KissMeData/099430/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,200300,5464806820,6590,6590,6590,6590,22864
20240812,200200,5464806820,6590,6590,6590,6590,0
20240812,200100,5464806820,6590,6590,6590,6590,0
20240812,200000,5464806820,6590,6590,6590,6590,0
20240812,195900,5464806820,6590,6590,6590,6590,0
20240812,195800,5464806820,6590,6590,6590,6590,0
20240812,195700,5464806820,6590,6590,6590,6590,0
20240812,195600,5464806820,6590,6590,6590,6590,0
20240812,195500,5464806820,6590,6590,6590,6590,0
20240812,195400,5464806820,6590,6590,6590,6590,0
20240812,195300,5464806820,6590,6590,6590,6590,0
20240812,195200,5464806820,6590,6590,6590,6590,0
20240812,195100,5464806820,6590,6590,6590,6590,0
20240812,195000,5464806820,6590,6590,6590,6590,0
20240812,194900,5464806820,6590,6590,6590,6590,0
20240812,194800,5464806820,6590,6590,6590,6590,0
20240812,194700,5464806820,6590,6590,6590,6590,0
20240812,194600,5464806820,6590,6590,6590,6590,0
20240812,194500,5464806820,6590,6590,6590,6590,0
20240812,194400,5464806820,6590,6590,6590,6590,0
20240812,194300,5464806820,6590,6590,6590,6590,0
20240812,194200,5464806820,6590,6590,6590,6590,0
20240812,194100,5464806820,6590,6590,6590,6590,0
20240812,194000,5464806820,6590,6590,6590,6590,0
20240812,193900,5464806820,6590,6590,6590,6590,0
20240812,193800,5464806820,6590,6590,6590,6590,0
20240812,193700,5464806820,6590,6590,6590,6590,0
20240812,193600,5464806820,6590,6590,6590,6590,0
20240812,193500,5464806820,6590,6590,6590,6590,0
20240812,193400,5464806820,6590,6590,6590,6590,0
20240812,193300,5464806820,6590,6590,6590,6590,22864
20240812,193200,5464806820,6590,6590,6590,6590,0
20240812,193100,5464806820,6590,6590,6590,6590,0
20240812,193000,5464806820,6590,6590,6590,6590,0
20240812,192900,5464806820,6590,6590,6590,6590,0
20240812,192800,5464806820,6590,6590,6590,6590,0
20240812,192700,5464806820,6590,6590,6590,6590,0
20240812,192600,5464806820,6590,6590,6590,6590,0
20240812,192500,5464806820,6590,6590,6590,6590,0
20240812,192400,5464806820,6590,6590,6590,6590,0
20240812,192300,5464806820,6590,6590,6590,6590,0
20240812,192200,5464806820,6590,6590,6590,6590,0
20240812,192100,5464806820,6590,6590,6590,6590,0
20240812,192000,5464806820,6590,6590,6590,6590,0
20240812,191900,5464806820,6590,6590,6590,6590,0
20240812,191800,5464806820,6590,6590,6590,6590,0
20240812,191700,5464806820,6590,6590,6590,6590,0
20240812,191600,5464806820,6590,6590,6590,6590,0
20240812,191500,5464806820,6590,6590,6590,6590,0
20240812,191400,5464806820,6590,6590,6590,6590,0
20240812,191300,5464806820,6590,6590,6590,6590,0
20240812,191200,5464806820,6590,6590,6590,6590,0
20240812,191100,5464806820,6590,6590,6590,6590,0
20240812,191000,5464806820,6590,6590,6590,6590,0
20240812,190900,5464806820,6590,6590,6590,6590,0
20240812,190800,5464806820,6590,6590,6590,6590,0
20240812,190700,5464806820,6590,6590,6590,6590,0
20240812,190600,5464806820,6590,6590,6590,6590,0
20240812,190500,5464806820,6590,6590,6590,6590,0
20240812,190400,5464806820,6590,6590,6590,6590,0
20240812,190300,5464806820,6590,6590,6590,6590,22864
20240812,190200,5464806820,6590,6590,6590,6590,0
20240812,190100,5464806820,6590,6590,6590,6590,0
20240812,190000,5464806820,6590,6590,6590,6590,0
20240812,185900,5464806820,6590,6590,6590,6590,0
20240812,185800,5464806820,6590,6590,6590,6590,0
20240812,185700,5464806820,6590,6590,6590,6590,0
20240812,185600,5464806820,6590,6590,6590,6590,0
20240812,185500,5464806820,6590,6590,6590,6590,0
20240812,185400,5464806820,6590,6590,6590,6590,0
20240812,185300,5464806820,6590,6590,6590,6590,0
20240812,185200,5464806820,6590,6590,6590,6590,0
20240812,185100,5464806820,6590,6590,6590,6590,0
20240812,185000,5464806820,6590,6590,6590,6590,0
20240812,184900,5464806820,6590,6590,6590,6590,0
20240812,184800,5464806820,6590,6590,6590,6590,0
20240812,184700,5464806820,6590,6590,6590,6590,0
20240812,184600,5464806820,6590,6590,6590,6590,0
20240812,184500,5464806820,6590,6590,6590,6590,0
20240812,184400,5464806820,6590,6590,6590,6590,0
20240812,184300,5464806820,6590,6590,6590,6590,0
20240812,184200,5464806820,6590,6590,6590,6590,0
20240812,184100,5464806820,6590,6590,6590,6590,0
20240812,184000,5464806820,6590,6590,6590,6590,0
20240812,183900,5464806820,6590,6590,6590,6590,0
20240812,183800,5464806820,6590,6590,6590,6590,0
20240812,183700,5464806820,6590,6590,6590,6590,0
20240812,183600,5464806820,6590,6590,6590,6590,0
20240812,183500,5464806820,6590,6590,6590,6590,0
20240812,183400,5464806820,6590,6590,6590,6590,0
20240812,183300,5464806820,6590,6590,6590,6590,22864
20240812,183200,5464806820,6590,6590,6590,6590,0
20240812,183100,5464806820,6590,6590,6590,6590,0
20240812,183000,5464806820,6590,6590,6590,6590,0
20240812,182900,5464806820,6590,6590,6590,6590,0
20240812,182800,5464806820,6590,6590,6590,6590,0
20240812,182700,5464806820,6590,6590,6590,6590,0
20240812,182600,5464806820,6590,6590,6590,6590,0
20240812,182500,5464806820,6590,6590,6590,6590,0
20240812,182400,5464806820,6590,6590,6590,6590,0
20240812,182300,5464806820,6590,6590,6590,6590,0
20240812,182200,5464806820,6590,6590,6590,6590,0
20240812,182100,5464806820,6590,6590,6590,6590,0
20240812,182000,5464806820,6590,6590,6590,6590,0
20240812,181900,5464806820,6590,6590,6590,6590,0
20240812,181800,5464806820,6590,6590,6590,6590,0
20240812,181700,5464806820,6590,6590,6590,6590,0
20240812,181600,5464806820,6590,6590,6590,6590,0
20240812,181500,5464806820,6590,6590,6590,6590,0
20240812,181400,5464806820,6590,6590,6590,6590,0
20240812,181300,5464806820,6590,6590,6590,6590,0
20240812,181200,5464806820,6590,6590,6590,6590,0
20240812,181100,5464806820,6590,6590,6590,6590,0
20240812,181000,5464806820,6590,6590,6590,6590,0
20240812,180900,5464806820,6590,6590,6590,6590,0
20240812,180800,5464806820,6590,6590,6590,6590,0
20240812,180700,5464806820,6590,6590,6590,6590,0
20240812,180600,5464806820,6590,6590,6590,6590,0
20240812,180500,5464806820,6590,6590,6590,6590,0
20240812,180400,5464806820,6590,6590,6590,6590,0
20240812,180300,5464806820,6590,6590,6590,6590,22864
20240812,180200,5464806820,6590,6590,6590,6590,0
20240812,180100,5464806820,6590,6590,6590,6590,0
20240812,180000,5464806820,6590,6590,6590,6590,0
20240812,175900,5464806820,6590,6590,6590,6590,0
20240812,175800,5464806820,6590,6590,6590,6590,0
20240812,175700,5464806820,6590,6590,6590,6590,0
20240812,175600,5464806820,6590,6590,6590,6590,0
20240812,175500,5464806820,6590,6590,6590,6590,0
20240812,175400,5464806820,6590,6590,6590,6590,0
20240812,175300,5464806820,6590,6590,6590,6590,0
20240812,175200,5464806820,6590,6590,6590,6590,0
20240812,175100,5464806820,6590,6590,6590,6590,0
20240812,175000,5464806820,6590,6590,6590,6590,0
20240812,174900,5464806820,6590,6590,6590,6590,0
20240812,174800,5464806820,6590,6590,6590,6590,0
20240812,174700,5464806820,6590,6590,6590,6590,0
20240812,174600,5464806820,6590,6590,6590,6590,0
20240812,174500,5464806820,6590,6590,6590,6590,0
20240812,174400,5464806820,6590,6590,6590,6590,0
20240812,174300,5464806820,6590,6590,6590,6590,0
20240812,174200,5464806820,6590,6590,6590,6590,0
20240812,174100,5464806820,6590,6590,6590,6590,0
20240812,174000,5464806820,6590,6590,6590,6590,0
20240812,173900,5464806820,6590,6590,6590,6590,0
20240812,173800,5464806820,6590,6590,6590,6590,0
20240812,173700,5464806820,6590,6590,6590,6590,0
20240812,173600,5464806820,6590,6590,6590,6590,0
20240812,173500,5464806820,6590,6590,6590,6590,0
20240812,173400,5464806820,6590,6590,6590,6590,0
20240812,173300,5464806820,6590,6590,6590,6590,22864
20240812,173200,5464806820,6590,6590,6590,6590,0
20240812,173100,5464806820,6590,6590,6590,6590,0
20240812,173000,5464806820,6590,6590,6590,6590,0
20240812,172900,5464806820,6590,6590,6590,6590,0
20240812,172800,5464806820,6590,6590,6590,6590,0
20240812,172700,5464806820,6590,6590,6590,6590,0
20240812,172600,5464806820,6590,6590,6590,6590,0
20240812,172500,5464806820,6590,6590,6590,6590,0
20240812,172400,5464806820,6590,6590,6590,6590,0
20240812,172300,5464806820,6590,6590,6590,6590,0
20240812,172200,5464806820,6590,6590,6590,6590,0
20240812,172100,5464806820,6590,6590,6590,6590,0
20240812,172000,5464806820,6590,6590,6590,6590,0
20240812,171900,5464806820,6590,6590,6590,6590,0
20240812,171800,5464806820,6590,6590,6590,6590,0
20240812,171700,5464806820,6590,6590,6590,6590,0
20240812,171600,5464806820,6590,6590,6590,6590,0
20240812,171500,5464806820,6590,6590,6590,6590,0
20240812,171400,5464806820,6590,6590,6590,6590,0
20240812,171300,5464806820,6590,6590,6590,6590,0
20240812,171200,5464806820,6590,6590,6590,6590,0
20240812,171100,5464806820,6590,6590,6590,6590,0
20240812,171000,5464806820,6590,6590,6590,6590,0
20240812,170900,5464806820,6590,6590,6590,6590,0
20240812,170800,5464806820,6590,6590,6590,6590,0
20240812,170700,5464806820,6590,6590,6590,6590,0
20240812,170600,5464806820,6590,6590,6590,6590,0
20240812,170500,5464806820,6590,6590,6590,6590,0
20240812,170400,5464806820,6590,6590,6590,6590,0
20240812,170300,5464806820,6590,6590,6590,6590,22864
20240812,170200,5464806820,6590,6590,6590,6590,0
20240812,170100,5464806820,6590,6590,6590,6590,0
20240812,170000,5464806820,6590,6590,6590,6590,0
20240812,165900,5464806820,6590,6590,6590,6590,0
20240812,165800,5464806820,6590,6590,6590,6590,0
20240812,165700,5464806820,6590,6590,6590,6590,0
20240812,165600,5464806820,6590,6590,6590,6590,0
20240812,165500,5464806820,6590,6590,6590,6590,0
20240812,165400,5464806820,6590,6590,6590,6590,0
20240812,165300,5464806820,6590,6590,6590,6590,0
20240812,165200,5464806820,6590,6590,6590,6590,0
20240812,165100,5464806820,6590,6590,6590,6590,0
20240812,165000,5464806820,6590,6590,6590,6590,0
20240812,164900,5464806820,6590,6590,6590,6590,0
20240812,164800,5464806820,6590,6590,6590,6590,0
20240812,164700,5464806820,6590,6590,6590,6590,0
20240812,164600,5464806820,6590,6590,6590,6590,0
20240812,164500,5464806820,6590,6590,6590,6590,0
20240812,164400,5464806820,6590,6590,6590,6590,0
20240812,164300,5464806820,6590,6590,6590,6590,0
20240812,164200,5464806820,6590,6590,6590,6590,0
20240812,164100,5464806820,6590,6590,6590,6590,0
20240812,164000,5464806820,6590,6590,6590,6590,0
20240812,163900,5464806820,6590,6590,6590,6590,0
20240812,163800,5464806820,6590,6590,6590,6590,0
20240812,163700,5464806820,6590,6590,6590,6590,0
20240812,163600,5464806820,6590,6590,6590,6590,0
20240812,163500,5464806820,6590,6590,6590,6590,0
20240812,163400,5464806820,6590,6590,6590,6590,0
20240812,163300,5464806820,6590,6590,6590,6590,22864
20240812,163200,5464806820,6590,6590,6590,6590,0
20240812,163100,5464806820,6590,6590,6590,6590,0
20240812,163000,5464806820,6590,6590,6590,6590,0
20240812,162900,5464806820,6590,6590,6590,6590,0
20240812,162800,5464806820,6590,6590,6590,6590,0
20240812,162700,5464806820,6590,6590,6590,6590,0
20240812,162600,5464806820,6590,6590,6590,6590,0
20240812,162500,5464806820,6590,6590,6590,6590,0
20240812,162400,5464806820,6590,6590,6590,6590,0
20240812,162300,5464806820,6590,6590,6590,6590,0
20240812,162200,5464806820,6590,6590,6590,6590,0
20240812,162100,5464806820,6590,6590,6590,6590,0
20240812,162000,5464806820,6590,6590,6590,6590,0
20240812,161900,5464806820,6590,6590,6590,6590,0
20240812,161800,5464806820,6590,6590,6590,6590,0
20240812,161700,5464806820,6590,6590,6590,6590,0
20240812,161600,5464806820,6590,6590,6590,6590,0
20240812,161500,5464806820,6590,6590,6590,6590,0
20240812,161400,5464806820,6590,6590,6590,6590,0
20240812,161300,5464806820,6590,6590,6590,6590,0
20240812,161200,5464806820,6590,6590,6590,6590,0
20240812,161100,5464806820,6590,6590,6590,6590,0
20240812,161000,5464806820,6590,6590,6590,6590,0
20240812,160900,5464806820,6590,6590,6590,6590,0
20240812,160800,5464806820,6590,6590,6590,6590,0
20240812,160700,5464806820,6590,6590,6590,6590,0
20240812,160600,5464806820,6590,6590,6590,6590,0
20240812,160500,5464806820,6590,6590,6590,6590,0
20240812,160400,5464806820,6590,6590,6590,6590,0
20240812,160300,5464806820,6590,6590,6590,6590,22864
20240812,160200,5464806820,6590,6590,6590,6590,0
20240812,160100,5464806820,6590,6590,6590,6590,0
20240812,160000,5464806820,6590,6590,6590,6590,0
20240812,155900,5464806820,6590,6590,6590,6590,0
20240812,155800,5464806820,6590,6590,6590,6590,0
20240812,155700,5464806820,6590,6590,6590,6590,0
20240812,155600,5464806820,6590,6590,6590,6590,0
20240812,155500,5464806820,6590,6590,6590,6590,0
20240812,155400,5464806820,6590,6590,6590,6590,0
20240812,155300,5464806820,6590,6590,6590,6590,0
20240812,155200,5464806820,6590,6590,6590,6590,0
20240812,155100,5464806820,6590,6590,6590,6590,0
20240812,155000,5464806820,6590,6590,6590,6590,0
20240812,154900,5464806820,6590,6590,6590,6590,0
20240812,154800,5464806820,6590,6590,6590,6590,0
20240812,154700,5464806820,6590,6590,6590,6590,0
20240812,154600,5464806820,6590,6590,6590,6590,0
20240812,154500,5464806820,6590,6590,6590,6590,0
20240812,154400,5464806820,6590,6590,6590,6590,0
20240812,154300,5464806820,6590,6590,6590,6590,0
20240812,154200,5464806820,6590,6590,6590,6590,0
20240812,154100,5464806820,6590,6590,6590,6590,0
20240812,154000,5464806820,6590,6590,6590,6590,0
20240812,153900,5464806820,6590,6590,6590,6590,0
20240812,153800,5464806820,6590,6590,6590,6590,0
20240812,153700,5464806820,6590,6590,6590,6590,0
20240812,153600,5464806820,6590,6590,6590,6590,0
20240812,153500,5464806820,6590,6590,6590,6590,0
20240812,153400,5464806820,6590,6590,6590,6590,0
20240812,153300,5464806820,6590,6590,6590,6590,22864
20240812,153200,5464806820,6590,6590,6590,6590,0
20240812,153100,5464806820,6590,6590,6590,6590,0
20240812,153000,5464806820,6590,6590,6590,6590,22864
20240812,152900,5314133060,6540,6540,6540,6540,0
20240812,152800,5314133060,6540,6540,6540,6540,0
20240812,152700,5314133060,6540,6540,6540,6540,0
20240812,152600,5314133060,6540,6540,6540,6540,0
20240812,152500,5314133060,6540,6540,6540,6540,0
20240812,152400,5314133060,6540,6540,6540,6540,0
20240812,152300,5314133060,6540,6540,6540,6540,0
20240812,152200,5314133060,6540,6540,6540,6540,0
20240812,152100,5314133060,6540,6540,6540,6540,0
20240812,152000,5314133060,6540,6540,6540,6540,0
20240812,151900,5314133060,6540,6550,6550,6540,2180
20240812,151800,5299864740,6550,6540,6550,6540,1796
20240812,151700,5288112930,6540,6540,6550,6540,623
20240812,151600,5284035510,6540,6540,6540,6540,1072
20240812,151500,5277024630,6540,6530,6560,6530,98
20240812,151400,5276383610,6560,6560,6560,6560,146
20240812,151300,5275425850,6560,6530,6560,6530,4039
20240812,151200,5248972780,6530,6540,6540,6530,164
20240812,151100,5247900750,6530,6550,6550,6530,1132
20240812,151000,5240487150,6530,6550,6550,6530,89
20240812,150900,5239905960,6530,6550,6550,6530,867
20240812,150800,5234233110,6550,6550,6550,6540,667
20240812,150700,5229866670,6540,6540,6550,6530,1306
20240812,150600,5221326120,6530,6530,6550,6530,317
20240812,150500,5219250850,6550,6530,6550,6530,221
20240812,150400,5217804700,6530,6540,6540,6510,1666
20240812,150300,5206944480,6550,6540,6550,6510,7900
20240812,150200,5155410260,6540,6540,6540,6540,386
20240812,150100,5152885820,6540,6540,6540,6530,670
20240812,150000,5148504550,6530,6530,6540,6520,795
20240812,145900,5143313690,6520,6540,6540,6520,3708
20240812,145800,5119076370,6520,6560,6560,6520,3074
20240812,145700,5098968870,6560,6550,6560,6540,738
20240812,145600,5094136970,6540,6560,6560,6540,641
20240812,145500,5089936510,6550,6550,6560,6550,1913
20240812,145400,5077399360,6560,6550,6560,6550,178
20240812,145300,5076233430,6550,6550,6550,6540,1911
20240812,145200,5063716900,6550,6540,6550,6530,389
20240812,145100,5061172980,6530,6530,6540,6530,147
20240812,145000,5060213060,6530,6530,6530,6520,773
20240812,144900,5055168810,6530,6540,6540,6520,1657
20240812,144800,5044344670,6550,6540,6550,6540,478
20240812,144700,5041218530,6550,6550,6550,6540,375
20240812,144600,5038762810,6550,6540,6550,6530,2365
20240812,144500,5023296440,6540,6530,6540,6530,502
20240812,144400,5020013860,6530,6540,6540,6530,210
20240812,144300,5018640710,6530,6540,6550,6530,446
20240812,144200,5015725560,6540,6530,6540,6530,1241
20240812,144100,5007609450,6530,6540,6540,6530,476
20240812,144000,5004496910,6530,6530,6540,6530,467
20240812,143900,5001447390,6520,6520,6530,6520,121
20240812,143800,5000658460,6510,6530,6530,6500,151
20240812,143700,4999676430,6500,6500,6530,6500,1603
20240812,143600,4989256900,6510,6540,6540,6490,2058
20240812,143500,4975879140,6500,6520,6520,6500,5174
20240812,143400,4942208350,6540,6530,6540,6520,565
20240812,143300,4938518440,6530,6540,6540,6530,695
20240812,143200,4933980080,6530,6530,6530,6530,578
20240812,143100,4930205740,6530,6550,6550,6530,535
20240812,143000,4926711860,6520,6520,6550,6520,158
20240812,142900,4925681190,6520,6530,6530,6520,1606
20240812,142800,4915206680,6530,6530,6540,6530,409
20240812,142700,4912532700,6540,6530,6550,6530,572
20240812,142600,4908791620,6540,6520,6550,6520,670
20240812,142500,4904411490,6520,6540,6540,6520,1207
20240812,142400,4896529610,6540,6550,6550,6530,390
20240812,142300,4893979210,6540,6530,6540,6530,452
20240812,142200,4891023670,6560,6530,6560,6530,455
20240812,142100,4888048450,6560,6530,6560,6530,622
20240812,142000,4883984050,6530,6550,6550,6530,571
20240812,141900,4880247390,6560,6530,6560,6530,390
20240812,141800,4877694050,6530,6530,6530,6530,53
20240812,141700,4877347960,6550,6540,6550,6530,1547
20240812,141600,4867219150,6540,6550,6550,6530,488
20240812,141500,4864026170,6540,6520,6540,6520,528
20240812,141400,4860574050,6550,6520,6550,6510,1319
20240812,141300,4851972680,6520,6520,6530,6520,528
20240812,141200,4848527370,6520,6520,6530,6520,211
20240812,141100,4847151540,6520,6550,6550,6520,878
20240812,141000,4841417090,6530,6530,6530,6520,524
20240812,140900,4837995870,6520,6520,6530,6520,422
20240812,140800,4835241900,6530,6560,6570,6530,3909
20240812,140700,4809654800,6560,6550,6560,6550,1774
20240812,140600,4798035080,6560,6570,6570,6550,422
20240812,140500,4795267690,6570,6560,6570,6550,2284
20240812,140400,4780283080,6560,6560,6570,6560,95
20240812,140300,4779659790,6560,6570,6570,6560,548
20240812,140200,4776063450,6560,6570,6570,6560,854
20240812,140100,4770453310,6550,6550,6580,6550,2162
20240812,140000,4756252120,6550,6550,6550,6550,701
20240812,135900,4751660570,6570,6540,6570,6540,54
20240812,135800,4751307380,6530,6540,6560,6530,680
20240812,135700,4746860280,6540,6550,6560,6530,2796
20240812,135600,4728558450,6570,6550,6570,6540,824
20240812,135500,4723161730,6550,6550,6570,6550,966
20240812,135400,4716831580,6570,6600,6600,6570,2482
20240812,135300,4700487060,6590,6570,6600,6570,2703
20240812,135200,4682688240,6590,6550,6590,6550,156
20240812,135100,4681665590,6550,6570,6600,6550,5841
20240812,135000,4643193230,6570,6550,6570,6530,1322
20240812,134900,4634522350,6530,6530,6530,6520,463
20240812,134800,4631503090,6550,6520,6550,6520,594
20240812,134700,4627624830,6520,6540,6560,6520,2096
20240812,134600,4613923090,6540,6570,6570,6540,1092
20240812,134500,4606771300,6560,6580,6580,6560,1448
20240812,134400,4597270750,6570,6560,6590,6560,2837
20240812,134300,4578608070,6580,6540,6580,6530,8918
20240812,134200,4520252770,6540,6530,6550,6520,1224
20240812,134100,4512255310,6520,6520,6530,6520,1778
20240812,134000,4500657910,6500,6480,6530,6480,4866
20240812,133900,4468998220,6480,6490,6490,6470,260
20240812,133800,4467314040,6470,6490,6490,6470,1195
20240812,133700,4459569790,6480,6480,6480,6470,739
20240812,133600,4454781570,6460,6470,6490,6460,2135
20240812,133500,4440952150,6450,6460,6470,6450,244
20240812,133400,4439376430,6460,6440,6460,6430,1310
20240812,133300,4430939220,6440,6450,6450,6430,860
20240812,133200,4425400830,6450,6440,6450,6430,1595
20240812,133100,4415140900,6440,6440,6440,6430,1133
20240812,133000,4407854880,6430,6440,6440,6430,472
20240812,132900,4404816870,6440,6440,6450,6430,56
20240812,132800,4404456740,6440,6410,6440,6410,939
20240812,132700,4398433590,6420,6420,6440,6420,910
20240812,132600,4392587300,6420,6440,6440,6420,1261
20240812,132500,4384483850,6440,6420,6440,6420,1391
20240812,132400,4375544370,6420,6410,6420,6410,437
20240812,132300,4372739370,6410,6410,6410,6410,832
20240812,132200,4367406250,6420,6410,6420,6400,278
20240812,132100,4365624650,6410,6410,6420,6400,421
20240812,132000,4362926060,6410,6430,6430,6410,7168
20240812,131900,4316976780,6430,6410,6430,6410,272
20240812,131800,4315232010,6430,6420,6430,6420,5114
20240812,131700,4282399020,6430,6420,6430,6420,327
20240812,131600,4280297910,6440,6430,6440,6420,2144
20240812,131500,4266515450,6440,6440,6440,6430,143
20240812,131400,4265595450,6440,6450,6450,6430,63
20240812,131300,4265189660,6450,6430,6450,6430,678
20240812,131200,4260817560,6440,6430,6450,6430,46
20240812,131100,4260521350,6430,6440,6450,6430,595
20240812,131000,4256690040,6430,6430,6440,6430,364
20240812,130900,4254346490,6430,6440,6440,6430,60
20240812,130800,4253960620,6440,6440,6440,6430,263
20240812,130700,4252267400,6430,6440,6440,6430,52
20240812,130600,4251933020,6440,6450,6450,6440,54
20240812,130500,4251585230,6450,6440,6450,6430,1083
20240812,130400,4244601640,6440,6440,6450,6430,201
20240812,130300,4243307740,6440,6430,6440,6430,385
20240812,130200,4240831170,6430,6440,6440,6430,305
20240812,130100,4238867500,6440,6450,6450,6440,51
20240812,130000,4238539050,6440,6440,6450,6440,302
20240812,125900,4236594160,6440,6440,6440,6430,556
20240812,125800,4233014020,6430,6430,6440,6430,298
20240812,125700,4231096880,6450,6450,6450,6430,4249
20240812,125600,4203754740,6440,6440,6440,6440,50
20240812,125500,4203432740,6440,6450,6450,6440,153
20240812,125400,4202446420,6450,6450,6450,6440,129
20240812,125300,4201614870,6440,6440,6440,6430,2676
20240812,125200,4184387830,6440,6460,6460,6440,4484
20240812,125100,4155476380,6460,6460,6460,6450,56
20240812,125000,4155115120,6460,6460,6460,6450,577
20240812,124900,4151387740,6460,6450,6460,6450,52
20240812,124800,4151052320,6450,6450,6450,6450,324
20240812,124700,4148962520,6450,6460,6460,6450,90
20240812,124600,4148381920,6450,6450,6450,6450,1085
20240812,124500,4141383670,6450,6450,6460,6450,55
20240812,124400,4141028910,6450,6450,6450,6450,100
20240812,124300,4140383910,6450,6460,6460,6450,304
20240812,124200,4138421110,6450,6450,6460,6450,70
20240812,124100,4137969510,6450,6450,6450,6450,3
20240812,124000,4137950160,6450,6460,6460,6450,1182
20240812,123900,4130314940,6460,6460,6460,6460,70
20240812,123800,4129862740,6460,6460,6470,6460,257
20240812,123700,4128200510,6460,6460,6460,6460,97
20240812,123600,4127573890,6450,6460,6460,6450,55
20240812,123500,4127219130,6450,6460,6460,6450,77
20240812,123400,4126722210,6450,6460,6460,6450,53
20240812,123300,4126380330,6450,6460,6460,6450,228
20240812,123200,4124909680,6460,6450,6460,6450,76
20240812,123100,4124419230,6460,6450,6460,6450,188
20240812,123000,4123206130,6460,6450,6460,6450,698
20240812,122900,4118702550,6460,6470,6470,6450,91
20240812,122800,4118114710,6450,6450,6450,6450,50
20240812,122700,4117792210,6470,6440,6470,6440,624
20240812,122600,4113770250,6450,6460,6460,6440,7854
20240812,122500,4063078990,6470,6480,6480,6470,16
20240812,122400,4062975460,6470,6460,6480,6460,341
20240812,122300,4060769720,6480,6460,6480,6460,82
20240812,122200,4060239940,6460,6470,6470,6450,424
20240812,122100,4057503390,6470,6460,6470,6460,1093
20240812,122000,4050432190,6470,6450,6470,6450,55
20240812,121900,4050077340,6470,6460,6470,6450,399
20240812,121800,4047503730,6460,6470,6470,6450,58
20240812,121700,4047129490,6470,6460,6470,6450,67
20240812,121600,4046696670,6470,6470,6470,6460,212
20240812,121500,4045327110,6470,6460,6470,6450,485
20240812,121400,4042194500,6450,6450,6460,6450,66
20240812,121300,4041768680,6460,6450,6460,6440,1887
20240812,121200,4029598350,6460,6450,6460,6450,141
20240812,121100,4028688470,6460,6460,6460,6460,112
20240812,121000,4027964950,6450,6450,6460,6450,783
20240812,120900,4022914490,6450,6450,6450,6450,51
20240812,120800,4022585540,6450,6460,6460,6450,522
20240812,120700,4019218140,6460,6460,6460,6450,521
20240812,120600,4015856510,6460,6460,6460,6460,80
20240812,120500,4015339710,6460,6450,6460,6450,302
20240812,120400,4013388820,6450,6460,6460,6450,61
20240812,120300,4012995320,6450,6460,6460,6450,2779
20240812,120200,3995050540,6460,6470,6470,6460,271
20240812,120100,3993297670,6470,6490,6490,6470,267
20240812,120000,3991568010,6480,6480,6480,6480,53
20240812,115900,3991224570,6490,6490,6490,6480,660
20240812,115800,3986943670,6490,6490,6490,6480,371
20240812,115700,3984536410,6490,6480,6490,6480,1026
20240812,115600,3977887790,6470,6470,6470,6470,170
20240812,115500,3976787890,6460,6460,6460,6460,65
20240812,115400,3976367990,6480,6470,6480,6470,316
20240812,115300,3974323460,6470,6480,6480,6470,416
20240812,115200,3971628310,6470,6460,6470,6460,210
20240812,115100,3970270490,6460,6460,6460,6460,163
20240812,115000,3969217510,6460,6470,6470,6460,70
20240812,114900,3968765210,6460,6470,6470,6460,228
20240812,114800,3967292270,6470,6470,6470,6460,543
20240812,114700,3963784100,6480,6480,6480,6470,154
20240812,114600,3962787680,6480,6470,6480,6470,79
20240812,114500,3962276500,6480,6470,6480,6460,94
20240812,114400,3961668870,6480,6480,6480,6460,389
20240812,114300,3959152530,6480,6460,6480,6450,1771
20240812,114200,3947707610,6470,6460,6470,6460,803
20240812,114100,3942513780,6470,6460,6480,6460,3017
20240812,114000,3923023470,6480,6470,6480,6470,655
20240812,113900,3918785610,6470,6480,6480,6470,2011
20240812,113800,3905756980,6480,6480,6480,6480,150
20240812,113700,3904784980,6480,6480,6490,6480,380
20240812,113600,3902321280,6480,6480,6490,6480,264
20240812,113500,3900610460,6480,6490,6490,6480,448
20240812,113400,3897703540,6480,6490,6490,6480,951
20240812,113300,3891532090,6480,6490,6490,6480,51
20240812,113200,3891201600,6480,6480,6480,6460,771
20240812,113100,3886205580,6460,6470,6470,6460,324
20240812,113000,3884110950,6460,6460,6470,6460,99
20240812,112900,3883471400,6470,6450,6470,6450,2391
20240812,112800,3868048900,6450,6450,6450,6440,732
20240812,112700,3863328000,6450,6450,6450,6440,120
20240812,112600,3862554970,6460,6450,6460,6440,233
20240812,112500,3861051490,6440,6460,6470,6440,156
20240812,112400,3860044260,6450,6450,6450,6450,50
20240812,112300,3859721760,6460,6460,6460,6430,1490
20240812,112200,3850140760,6440,6440,6460,6440,1954
20240812,112100,3837556870,6460,6460,6460,6440,27
20240812,112000,3837382480,6470,6460,6480,6450,278
20240812,111900,3835588910,6460,6450,6480,6450,569
20240812,111800,3831918820,6480,6450,6480,6450,163
20240812,111700,3830867080,6450,6460,6460,6450,753
20240812,111600,3826003230,6480,6480,6480,6470,2623
20240812,111500,3809030410,6490,6480,6490,6470,1047
20240812,111400,3802250780,6500,6500,6500,6480,162
20240812,111300,3801199450,6500,6450,6500,6450,1626
20240812,111200,3790659660,6450,6440,6470,6440,1322
20240812,111100,3782115240,6440,6430,6460,6430,4218
20240812,111000,3754953830,6430,6440,6440,6430,1119
20240812,110900,3747750300,6450,6450,6450,6430,2236
20240812,110800,3733329760,6430,6440,6450,6430,2004
20240812,110700,3720426710,6450,6470,6470,6430,758
20240812,110600,3715545830,6440,6440,6470,6440,1195
20240812,110500,3707849050,6440,6460,6460,6440,196
20240812,110400,3706585530,6450,6470,6470,6450,485
20240812,110300,3703456250,6450,6460,6470,6450,1665
20240812,110200,3692715460,6470,6460,6470,6450,3006
20240812,110100,3673308860,6470,6460,6470,6460,551
20240812,110000,3669749350,6480,6480,6480,6450,1567
20240812,105900,3659625660,6470,6460,6480,6460,739
20240812,105800,3654844320,6460,6460,6470,6460,185
20240812,105700,3653649090,6470,6480,6480,6460,297
20240812,105600,3651728380,6480,6480,6480,6460,2619
20240812,105500,3634799330,6480,6480,6490,6470,233
20240812,105400,3633289790,6480,6480,6480,6480,1135
20240812,105300,3625934990,6480,6470,6480,6460,671
20240812,105200,3621593980,6470,6480,6480,6470,1514
20240812,105100,3611798190,6470,6480,6480,6460,629
20240812,105000,3607728080,6480,6490,6490,6470,2299
20240812,104900,3592818450,6500,6500,6500,6480,525
20240812,104800,3589411080,6480,6480,6500,6480,1281
20240812,104700,3581088360,6500,6470,6500,6470,1432
20240812,104600,3571787260,6500,6500,6500,6470,199
20240812,104500,3570497900,6500,6450,6500,6450,6893
20240812,104400,3525864330,6450,6460,6460,6440,537
20240812,104300,3522400170,6470,6440,6470,6440,4213
20240812,104200,3495196210,6450,6430,6460,6430,2975
20240812,104100,3476046550,6440,6440,6450,6430,2293
20240812,104000,3461287890,6440,6440,6440,6390,21036
20240812,103900,3326585150,6440,6450,6460,6440,1961
20240812,103800,3313942630,6450,6460,6470,6450,486
20240812,103700,3310802600,6460,6460,6470,6460,260
20240812,103600,3309122980,6460,6450,6460,6450,653
20240812,103500,3304910160,6450,6450,6460,6450,778
20240812,103400,3299886880,6450,6450,6450,6450,1313
20240812,103300,3291418030,6450,6450,6460,6450,451
20240812,103200,3288509050,6450,6420,6450,6410,4539
20240812,103100,3259337440,6410,6400,6430,6400,4581
20240812,103000,3229928860,6400,6410,6440,6390,18516
20240812,102900,3111319100,6420,6450,6450,6420,11063
20240812,102800,3040172370,6450,6480,6480,6450,11061
20240812,102700,2968718560,6500,6470,6500,6470,970
20240812,102600,2962435260,6470,6490,6490,6470,932
20240812,102500,2956389440,6470,6480,6490,6470,3033
20240812,102400,2936750190,6480,6490,6490,6480,1837
20240812,102300,2924838580,6490,6490,6500,6490,756
20240812,102200,2919932130,6490,6490,6500,6490,1088
20240812,102100,2912866220,6480,6490,6500,6480,2187
20240812,102000,2898680480,6490,6490,6510,6480,2279
20240812,101900,2883898730,6490,6500,6500,6490,282
20240812,101800,2882065750,6500,6520,6520,6500,495
20240812,101700,2878845550,6510,6500,6540,6490,3206
20240812,101600,2857979440,6500,6490,6500,6490,3155
20240812,101500,2837496850,6490,6510,6510,6490,1356
20240812,101400,2828689940,6510,6500,6510,6490,7568
20240812,101300,2779506680,6510,6520,6520,6510,3579
20240812,101200,2756206490,6510,6510,6530,6510,1515
20240812,101100,2746342750,6510,6520,6530,6510,3067
20240812,101000,2726365530,6530,6530,6530,6520,643
20240812,100900,2722168640,6520,6520,6550,6520,1440
20240812,100800,2712767780,6520,6520,6550,6510,1234
20240812,100700,2704718440,6510,6550,6550,6510,4659
20240812,100600,2674334650,6530,6530,6570,6530,2953
20240812,100500,2655035560,6530,6530,6550,6530,2239
20240812,100400,2640413450,6530,6530,6560,6530,2784
20240812,100300,2622233210,6530,6540,6560,6530,1578
20240812,100200,2611912350,6560,6540,6560,6530,4073
20240812,100100,2585263840,6550,6550,6560,6540,4369
20240812,100000,2556658990,6560,6570,6570,6550,2370
20240812,095900,2541122400,6570,6560,6570,6560,140
20240812,095800,2540203490,6600,6570,6600,6560,2251
20240812,095700,2525411590,6580,6590,6600,6570,2612
20240812,095600,2508215780,6590,6580,6600,6580,629
20240812,095500,2504068560,6580,6580,6580,6560,2699
20240812,095400,2486323510,6570,6580,6580,6570,912
20240812,095300,2480326840,6580,6560,6600,6560,581
20240812,095200,2476512430,6550,6570,6580,6550,4788
20240812,095100,2445083500,6580,6580,6600,6570,7121
20240812,095000,2398227140,6580,6590,6590,6580,818
20240812,094900,2392837400,6600,6600,6600,6590,2672
20240812,094800,2375222740,6610,6600,6620,6600,857
20240812,094700,2369564090,6600,6590,6600,6580,3291
20240812,094600,2347880310,6590,6610,6610,6590,3682
20240812,094500,2323604610,6620,6600,6620,6600,824
20240812,094400,2318164550,6600,6600,6600,6600,726
20240812,094300,2313372950,6620,6620,6620,6600,1129
20240812,094200,2305920470,6630,6610,6630,6590,5662
20240812,094100,2268541690,6620,6630,6630,6620,181
20240812,094000,2267343410,6630,6630,6630,6620,3696
20240812,093900,2242856700,6640,6640,6650,6640,157
20240812,093800,2241813190,6650,6630,6650,6630,1206
20240812,093700,2233793350,6630,6640,6650,6630,2459
20240812,093600,2217481940,6650,6670,6680,6630,2891
20240812,093500,2198247850,6680,6690,6690,6670,4068
20240812,093400,2171041090,6700,6660,6700,6660,9309
20240812,093300,2108819570,6660,6640,6660,6640,1162
20240812,093200,2101089270,6640,6630,6640,6630,2184
20240812,093100,2086601810,6630,6630,6630,6620,1830
20240812,093000,2074475950,6630,6620,6650,6620,2867
20240812,092900,2055470340,6650,6600,6650,6600,490
20240812,092800,2052224960,6640,6620,6640,6600,4649
20240812,092700,2021508800,6630,6610,6630,6600,5238
20240812,092600,1986877080,6610,6630,6640,6610,3599
20240812,092500,1963028880,6630,6650,6660,6630,2920
20240812,092400,1943622840,6650,6660,6670,6640,2237
20240812,092300,1928741080,6660,6680,6680,6650,2302
20240812,092200,1913413230,6680,6640,6680,6640,3026
20240812,092100,1893284730,6650,6630,6650,6620,1005
20240812,092000,1886613650,6630,6640,6650,6630,3218
20240812,091900,1865261600,6640,6650,6660,6630,3004
20240812,091800,1845307480,6640,6690,6690,6640,1490
20240812,091700,1835388010,6690,6670,6690,6650,6914
20240812,091600,1789230030,6670,6680,6690,6660,9863
20240812,091500,1723407600,6680,6670,6690,6670,4709
20240812,091400,1691956340,6670,6690,6690,6670,11469
20240812,091300,1615363620,6670,6670,6700,6660,18561
20240812,091200,1491231200,6680,6710,6710,6670,26776
20240812,091100,1311966430,6700,6670,6710,6660,37600
20240812,091000,1060359170,6670,6660,6670,6640,10640
20240812,090900,989442680,6650,6640,6660,6640,12129
20240812,090800,908736770,6640,6590,6660,6590,20834
20240812,090700,770595560,6590,6580,6610,6560,12417
20240812,090600,688692040,6590,6590,6610,6590,8626
20240812,090500,631741550,6620,6570,6620,6540,8541
20240812,090400,575573660,6540,6570,6590,6540,9036
20240812,090300,516265230,6570,6580,6610,6570,8553
20240812,090200,459934390,6590,6570,6620,6550,9670
20240812,090100,396388240,6600,6630,6630,6560,36253
20240812,090000,157140290,6610,6510,6640,6510,23728