KissMeData/200230/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,203100,171852952,699,699,699,699,1631
20240812,203000,171852952,699,699,699,699,0
20240812,202900,171852952,699,699,699,699,0
20240812,202800,171852952,699,699,699,699,0
20240812,202700,171852952,699,699,699,699,0
20240812,202600,171852952,699,699,699,699,0
20240812,202500,171852952,699,699,699,699,0
20240812,202400,171852952,699,699,699,699,0
20240812,202300,171852952,699,699,699,699,0
20240812,202200,171852952,699,699,699,699,0
20240812,202100,171852952,699,699,699,699,0
20240812,202000,171852952,699,699,699,699,0
20240812,201900,171852952,699,699,699,699,0
20240812,201800,171852952,699,699,699,699,0
20240812,201700,171852952,699,699,699,699,0
20240812,201600,171852952,699,699,699,699,0
20240812,201500,171852952,699,699,699,699,0
20240812,201400,171852952,699,699,699,699,0
20240812,201300,171852952,699,699,699,699,0
20240812,201200,171852952,699,699,699,699,0
20240812,201100,171852952,699,699,699,699,0
20240812,201000,171852952,699,699,699,699,0
20240812,200900,171852952,699,699,699,699,0
20240812,200800,171852952,699,699,699,699,0
20240812,200700,171852952,699,699,699,699,0
20240812,200600,171852952,699,699,699,699,0
20240812,200500,171852952,699,699,699,699,0
20240812,200400,171852952,699,699,699,699,0
20240812,200300,171852952,699,699,699,699,0
20240812,200200,171852952,699,699,699,699,0
20240812,200100,171852952,699,699,699,699,1631
20240812,200000,171852952,699,699,699,699,0
20240812,195900,171852952,699,699,699,699,0
20240812,195800,171852952,699,699,699,699,0
20240812,195700,171852952,699,699,699,699,0
20240812,195600,171852952,699,699,699,699,0
20240812,195500,171852952,699,699,699,699,0
20240812,195400,171852952,699,699,699,699,0
20240812,195300,171852952,699,699,699,699,0
20240812,195200,171852952,699,699,699,699,0
20240812,195100,171852952,699,699,699,699,0
20240812,195000,171852952,699,699,699,699,0
20240812,194900,171852952,699,699,699,699,0
20240812,194800,171852952,699,699,699,699,0
20240812,194700,171852952,699,699,699,699,0
20240812,194600,171852952,699,699,699,699,0
20240812,194500,171852952,699,699,699,699,0
20240812,194400,171852952,699,699,699,699,0
20240812,194300,171852952,699,699,699,699,0
20240812,194200,171852952,699,699,699,699,0
20240812,194100,171852952,699,699,699,699,0
20240812,194000,171852952,699,699,699,699,0
20240812,193900,171852952,699,699,699,699,0
20240812,193800,171852952,699,699,699,699,0
20240812,193700,171852952,699,699,699,699,0
20240812,193600,171852952,699,699,699,699,0
20240812,193500,171852952,699,699,699,699,0
20240812,193400,171852952,699,699,699,699,0
20240812,193300,171852952,699,699,699,699,0
20240812,193200,171852952,699,699,699,699,0
20240812,193100,171852952,699,699,699,699,1631
20240812,193000,171852952,699,699,699,699,0
20240812,192900,171852952,699,699,699,699,0
20240812,192800,171852952,699,699,699,699,0
20240812,192700,171852952,699,699,699,699,0
20240812,192600,171852952,699,699,699,699,0
20240812,192500,171852952,699,699,699,699,0
20240812,192400,171852952,699,699,699,699,0
20240812,192300,171852952,699,699,699,699,0
20240812,192200,171852952,699,699,699,699,0
20240812,192100,171852952,699,699,699,699,0
20240812,192000,171852952,699,699,699,699,0
20240812,191900,171852952,699,699,699,699,0
20240812,191800,171852952,699,699,699,699,0
20240812,191700,171852952,699,699,699,699,0
20240812,191600,171852952,699,699,699,699,0
20240812,191500,171852952,699,699,699,699,0
20240812,191400,171852952,699,699,699,699,0
20240812,191300,171852952,699,699,699,699,0
20240812,191200,171852952,699,699,699,699,0
20240812,191100,171852952,699,699,699,699,0
20240812,191000,171852952,699,699,699,699,0
20240812,190900,171852952,699,699,699,699,0
20240812,190800,171852952,699,699,699,699,0
20240812,190700,171852952,699,699,699,699,0
20240812,190600,171852952,699,699,699,699,0
20240812,190500,171852952,699,699,699,699,0
20240812,190400,171852952,699,699,699,699,0
20240812,190300,171852952,699,699,699,699,0
20240812,190200,171852952,699,699,699,699,0
20240812,190100,171852952,699,699,699,699,1631
20240812,190000,171852952,699,699,699,699,0
20240812,185900,171852952,699,699,699,699,0
20240812,185800,171852952,699,699,699,699,0
20240812,185700,171852952,699,699,699,699,0
20240812,185600,171852952,699,699,699,699,0
20240812,185500,171852952,699,699,699,699,0
20240812,185400,171852952,699,699,699,699,0
20240812,185300,171852952,699,699,699,699,0
20240812,185200,171852952,699,699,699,699,0
20240812,185100,171852952,699,699,699,699,0
20240812,185000,171852952,699,699,699,699,0
20240812,184900,171852952,699,699,699,699,0
20240812,184800,171852952,699,699,699,699,0
20240812,184700,171852952,699,699,699,699,0
20240812,184600,171852952,699,699,699,699,0
20240812,184500,171852952,699,699,699,699,0
20240812,184400,171852952,699,699,699,699,0
20240812,184300,171852952,699,699,699,699,0
20240812,184200,171852952,699,699,699,699,0
20240812,184100,171852952,699,699,699,699,0
20240812,184000,171852952,699,699,699,699,0
20240812,183900,171852952,699,699,699,699,0
20240812,183800,171852952,699,699,699,699,0
20240812,183700,171852952,699,699,699,699,0
20240812,183600,171852952,699,699,699,699,0
20240812,183500,171852952,699,699,699,699,0
20240812,183400,171852952,699,699,699,699,0
20240812,183300,171852952,699,699,699,699,0
20240812,183200,171852952,699,699,699,699,0
20240812,183100,171852952,699,699,699,699,1631
20240812,183000,171852952,699,699,699,699,0
20240812,182900,171852952,699,699,699,699,0
20240812,182800,171852952,699,699,699,699,0
20240812,182700,171852952,699,699,699,699,0
20240812,182600,171852952,699,699,699,699,0
20240812,182500,171852952,699,699,699,699,0
20240812,182400,171852952,699,699,699,699,0
20240812,182300,171852952,699,699,699,699,0
20240812,182200,171852952,699,699,699,699,0
20240812,182100,171852952,699,699,699,699,0
20240812,182000,171852952,699,699,699,699,0
20240812,181900,171852952,699,699,699,699,0
20240812,181800,171852952,699,699,699,699,0
20240812,181700,171852952,699,699,699,699,0
20240812,181600,171852952,699,699,699,699,0
20240812,181500,171852952,699,699,699,699,0
20240812,181400,171852952,699,699,699,699,0
20240812,181300,171852952,699,699,699,699,0
20240812,181200,171852952,699,699,699,699,0
20240812,181100,171852952,699,699,699,699,0
20240812,181000,171852952,699,699,699,699,0
20240812,180900,171852952,699,699,699,699,0
20240812,180800,171852952,699,699,699,699,0
20240812,180700,171852952,699,699,699,699,0
20240812,180600,171852952,699,699,699,699,0
20240812,180500,171852952,699,699,699,699,0
20240812,180400,171852952,699,699,699,699,0
20240812,180300,171852952,699,699,699,699,0
20240812,180200,171852952,699,699,699,699,0
20240812,180100,171852952,699,699,699,699,1631
20240812,180000,171852952,699,699,699,699,0
20240812,175900,171852952,699,699,699,699,0
20240812,175800,171852952,699,699,699,699,0
20240812,175700,171852952,699,699,699,699,0
20240812,175600,171852952,699,699,699,699,0
20240812,175500,171852952,699,699,699,699,0
20240812,175400,171852952,699,699,699,699,0
20240812,175300,171852952,699,699,699,699,0
20240812,175200,171852952,699,699,699,699,0
20240812,175100,171852952,699,699,699,699,0
20240812,175000,171852952,699,699,699,699,0
20240812,174900,171852952,699,699,699,699,0
20240812,174800,171852952,699,699,699,699,0
20240812,174700,171852952,699,699,699,699,0
20240812,174600,171852952,699,699,699,699,0
20240812,174500,171852952,699,699,699,699,0
20240812,174400,171852952,699,699,699,699,0
20240812,174300,171852952,699,699,699,699,0
20240812,174200,171852952,699,699,699,699,0
20240812,174100,171852952,699,699,699,699,0
20240812,174000,171852952,699,699,699,699,0
20240812,173900,171852952,699,699,699,699,0
20240812,173800,171852952,699,699,699,699,0
20240812,173700,171852952,699,699,699,699,0
20240812,173600,171852952,699,699,699,699,0
20240812,173500,171852952,699,699,699,699,0
20240812,173400,171852952,699,699,699,699,0
20240812,173300,171852952,699,699,699,699,0
20240812,173200,171852952,699,699,699,699,0
20240812,173100,171852952,699,699,699,699,1631
20240812,173000,171852952,699,699,699,699,0
20240812,172900,171852952,699,699,699,699,0
20240812,172800,171852952,699,699,699,699,0
20240812,172700,171852952,699,699,699,699,0
20240812,172600,171852952,699,699,699,699,0
20240812,172500,171852952,699,699,699,699,0
20240812,172400,171852952,699,699,699,699,0
20240812,172300,171852952,699,699,699,699,0
20240812,172200,171852952,699,699,699,699,0
20240812,172100,171852952,699,699,699,699,0
20240812,172000,171852952,699,699,699,699,0
20240812,171900,171852952,699,699,699,699,0
20240812,171800,171852952,699,699,699,699,0
20240812,171700,171852952,699,699,699,699,0
20240812,171600,171852952,699,699,699,699,0
20240812,171500,171852952,699,699,699,699,0
20240812,171400,171852952,699,699,699,699,0
20240812,171300,171852952,699,699,699,699,0
20240812,171200,171852952,699,699,699,699,0
20240812,171100,171852952,699,699,699,699,0
20240812,171000,171852952,699,699,699,699,0
20240812,170900,171852952,699,699,699,699,0
20240812,170800,171852952,699,699,699,699,0
20240812,170700,171852952,699,699,699,699,0
20240812,170600,171852952,699,699,699,699,0
20240812,170500,171852952,699,699,699,699,0
20240812,170400,171852952,699,699,699,699,0
20240812,170300,171852952,699,699,699,699,0
20240812,170200,171852952,699,699,699,699,0
20240812,170100,171852952,699,699,699,699,1631
20240812,170000,171852952,699,699,699,699,0
20240812,165900,171852952,699,699,699,699,0
20240812,165800,171852952,699,699,699,699,0
20240812,165700,171852952,699,699,699,699,0
20240812,165600,171852952,699,699,699,699,0
20240812,165500,171852952,699,699,699,699,0
20240812,165400,171852952,699,699,699,699,0
20240812,165300,171852952,699,699,699,699,0
20240812,165200,171852952,699,699,699,699,0
20240812,165100,171852952,699,699,699,699,0
20240812,165000,171852952,699,699,699,699,0
20240812,164900,171852952,699,699,699,699,0
20240812,164800,171852952,699,699,699,699,0
20240812,164700,171852952,699,699,699,699,0
20240812,164600,171852952,699,699,699,699,0
20240812,164500,171852952,699,699,699,699,0
20240812,164400,171852952,699,699,699,699,0
20240812,164300,171852952,699,699,699,699,0
20240812,164200,171852952,699,699,699,699,0
20240812,164100,171852952,699,699,699,699,0
20240812,164000,171852952,699,699,699,699,0
20240812,163900,171852952,699,699,699,699,0
20240812,163800,171852952,699,699,699,699,0
20240812,163700,171852952,699,699,699,699,0
20240812,163600,171852952,699,699,699,699,0
20240812,163500,171852952,699,699,699,699,0
20240812,163400,171852952,699,699,699,699,0
20240812,163300,171852952,699,699,699,699,0
20240812,163200,171852952,699,699,699,699,0
20240812,163100,171852952,699,699,699,699,1631
20240812,163000,171852952,699,699,699,699,0
20240812,162900,171852952,699,699,699,699,0
20240812,162800,171852952,699,699,699,699,0
20240812,162700,171852952,699,699,699,699,0
20240812,162600,171852952,699,699,699,699,0
20240812,162500,171852952,699,699,699,699,0
20240812,162400,171852952,699,699,699,699,0
20240812,162300,171852952,699,699,699,699,0
20240812,162200,171852952,699,699,699,699,0
20240812,162100,171852952,699,699,699,699,0
20240812,162000,171852952,699,699,699,699,0
20240812,161900,171852952,699,699,699,699,0
20240812,161800,171852952,699,699,699,699,0
20240812,161700,171852952,699,699,699,699,0
20240812,161600,171852952,699,699,699,699,0
20240812,161500,171852952,699,699,699,699,0
20240812,161400,171852952,699,699,699,699,0
20240812,161300,171852952,699,699,699,699,0
20240812,161200,171852952,699,699,699,699,0
20240812,161100,171852952,699,699,699,699,0
20240812,161000,171852952,699,699,699,699,0
20240812,160900,171852952,699,699,699,699,0
20240812,160800,171852952,699,699,699,699,0
20240812,160700,171852952,699,699,699,699,0
20240812,160600,171852952,699,699,699,699,0
20240812,160500,171852952,699,699,699,699,0
20240812,160400,171852952,699,699,699,699,0
20240812,160300,171852952,699,699,699,699,0
20240812,160200,171852952,699,699,699,699,0
20240812,160100,171852952,699,699,699,699,1631
20240812,160000,171852952,699,699,699,699,0
20240812,155900,171852952,699,699,699,699,0
20240812,155800,171852952,699,699,699,699,0
20240812,155700,171852952,699,699,699,699,0
20240812,155600,171852952,699,699,699,699,0
20240812,155500,171852952,699,699,699,699,0
20240812,155400,171852952,699,699,699,699,0
20240812,155300,171852952,699,699,699,699,0
20240812,155200,171852952,699,699,699,699,0
20240812,155100,171852952,699,699,699,699,0
20240812,155000,171852952,699,699,699,699,0
20240812,154900,171852952,699,699,699,699,0
20240812,154800,171852952,699,699,699,699,0
20240812,154700,171852952,699,699,699,699,0
20240812,154600,171852952,699,699,699,699,0
20240812,154500,171852952,699,699,699,699,0
20240812,154400,171852952,699,699,699,699,0
20240812,154300,171852952,699,699,699,699,0
20240812,154200,171852952,699,699,699,699,0
20240812,154100,171852952,699,699,699,699,0
20240812,154000,171852952,699,699,699,699,0
20240812,153900,171852952,699,699,699,699,0
20240812,153800,171852952,699,699,699,699,0
20240812,153700,171852952,699,699,699,699,0
20240812,153600,171852952,699,699,699,699,0
20240812,153500,171852952,699,699,699,699,0
20240812,153400,171852952,699,699,699,699,0
20240812,153300,171852952,699,699,699,699,0
20240812,153200,171852952,699,699,699,699,0
20240812,153100,171852952,699,699,699,699,1631
20240812,153000,171852952,699,699,699,699,1631
20240812,152900,170712883,699,699,699,699,0
20240812,152800,170712883,699,699,699,699,0
20240812,152700,170712883,699,699,699,699,0
20240812,152600,170712883,699,699,699,699,0
20240812,152500,170712883,699,699,699,699,0
20240812,152400,170712883,699,699,699,699,0
20240812,152300,170712883,699,699,699,699,0
20240812,152200,170712883,699,699,699,699,0
20240812,152100,170712883,699,699,699,699,0
20240812,152000,170712883,699,699,699,699,0
20240812,151900,170712883,699,698,699,698,52
20240812,151800,170676564,698,698,698,698,343
20240812,151700,170437150,698,698,698,698,100
20240812,151600,170367350,698,694,698,694,1767
20240812,151500,169141048,699,699,699,699,0
20240812,151400,169141048,699,699,699,699,0
20240812,151300,169141048,699,699,699,699,0
20240812,151200,169141048,699,699,699,699,20
20240812,151100,169127068,699,699,699,699,0
20240812,151000,169127068,699,699,699,699,22
20240812,150900,169111690,699,699,699,693,110
20240812,150800,169035303,697,697,697,697,760
20240812,150700,168505583,697,698,699,697,2268
20240812,150600,166920423,698,699,699,698,858
20240812,150500,166320824,699,699,699,699,5
20240812,150400,166317329,699,699,699,699,0
20240812,150300,166317329,699,699,699,699,0
20240812,150200,166317329,699,699,699,699,2
20240812,150100,166315931,700,700,700,700,1
20240812,150000,166315231,700,700,700,700,188
20240812,145900,166183631,700,700,700,700,0
20240812,145800,166183631,700,700,700,700,0
20240812,145700,166183631,700,700,700,700,0
20240812,145600,166183631,700,700,700,700,0
20240812,145500,166183631,700,700,700,700,1006
20240812,145400,165479431,700,700,700,700,0
20240812,145300,165479431,700,700,700,700,300
20240812,145200,165269431,700,700,700,700,12
20240812,145100,165261031,699,699,699,699,0
20240812,145000,165261031,699,699,699,699,1
20240812,144900,165260332,700,700,700,700,0
20240812,144800,165260332,700,700,700,700,1
20240812,144700,165259632,699,699,699,699,0
20240812,144600,165259632,699,699,699,699,25
20240812,144500,165242157,699,700,700,699,71
20240812,144400,165192458,699,699,699,699,22
20240812,144300,165177080,698,698,698,698,0
20240812,144200,165177080,698,698,698,698,392
20240812,144100,164903464,698,698,698,698,0
20240812,144000,164903464,698,698,698,698,0
20240812,143900,164903464,698,698,698,698,0
20240812,143800,164903464,698,698,698,698,0
20240812,143700,164903464,698,698,698,698,0
20240812,143600,164903464,698,700,700,698,77
20240812,143500,164849663,700,700,700,700,1
20240812,143400,164848963,700,699,700,699,1024
20240812,143300,164132626,696,696,696,696,1
20240812,143200,164131930,700,700,700,700,0
20240812,143100,164131930,700,697,700,697,2
20240812,143000,164130533,700,700,700,700,0
20240812,142900,164130533,700,699,700,699,108
20240812,142800,164054950,699,699,699,699,0
20240812,142700,164054950,699,699,699,699,0
20240812,142600,164054950,699,699,699,699,0
20240812,142500,164054950,699,699,699,699,50
20240812,142400,164020000,699,699,699,699,0
20240812,142300,164020000,699,699,699,699,0
20240812,142200,164020000,699,699,699,699,0
20240812,142100,164020000,699,699,699,699,0
20240812,142000,164020000,699,699,699,699,0
20240812,141900,164020000,699,699,699,699,0
20240812,141800,164020000,699,698,699,698,4
20240812,141700,164017205,700,700,700,700,0
20240812,141600,164017205,700,700,700,700,0
20240812,141500,164017205,700,700,700,700,0
20240812,141400,164017205,700,700,700,700,0
20240812,141300,164017205,700,700,700,700,0
20240812,141200,164017205,700,694,700,694,23
20240812,141100,164001126,700,695,700,693,1460
20240812,141000,162987070,695,698,698,695,277
20240812,140900,162793727,699,699,699,699,0
20240812,140800,162793727,699,699,699,699,15
20240812,140700,162783242,699,699,699,699,30
20240812,140600,162762272,699,699,699,699,0
20240812,140500,162762272,699,699,699,699,10
20240812,140400,162755282,699,699,699,699,0
20240812,140300,162755282,699,699,699,699,31
20240812,140200,162733613,699,700,700,699,66
20240812,140100,162687442,700,699,700,699,31
20240812,140000,162665763,699,699,699,699,1
20240812,135900,162665064,698,698,698,698,0
20240812,135800,162665064,698,698,698,698,0
20240812,135700,162665064,698,698,698,698,0
20240812,135600,162665064,698,698,698,698,0
20240812,135500,162665064,698,698,698,698,0
20240812,135400,162665064,698,698,698,698,0
20240812,135300,162665064,698,698,698,698,147
20240812,135200,162562458,700,700,700,700,0
20240812,135100,162562458,700,699,700,699,43
20240812,135000,162532400,699,699,699,699,1
20240812,134900,162531701,700,700,700,700,0
20240812,134800,162531701,700,700,700,700,1279
20240812,134700,161636401,700,700,700,700,0
20240812,134600,161636401,700,700,700,700,0
20240812,134500,161636401,700,700,700,700,0
20240812,134400,161636401,700,700,700,700,0
20240812,134300,161636401,700,699,700,699,124
20240812,134200,161549722,700,699,700,699,650
20240812,134100,161095322,699,699,699,699,0
20240812,134000,161095322,699,699,699,699,0
20240812,133900,161095322,699,699,699,699,1
20240812,133800,161094623,700,700,700,700,29
20240812,133700,161074323,700,700,700,700,0
20240812,133600,161074323,700,700,700,700,0
20240812,133500,161074323,700,700,700,700,0
20240812,133400,161074323,700,700,700,700,0
20240812,133300,161074323,700,700,700,700,12
20240812,133200,161065923,700,696,700,695,4988
20240812,133100,157599099,698,697,698,697,159
20240812,133000,157488271,696,697,697,696,135
20240812,132900,157394177,697,699,699,697,1738
20240812,132800,156181763,700,700,700,700,5
20240812,132700,156178263,699,700,700,699,200
20240812,132600,156038363,700,700,700,700,0
20240812,132500,156038363,700,700,700,700,201
20240812,132400,155897663,700,700,700,700,500
20240812,132300,155547663,699,699,699,699,0
20240812,132200,155547663,699,699,699,699,0
20240812,132100,155547663,699,699,699,699,150
20240812,132000,155442813,698,698,698,698,0
20240812,131900,155442813,698,698,698,698,0
20240812,131800,155442813,698,698,698,698,0
20240812,131700,155442813,698,698,698,698,0
20240812,131600,155442813,698,698,698,698,0
20240812,131500,155442813,698,698,698,698,1319
20240812,131400,154522151,700,700,700,700,0
20240812,131300,154522151,700,700,700,700,201
20240812,131200,154381451,700,700,700,700,67
20240812,131100,154334551,700,700,700,700,150
20240812,131000,154229551,698,700,700,698,416
20240812,130900,153938353,700,700,700,700,0
20240812,130800,153938353,700,700,700,700,0
20240812,130700,153938353,700,700,700,700,0
20240812,130600,153938353,700,700,700,700,0
20240812,130500,153938353,700,700,700,700,250
20240812,130400,153763353,700,700,700,700,0
20240812,130300,153763353,700,700,700,700,0
20240812,130200,153763353,700,700,700,700,0
20240812,130100,153763353,700,700,700,700,0
20240812,130000,153763353,700,700,700,700,200
20240812,125900,153623353,700,698,700,698,25
20240812,125800,153605883,699,699,699,699,282
20240812,125700,153408765,700,700,700,700,0
20240812,125600,153408765,700,700,700,700,0
20240812,125500,153408765,700,700,700,700,239
20240812,125400,153241465,701,701,701,701,20
20240812,125300,153227445,698,698,698,698,5
20240812,125200,153223955,698,698,698,698,0
20240812,125100,153223955,698,698,698,698,1
20240812,125000,153223257,701,701,701,701,0
20240812,124900,153223257,701,700,701,700,764
20240812,124800,152688454,700,700,700,700,41
20240812,124700,152659754,700,700,700,700,1159
20240812,124600,151848454,700,701,701,700,47
20240812,124500,151815512,702,702,702,702,7
20240812,124400,151810598,702,701,702,701,5414
20240812,124300,148015381,700,699,700,699,10641
20240812,124200,140567681,699,695,699,695,6
20240812,124100,140563507,699,699,699,699,2
20240812,124000,140562109,695,695,695,695,0
20240812,123900,140562109,695,695,695,695,0
20240812,123800,140562109,695,695,695,695,0
20240812,123700,140562109,695,695,695,695,600
20240812,123600,140145109,699,699,699,699,0
20240812,123500,140145109,699,697,699,697,100
20240812,123400,140075305,697,697,697,697,20
20240812,123300,140061365,697,697,697,697,1968
20240812,123200,138689669,697,697,697,697,0
20240812,123100,138689669,697,697,697,697,0
20240812,123000,138689669,697,697,697,697,1
20240812,122900,138688972,697,697,697,697,31
20240812,122800,138667365,697,697,697,697,0
20240812,122700,138667365,697,697,697,697,0
20240812,122600,138667365,697,697,697,697,0
20240812,122500,138667365,697,697,697,697,1
20240812,122400,138666668,696,696,696,696,0
20240812,122300,138666668,696,696,696,696,520
20240812,122200,138304748,698,698,698,698,0
20240812,122100,138304748,698,697,698,697,23
20240812,122000,138288716,698,698,698,698,0
20240812,121900,138288716,698,698,698,698,0
20240812,121800,138288716,698,698,698,698,0
20240812,121700,138288716,698,698,698,698,0
20240812,121600,138288716,698,698,698,698,195
20240812,121500,138152606,700,700,700,700,50
20240812,121400,138117606,698,698,698,698,5
20240812,121300,138114116,700,700,700,700,233
20240812,121200,137951016,699,700,700,699,134
20240812,121100,137857250,699,699,699,699,1
20240812,121000,137856551,700,700,700,700,0
20240812,120900,137856551,700,700,700,700,0
20240812,120800,137856551,700,700,700,700,7
20240812,120700,137851651,700,700,700,700,0
20240812,120600,137851651,700,700,700,700,0
20240812,120500,137851651,700,700,700,700,0
20240812,120400,137851651,700,700,700,700,300
20240812,120300,137641651,700,700,700,700,0
20240812,120200,137641651,700,700,700,700,0
20240812,120100,137641651,700,700,700,700,0
20240812,120000,137641651,700,699,700,699,55
20240812,115900,137603204,699,699,699,699,1
20240812,115800,137602505,699,699,699,699,3
20240812,115700,137600408,699,699,699,699,0
20240812,115600,137600408,699,699,699,699,0
20240812,115500,137600408,699,699,699,699,20
20240812,115400,137586428,700,700,700,700,0
20240812,115300,137586428,700,700,700,700,0
20240812,115200,137586428,700,697,700,697,2
20240812,115100,137585031,700,700,700,700,0
20240812,115000,137585031,700,700,700,700,0
20240812,114900,137585031,700,700,700,700,1000
20240812,114800,136885031,700,699,700,699,5000
20240812,114700,133386638,697,697,697,697,0
20240812,114600,133386638,697,697,697,697,0
20240812,114500,133386638,697,697,697,697,0
20240812,114400,133386638,697,697,697,697,0
20240812,114300,133386638,697,697,697,697,0
20240812,114200,133386638,697,697,697,697,100
20240812,114100,133316938,700,700,700,700,0
20240812,114000,133316938,700,700,700,700,0
20240812,113900,133316938,700,700,700,700,0
20240812,113800,133316938,700,700,700,700,0
20240812,113700,133316938,700,700,700,700,5000
20240812,113600,129816938,700,700,700,700,0
20240812,113500,129816938,700,700,700,700,0
20240812,113400,129816938,700,700,700,700,30
20240812,113300,129795938,700,700,700,700,0
20240812,113200,129795938,700,695,700,695,2
20240812,113100,129794543,700,697,700,697,4
20240812,113000,129791749,700,700,700,700,0
20240812,112900,129791749,700,700,700,700,6805
20240812,112800,125028249,698,698,701,698,222
20240812,112700,124872884,690,695,701,690,3252
20240812,112600,122614922,696,698,698,696,97
20240812,112500,122547390,702,702,702,702,0
20240812,112400,122547390,702,701,702,701,1449
20240812,112300,121531382,701,701,701,701,0
20240812,112200,121531382,701,701,703,700,127
20240812,112100,121442332,701,702,703,701,1056
20240812,112000,120700338,702,700,702,700,1569
20240812,111900,119599800,700,701,701,700,720
20240812,111800,119095600,702,702,702,702,453
20240812,111700,118777594,702,702,702,702,1
20240812,111600,118776892,700,698,700,698,9943
20240812,111500,111828537,698,697,698,697,2000
20240812,111400,110432543,698,698,698,698,0
20240812,111300,110432543,698,698,698,698,1
20240812,111200,110431845,698,698,698,698,0
20240812,111100,110431845,698,695,698,695,2
20240812,111000,110430452,698,698,698,698,0
20240812,110900,110430452,698,694,698,693,5031
20240812,110800,106941790,698,694,698,694,8957
20240812,110700,100725080,697,697,697,697,0
20240812,110600,100725080,697,697,697,697,10
20240812,110500,100718110,697,697,697,697,18
20240812,110400,100705564,697,697,697,697,3
20240812,110300,100703473,697,697,697,697,1
20240812,110200,100702776,698,698,698,698,0
20240812,110100,100702776,698,698,698,698,0
20240812,110000,100702776,698,697,698,697,1000
20240812,105900,100004970,697,696,697,696,3763
20240812,105800,97382160,697,697,697,697,1000
20240812,105700,96685160,697,696,697,696,110
20240812,105600,96608555,696,696,696,696,700
20240812,105500,96121355,696,696,696,696,0
20240812,105400,96121355,696,696,696,696,100
20240812,105300,96051755,696,691,696,691,1527
20240812,105200,94989048,696,696,696,696,0
20240812,105100,94989048,696,692,696,692,3
20240812,105000,94986968,691,691,691,691,0
20240812,104900,94986968,691,691,691,691,0
20240812,104800,94986968,691,691,691,691,5
20240812,104700,94983513,696,696,696,696,0
20240812,104600,94983513,696,696,696,696,0
20240812,104500,94983513,696,696,696,696,0
20240812,104400,94983513,696,696,696,696,10
20240812,104300,94976553,696,694,696,694,522
20240812,104200,94613825,690,690,690,690,733
20240812,104100,94108055,690,691,691,690,2048
20240812,104000,92694805,691,693,693,691,544
20240812,103900,92318531,694,694,694,694,0
20240812,103800,92318531,694,694,694,694,5
20240812,103700,92315061,694,694,694,694,0
20240812,103600,92315061,694,694,694,694,0
20240812,103500,92315061,694,694,694,694,0
20240812,103400,92315061,694,694,694,694,55
20240812,103300,92276891,693,693,693,693,0
20240812,103200,92276891,693,693,693,693,0
20240812,103100,92276891,693,693,693,693,2
20240812,103000,92275505,694,694,694,694,0
20240812,102900,92275505,694,695,695,694,1237
20240812,102800,91415825,696,696,696,696,0
20240812,102700,91415825,696,696,696,696,0
20240812,102600,91415825,696,695,696,695,260
20240812,102500,91235118,695,695,695,695,0
20240812,102400,91235118,695,695,695,695,0
20240812,102300,91235118,695,695,695,695,100
20240812,102200,91165618,695,695,695,695,0
20240812,102100,91165618,695,695,695,695,3
20240812,102000,91163533,695,695,695,695,0
20240812,101900,91163533,695,695,695,695,0
20240812,101800,91163533,695,695,695,695,0
20240812,101700,91163533,695,695,695,695,8
20240812,101600,91157973,695,695,695,695,35
20240812,101500,91133648,695,695,695,695,0
20240812,101400,91133648,695,695,695,695,104
20240812,101300,91061368,694,695,695,694,133
20240812,101200,90968999,695,694,695,694,8
20240812,101100,90963442,693,696,696,693,9
20240812,101000,90957184,696,695,696,695,20
20240812,100900,90943274,695,695,695,695,0
20240812,100800,90943274,695,696,696,695,159
20240812,100700,90832652,696,696,696,696,0
20240812,100600,90832652,696,696,696,696,202
20240812,100500,90692060,696,695,696,690,4735
20240812,100400,87419193,698,697,698,696,264
20240812,100300,87235226,697,697,697,697,52
20240812,100200,87198982,698,698,698,698,133
20240812,100100,87106148,698,698,698,698,30
20240812,100000,87085208,698,698,698,698,0
20240812,095900,87085208,698,698,698,698,0
20240812,095800,87085208,698,698,698,698,5
20240812,095700,87081718,699,699,699,699,3
20240812,095600,87079621,699,697,699,697,2055
20240812,095500,85644639,697,697,697,697,1
20240812,095400,85643942,697,697,697,697,0
20240812,095300,85643942,697,693,697,693,1701
20240812,095200,84461643,695,695,695,695,10
20240812,095100,84454693,695,695,697,695,1362
20240812,095000,83508083,698,698,698,698,0
20240812,094900,83508083,698,698,698,698,0
20240812,094800,83508083,698,698,698,698,5
20240812,094700,83504593,697,697,698,697,378
20240812,094600,83240996,692,697,697,692,371
20240812,094500,82983989,701,701,701,701,0
20240812,094400,82983989,701,701,701,701,0
20240812,094300,82983989,701,701,701,701,10
20240812,094200,82976979,701,693,701,693,26
20240812,094100,82958881,701,698,701,694,5001
20240812,094000,79482656,704,704,704,704,100
20240812,093900,79412256,704,704,704,704,0
20240812,093800,79412256,704,704,704,704,6
20240812,093700,79408032,704,704,704,704,23
20240812,093600,79391840,704,704,704,704,11
20240812,093500,79384096,704,702,704,694,1008
20240812,093400,78675067,701,702,702,694,144
20240812,093300,78574894,702,702,702,702,0
20240812,093200,78574894,702,696,702,695,29
20240812,093100,78554699,703,696,703,696,2317
20240812,093000,76938498,697,702,702,694,8353
20240812,092900,71115271,703,701,704,699,995
20240812,092800,70418722,705,705,705,701,1402
20240812,092700,69434990,705,707,707,701,3235
20240812,092600,67164453,706,715,715,706,7753
20240812,092500,61669942,715,712,715,712,10363
20240812,092400,54274483,712,696,712,696,36868
20240812,092300,28457636,696,696,696,696,210
20240812,092200,28311476,696,696,696,696,205
20240812,092100,28168796,696,696,696,696,25
20240812,092000,28151396,696,696,696,696,18
20240812,091900,28138868,697,697,697,697,0
20240812,091800,28138868,697,697,697,697,10
20240812,091700,28131898,697,697,697,697,54
20240812,091600,28094260,697,697,697,697,110
20240812,091500,28017590,697,697,697,697,999
20240812,091400,27321287,697,695,697,695,391
20240812,091300,27048768,690,691,691,690,5000
20240812,091200,23598708,695,695,695,695,1544
20240812,091100,22525628,695,695,695,695,50
20240812,091000,22490878,695,694,695,690,1701
20240812,090900,21313525,695,697,697,694,1015
20240812,090800,20608220,690,696,699,690,5191
20240812,090700,17021710,699,695,699,695,367
20240812,090600,16766085,696,697,700,695,856
20240812,090500,16169404,697,700,705,697,9117
20240812,090400,9812867,700,690,700,690,8688
20240812,090300,3771819,692,685,694,685,2237
20240812,090200,2223221,680,683,684,680,452
20240812,090100,1914654,679,679,681,679,2436
20240812,090000,259782,680,678,680,678,383