KissMeData/123700/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,201400,2438669035,3600,3600,3600,3600,9528
20240820,201300,2438669035,3600,3600,3600,3600,0
20240820,201200,2438669035,3600,3600,3600,3600,0
20240820,201100,2438669035,3600,3600,3600,3600,0
20240820,201000,2438669035,3600,3600,3600,3600,0
20240820,200900,2438669035,3600,3600,3600,3600,0
20240820,200800,2438669035,3600,3600,3600,3600,0
20240820,200700,2438669035,3600,3600,3600,3600,0
20240820,200600,2438669035,3600,3600,3600,3600,0
20240820,200500,2438669035,3600,3600,3600,3600,0
20240820,200400,2438669035,3600,3600,3600,3600,0
20240820,200300,2438669035,3600,3600,3600,3600,0
20240820,200200,2438669035,3600,3600,3600,3600,0
20240820,200100,2438669035,3600,3600,3600,3600,0
20240820,200000,2438669035,3600,3600,3600,3600,0
20240820,195900,2438669035,3600,3600,3600,3600,0
20240820,195800,2438669035,3600,3600,3600,3600,0
20240820,195700,2438669035,3600,3600,3600,3600,0
20240820,195600,2438669035,3600,3600,3600,3600,0
20240820,195500,2438669035,3600,3600,3600,3600,0
20240820,195400,2438669035,3600,3600,3600,3600,0
20240820,195300,2438669035,3600,3600,3600,3600,0
20240820,195200,2438669035,3600,3600,3600,3600,0
20240820,195100,2438669035,3600,3600,3600,3600,0
20240820,195000,2438669035,3600,3600,3600,3600,0
20240820,194900,2438669035,3600,3600,3600,3600,0
20240820,194800,2438669035,3600,3600,3600,3600,0
20240820,194700,2438669035,3600,3600,3600,3600,0
20240820,194600,2438669035,3600,3600,3600,3600,0
20240820,194500,2438669035,3600,3600,3600,3600,0
20240820,194400,2438669035,3600,3600,3600,3600,9528
20240820,194300,2438669035,3600,3600,3600,3600,0
20240820,194200,2438669035,3600,3600,3600,3600,0
20240820,194100,2438669035,3600,3600,3600,3600,0
20240820,194000,2438669035,3600,3600,3600,3600,0
20240820,193900,2438669035,3600,3600,3600,3600,0
20240820,193800,2438669035,3600,3600,3600,3600,0
20240820,193700,2438669035,3600,3600,3600,3600,0
20240820,193600,2438669035,3600,3600,3600,3600,0
20240820,193500,2438669035,3600,3600,3600,3600,0
20240820,193400,2438669035,3600,3600,3600,3600,0
20240820,193300,2438669035,3600,3600,3600,3600,0
20240820,193200,2438669035,3600,3600,3600,3600,0
20240820,193100,2438669035,3600,3600,3600,3600,0
20240820,193000,2438669035,3600,3600,3600,3600,0
20240820,192900,2438669035,3600,3600,3600,3600,0
20240820,192800,2438669035,3600,3600,3600,3600,0
20240820,192700,2438669035,3600,3600,3600,3600,0
20240820,192600,2438669035,3600,3600,3600,3600,0
20240820,192500,2438669035,3600,3600,3600,3600,0
20240820,192400,2438669035,3600,3600,3600,3600,0
20240820,192300,2438669035,3600,3600,3600,3600,0
20240820,192200,2438669035,3600,3600,3600,3600,0
20240820,192100,2438669035,3600,3600,3600,3600,0
20240820,192000,2438669035,3600,3600,3600,3600,0
20240820,191900,2438669035,3600,3600,3600,3600,0
20240820,191800,2438669035,3600,3600,3600,3600,0
20240820,191700,2438669035,3600,3600,3600,3600,0
20240820,191600,2438669035,3600,3600,3600,3600,0
20240820,191500,2438669035,3600,3600,3600,3600,0
20240820,191400,2438669035,3600,3600,3600,3600,9528
20240820,191300,2438669035,3600,3600,3600,3600,0
20240820,191200,2438669035,3600,3600,3600,3600,0
20240820,191100,2438669035,3600,3600,3600,3600,0
20240820,191000,2438669035,3600,3600,3600,3600,0
20240820,190900,2438669035,3600,3600,3600,3600,0
20240820,190800,2438669035,3600,3600,3600,3600,0
20240820,190700,2438669035,3600,3600,3600,3600,0
20240820,190600,2438669035,3600,3600,3600,3600,0
20240820,190500,2438669035,3600,3600,3600,3600,0
20240820,190400,2438669035,3600,3600,3600,3600,0
20240820,190300,2438669035,3600,3600,3600,3600,0
20240820,190200,2438669035,3600,3600,3600,3600,0
20240820,190100,2438669035,3600,3600,3600,3600,0
20240820,190000,2438669035,3600,3600,3600,3600,0
20240820,185900,2438669035,3600,3600,3600,3600,0
20240820,185800,2438669035,3600,3600,3600,3600,0
20240820,185700,2438669035,3600,3600,3600,3600,0
20240820,185600,2438669035,3600,3600,3600,3600,0
20240820,185500,2438669035,3600,3600,3600,3600,0
20240820,185400,2438669035,3600,3600,3600,3600,0
20240820,185300,2438669035,3600,3600,3600,3600,0
20240820,185200,2438669035,3600,3600,3600,3600,0
20240820,185100,2438669035,3600,3600,3600,3600,0
20240820,185000,2438669035,3600,3600,3600,3600,0
20240820,184900,2438669035,3600,3600,3600,3600,0
20240820,184800,2438669035,3600,3600,3600,3600,0
20240820,184700,2438669035,3600,3600,3600,3600,0
20240820,184600,2438669035,3600,3600,3600,3600,0
20240820,184500,2438669035,3600,3600,3600,3600,0
20240820,184400,2438669035,3600,3600,3600,3600,9528
20240820,184300,2438669035,3600,3600,3600,3600,0
20240820,184200,2438669035,3600,3600,3600,3600,0
20240820,184100,2438669035,3600,3600,3600,3600,0
20240820,184000,2438669035,3600,3600,3600,3600,0
20240820,183900,2438669035,3600,3600,3600,3600,0
20240820,183800,2438669035,3600,3600,3600,3600,0
20240820,183700,2438669035,3600,3600,3600,3600,0
20240820,183600,2438669035,3600,3600,3600,3600,0
20240820,183500,2438669035,3600,3600,3600,3600,0
20240820,183400,2438669035,3600,3600,3600,3600,0
20240820,183300,2438669035,3600,3600,3600,3600,0
20240820,183200,2438669035,3600,3600,3600,3600,0
20240820,183100,2438669035,3600,3600,3600,3600,0
20240820,183000,2438669035,3600,3600,3600,3600,0
20240820,182900,2438669035,3600,3600,3600,3600,0
20240820,182800,2438669035,3600,3600,3600,3600,0
20240820,182700,2438669035,3600,3600,3600,3600,0
20240820,182600,2438669035,3600,3600,3600,3600,0
20240820,182500,2438669035,3600,3600,3600,3600,0
20240820,182400,2438669035,3600,3600,3600,3600,0
20240820,182300,2438669035,3600,3600,3600,3600,0
20240820,182200,2438669035,3600,3600,3600,3600,0
20240820,182100,2438669035,3600,3600,3600,3600,0
20240820,182000,2438669035,3600,3600,3600,3600,0
20240820,181900,2438669035,3600,3600,3600,3600,0
20240820,181800,2438669035,3600,3600,3600,3600,0
20240820,181700,2438669035,3600,3600,3600,3600,0
20240820,181600,2438669035,3600,3600,3600,3600,0
20240820,181500,2438669035,3600,3600,3600,3600,0
20240820,181400,2438669035,3600,3600,3600,3600,9528
20240820,181300,2438669035,3600,3600,3600,3600,0
20240820,181200,2438669035,3600,3600,3600,3600,0
20240820,181100,2438669035,3600,3600,3600,3600,0
20240820,181000,2438669035,3600,3600,3600,3600,0
20240820,180900,2438669035,3600,3600,3600,3600,0
20240820,180800,2438669035,3600,3600,3600,3600,0
20240820,180700,2438669035,3600,3600,3600,3600,0
20240820,180600,2438669035,3600,3600,3600,3600,0
20240820,180500,2438669035,3600,3600,3600,3600,0
20240820,180400,2438669035,3600,3600,3600,3600,0
20240820,180300,2438669035,3600,3600,3600,3600,0
20240820,180200,2438669035,3600,3600,3600,3600,0
20240820,180100,2438669035,3600,3600,3600,3600,0
20240820,180000,2438669035,3600,3600,3600,3600,0
20240820,175900,2438669035,3600,3600,3600,3600,0
20240820,175800,2438669035,3600,3600,3600,3600,0
20240820,175700,2438669035,3600,3600,3600,3600,0
20240820,175600,2438669035,3600,3600,3600,3600,0
20240820,175500,2438669035,3600,3600,3600,3600,0
20240820,175400,2438669035,3600,3600,3600,3600,0
20240820,175300,2438669035,3600,3600,3600,3600,0
20240820,175200,2438669035,3600,3600,3600,3600,0
20240820,175100,2438669035,3600,3600,3600,3600,0
20240820,175000,2438669035,3600,3600,3600,3600,0
20240820,174900,2438669035,3600,3600,3600,3600,0
20240820,174800,2438669035,3600,3600,3600,3600,0
20240820,174700,2438669035,3600,3600,3600,3600,0
20240820,174600,2438669035,3600,3600,3600,3600,0
20240820,174500,2438669035,3600,3600,3600,3600,0
20240820,174400,2438669035,3600,3600,3600,3600,9528
20240820,174300,2438669035,3600,3600,3600,3600,0
20240820,174200,2438669035,3600,3600,3600,3600,0
20240820,174100,2438669035,3600,3600,3600,3600,0
20240820,174000,2438669035,3600,3600,3600,3600,0
20240820,173900,2438669035,3600,3600,3600,3600,0
20240820,173800,2438669035,3600,3600,3600,3600,0
20240820,173700,2438669035,3600,3600,3600,3600,0
20240820,173600,2438669035,3600,3600,3600,3600,0
20240820,173500,2438669035,3600,3600,3600,3600,0
20240820,173400,2438669035,3600,3600,3600,3600,0
20240820,173300,2438669035,3600,3600,3600,3600,0
20240820,173200,2438669035,3600,3600,3600,3600,0
20240820,173100,2438669035,3600,3600,3600,3600,0
20240820,173000,2438669035,3600,3600,3600,3600,0
20240820,172900,2438669035,3600,3600,3600,3600,0
20240820,172800,2438669035,3600,3600,3600,3600,0
20240820,172700,2438669035,3600,3600,3600,3600,0
20240820,172600,2438669035,3600,3600,3600,3600,0
20240820,172500,2438669035,3600,3600,3600,3600,0
20240820,172400,2438669035,3600,3600,3600,3600,0
20240820,172300,2438669035,3600,3600,3600,3600,0
20240820,172200,2438669035,3600,3600,3600,3600,0
20240820,172100,2438669035,3600,3600,3600,3600,0
20240820,172000,2438669035,3600,3600,3600,3600,0
20240820,171900,2438669035,3600,3600,3600,3600,0
20240820,171800,2438669035,3600,3600,3600,3600,0
20240820,171700,2438669035,3600,3600,3600,3600,0
20240820,171600,2438669035,3600,3600,3600,3600,0
20240820,171500,2438669035,3600,3600,3600,3600,0
20240820,171400,2438669035,3600,3600,3600,3600,9528
20240820,171300,2438669035,3600,3600,3600,3600,0
20240820,171200,2438669035,3600,3600,3600,3600,0
20240820,171100,2438669035,3600,3600,3600,3600,0
20240820,171000,2438669035,3600,3600,3600,3600,0
20240820,170900,2438669035,3600,3600,3600,3600,0
20240820,170800,2438669035,3600,3600,3600,3600,0
20240820,170700,2438669035,3600,3600,3600,3600,0
20240820,170600,2438669035,3600,3600,3600,3600,0
20240820,170500,2438669035,3600,3600,3600,3600,0
20240820,170400,2438669035,3600,3600,3600,3600,0
20240820,170300,2438669035,3600,3600,3600,3600,0
20240820,170200,2438669035,3600,3600,3600,3600,0
20240820,170100,2438669035,3600,3600,3600,3600,0
20240820,170000,2438669035,3600,3600,3600,3600,0
20240820,165900,2438669035,3600,3600,3600,3600,0
20240820,165800,2438669035,3600,3600,3600,3600,0
20240820,165700,2438669035,3600,3600,3600,3600,0
20240820,165600,2438669035,3600,3600,3600,3600,0
20240820,165500,2438669035,3600,3600,3600,3600,0
20240820,165400,2438669035,3600,3600,3600,3600,0
20240820,165300,2438669035,3600,3600,3600,3600,0
20240820,165200,2438669035,3600,3600,3600,3600,0
20240820,165100,2438669035,3600,3600,3600,3600,0
20240820,165000,2438669035,3600,3600,3600,3600,0
20240820,164900,2438669035,3600,3600,3600,3600,0
20240820,164800,2438669035,3600,3600,3600,3600,0
20240820,164700,2438669035,3600,3600,3600,3600,0
20240820,164600,2438669035,3600,3600,3600,3600,0
20240820,164500,2438669035,3600,3600,3600,3600,0
20240820,164400,2438669035,3600,3600,3600,3600,9528
20240820,164300,2438669035,3600,3600,3600,3600,0
20240820,164200,2438669035,3600,3600,3600,3600,0
20240820,164100,2438669035,3600,3600,3600,3600,0
20240820,164000,2438669035,3600,3600,3600,3600,0
20240820,163900,2438669035,3600,3600,3600,3600,0
20240820,163800,2438669035,3600,3600,3600,3600,0
20240820,163700,2438669035,3600,3600,3600,3600,0
20240820,163600,2438669035,3600,3600,3600,3600,0
20240820,163500,2438669035,3600,3600,3600,3600,0
20240820,163400,2438669035,3600,3600,3600,3600,0
20240820,163300,2438669035,3600,3600,3600,3600,0
20240820,163200,2438669035,3600,3600,3600,3600,0
20240820,163100,2438669035,3600,3600,3600,3600,0
20240820,163000,2438669035,3600,3600,3600,3600,0
20240820,162900,2438669035,3600,3600,3600,3600,0
20240820,162800,2438669035,3600,3600,3600,3600,0
20240820,162700,2438669035,3600,3600,3600,3600,0
20240820,162600,2438669035,3600,3600,3600,3600,0
20240820,162500,2438669035,3600,3600,3600,3600,0
20240820,162400,2438669035,3600,3600,3600,3600,0
20240820,162300,2438669035,3600,3600,3600,3600,0
20240820,162200,2438669035,3600,3600,3600,3600,0
20240820,162100,2438669035,3600,3600,3600,3600,0
20240820,162000,2438669035,3600,3600,3600,3600,0
20240820,161900,2438669035,3600,3600,3600,3600,0
20240820,161800,2438669035,3600,3600,3600,3600,0
20240820,161700,2438669035,3600,3600,3600,3600,0
20240820,161600,2438669035,3600,3600,3600,3600,0
20240820,161500,2438669035,3600,3600,3600,3600,0
20240820,161400,2438669035,3600,3600,3600,3600,9528
20240820,161300,2438669035,3600,3600,3600,3600,0
20240820,161200,2438669035,3600,3600,3600,3600,0
20240820,161100,2438669035,3600,3600,3600,3600,0
20240820,161000,2438669035,3600,3600,3600,3600,0
20240820,160900,2438669035,3600,3600,3600,3600,0
20240820,160800,2438669035,3600,3600,3600,3600,0
20240820,160700,2438669035,3600,3600,3600,3600,0
20240820,160600,2438669035,3600,3600,3600,3600,0
20240820,160500,2438669035,3600,3600,3600,3600,0
20240820,160400,2438669035,3600,3600,3600,3600,0
20240820,160300,2438669035,3600,3600,3600,3600,0
20240820,160200,2438669035,3600,3600,3600,3600,0
20240820,160100,2438669035,3600,3600,3600,3600,0
20240820,160000,2438669035,3600,3600,3600,3600,0
20240820,155900,2438669035,3600,3600,3600,3600,0
20240820,155800,2438669035,3600,3600,3600,3600,0
20240820,155700,2438669035,3600,3600,3600,3600,0
20240820,155600,2438669035,3600,3600,3600,3600,0
20240820,155500,2438669035,3600,3600,3600,3600,0
20240820,155400,2438669035,3600,3600,3600,3600,0
20240820,155300,2438669035,3600,3600,3600,3600,0
20240820,155200,2438669035,3600,3600,3600,3600,0
20240820,155100,2438669035,3600,3600,3600,3600,0
20240820,155000,2438669035,3600,3600,3600,3600,0
20240820,154900,2438669035,3600,3600,3600,3600,0
20240820,154800,2438669035,3600,3600,3600,3600,0
20240820,154700,2438669035,3600,3600,3600,3600,0
20240820,154600,2438669035,3600,3600,3600,3600,0
20240820,154500,2438669035,3600,3600,3600,3600,0
20240820,154400,2438669035,3600,3600,3600,3600,9528
20240820,154300,2438669035,3600,3600,3600,3600,0
20240820,154200,2438669035,3600,3600,3600,3600,0
20240820,154100,2438669035,3600,3600,3600,3600,0
20240820,154000,2438669035,3600,3600,3600,3600,0
20240820,153900,2438669035,3600,3600,3600,3600,0
20240820,153800,2438669035,3600,3600,3600,3600,0
20240820,153700,2438669035,3600,3600,3600,3600,0
20240820,153600,2438669035,3600,3600,3600,3600,0
20240820,153500,2438669035,3600,3600,3600,3600,0
20240820,153400,2438669035,3600,3600,3600,3600,0
20240820,153300,2438669035,3600,3600,3600,3600,0
20240820,153200,2438669035,3600,3600,3600,3600,0
20240820,153100,2438669035,3600,3600,3600,3600,0
20240820,153000,2438669035,3600,3600,3600,3600,9528
20240820,152900,2404368235,3600,3600,3600,3600,0
20240820,152800,2404368235,3600,3600,3600,3600,0
20240820,152700,2404368235,3600,3600,3600,3600,0
20240820,152600,2404368235,3600,3600,3600,3600,0
20240820,152500,2404368235,3600,3600,3600,3600,0
20240820,152400,2404368235,3600,3600,3600,3600,0
20240820,152300,2404368235,3600,3600,3600,3600,0
20240820,152200,2404368235,3600,3600,3600,3600,0
20240820,152100,2404368235,3600,3600,3600,3600,0
20240820,152000,2404368235,3600,3600,3600,3600,0
20240820,151900,2404368235,3600,3595,3605,3595,1508
20240820,151800,2398938380,3595,3595,3600,3595,2819
20240820,151700,2388799590,3595,3600,3605,3595,345
20240820,151600,2387558295,3605,3600,3605,3590,1276
20240820,151500,2382964930,3590,3590,3605,3585,1413
20240820,151400,2377877660,3585,3600,3610,3585,1663
20240820,151300,2371886335,3580,3595,3600,3580,1513
20240820,151200,2366440385,3600,3595,3600,3585,2493
20240820,151100,2357478245,3600,3580,3605,3580,9025
20240820,151000,2325059785,3580,3565,3580,3565,746
20240820,150900,2322395680,3580,3555,3585,3555,2929
20240820,150800,2311940515,3560,3545,3560,3545,138
20240820,150700,2311450555,3545,3530,3545,3530,749
20240820,150600,2308800940,3530,3520,3530,3520,2878
20240820,150500,2298670370,3535,3535,3535,3535,650
20240820,150400,2296372620,3535,3510,3535,3505,4253
20240820,150300,2281432960,3510,3525,3525,3510,392
20240820,150200,2280056380,3530,3520,3530,3520,2
20240820,150100,2280049330,3520,3520,3520,3520,21
20240820,150000,2279975410,3535,3535,3535,3535,0
20240820,145900,2279975410,3535,3535,3535,3535,0
20240820,145800,2279975410,3535,3510,3540,3510,105
20240820,145700,2279604080,3535,3500,3535,3500,967
20240820,145600,2276200835,3495,3495,3510,3495,445
20240820,145500,2274645530,3495,3525,3525,3495,2830
20240820,145400,2264721070,3530,3530,3535,3530,112
20240820,145300,2264325700,3535,3520,3535,3510,2332
20240820,145200,2256135730,3535,3535,3535,3535,999
20240820,145100,2252604265,3535,3535,3535,3535,20
20240820,145000,2252533565,3540,3520,3540,3520,632
20240820,144900,2250308760,3540,3540,3540,3540,1
20240820,144800,2250305220,3515,3520,3535,3515,2470
20240820,144700,2241617420,3520,3550,3550,3520,4057
20240820,144600,2227281880,3555,3555,3555,3555,2
20240820,144500,2227274770,3560,3545,3560,3545,14
20240820,144400,2227225055,3560,3560,3565,3545,995
20240820,144300,2223692710,3565,3560,3565,3555,1938
20240820,144200,2216793565,3565,3555,3565,3555,1130
20240820,144100,2212771245,3560,3550,3560,3550,856
20240820,144000,2209729710,3555,3550,3560,3550,2192
20240820,143900,2201937590,3550,3540,3555,3540,808
20240820,143800,2199070215,3540,3525,3540,3525,802
20240820,143700,2196232150,3540,3530,3540,3515,2463
20240820,143600,2187556545,3545,3540,3545,3520,5029
20240820,143500,2169744570,3545,3525,3545,3525,165
20240820,143400,2169162275,3540,3540,3540,3540,5
20240820,143300,2169144575,3540,3530,3540,3530,5
20240820,143200,2169126915,3530,3525,3530,3525,31
20240820,143100,2169017635,3545,3540,3550,3525,55
20240820,143000,2168822810,3540,3540,3550,3540,2696
20240820,142900,2159273840,3540,3520,3540,3520,609
20240820,142800,2157129740,3545,3545,3545,3545,0
20240820,142700,2157129740,3545,3520,3545,3520,2321
20240820,142600,2148959745,3540,3520,3545,3520,103
20240820,142500,2148595135,3545,3540,3545,3540,401
20240820,142400,2147175590,3540,3540,3540,3540,0
20240820,142300,2147175590,3540,3540,3540,3540,0
20240820,142200,2147175590,3540,3535,3540,3535,3
20240820,142100,2147164980,3545,3545,3545,3545,0
20240820,142000,2147164980,3545,3530,3545,3510,1616
20240820,141900,2141483090,3530,3520,3535,3520,1085
20240820,141800,2137654965,3525,3515,3530,3515,1682
20240820,141700,2131727390,3515,3515,3525,3515,1969
20240820,141600,2124805865,3525,3515,3525,3515,12
20240820,141500,2124763675,3525,3510,3525,3510,511
20240820,141400,2122963535,3515,3520,3525,3515,185
20240820,141300,2122313040,3525,3525,3525,3525,1
20240820,141200,2122309515,3525,3510,3525,3510,290
20240820,141100,2121291585,3510,3515,3515,3510,292
20240820,141000,2120265965,3525,3525,3525,3525,0
20240820,140900,2120265965,3525,3525,3525,3510,1722
20240820,140800,2114219530,3520,3515,3520,3515,147
20240820,140700,2113702375,3535,3535,3535,3535,0
20240820,140600,2113702375,3535,3535,3535,3505,9403
20240820,140500,2080676455,3535,3520,3535,3515,3421
20240820,140400,2068603850,3530,3525,3530,3525,1135
20240820,140300,2064598455,3530,3525,3530,3510,1101
20240820,140200,2060723870,3520,3530,3530,3520,2069
20240820,140100,2053438155,3530,3520,3535,3520,1124
20240820,140000,2049476610,3520,3515,3520,3505,651
20240820,135900,2047192350,3520,3505,3520,3505,413
20240820,135800,2045744755,3505,3515,3515,3505,987
20240820,135700,2042282105,3520,3515,3520,3505,4496
20240820,135600,2026492095,3520,3515,3520,3510,1393
20240820,135500,2021596500,3525,3515,3525,3505,2173
20240820,135400,2013966315,3515,3500,3520,3500,1554
20240820,135300,2008512375,3500,3510,3540,3485,9375
20240820,135200,1975581875,3520,3545,3555,3465,37062
20240820,135100,1845616990,3545,3640,3670,3540,53446
20240820,135000,1654632090,3640,3570,3690,3565,117021
20240820,134900,1227863755,3570,3540,3570,3540,390
20240820,134800,1226475380,3540,3545,3560,3540,2882
20240820,134700,1216268790,3540,3570,3570,3540,1511
20240820,134600,1210908780,3580,3555,3600,3535,16945
20240820,134500,1150245700,3560,3550,3570,3550,8948
20240820,134400,1118414920,3550,3520,3550,3520,752
20240820,134300,1115745605,3550,3540,3550,3540,3402
20240820,134200,1103686325,3540,3530,3540,3530,3001
20240820,134100,1093072425,3535,3535,3535,3535,0
20240820,134000,1093072425,3535,3520,3535,3520,101
20240820,133900,1092716890,3535,3520,3535,3505,705
20240820,133800,1090232810,3540,3540,3540,3540,0
20240820,133700,1090232810,3540,3535,3540,3510,1527
20240820,133600,1084830190,3535,3505,3535,3505,619
20240820,133500,1082654350,3500,3520,3520,3500,644
20240820,133400,1080397565,3520,3520,3520,3520,0
20240820,133300,1080397565,3520,3510,3525,3510,71
20240820,133200,1080147840,3510,3510,3525,3510,1011
20240820,133100,1076599215,3535,3510,3535,3510,293
20240820,133000,1075570640,3530,3540,3540,3510,4473
20240820,132900,1059854195,3525,3540,3540,3525,210
20240820,132800,1059110810,3540,3540,3540,3540,241
20240820,132700,1058257670,3545,3525,3545,3525,88
20240820,132600,1057947450,3550,3540,3550,3540,3961
20240820,132500,1043903260,3540,3530,3540,3530,2625
20240820,132400,1034629450,3530,3525,3530,3525,200
20240820,132300,1033924445,3530,3530,3530,3530,0
20240820,132200,1033924445,3530,3530,3530,3530,0
20240820,132100,1033924445,3530,3525,3530,3520,4074
20240820,132000,1019572430,3530,3525,3530,3525,2376
20240820,131900,1011195755,3535,3530,3535,3530,100
20240820,131800,1010842260,3535,3535,3535,3535,1
20240820,131700,1010838725,3535,3535,3535,3535,100
20240820,131600,1010485225,3535,3535,3535,3535,1
20240820,131500,1010481690,3515,3540,3540,3515,5001
20240820,131400,992834840,3540,3535,3540,3530,2784
20240820,131300,982984265,3535,3525,3535,3525,1392
20240820,131200,978074560,3525,3515,3525,3515,428
20240820,131100,976568330,3520,3520,3525,3515,950
20240820,131000,973224495,3525,3510,3525,3510,1886
20240820,130900,966589485,3510,3510,3510,3505,662
20240820,130800,964267150,3505,3485,3505,3485,386
20240820,130700,962916580,3505,3505,3505,3505,0
20240820,130600,962916580,3505,3485,3505,3480,120
20240820,130500,962496295,3480,3495,3495,3480,44
20240820,130400,962342755,3475,3475,3500,3470,1689
20240820,130300,956473400,3500,3485,3500,3475,1674
20240820,130200,950642790,3485,3510,3520,3485,3656
20240820,130100,937880060,3525,3525,3525,3510,298
20240820,130000,936830360,3525,3500,3530,3500,22
20240820,125900,936753305,3500,3515,3530,3500,494
20240820,125800,935016895,3535,3535,3535,3515,859
20240820,125700,931980530,3535,3515,3535,3515,21
20240820,125600,931906695,3535,3535,3540,3535,562
20240820,125500,929919525,3540,3520,3545,3520,2557
20240820,125400,920893330,3525,3525,3525,3525,1969
20240820,125300,913952605,3525,3520,3525,3500,983
20240820,125200,910502590,3520,3525,3530,3520,3045
20240820,125100,899767985,3530,3525,3535,3520,337
20240820,125000,898578510,3530,3525,3530,3525,1959
20240820,124900,891665785,3530,3510,3535,3510,935
20240820,124800,888368190,3510,3525,3535,3510,3018
20240820,124700,877745385,3530,3510,3530,3510,2135
20240820,124600,870226525,3510,3505,3510,3505,2115
20240820,124500,862805435,3510,3505,3510,3505,312
20240820,124400,861711815,3505,3495,3505,3495,1063
20240820,124300,857990685,3495,3490,3495,3490,300
20240820,124200,856942230,3490,3495,3495,3490,5
20240820,124100,856924760,3495,3495,3495,3495,512
20240820,124000,855135320,3500,3470,3500,3470,3056
20240820,123900,844469970,3460,3470,3470,3460,107
20240820,123800,844099730,3460,3465,3465,3460,28
20240820,123700,844002845,3470,3470,3470,3470,1
20240820,123600,843999375,3475,3475,3475,3475,1
20240820,123500,843995900,3475,3470,3475,3470,49
20240820,123400,843825725,3475,3475,3475,3475,0
20240820,123300,843825725,3475,3475,3475,3475,0
20240820,123200,843825725,3475,3460,3475,3460,6445
20240820,123100,821457325,3460,3460,3465,3450,2267
20240820,123000,813613650,3460,3430,3460,3430,1773
20240820,122900,807496400,3425,3425,3435,3425,20
20240820,122800,807427885,3440,3435,3440,3420,297
20240820,122700,806407750,3425,3425,3425,3420,143
20240820,122600,805918280,3425,3425,3425,3415,386
20240820,122500,804599980,3425,3415,3425,3415,39
20240820,122400,804466685,3425,3425,3435,3410,3520
20240820,122300,792448310,3440,3440,3440,3440,0
20240820,122200,792448310,3440,3425,3440,3425,578
20240820,122100,790468600,3425,3435,3445,3425,1921
20240820,122000,783879890,3445,3440,3450,3435,1127
20240820,121900,780006945,3450,3445,3450,3445,136
20240820,121800,779538370,3440,3430,3450,3430,123
20240820,121700,779115230,3450,3495,3495,3425,11683
20240820,121600,738916895,3470,3470,3495,3470,160
20240820,121500,738361620,3495,3490,3495,3475,153
20240820,121400,737829750,3475,3495,3495,3475,2769
20240820,121300,728185955,3495,3500,3500,3495,45
20240820,121200,728028565,3510,3510,3510,3510,1
20240820,121100,728025055,3510,3495,3510,3495,87
20240820,121000,727720975,3510,3510,3510,3495,439
20240820,120900,726183140,3510,3510,3510,3500,1271
20240820,120800,721722650,3510,3495,3515,3495,1157
20240820,120700,717673735,3495,3495,3495,3495,0
20240820,120600,717673735,3495,3495,3495,3485,632
20240820,120500,715471175,3500,3510,3510,3485,1456
20240820,120400,710379910,3510,3495,3510,3495,955
20240820,120300,707034675,3495,3495,3495,3495,1
20240820,120200,707031180,3480,3480,3495,3480,193
20240820,120100,706359525,3495,3490,3495,3490,202
20240820,120000,705654535,3490,3460,3490,3460,623
20240820,115900,703488455,3460,3465,3480,3460,860
20240820,115800,700511795,3480,3490,3490,3455,3490
20240820,115700,688439325,3495,3485,3495,3465,2636
20240820,115600,679288345,3495,3495,3510,3475,8349
20240820,115500,650162560,3495,3550,3550,3490,16839
20240820,115400,590951575,3560,3490,3625,3490,74185
20240820,115300,326178920,3490,3485,3490,3485,860
20240820,115200,323180620,3485,3485,3485,3485,0
20240820,115100,323180620,3485,3480,3485,3470,391
20240820,115000,321823360,3480,3480,3480,3480,1104
20240820,114900,317981440,3485,3490,3495,3485,2044
20240820,114800,310850405,3490,3495,3495,3490,812
20240820,114700,308012470,3495,3480,3495,3480,1649
20240820,114600,302252210,3485,3485,3485,3485,1
20240820,114500,302248725,3485,3475,3485,3475,562
20240820,114400,300290775,3475,3475,3475,3475,700
20240820,114300,297858275,3475,3475,3475,3475,12
20240820,114200,297816575,3465,3465,3475,3465,145
20240820,114100,297313720,3465,3465,3475,3465,1143
20240820,114000,293342825,3465,3465,3475,3465,92
20240820,113900,293023155,3475,3465,3475,3465,2547
20240820,113800,284172390,3465,3470,3480,3465,321
20240820,113700,283060070,3475,3480,3480,3465,203
20240820,113600,282356650,3470,3480,3480,3470,1484
20240820,113500,277205275,3480,3480,3480,3480,31
20240820,113400,277097395,3495,3475,3495,3470,1387
20240820,113300,272253730,3470,3495,3495,3470,198
20240820,113200,271562720,3495,3495,3495,3495,0
20240820,113100,271562720,3495,3490,3495,3480,2801
20240820,113000,261797755,3510,3495,3515,3465,17741
20240820,112900,199673360,3495,3460,3495,3460,3480
20240820,112800,187553170,3460,3470,3470,3460,31
20240820,112700,187445900,3480,3475,3485,3455,2621
20240820,112600,178331005,3460,3480,3480,3460,112
20240820,112500,177942965,3475,3465,3475,3455,2392
20240820,112400,169635630,3470,3460,3470,3460,18
20240820,112300,169573340,3470,3470,3470,3470,287
20240820,112200,168577450,3465,3465,3465,3465,0
20240820,112100,168577450,3465,3445,3465,3445,580
20240820,112000,166568090,3445,3460,3460,3445,61
20240820,111900,166357080,3475,3475,3480,3475,939
20240820,111800,163093505,3495,3485,3495,3475,1621
20240820,111700,157446605,3480,3440,3480,3440,13469
20240820,111600,110910835,3440,3440,3440,3440,467
20240820,111500,109304355,3435,3435,3435,3435,300
20240820,111400,108273855,3435,3435,3435,3435,39
20240820,111300,108139890,3440,3440,3440,3440,58
20240820,111200,107940370,3440,3440,3440,3440,3128
20240820,111100,97180050,3440,3435,3440,3435,1328
20240820,111000,92616375,3435,3430,3435,3430,1146
20240820,110900,88683560,3430,3420,3430,3420,198
20240820,110800,88006390,3425,3430,3430,3420,478
20240820,110700,86369030,3435,3425,3435,3425,1503
20240820,110600,81211240,3435,3425,3435,3425,3040
20240820,110500,70773600,3410,3410,3410,3410,39
20240820,110400,70640610,3420,3435,3435,3420,448
20240820,110300,69101970,3435,3435,3435,3435,5332
20240820,110200,50786550,3430,3395,3430,3390,4998
20240820,110100,33707220,3390,3390,3390,3390,106
20240820,110000,33347880,3385,3385,3385,3385,0
20240820,105900,33347880,3385,3385,3385,3385,0
20240820,105800,33347880,3385,3385,3385,3385,0
20240820,105700,33347880,3385,3390,3390,3385,100
20240820,105600,33009370,3395,3395,3395,3395,29
20240820,105500,32910915,3400,3400,3400,3400,0
20240820,105400,32910915,3400,3400,3400,3400,0
20240820,105300,32910915,3400,3400,3400,3400,0
20240820,105200,32910915,3400,3400,3400,3400,0
20240820,105100,32910915,3400,3400,3400,3400,0
20240820,105000,32910915,3400,3400,3400,3400,0
20240820,104900,32910915,3400,3400,3400,3400,0
20240820,104800,32910915,3400,3400,3400,3400,0
20240820,104700,32910915,3400,3400,3400,3400,0
20240820,104600,32910915,3400,3400,3400,3400,0
20240820,104500,32910915,3400,3400,3400,3400,0
20240820,104400,32910915,3400,3400,3400,3400,0
20240820,104300,32910915,3400,3400,3400,3400,0
20240820,104200,32910915,3400,3400,3400,3400,0
20240820,104100,32910915,3400,3400,3400,3400,0
20240820,104000,32910915,3400,3400,3400,3400,0
20240820,103900,32910915,3400,3400,3400,3400,0
20240820,103800,32910915,3400,3400,3400,3400,0
20240820,103700,32910915,3400,3400,3400,3400,1
20240820,103600,32907515,3390,3390,3390,3390,0
20240820,103500,32907515,3390,3390,3390,3390,0
20240820,103400,32907515,3390,3390,3390,3390,29
20240820,103300,32809205,3390,3390,3390,3390,0
20240820,103200,32809205,3390,3390,3390,3390,0
20240820,103100,32809205,3390,3390,3390,3390,0
20240820,103000,32809205,3390,3390,3390,3390,0
20240820,102900,32809205,3390,3390,3390,3390,0
20240820,102800,32809205,3390,3390,3390,3390,0
20240820,102700,32809205,3390,3390,3390,3390,298
20240820,102600,31798985,3400,3400,3400,3400,43
20240820,102500,31652785,3410,3410,3410,3410,0
20240820,102400,31652785,3410,3410,3410,3410,0
20240820,102300,31652785,3410,3410,3410,3410,0
20240820,102200,31652785,3410,3410,3410,3410,0
20240820,102100,31652785,3410,3410,3410,3410,0
20240820,102000,31652785,3410,3410,3410,3410,0
20240820,101900,31652785,3410,3410,3410,3410,0
20240820,101800,31652785,3410,3410,3410,3410,0
20240820,101700,31652785,3410,3410,3410,3410,0
20240820,101600,31652785,3410,3410,3410,3410,0
20240820,101500,31652785,3410,3410,3410,3410,0
20240820,101400,31652785,3410,3410,3410,3410,0
20240820,101300,31652785,3410,3410,3410,3410,0
20240820,101200,31652785,3410,3410,3410,3410,0
20240820,101100,31652785,3410,3410,3410,3410,0
20240820,101000,31652785,3410,3410,3410,3410,0
20240820,100900,31652785,3410,3410,3410,3410,0
20240820,100800,31652785,3410,3410,3410,3410,0
20240820,100700,31652785,3410,3410,3410,3410,0
20240820,100600,31652785,3410,3410,3410,3410,0
20240820,100500,31652785,3410,3410,3410,3410,7
20240820,100400,31628915,3410,3410,3410,3410,0
20240820,100300,31628915,3410,3410,3410,3410,0
20240820,100200,31628915,3410,3410,3410,3410,0
20240820,100100,31628915,3410,3410,3410,3410,0
20240820,100000,31628915,3410,3410,3410,3410,0
20240820,095900,31628915,3410,3410,3410,3410,0
20240820,095800,31628915,3410,3410,3410,3410,0
20240820,095700,31628915,3410,3410,3410,3410,0
20240820,095600,31628915,3410,3410,3410,3410,0
20240820,095500,31628915,3410,3410,3410,3410,0
20240820,095400,31628915,3410,3410,3410,3410,0
20240820,095300,31628915,3410,3410,3410,3410,0
20240820,095200,31628915,3410,3410,3410,3410,0
20240820,095100,31628915,3410,3410,3410,3410,1
20240820,095000,31625505,3390,3390,3390,3390,0
20240820,094900,31625505,3390,3390,3390,3390,0
20240820,094800,31625505,3390,3390,3390,3390,0
20240820,094700,31625505,3390,3390,3390,3390,0
20240820,094600,31625505,3390,3390,3390,3390,0
20240820,094500,31625505,3390,3390,3390,3390,0
20240820,094400,31625505,3390,3390,3390,3390,0
20240820,094300,31625505,3390,3390,3390,3390,60
20240820,094200,31422105,3405,3405,3405,3405,5
20240820,094100,31405080,3405,3405,3405,3405,1
20240820,094000,31401675,3385,3385,3385,3385,0
20240820,093900,31401675,3385,3385,3385,3385,0
20240820,093800,31401675,3385,3385,3385,3385,248
20240820,093700,30562195,3385,3385,3385,3385,0
20240820,093600,30562195,3385,3385,3385,3385,55
20240820,093500,30376020,3385,3385,3385,3385,0
20240820,093400,30376020,3385,3400,3400,3385,274
20240820,093300,29447360,3400,3400,3400,3400,222
20240820,093200,28692560,3400,3400,3400,3400,0
20240820,093100,28692560,3400,3400,3400,3400,0
20240820,093000,28692560,3400,3385,3400,3385,2
20240820,092900,28685775,3385,3385,3385,3385,0
20240820,092800,28685775,3385,3390,3390,3385,146
20240820,092700,28191555,3410,3410,3410,3410,0
20240820,092600,28191555,3410,3410,3410,3410,0
20240820,092500,28191555,3410,3410,3410,3410,0
20240820,092400,28191555,3410,3410,3410,3410,0
20240820,092300,28191555,3410,3410,3410,3410,0
20240820,092200,28191555,3410,3410,3410,3410,0
20240820,092100,28191555,3410,3410,3410,3410,0
20240820,092000,28191555,3410,3410,3410,3410,130
20240820,091900,27748255,3410,3410,3410,3410,0
20240820,091800,27748255,3410,3410,3410,3410,0
20240820,091700,27748255,3410,3410,3410,3410,1
20240820,091600,27744845,3390,3390,3390,3390,221
20240820,091500,26995655,3415,3415,3415,3415,1
20240820,091400,26992240,3415,3415,3415,3415,0
20240820,091300,26992240,3415,3415,3415,3415,44
20240820,091200,26841980,3415,3415,3415,3415,0
20240820,091100,26841980,3415,3415,3415,3415,0
20240820,091000,26841980,3415,3415,3415,3415,1
20240820,090900,26838565,3390,3405,3405,3390,7310
20240820,090800,2057265,3410,3425,3430,3410,321
20240820,090700,961030,3430,3430,3430,3430,0
20240820,090600,961030,3430,3430,3430,3430,0
20240820,090500,961030,3430,3430,3430,3430,4
20240820,090400,947310,3430,3430,3430,3430,1
20240820,090300,943880,3430,3430,3430,3410,39
20240820,090200,810650,3435,3425,3435,3425,92
20240820,090100,495450,3425,3420,3425,3420,52
20240820,090000,317600,3420,3415,3420,3415,93