005,4005,4005,4005,17
20240820,105300,372509965,4005,4005,4005,4005,3
20240820,105200,372497950,4000,4005,4005,4000,62
20240820,105100,372249890,4005,4005,4005,4005,31
20240820,105000,372125735,4005,4005,4005,4000,456
20240820,104900,370300065,4010,4010,4010,4010,0
20240820,104800,370300065,4010,4010,4010,4010,0
20240820,104700,370300065,4010,4010,4010,4010,3
20240820,104600,370288035,4005,4005,4005,4005,0
20240820,104500,370288035,4005,4005,4005,4005,0
20240820,104400,370288035,4005,4005,4005,4005,0
20240820,104300,370288035,4005,4005,4005,4005,5
20240820,104200,370268010,4010,4010,4010,4010,503
20240820,104100,368250980,4010,4010,4010,4010,9
20240820,104000,368214890,4010,4010,4010,4010,0
20240820,103900,368214890,4010,4010,4010,4010,0
20240820,103800,368214890,4010,4010,4010,4010,0
20240820,103700,368214890,4010,4010,4010,4010,117
20240820,103600,367745720,4010,4000,4010,4000,1497
20240820,103500,361757650,4000,4000,4000,4000,1510
20240820,103400,355717650,4010,4010,4010,4010,0
20240820,103300,355717650,4010,4010,4010,4010,201
20240820,103200,354911640,4000,4010,4010,4000,5133
20240820,103100,334373090,4010,4010,4010,4010,1
20240820,103000,334369080,4010,4010,4010,4005,237
20240820,102900,333418725,4015,4015,4015,4015,20
20240820,102800,333338425,4000,4010,4010,4000,954
20240820,102700,329520125,4010,4010,4010,4010,0
20240820,102600,329520125,4010,4010,4010,4010,20
20240820,102500,329439925,4010,4010,4010,4010,20
20240820,102400,329359725,4010,4010,4010,4010,126
20240820,102300,328854465,4015,4015,4015,4015,100
20240820,102200,328452965,4015,4015,4015,4015,159
20240820,102100,327814580,4015,4010,4015,4010,2
20240820,102000,327806555,4015,4015,4015,4015,10
20240820,101900,327766405,4015,4015,4015,4015,350
20240820,101800,326361155,4000,4005,4005,4000,2051
20240820,101700,318157135,4005,4015,4015,4005,3472
20240820,101600,304241580,4015,4015,4015,4015,0
20240820,101500,304241580,4015,4015,4015,4015,0
20240820,101400,304241580,4015,4015,4015,4015,380
20240820,101300,302715880,4015,4015,4015,4015,1
20240820,101200,302711865,4015,4015,4015,4015,0
20240820,101100,302711865,4015,4015,4015,4015,0
20240820,101000,302711865,4015,4015,4015,4015,501
20240820,100900,300700350,4015,4015,4015,4015,0
20240820,100800,300700350,4015,4015,4015,4015,1
20240820,100700,300696335,4015,4005,4015,4005,101
20240820,100600,300291820,4010,4015,4015,4010,102
20240820,100500,299882795,4015,4015,4015,4015,13
20240820,100400,299830600,4015,4015,4015,4015,5
20240820,100300,299810525,4015,4010,4015,4010,984
20240820,100200,295864680,4010,4010,4010,4010,2
20240820,100100,295856660,4010,4010,4010,4010,5
20240820,100000,295836610,4010,4010,4010,4010,1
20240820,095900,295832600,4010,4010,4010,4010,20
20240820,095800,295752400,4010,4010,4010,4010,6
20240820,095700,295728340,4010,4010,4010,4010,0
20240820,095600,295728340,4010,4010,4010,4010,82
20240820,095500,295399520,4010,4010,4010,4010,0
20240820,095400,295399520,4010,4010,4010,4010,728
20240820,095300,292480240,4010,4010,4010,4010,1
20240820,095200,292476230,4010,4010,4010,4010,489
20240820,095100,290515340,4010,4010,4010,4010,7
20240820,095000,290487270,4010,4010,4010,4010,0
20240820,094900,290487270,4010,4010,4010,4010,210
20240820,094800,289645170,4010,4010,4010,4010,156
20240820,094700,289019610,4000,4000,4000,4000,1100
20240820,094600,284619610,4000,4015,4015,4000,852
20240820,094500,281208330,4025,4025,4025,4025,2
20240820,094400,281200280,4030,4020,4030,4020,4601
20240820,094300,262664245,4020,4020,4020,4020,260
20240820,094200,261619045,4020,4020,4020,4020,6
20240820,094100,261594925,4020,4025,4025,4020,126
20240820,094000,261087785,4025,4000,4025,4000,55
20240820,093900,260867670,4000,4000,4000,4000,193
20240820,093800,260095670,4000,4000,4000,4000,10
20240820,093700,260055670,4000,4010,4010,4000,150
20240820,093600,259455535,4025,4025,4025,4015,109
20240820,093500,259016830,4030,4030,4030,4030,0
20240820,093400,259016830,4030,4030,4030,4030,144
20240820,093300,258436510,4030,4025,4030,4025,200
20240820,093200,257630555,4005,4020,4025,4005,5491
20240820,093100,235616110,4030,4030,4030,4030,0
20240820,093000,235616110,4030,4030,4030,4030,202
20240820,092900,234802050,4025,4025,4025,4025,34
20240820,092800,234665200,4025,4025,4025,4025,371
20240820,092700,233171925,4025,4025,4025,4025,129
20240820,092600,232652700,4025,4025,4025,4025,9
20240820,092500,232616475,4035,4035,4035,4035,43
20240820,092400,232442970,4030,4030,4030,4030,6
20240820,092300,232418790,4035,4035,4035,4035,60
20240820,092200,232176690,4035,4035,4035,4035,0
20240820,092100,232176690,4035,4035,4035,4035,0
20240820,092000,232176690,4035,4040,4040,4035,1699
20240820,091900,225321160,4035,4040,4040,4035,1475
20240820,091800,219367830,4040,4035,4040,4035,1594
20240820,091700,212933005,4030,4015,4030,4015,1117
20240820,091600,208431600,4015,4015,4015,4015,34
20240820,091500,208295090,4030,4035,4035,4030,2559
20240820,091400,197969775,4015,4015,4015,4015,1001
20240820,091300,193950760,4025,4035,4035,4025,1021
20240820,091200,189840435,4025,4050,4050,4025,1541
20240820,091100,183619910,4050,4035,4055,4035,11005
20240820,091000,139105420,4035,4030,4035,4030,2381
20240820,090900,129506660,4025,4025,4030,4025,724
20240820,090800,126592520,4020,4015,4020,4015,1960
20240820,090700,118722810,4020,4020,4020,4020,266
20240820,090600,117653490,4045,4045,4045,4045,0
20240820,090500,117653490,4045,4050,4050,4030,1604
20240820,090400,111169090,4050,4010,4050,4010,20130
20240820,090300,29896470,4010,4015,4015,4010,90
20240820,090200,29535560,4020,4005,4020,4005,1936
20240820,090100,21767915,4005,4000,4015,4000,1176
20240820,090000,17053985,4000,3995,4000,3995,4267