KissMeData/034310/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191500,719811970,10890,10890,10890,10890,912
20240820,191400,719811970,10890,10890,10890,10890,0
20240820,191300,719811970,10890,10890,10890,10890,0
20240820,191200,719811970,10890,10890,10890,10890,0
20240820,191100,719811970,10890,10890,10890,10890,0
20240820,191000,719811970,10890,10890,10890,10890,0
20240820,190900,719811970,10890,10890,10890,10890,0
20240820,190800,719811970,10890,10890,10890,10890,0
20240820,190700,719811970,10890,10890,10890,10890,0
20240820,190600,719811970,10890,10890,10890,10890,0
20240820,190500,719811970,10890,10890,10890,10890,0
20240820,190400,719811970,10890,10890,10890,10890,0
20240820,190300,719811970,10890,10890,10890,10890,0
20240820,190200,719811970,10890,10890,10890,10890,0
20240820,190100,719811970,10890,10890,10890,10890,0
20240820,190000,719811970,10890,10890,10890,10890,0
20240820,185900,719811970,10890,10890,10890,10890,0
20240820,185800,719811970,10890,10890,10890,10890,0
20240820,185700,719811970,10890,10890,10890,10890,0
20240820,185600,719811970,10890,10890,10890,10890,0
20240820,185500,719811970,10890,10890,10890,10890,0
20240820,185400,719811970,10890,10890,10890,10890,0
20240820,185300,719811970,10890,10890,10890,10890,0
20240820,185200,719811970,10890,10890,10890,10890,0
20240820,185100,719811970,10890,10890,10890,10890,0
20240820,185000,719811970,10890,10890,10890,10890,0
20240820,184900,719811970,10890,10890,10890,10890,0
20240820,184800,719811970,10890,10890,10890,10890,0
20240820,184700,719811970,10890,10890,10890,10890,0
20240820,184600,719811970,10890,10890,10890,10890,0
20240820,184500,719811970,10890,10890,10890,10890,912
20240820,184400,719811970,10890,10890,10890,10890,0
20240820,184300,719811970,10890,10890,10890,10890,0
20240820,184200,719811970,10890,10890,10890,10890,0
20240820,184100,719811970,10890,10890,10890,10890,0
20240820,184000,719811970,10890,10890,10890,10890,0
20240820,183900,719811970,10890,10890,10890,10890,0
20240820,183800,719811970,10890,10890,10890,10890,0
20240820,183700,719811970,10890,10890,10890,10890,0
20240820,183600,719811970,10890,10890,10890,10890,0
20240820,183500,719811970,10890,10890,10890,10890,0
20240820,183400,719811970,10890,10890,10890,10890,0
20240820,183300,719811970,10890,10890,10890,10890,0
20240820,183200,719811970,10890,10890,10890,10890,0
20240820,183100,719811970,10890,10890,10890,10890,0
20240820,183000,719811970,10890,10890,10890,10890,0
20240820,182900,719811970,10890,10890,10890,10890,0
20240820,182800,719811970,10890,10890,10890,10890,0
20240820,182700,719811970,10890,10890,10890,10890,0
20240820,182600,719811970,10890,10890,10890,10890,0
20240820,182500,719811970,10890,10890,10890,10890,0
20240820,182400,719811970,10890,10890,10890,10890,0
20240820,182300,719811970,10890,10890,10890,10890,0
20240820,182200,719811970,10890,10890,10890,10890,0
20240820,182100,719811970,10890,10890,10890,10890,0
20240820,182000,719811970,10890,10890,10890,10890,0
20240820,181900,719811970,10890,10890,10890,10890,0
20240820,181800,719811970,10890,10890,10890,10890,0
20240820,181700,719811970,10890,10890,10890,10890,0
20240820,181600,719811970,10890,10890,10890,10890,0
20240820,181500,719811970,10890,10890,10890,10890,912
20240820,181400,719811970,10890,10890,10890,10890,0
20240820,181300,719811970,10890,10890,10890,10890,0
20240820,181200,719811970,10890,10890,10890,10890,0
20240820,181100,719811970,10890,10890,10890,10890,0
20240820,181000,719811970,10890,10890,10890,10890,0
20240820,180900,719811970,10890,10890,10890,10890,0
20240820,180800,719811970,10890,10890,10890,10890,0
20240820,180700,719811970,10890,10890,10890,10890,0
20240820,180600,719811970,10890,10890,10890,10890,0
20240820,180500,719811970,10890,10890,10890,10890,0
20240820,180400,719811970,10890,10890,10890,10890,0
20240820,180300,719811970,10890,10890,10890,10890,0
20240820,180200,719811970,10890,10890,10890,10890,0
20240820,180100,719811970,10890,10890,10890,10890,0
20240820,180000,719811970,10890,10890,10890,10890,0
20240820,175900,719811970,10890,10890,10890,10890,0
20240820,175800,719811970,10890,10890,10890,10890,0
20240820,175700,719811970,10890,10890,10890,10890,0
20240820,175600,719811970,10890,10890,10890,10890,0
20240820,175500,719811970,10890,10890,10890,10890,0
20240820,175400,719811970,10890,10890,10890,10890,0
20240820,175300,719811970,10890,10890,10890,10890,0
20240820,175200,719811970,10890,10890,10890,10890,0
20240820,175100,719811970,10890,10890,10890,10890,0
20240820,175000,719811970,10890,10890,10890,10890,0
20240820,174900,719811970,10890,10890,10890,10890,0
20240820,174800,719811970,10890,10890,10890,10890,0
20240820,174700,719811970,10890,10890,10890,10890,0
20240820,174600,719811970,10890,10890,10890,10890,0
20240820,174500,719811970,10890,10890,10890,10890,912
20240820,174400,719811970,10890,10890,10890,10890,0
20240820,174300,719811970,10890,10890,10890,10890,0
20240820,174200,719811970,10890,10890,10890,10890,0
20240820,174100,719811970,10890,10890,10890,10890,0
20240820,174000,719811970,10890,10890,10890,10890,0
20240820,173900,719811970,10890,10890,10890,10890,0
20240820,173800,719811970,10890,10890,10890,10890,0
20240820,173700,719811970,10890,10890,10890,10890,0
20240820,173600,719811970,10890,10890,10890,10890,0
20240820,173500,719811970,10890,10890,10890,10890,0
20240820,173400,719811970,10890,10890,10890,10890,0
20240820,173300,719811970,10890,10890,10890,10890,0
20240820,173200,719811970,10890,10890,10890,10890,0
20240820,173100,719811970,10890,10890,10890,10890,0
20240820,173000,719811970,10890,10890,10890,10890,0
20240820,172900,719811970,10890,10890,10890,10890,0
20240820,172800,719811970,10890,10890,10890,10890,0
20240820,172700,719811970,10890,10890,10890,10890,0
20240820,172600,719811970,10890,10890,10890,10890,0
20240820,172500,719811970,10890,10890,10890,10890,0
20240820,172400,719811970,10890,10890,10890,10890,0
20240820,172300,719811970,10890,10890,10890,10890,0
20240820,172200,719811970,10890,10890,10890,10890,0
20240820,172100,719811970,10890,10890,10890,10890,0
20240820,172000,719811970,10890,10890,10890,10890,0
20240820,171900,719811970,10890,10890,10890,10890,0
20240820,171800,719811970,10890,10890,10890,10890,0
20240820,171700,719811970,10890,10890,10890,10890,0
20240820,171600,719811970,10890,10890,10890,10890,0
20240820,171500,719811970,10890,10890,10890,10890,912
20240820,171400,719811970,10890,10890,10890,10890,0
20240820,171300,719811970,10890,10890,10890,10890,0
20240820,171200,719811970,10890,10890,10890,10890,0
20240820,171100,719811970,10890,10890,10890,10890,0
20240820,171000,719811970,10890,10890,10890,10890,0
20240820,170900,719811970,10890,10890,10890,10890,0
20240820,170800,719811970,10890,10890,10890,10890,0
20240820,170700,719811970,10890,10890,10890,10890,0
20240820,170600,719811970,10890,10890,10890,10890,0
20240820,170500,719811970,10890,10890,10890,10890,0
20240820,170400,719811970,10890,10890,10890,10890,0
20240820,170300,719811970,10890,10890,10890,10890,0
20240820,170200,719811970,10890,10890,10890,10890,0
20240820,170100,719811970,10890,10890,10890,10890,0
20240820,170000,719811970,10890,10890,10890,10890,0
20240820,165900,719811970,10890,10890,10890,10890,0
20240820,165800,719811970,10890,10890,10890,10890,0
20240820,165700,719811970,10890,10890,10890,10890,0
20240820,165600,719811970,10890,10890,10890,10890,0
20240820,165500,719811970,10890,10890,10890,10890,0
20240820,165400,719811970,10890,10890,10890,10890,0
20240820,165300,719811970,10890,10890,10890,10890,0
20240820,165200,719811970,10890,10890,10890,10890,0
20240820,165100,719811970,10890,10890,10890,10890,0
20240820,165000,719811970,10890,10890,10890,10890,0
20240820,164900,719811970,10890,10890,10890,10890,0
20240820,164800,719811970,10890,10890,10890,10890,0
20240820,164700,719811970,10890,10890,10890,10890,0
20240820,164600,719811970,10890,10890,10890,10890,0
20240820,164500,719811970,10890,10890,10890,10890,912
20240820,164400,719811970,10890,10890,10890,10890,0
20240820,164300,719811970,10890,10890,10890,10890,0
20240820,164200,719811970,10890,10890,10890,10890,0
20240820,164100,719811970,10890,10890,10890,10890,0
20240820,164000,719811970,10890,10890,10890,10890,0
20240820,163900,719811970,10890,10890,10890,10890,0
20240820,163800,719811970,10890,10890,10890,10890,0
20240820,163700,719811970,10890,10890,10890,10890,0
20240820,163600,719811970,10890,10890,10890,10890,0
20240820,163500,719811970,10890,10890,10890,10890,0
20240820,163400,719811970,10890,10890,10890,10890,0
20240820,163300,719811970,10890,10890,10890,10890,0
20240820,163200,719811970,10890,10890,10890,10890,0
20240820,163100,719811970,10890,10890,10890,10890,0
20240820,163000,719811970,10890,10890,10890,10890,0
20240820,162900,719811970,10890,10890,10890,10890,0
20240820,162800,719811970,10890,10890,10890,10890,0
20240820,162700,719811970,10890,10890,10890,10890,0
20240820,162600,719811970,10890,10890,10890,10890,0
20240820,162500,719811970,10890,10890,10890,10890,0
20240820,162400,719811970,10890,10890,10890,10890,0
20240820,162300,719811970,10890,10890,10890,10890,0
20240820,162200,719811970,10890,10890,10890,10890,0
20240820,162100,719811970,10890,10890,10890,10890,0
20240820,162000,719811970,10890,10890,10890,10890,0
20240820,161900,719811970,10890,10890,10890,10890,0
20240820,161800,719811970,10890,10890,10890,10890,0
20240820,161700,719811970,10890,10890,10890,10890,0
20240820,161600,719811970,10890,10890,10890,10890,0
20240820,161500,719811970,10890,10890,10890,10890,912
20240820,161400,719811970,10890,10890,10890,10890,0
20240820,161300,719811970,10890,10890,10890,10890,0
20240820,161200,719811970,10890,10890,10890,10890,0
20240820,161100,719811970,10890,10890,10890,10890,0
20240820,161000,719811970,10890,10890,10890,10890,0
20240820,160900,719811970,10890,10890,10890,10890,0
20240820,160800,719811970,10890,10890,10890,10890,0
20240820,160700,719811970,10890,10890,10890,10890,0
20240820,160600,719811970,10890,10890,10890,10890,0
20240820,160500,719811970,10890,10890,10890,10890,0
20240820,160400,719811970,10890,10890,10890,10890,0
20240820,160300,719811970,10890,10890,10890,10890,0
20240820,160200,719811970,10890,10890,10890,10890,0
20240820,160100,719811970,10890,10890,10890,10890,0
20240820,160000,719811970,10890,10890,10890,10890,0
20240820,155900,719811970,10890,10890,10890,10890,0
20240820,155800,719811970,10890,10890,10890,10890,0
20240820,155700,719811970,10890,10890,10890,10890,0
20240820,155600,719811970,10890,10890,10890,10890,0
20240820,155500,719811970,10890,10890,10890,10890,0
20240820,155400,719811970,10890,10890,10890,10890,0
20240820,155300,719811970,10890,10890,10890,10890,0
20240820,155200,719811970,10890,10890,10890,10890,0
20240820,155100,719811970,10890,10890,10890,10890,0
20240820,155000,719811970,10890,10890,10890,10890,0
20240820,154900,719811970,10890,10890,10890,10890,0
20240820,154800,719811970,10890,10890,10890,10890,0
20240820,154700,719811970,10890,10890,10890,10890,0
20240820,154600,719811970,10890,10890,10890,10890,0
20240820,154500,719811970,10890,10890,10890,10890,912
20240820,154400,719811970,10890,10890,10890,10890,0
20240820,154300,719811970,10890,10890,10890,10890,0
20240820,154200,719811970,10890,10890,10890,10890,0
20240820,154100,719811970,10890,10890,10890,10890,0
20240820,154000,719811970,10890,10890,10890,10890,0
20240820,153900,719811970,10890,10890,10890,10890,0
20240820,153800,719811970,10890,10890,10890,10890,0
20240820,153700,719811970,10890,10890,10890,10890,0
20240820,153600,719811970,10890,10890,10890,10890,0
20240820,153500,719811970,10890,10890,10890,10890,0
20240820,153400,719811970,10890,10890,10890,10890,0
20240820,153300,719811970,10890,10890,10890,10890,0
20240820,153200,719811970,10890,10890,10890,10890,0
20240820,153100,719811970,10890,10890,10890,10890,0
20240820,153000,719811970,10890,10890,10890,10890,912
20240820,152900,709880290,10830,10830,10830,10830,0
20240820,152800,709880290,10830,10830,10830,10830,0
20240820,152700,709880290,10830,10830,10830,10830,0
20240820,152600,709880290,10830,10830,10830,10830,0
20240820,152500,709880290,10830,10830,10830,10830,0
20240820,152400,709880290,10830,10830,10830,10830,0
20240820,152300,709880290,10830,10830,10830,10830,0
20240820,152200,709880290,10830,10830,10830,10830,0
20240820,152100,709880290,10830,10830,10830,10830,0
20240820,152000,709880290,10830,10830,10830,10830,0
20240820,151900,709880290,10830,10830,10830,10830,0
20240820,151800,709880290,10830,10820,10830,10820,13
20240820,151700,709739610,10840,10840,10840,10840,0
20240820,151600,709739610,10840,10830,10840,10830,17
20240820,151500,709555460,10840,10830,10840,10830,3
20240820,151400,709522950,10840,10840,10840,10840,4
20240820,151300,709479590,10810,10830,10850,10790,1442
20240820,151200,693898550,10840,10830,10840,10830,3
20240820,151100,693866040,10840,10830,10840,10830,3
20240820,151000,693833540,10840,10830,10840,10830,3
20240820,150900,693801030,10830,10840,10840,10830,2
20240820,150800,693779360,10840,10840,10840,10830,4
20240820,150700,693736020,10840,10810,10850,10800,1459
20240820,150600,677971360,10810,10840,10860,10790,1076
20240820,150500,666336140,10800,10860,10860,10800,5001
20240820,150400,612286120,10870,10880,10880,10870,17
20240820,150300,612101260,10870,10850,10880,10850,3
20240820,150200,612068660,10880,10880,10880,10850,954
20240820,150100,601715540,10890,10890,10890,10890,0
20240820,150000,601715540,10890,10890,10890,10890,7
20240820,145900,601639310,10900,10900,10900,10900,0
20240820,145800,601639310,10900,10900,10900,10900,1
20240820,145700,601628410,10900,10900,10900,10900,0
20240820,145600,601628410,10900,10900,10900,10900,0
20240820,145500,601628410,10900,10900,10900,10890,7
20240820,145400,601552150,10880,10880,10900,10880,109
20240820,145300,600365310,10880,10880,10880,10880,75
20240820,145200,599549310,10880,10880,10880,10870,63
20240820,145100,598864470,10870,10870,10870,10870,127
20240820,145000,597483980,10870,10840,10870,10830,652
20240820,144900,590404980,10840,10820,10840,10820,512
20240820,144800,584864220,10820,10820,10820,10820,0
20240820,144700,584864220,10820,10820,10820,10820,0
20240820,144600,584864220,10820,10820,10820,10820,0
20240820,144500,584864220,10820,10810,10820,10800,200
20240820,144400,582703490,10820,10800,10840,10800,1697
20240820,144300,564364590,10790,10780,10790,10780,486
20240820,144200,559124970,10790,10790,10790,10790,0
20240820,144100,559124970,10790,10790,10790,10790,0
20240820,144000,559124970,10790,10790,10790,10790,0
20240820,143900,559124970,10790,10770,10790,10770,19
20240820,143800,558920120,10790,10780,10790,10740,3377
20240820,143700,522603770,10790,10790,10790,10790,77
20240820,143600,521772940,10790,10790,10790,10790,1
20240820,143500,521762150,10780,10780,10780,10780,0
20240820,143400,521762150,10780,10780,10780,10780,10
20240820,143300,521654350,10790,10790,10790,10790,0
20240820,143200,521654350,10790,10790,10790,10790,0
20240820,143100,521654350,10790,10790,10790,10790,1
20240820,143000,521643560,10780,10780,10780,10780,62
20240820,142900,520975200,10780,10780,10780,10780,0
20240820,142800,520975200,10780,10780,10780,10780,0
20240820,142700,520975200,10780,10780,10780,10780,0
20240820,142600,520975200,10780,10780,10780,10780,0
20240820,142500,520975200,10780,10780,10780,10780,0
20240820,142400,520975200,10780,10780,10780,10780,50
20240820,142300,520436200,10790,10790,10790,10790,0
20240820,142200,520436200,10790,10790,10790,10790,0
20240820,142100,520436200,10790,10790,10790,10790,0
20240820,142000,520436200,10790,10790,10790,10790,0
20240820,141900,520436200,10790,10790,10800,10790,176
20240820,141800,518537150,10790,10790,10790,10790,15
20240820,141700,518375300,10800,10800,10800,10800,0
20240820,141600,518375300,10800,10800,10800,10800,0
20240820,141500,518375300,10800,10800,10800,10800,0
20240820,141400,518375300,10800,10800,10800,10800,1
20240820,141300,518364500,10790,10790,10790,10790,1
20240820,141200,518353710,10790,10790,10790,10790,0
20240820,141100,518353710,10790,10790,10790,10790,0
20240820,141000,518353710,10790,10790,10790,10790,3
20240820,140900,518321340,10800,10800,10800,10800,0
20240820,140800,518321340,10800,10800,10800,10800,0
20240820,140700,518321340,10800,10800,10800,10800,0
20240820,140600,518321340,10800,10800,10800,10800,0
20240820,140500,518321340,10800,10800,10800,10800,0
20240820,140400,518321340,10800,10800,10800,10800,0
20240820,140300,518321340,10800,10800,10800,10800,0
20240820,140200,518321340,10800,10800,10800,10800,1
20240820,140100,518310540,10760,10760,10760,10760,3
20240820,140000,518278260,10810,10780,10810,10780,600
20240820,135900,511804170,10790,10790,10790,10790,0
20240820,135800,511804170,10790,10790,10790,10790,2
20240820,135700,511782590,10790,10790,10790,10790,2
20240820,135600,511761010,10790,10770,10790,10750,6953
20240820,135500,436998580,10790,10790,10790,10790,0
20240820,135400,436998580,10790,10790,10790,10790,0
20240820,135300,436998580,10790,10790,10790,10790,0
20240820,135200,436998580,10790,10790,10790,10790,0
20240820,135100,436998580,10790,10790,10790,10790,1
20240820,135000,436987790,10780,10780,10780,10780,2
20240820,134900,436966230,10790,10790,10790,10790,0
20240820,134800,436966230,10790,10790,10790,10790,0
20240820,134700,436966230,10790,10790,10790,10790,0
20240820,134600,436966230,10790,10780,10790,10780,42
20240820,134500,436513460,10750,10770,10770,10750,792
20240820,134400,427992620,10790,10790,10790,10790,0
20240820,134300,427992620,10790,10790,10790,10790,0
20240820,134200,427992620,10790,10790,10790,10790,0
20240820,134100,427992620,10790,10790,10790,10790,0
20240820,134000,427992620,10790,10770,10790,10770,50
20240820,133900,427453690,10790,10790,10790,10790,0
20240820,133800,427453690,10790,10790,10790,10790,0
20240820,133700,427453690,10790,10790,10790,10790,0
20240820,133600,427453690,10790,10790,10790,10790,0
20240820,133500,427453690,10790,10780,10790,10780,48
20240820,133400,426936240,10800,10800,10800,10800,0
20240820,133300,426936240,10800,10800,10800,10800,0
20240820,133200,426936240,10800,10800,10800,10800,0
20240820,133100,426936240,10800,10780,10800,10780,197
20240820,133000,424812320,10780,10780,10780,10780,600
20240820,132900,418344320,10780,10780,10780,10780,0
20240820,132800,418344320,10780,10780,10780,10780,0
20240820,132700,418344320,10780,10780,10780,10780,0
20240820,132600,418344320,10780,10780,10780,10780,0
20240820,132500,418344320,10780,10780,10780,10780,0
20240820,132400,418344320,10780,10780,10780,10780,0
20240820,132300,418344320,10780,10780,10780,10780,0
20240820,132200,418344320,10780,10780,10780,10780,0
20240820,132100,418344320,10780,10780,10780,10780,0
20240820,132000,418344320,10780,10780,10780,10780,0
20240820,131900,418344320,10780,10780,10780,10780,0
20240820,131800,418344320,10780,10780,10780,10780,0
20240820,131700,418344320,10780,10780,10780,10780,0
20240820,131600,418344320,10780,10780,10780,10780,0
20240820,131500,418344320,10780,10780,10780,10780,0
20240820,131400,418344320,10780,10770,10780,10770,2
20240820,131300,418322770,10780,10780,10780,10780,0
20240820,131200,418322770,10780,10780,10780,10780,0
20240820,131100,418322770,10780,10780,10780,10780,0
20240820,131000,418322770,10780,10780,10780,10780,0
20240820,130900,418322770,10780,10780,10780,10780,0
20240820,130800,418322770,10780,10780,10780,10780,0
20240820,130700,418322770,10780,10780,10780,10780,1
20240820,130600,418311990,10770,10770,10770,10770,1
20240820,130500,418301220,10780,10780,10780,10780,23
20240820,130400,418053280,10780,10800,10800,10780,121
20240820,130300,416748590,10820,10820,10820,10820,0
20240820,130200,416748590,10820,10820,10820,10820,0
20240820,130100,416748590,10820,10810,10820,10810,59
20240820,130000,416110770,10780,10780,10820,10780,1300
20240820,125900,402092900,10780,10780,10780,10780,0
20240820,125800,402092900,10780,10780,10780,10780,0
20240820,125700,402092900,10780,10770,10780,10770,2
20240820,125600,402071350,10770,10770,10770,10770,0
20240820,125500,402071350,10770,10770,10770,10770,11
20240820,125400,401952880,10770,10750,10770,10750,576
20240820,125300,395760500,10750,10750,10750,10750,0
20240820,125200,395760500,10750,10750,10750,10750,0
20240820,125100,395760500,10750,10750,10750,10750,0
20240820,125000,395760500,10750,10750,10750,10750,1
20240820,124900,395749750,10740,10740,10740,10740,0
20240820,124800,395749750,10740,10740,10740,10740,0
20240820,124700,395749750,10740,10740,10740,10740,10
20240820,124600,395642350,10750,10750,10750,10750,0
20240820,124500,395642350,10750,10750,10750,10750,0
20240820,124400,395642350,10750,10750,10750,10750,10
20240820,124300,395534850,10750,10750,10750,10750,0
20240820,124200,395534850,10750,10750,10750,10750,0
20240820,124100,395534850,10750,10750,10750,10750,0
20240820,124000,395534850,10750,10750,10750,10750,0
20240820,123900,395534850,10750,10750,10750,10750,0
20240820,123800,395534850,10750,10750,10750,10750,0
20240820,123700,395534850,10750,10750,10750,10750,0
20240820,123600,395534850,10750,10740,10750,10740,61
20240820,123500,394879700,10740,10740,10740,10740,0
20240820,123400,394879700,10740,10740,10740,10740,0
20240820,123300,394879700,10740,10740,10740,10740,0
20240820,123200,394879700,10740,10740,10740,10740,0
20240820,123100,394879700,10740,10730,10740,10730,2
20240820,123000,394858230,10740,10740,10740,10740,1
20240820,122900,394847490,10730,10730,10730,10730,46
20240820,122800,394353910,10740,10720,10740,10720,385
20240820,122700,390226460,10730,10720,10730,10720,6
20240820,122600,390162130,10730,10730,10730,10730,0
20240820,122500,390162130,10730,10730,10730,10730,0
20240820,122400,390162130,10730,10730,10730,10730,0
20240820,122300,390162130,10730,10730,10730,10730,0
20240820,122200,390162130,10730,10710,10730,10710,21
20240820,122100,389937120,10730,10730,10730,10730,0
20240820,122000,389937120,10730,10730,10730,10730,0
20240820,121900,389937120,10730,10730,10730,10730,0
20240820,121800,389937120,10730,10730,10730,10730,0
20240820,121700,389937120,10730,10730,10730,10730,0
20240820,121600,389937120,10730,10730,10730,10730,0
20240820,121500,389937120,10730,10730,10730,10730,0
20240820,121400,389937120,10730,10730,10730,10730,0
20240820,121300,389937120,10730,10730,10730,10730,0
20240820,121200,389937120,10730,10730,10730,10730,0
20240820,121100,389937120,10730,10730,10730,10730,0
20240820,121000,389937120,10730,10730,10730,10730,0
20240820,120900,389937120,10730,10730,10730,10730,0
20240820,120800,389937120,10730,10730,10730,10730,0
20240820,120700,389937120,10730,10730,10730,10730,0
20240820,120600,389937120,10730,10730,10730,10730,0
20240820,120500,389937120,10730,10730,10730,10730,0
20240820,120400,389937120,10730,10710,10730,10680,807
20240820,120300,381316960,10720,10720,10720,10720,0
20240820,120200,381316960,10720,10720,10720,10720,0
20240820,120100,381316960,10720,10720,10720,10720,0
20240820,120000,381316960,10720,10720,10720,10720,0
20240820,115900,381316960,10720,10720,10720,10720,0
20240820,115800,381316960,10720,10720,10720,10720,0
20240820,115700,381316960,10720,10720,10720,10720,0
20240820,115600,381316960,10720,10720,10720,10720,0
20240820,115500,381316960,10720,10720,10720,10720,0
20240820,115400,381316960,10720,10720,10720,10720,0
20240820,115300,381316960,10720,10720,10720,10720,0
20240820,115200,381316960,10720,10720,10720,10720,0
20240820,115100,381316960,10720,10720,10720,10720,0
20240820,115000,381316960,10720,10720,10720,10720,0
20240820,114900,381316960,10720,10720,10720,10720,0
20240820,114800,381316960,10720,10720,10720,10720,0
20240820,114700,381316960,10720,10720,10720,10720,0
20240820,114600,381316960,10720,10720,10720,10720,0
20240820,114500,381316960,10720,10720,10720,10720,0
20240820,114400,381316960,10720,10720,10720,10720,0
20240820,114300,381316960,10720,10720,10720,10720,0
20240820,114200,381316960,10720,10720,10720,10720,0
20240820,114100,381316960,10720,10720,10720,10720,0
20240820,114000,381316960,10720,10720,10720,10720,0
20240820,113900,381316960,10720,10720,10720,10720,0
20240820,113800,381316960,10720,10720,10720,10720,0
20240820,113700,381316960,10720,10720,10720,10720,0
20240820,113600,381316960,10720,10720,10720,10720,0
20240820,113500,381316960,10720,10720,10720,10720,0
20240820,113400,381316960,10720,10720,10720,10720,0
20240820,113300,381316960,10720,10720,10720,10720,0
20240820,113200,381316960,10720,10720,10720,10720,0
20240820,113100,381316960,10720,10720,10720,10720,0
20240820,113000,381316960,10720,10720,10720,10720,0
20240820,112900,381316960,10720,10720,10720,10720,0
20240820,112800,381316960,10720,10720,10720,10720,0
20240820,112700,381316960,10720,10720,10720,10720,0
20240820,112600,381316960,10720,10720,10720,10720,0
20240820,112500,381316960,10720,10720,10720,10720,0
20240820,112400,381316960,10720,10720,10720,10720,0
20240820,112300,381316960,10720,10720,10720,10720,4
20240820,112200,381274080,10720,10720,10720,10720,0
20240820,112100,381274080,10720,10720,10720,10720,0
20240820,112000,381274080,10720,10720,10720,10720,0
20240820,111900,381274080,10720,10720,10720,10720,0
20240820,111800,381274080,10720,10720,10720,10720,0
20240820,111700,381274080,10720,10720,10720,10720,0
20240820,111600,381274080,10720,10720,10720,10720,0
20240820,111500,381274080,10720,10720,10720,10720,0
20240820,111400,381274080,10720,10720,10720,10720,0
20240820,111300,381274080,10720,10720,10720,10720,0
20240820,111200,381274080,10720,10720,10720,10720,0
20240820,111100,381274080,10720,10720,10720,10720,0
20240820,111000,381274080,10720,10720,10720,10720,0
20240820,110900,381274080,10720,10720,10720,10720,0
20240820,110800,381274080,10720,10720,10720,10720,0
20240820,110700,381274080,10720,10720,10720,10720,0
20240820,110600,381274080,10720,10720,10720,10720,0
20240820,110500,381274080,10720,10720,10720,10720,4
20240820,110400,381231200,10720,10720,10720,10720,0
20240820,110300,381231200,10720,10720,10720,10720,0
20240820,110200,381231200,10720,10720,10720,10720,0
20240820,110100,381231200,10720,10720,10720,10720,0
20240820,110000,381231200,10720,10700,10720,10700,603
20240820,105900,374779050,10710,10710,10710,10710,0
20240820,105800,374779050,10710,10710,10710,10710,0
20240820,105700,374779050,10710,10710,10710,10710,0
20240820,105600,374779050,10710,10700,10710,10700,10
20240820,105500,374671980,10710,10710,10710,10710,0
20240820,105400,374671980,10710,10710,10710,10710,11
20240820,105300,374554170,10720,10720,10720,10720,10
20240820,105200,374446970,10740,10730,10740,10730,22
20240820,105100,374210890,10740,10680,10740,10680,78
20240820,105000,373375410,10690,10690,10690,10690,0
20240820,104900,373375410,10690,10690,10690,10690,0
20240820,104800,373375410,10690,10690,10690,10690,0
20240820,104700,373375410,10690,10690,10690,10690,0
20240820,104600,373375410,10690,10690,10690,10690,0
20240820,104500,373375410,10690,10690,10690,10690,1
20240820,104400,373364720,10690,10690,10690,10690,0
20240820,104300,373364720,10690,10690,10690,10690,0
20240820,104200,373364720,10690,10690,10690,10690,0
20240820,104100,373364720,10690,10670,10690,10670,6
20240820,104000,373300620,10670,10660,10670,10610,2249
20240820,103900,349384790,10660,10680,10680,10660,710
20240820,103800,341812820,10690,10690,10690,10690,0
20240820,103700,341812820,10690,10680,10690,10680,21
20240820,103600,341588530,10690,10690,10690,10690,0
20240820,103500,341588530,10690,10690,10690,10690,0
20240820,103400,341588530,10690,10690,10690,10690,150
20240820,103300,339985030,10700,10730,10730,10690,1166
20240820,103200,327510080,10740,10730,10740,10730,41
20240820,103100,327070130,10740,10720,10740,10690,436
20240820,103000,322404010,10740,10720,10740,10720,600
20240820,102900,315970250,10720,10710,10720,10710,37
20240820,102800,315573970,10710,10710,10710,10710,0
20240820,102700,315573970,10710,10700,10710,10700,12
20240820,102600,315445560,10700,10700,10700,10700,0
20240820,102500,315445560,10700,10700,10700,10700,0
20240820,102400,315445560,10700,10700,10700,10700,0
20240820,102300,315445560,10700,10700,10700,10700,0
20240820,102200,315445560,10700,10700,10700,10700,0
20240820,102100,315445560,10700,10700,10700,10700,0
20240820,102000,315445560,10700,10700,10700,10700,0
20240820,101900,315445560,10700,10700,10700,10700,0
20240820,101800,315445560,10700,10700,10700,10700,0
20240820,101700,315445560,10700,10700,10700,10700,0
20240820,101600,315445560,10700,10700,10700,10700,0
20240820,101500,315445560,10700,10700,10700,10700,0
20240820,101400,315445560,10700,10700,10700,10700,0
20240820,101300,315445560,10700,10700,10700,10700,0
20240820,101200,315445560,10700,10700,10700,10700,0
20240820,101100,315445560,10700,10700,10700,10700,10
20240820,101000,315338560,10700,10690,10700,10690,19
20240820,100900,315135440,10690,10690,10690,10690,0
20240820,100800,315135440,10690,10680,10690,10680,26
20240820,100700,314857750,10690,10690,10690,10690,0
20240820,100600,314857750,10690,10690,10690,10680,345
20240820,100500,311173130,10650,10680,10680,10650,1000
20240820,100400,300520390,10690,10680,10690,10670,983
20240820,100300,290029620,10700,10700,10700,10700,0
20240820,100200,290029620,10700,10700,10700,10700,0
20240820,100100,290029620,10700,10700,10700,10700,0
20240820,100000,290029620,10700,10690,10710,10690,983
20240820,095900,279511580,10710,10720,10730,10690,1612
20240820,095800,262268690,10740,10720,10740,10720,11
20240820,095700,262150750,10740,10740,10740,10740,0
20240820,095600,262150750,10740,10740,10740,10740,1
20240820,095500,262140010,10730,10700,10740,10700,509
20240820,095400,256693120,10700,10690,10700,10690,12
20240820,095300,256564730,10670,10670,10670,10670,742
20240820,095200,248647590,10670,10670,10670,10670,0
20240820,095100,248647590,10670,10670,10670,10670,0
20240820,095000,248647590,10670,10670,10670,10670,6
20240820,094900,248583570,10660,10660,10660,10660,0
20240820,094800,248583570,10660,10660,10660,10660,0
20240820,094700,248583570,10660,10660,10660,10660,0
20240820,094600,248583570,10660,10660,10660,10660,0
20240820,094500,248583570,10660,10660,10660,10660,0
20240820,094400,248583570,10660,10660,10660,10660,0
20240820,094300,248583570,10660,10690,10690,10660,2128
20240820,094200,225836090,10700,10730,10730,10700,4011
20240820,094100,182911760,10740,10740,10740,10740,0
20240820,094000,182911760,10740,10720,10740,10720,464
20240820,093900,177937650,10700,10700,10700,10700,0
20240820,093800,177937650,10700,10660,10710,10660,3128
20240820,093700,144493490,10670,10670,10670,10670,0
20240820,093600,144493490,10670,10670,10670,10670,0
20240820,093500,144493490,10670,10670,10670,10670,0
20240820,093400,144493490,10670,10670,10670,10670,0
20240820,093300,144493490,10670,10670,10670,10670,0
20240820,093200,144493490,10670,10670,10670,10670,0
20240820,093100,144493490,10670,10670,10670,10670,0
20240820,093000,144493490,10670,10650,10670,10650,700
20240820,092900,137032350,10640,10640,10640,10640,0
20240820,092800,137032350,10640,10640,10640,10640,0
20240820,092700,137032350,10640,10640,10640,10640,0
20240820,092600,137032350,10640,10660,10660,10640,216
20240820,092500,134733800,10660,10680,10680,10650,3002
20240820,092400,102735880,10680,10680,10680,10680,0
20240820,092300,102735880,10680,10680,10680,10680,0
20240820,092200,102735880,10680,10690,10690,10680,20
20240820,092100,102522180,10690,10690,10690,10690,0
20240820,092000,102522180,10690,10690,10690,10680,153
20240820,091900,100888010,10700,10730,10730,10700,784
20240820,091800,92498580,10740,10740,10740,10740,0
20240820,091700,92498580,10740,10740,10740,10740,0
20240820,091600,92498580,10740,10700,10740,10700,36
20240820,091500,92113340,10690,10690,10690,10690,0
20240820,091400,92113340,10690,10690,10690,10690,0
20240820,091300,92113340,10690,10690,10690,10690,600
20240820,091200,85699340,10660,10690,10690,10660,200
20240820,091100,83566760,10690,10690,10690,10650,114
20240820,091000,82350820,10700,10730,10730,10700,965
20240820,090900,72017350,10740,10740,10740,10740,10
20240820,090800,71909950,10730,10730,10730,10730,0
20240820,090700,71909950,10730,10700,10730,10680,5136
20240820,090600,16952720,10700,10700,10700,10700,200
20240820,090500,14812720,10710,10710,10710,10710,28
20240820,090400,14512840,10720,10730,10730,10720,21
20240820,090300,14287610,10720,10700,10720,10700,48
20240820,090200,13773470,10700,10700,10700,10700,0
20240820,090100,13773470,10700,10690,10700,10690,700
20240820,090000,6283500,10650,10650,10650,10650,590