KissMeData/029480/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,191000,1878107365,3855,3855,3855,3855,2720
20240812,190900,1878107365,3855,3855,3855,3855,0
20240812,190800,1878107365,3855,3855,3855,3855,0
20240812,190700,1878107365,3855,3855,3855,3855,0
20240812,190600,1878107365,3855,3855,3855,3855,0
20240812,190500,1878107365,3855,3855,3855,3855,0
20240812,190400,1878107365,3855,3855,3855,3855,0
20240812,190300,1878107365,3855,3855,3855,3855,0
20240812,190200,1878107365,3855,3855,3855,3855,0
20240812,190100,1878107365,3855,3855,3855,3855,0
20240812,190000,1878107365,3855,3855,3855,3855,0
20240812,185900,1878107365,3855,3855,3855,3855,0
20240812,185800,1878107365,3855,3855,3855,3855,0
20240812,185700,1878107365,3855,3855,3855,3855,0
20240812,185600,1878107365,3855,3855,3855,3855,0
20240812,185500,1878107365,3855,3855,3855,3855,0
20240812,185400,1878107365,3855,3855,3855,3855,0
20240812,185300,1878107365,3855,3855,3855,3855,0
20240812,185200,1878107365,3855,3855,3855,3855,0
20240812,185100,1878107365,3855,3855,3855,3855,0
20240812,185000,1878107365,3855,3855,3855,3855,0
20240812,184900,1878107365,3855,3855,3855,3855,0
20240812,184800,1878107365,3855,3855,3855,3855,0
20240812,184700,1878107365,3855,3855,3855,3855,0
20240812,184600,1878107365,3855,3855,3855,3855,0
20240812,184500,1878107365,3855,3855,3855,3855,0
20240812,184400,1878107365,3855,3855,3855,3855,0
20240812,184300,1878107365,3855,3855,3855,3855,0
20240812,184200,1878107365,3855,3855,3855,3855,0
20240812,184100,1878107365,3855,3855,3855,3855,0
20240812,184000,1878107365,3855,3855,3855,3855,2720
20240812,183900,1878107365,3855,3855,3855,3855,0
20240812,183800,1878107365,3855,3855,3855,3855,0
20240812,183700,1878107365,3855,3855,3855,3855,0
20240812,183600,1878107365,3855,3855,3855,3855,0
20240812,183500,1878107365,3855,3855,3855,3855,0
20240812,183400,1878107365,3855,3855,3855,3855,0
20240812,183300,1878107365,3855,3855,3855,3855,0
20240812,183200,1878107365,3855,3855,3855,3855,0
20240812,183100,1878107365,3855,3855,3855,3855,0
20240812,183000,1878107365,3855,3855,3855,3855,0
20240812,182900,1878107365,3855,3855,3855,3855,0
20240812,182800,1878107365,3855,3855,3855,3855,0
20240812,182700,1878107365,3855,3855,3855,3855,0
20240812,182600,1878107365,3855,3855,3855,3855,0
20240812,182500,1878107365,3855,3855,3855,3855,0
20240812,182400,1878107365,3855,3855,3855,3855,0
20240812,182300,1878107365,3855,3855,3855,3855,0
20240812,182200,1878107365,3855,3855,3855,3855,0
20240812,182100,1878107365,3855,3855,3855,3855,0
20240812,182000,1878107365,3855,3855,3855,3855,0
20240812,181900,1878107365,3855,3855,3855,3855,0
20240812,181800,1878107365,3855,3855,3855,3855,0
20240812,181700,1878107365,3855,3855,3855,3855,0
20240812,181600,1878107365,3855,3855,3855,3855,0
20240812,181500,1878107365,3855,3855,3855,3855,0
20240812,181400,1878107365,3855,3855,3855,3855,0
20240812,181300,1878107365,3855,3855,3855,3855,0
20240812,181200,1878107365,3855,3855,3855,3855,0
20240812,181100,1878107365,3855,3855,3855,3855,0
20240812,181000,1878107365,3855,3855,3855,3855,2720
20240812,180900,1878107365,3855,3855,3855,3855,0
20240812,180800,1878107365,3855,3855,3855,3855,0
20240812,180700,1878107365,3855,3855,3855,3855,0
20240812,180600,1878107365,3855,3855,3855,3855,0
20240812,180500,1878107365,3855,3855,3855,3855,0
20240812,180400,1878107365,3855,3855,3855,3855,0
20240812,180300,1878107365,3855,3855,3855,3855,0
20240812,180200,1878107365,3855,3855,3855,3855,0
20240812,180100,1878107365,3855,3855,3855,3855,0
20240812,180000,1878107365,3855,3855,3855,3855,0
20240812,175900,1878107365,3855,3855,3855,3855,0
20240812,175800,1878107365,3855,3855,3855,3855,0
20240812,175700,1878107365,3855,3855,3855,3855,0
20240812,175600,1878107365,3855,3855,3855,3855,0
20240812,175500,1878107365,3855,3855,3855,3855,0
20240812,175400,1878107365,3855,3855,3855,3855,0
20240812,175300,1878107365,3855,3855,3855,3855,0
20240812,175200,1878107365,3855,3855,3855,3855,0
20240812,175100,1878107365,3855,3855,3855,3855,0
20240812,175000,1878107365,3855,3855,3855,3855,0
20240812,174900,1878107365,3855,3855,3855,3855,0
20240812,174800,1878107365,3855,3855,3855,3855,0
20240812,174700,1878107365,3855,3855,3855,3855,0
20240812,174600,1878107365,3855,3855,3855,3855,0
20240812,174500,1878107365,3855,3855,3855,3855,0
20240812,174400,1878107365,3855,3855,3855,3855,0
20240812,174300,1878107365,3855,3855,3855,3855,0
20240812,174200,1878107365,3855,3855,3855,3855,0
20240812,174100,1878107365,3855,3855,3855,3855,0
20240812,174000,1878107365,3855,3855,3855,3855,2720
20240812,173900,1878107365,3855,3855,3855,3855,0
20240812,173800,1878107365,3855,3855,3855,3855,0
20240812,173700,1878107365,3855,3855,3855,3855,0
20240812,173600,1878107365,3855,3855,3855,3855,0
20240812,173500,1878107365,3855,3855,3855,3855,0
20240812,173400,1878107365,3855,3855,3855,3855,0
20240812,173300,1878107365,3855,3855,3855,3855,0
20240812,173200,1878107365,3855,3855,3855,3855,0
20240812,173100,1878107365,3855,3855,3855,3855,0
20240812,173000,1878107365,3855,3855,3855,3855,0
20240812,172900,1878107365,3855,3855,3855,3855,0
20240812,172800,1878107365,3855,3855,3855,3855,0
20240812,172700,1878107365,3855,3855,3855,3855,0
20240812,172600,1878107365,3855,3855,3855,3855,0
20240812,172500,1878107365,3855,3855,3855,3855,0
20240812,172400,1878107365,3855,3855,3855,3855,0
20240812,172300,1878107365,3855,3855,3855,3855,0
20240812,172200,1878107365,3855,3855,3855,3855,0
20240812,172100,1878107365,3855,3855,3855,3855,0
20240812,172000,1878107365,3855,3855,3855,3855,0
20240812,171900,1878107365,3855,3855,3855,3855,0
20240812,171800,1878107365,3855,3855,3855,3855,0
20240812,171700,1878107365,3855,3855,3855,3855,0
20240812,171600,1878107365,3855,3855,3855,3855,0
20240812,171500,1878107365,3855,3855,3855,3855,0
20240812,171400,1878107365,3855,3855,3855,3855,0
20240812,171300,1878107365,3855,3855,3855,3855,0
20240812,171200,1878107365,3855,3855,3855,3855,0
20240812,171100,1878107365,3855,3855,3855,3855,0
20240812,171000,1878107365,3855,3855,3855,3855,2720
20240812,170900,1878107365,3855,3855,3855,3855,0
20240812,170800,1878107365,3855,3855,3855,3855,0
20240812,170700,1878107365,3855,3855,3855,3855,0
20240812,170600,1878107365,3855,3855,3855,3855,0
20240812,170500,1878107365,3855,3855,3855,3855,0
20240812,170400,1878107365,3855,3855,3855,3855,0
20240812,170300,1878107365,3855,3855,3855,3855,0
20240812,170200,1878107365,3855,3855,3855,3855,0
20240812,170100,1878107365,3855,3855,3855,3855,0
20240812,170000,1878107365,3855,3855,3855,3855,0
20240812,165900,1878107365,3855,3855,3855,3855,0
20240812,165800,1878107365,3855,3855,3855,3855,0
20240812,165700,1878107365,3855,3855,3855,3855,0
20240812,165600,1878107365,3855,3855,3855,3855,0
20240812,165500,1878107365,3855,3855,3855,3855,0
20240812,165400,1878107365,3855,3855,3855,3855,0
20240812,165300,1878107365,3855,3855,3855,3855,0
20240812,165200,1878107365,3855,3855,3855,3855,0
20240812,165100,1878107365,3855,3855,3855,3855,0
20240812,165000,1878107365,3855,3855,3855,3855,0
20240812,164900,1878107365,3855,3855,3855,3855,0
20240812,164800,1878107365,3855,3855,3855,3855,0
20240812,164700,1878107365,3855,3855,3855,3855,0
20240812,164600,1878107365,3855,3855,3855,3855,0
20240812,164500,1878107365,3855,3855,3855,3855,0
20240812,164400,1878107365,3855,3855,3855,3855,0
20240812,164300,1878107365,3855,3855,3855,3855,0
20240812,164200,1878107365,3855,3855,3855,3855,0
20240812,164100,1878107365,3855,3855,3855,3855,0
20240812,164000,1878107365,3855,3855,3855,3855,2720
20240812,163900,1878107365,3855,3855,3855,3855,0
20240812,163800,1878107365,3855,3855,3855,3855,0
20240812,163700,1878107365,3855,3855,3855,3855,0
20240812,163600,1878107365,3855,3855,3855,3855,0
20240812,163500,1878107365,3855,3855,3855,3855,0
20240812,163400,1878107365,3855,3855,3855,3855,0
20240812,163300,1878107365,3855,3855,3855,3855,0
20240812,163200,1878107365,3855,3855,3855,3855,0
20240812,163100,1878107365,3855,3855,3855,3855,0
20240812,163000,1878107365,3855,3855,3855,3855,0
20240812,162900,1878107365,3855,3855,3855,3855,0
20240812,162800,1878107365,3855,3855,3855,3855,0
20240812,162700,1878107365,3855,3855,3855,3855,0
20240812,162600,1878107365,3855,3855,3855,3855,0
20240812,162500,1878107365,3855,3855,3855,3855,0
20240812,162400,1878107365,3855,3855,3855,3855,0
20240812,162300,1878107365,3855,3855,3855,3855,0
20240812,162200,1878107365,3855,3855,3855,3855,0
20240812,162100,1878107365,3855,3855,3855,3855,0
20240812,162000,1878107365,3855,3855,3855,3855,0
20240812,161900,1878107365,3855,3855,3855,3855,0
20240812,161800,1878107365,3855,3855,3855,3855,0
20240812,161700,1878107365,3855,3855,3855,3855,0
20240812,161600,1878107365,3855,3855,3855,3855,0
20240812,161500,1878107365,3855,3855,3855,3855,0
20240812,161400,1878107365,3855,3855,3855,3855,0
20240812,161300,1878107365,3855,3855,3855,3855,0
20240812,161200,1878107365,3855,3855,3855,3855,0
20240812,161100,1878107365,3855,3855,3855,3855,0
20240812,161000,1878107365,3855,3855,3855,3855,2720
20240812,160900,1878107365,3855,3855,3855,3855,0
20240812,160800,1878107365,3855,3855,3855,3855,0
20240812,160700,1878107365,3855,3855,3855,3855,0
20240812,160600,1878107365,3855,3855,3855,3855,0
20240812,160500,1878107365,3855,3855,3855,3855,0
20240812,160400,1878107365,3855,3855,3855,3855,0
20240812,160300,1878107365,3855,3855,3855,3855,0
20240812,160200,1878107365,3855,3855,3855,3855,0
20240812,160100,1878107365,3855,3855,3855,3855,0
20240812,160000,1878107365,3855,3855,3855,3855,0
20240812,155900,1878107365,3855,3855,3855,3855,0
20240812,155800,1878107365,3855,3855,3855,3855,0
20240812,155700,1878107365,3855,3855,3855,3855,0
20240812,155600,1878107365,3855,3855,3855,3855,0
20240812,155500,1878107365,3855,3855,3855,3855,0
20240812,155400,1878107365,3855,3855,3855,3855,0
20240812,155300,1878107365,3855,3855,3855,3855,0
20240812,155200,1878107365,3855,3855,3855,3855,0
20240812,155100,1878107365,3855,3855,3855,3855,0
20240812,155000,1878107365,3855,3855,3855,3855,0
20240812,154900,1878107365,3855,3855,3855,3855,0
20240812,154800,1878107365,3855,3855,3855,3855,0
20240812,154700,1878107365,3855,3855,3855,3855,0
20240812,154600,1878107365,3855,3855,3855,3855,0
20240812,154500,1878107365,3855,3855,3855,3855,0
20240812,154400,1878107365,3855,3855,3855,3855,0
20240812,154300,1878107365,3855,3855,3855,3855,0
20240812,154200,1878107365,3855,3855,3855,3855,0
20240812,154100,1878107365,3855,3855,3855,3855,0
20240812,154000,1878107365,3855,3855,3855,3855,2720
20240812,153900,1878107365,3855,3855,3855,3855,0
20240812,153800,1878107365,3855,3855,3855,3855,0
20240812,153700,1878107365,3855,3855,3855,3855,0
20240812,153600,1878107365,3855,3855,3855,3855,0
20240812,153500,1878107365,3855,3855,3855,3855,0
20240812,153400,1878107365,3855,3855,3855,3855,0
20240812,153300,1878107365,3855,3855,3855,3855,0
20240812,153200,1878107365,3855,3855,3855,3855,0
20240812,153100,1878107365,3855,3855,3855,3855,0
20240812,153000,1878107365,3855,3855,3855,3855,2720
20240812,152900,1867621765,3860,3860,3860,3860,0
20240812,152800,1867621765,3860,3860,3860,3860,0
20240812,152700,1867621765,3860,3860,3860,3860,0
20240812,152600,1867621765,3860,3860,3860,3860,0
20240812,152500,1867621765,3860,3860,3860,3860,0
20240812,152400,1867621765,3860,3860,3860,3860,0
20240812,152300,1867621765,3860,3860,3860,3860,0
20240812,152200,1867621765,3860,3860,3860,3860,0
20240812,152100,1867621765,3860,3860,3860,3860,0
20240812,152000,1867621765,3860,3860,3860,3860,0
20240812,151900,1867621765,3860,3855,3860,3850,597
20240812,151800,1865320025,3855,3855,3855,3850,701
20240812,151700,1862618175,3855,3850,3855,3850,255
20240812,151600,1861636400,3850,3850,3850,3850,500
20240812,151500,1859711400,3855,3855,3855,3855,73
20240812,151400,1859429985,3855,3855,3855,3855,10
20240812,151300,1859391435,3855,3850,3855,3850,537
20240812,151200,1857322050,3850,3855,3855,3850,793
20240812,151100,1854267535,3855,3860,3860,3855,50
20240812,151000,1854074760,3860,3860,3860,3860,0
20240812,150900,1854074760,3860,3860,3860,3860,30
20240812,150800,1853958960,3870,3870,3870,3870,121
20240812,150700,1853490690,3870,3870,3870,3870,0
20240812,150600,1853490690,3870,3870,3870,3870,123
20240812,150500,1853014680,3870,3870,3870,3870,0
20240812,150400,1853014680,3870,3865,3870,3865,725
20240812,150300,1850208965,3865,3865,3865,3855,3089
20240812,150200,1838299930,3855,3855,3855,3855,209
20240812,150100,1837494235,3865,3865,3865,3865,10
20240812,150000,1837455585,3855,3860,3860,3855,100
20240812,145900,1837069890,3860,3860,3860,3860,600
20240812,145800,1834753890,3865,3865,3865,3865,4
20240812,145700,1834738430,3865,3870,3870,3850,7
20240812,145600,1834711365,3870,3860,3870,3855,631
20240812,145500,1832274055,3860,3850,3860,3850,3
20240812,145400,1832262495,3850,3850,3850,3850,984
20240812,145300,1828474095,3850,3850,3850,3850,1102
20240812,145200,1824231395,3855,3855,3855,3855,105
20240812,145100,1823826620,3860,3860,3860,3860,1
20240812,145000,1823822760,3865,3865,3865,3865,5
20240812,144900,1823803435,3865,3865,3865,3865,0
20240812,144800,1823803435,3865,3865,3865,3865,23
20240812,144700,1823714540,3865,3850,3865,3850,267
20240812,144600,1822682675,3850,3850,3850,3850,25
20240812,144500,1822586425,3865,3865,3865,3865,1
20240812,144400,1822582560,3870,3870,3870,3870,0
20240812,144300,1822582560,3870,3870,3870,3870,200
20240812,144200,1821808560,3870,3870,3870,3870,613
20240812,144100,1819436250,3850,3855,3870,3850,212
20240812,144000,1818618980,3855,3855,3855,3855,352
20240812,143900,1817262020,3855,3865,3865,3855,188
20240812,143800,1816536505,3875,3875,3875,3875,0
20240812,143700,1816536505,3875,3875,3875,3875,0
20240812,143600,1816536505,3875,3875,3875,3875,0
20240812,143500,1816536505,3875,3875,3875,3875,1
20240812,143400,1816532630,3875,3875,3875,3875,8
20240812,143300,1816501630,3875,3875,3875,3875,6
20240812,143200,1816478380,3875,3875,3875,3875,4
20240812,143100,1816462880,3870,3865,3870,3865,596
20240812,143000,1814159335,3865,3860,3865,3860,2
20240812,142900,1814151610,3860,3860,3860,3860,0
20240812,142800,1814151610,3860,3855,3860,3855,816
20240812,142700,1811005600,3855,3855,3855,3855,10
20240812,142600,1810967050,3855,3855,3855,3855,0
20240812,142500,1810967050,3855,3855,3855,3855,4
20240812,142400,1810951630,3855,3855,3855,3855,100
20240812,142300,1810566130,3865,3865,3865,3865,0
20240812,142200,1810566130,3865,3865,3865,3865,201
20240812,142100,1809789265,3855,3865,3865,3855,621
20240812,142000,1807389800,3870,3870,3870,3870,3821
20240812,141900,1792602530,3885,3885,3885,3885,0
20240812,141800,1792602530,3885,3885,3885,3885,1
20240812,141700,1792598645,3885,3885,3885,3885,0
20240812,141600,1792598645,3885,3885,3885,3885,0
20240812,141500,1792598645,3885,3885,3885,3885,1
20240812,141400,1792594760,3870,3870,3870,3870,185
20240812,141300,1791878810,3885,3880,3885,3875,2010
20240812,141200,1784090035,3880,3880,3880,3880,1569
20240812,141100,1778002315,3890,3885,3890,3885,455
20240812,141000,1776234635,3890,3890,3890,3890,1
20240812,140900,1776230745,3885,3885,3885,3880,1772
20240812,140800,1769346530,3885,3885,3885,3885,21
20240812,140700,1769264945,3885,3885,3885,3885,1
20240812,140600,1769261060,3885,3885,3885,3885,22
20240812,140500,1769175590,3885,3885,3885,3880,306
20240812,140400,1767986790,3885,3885,3885,3885,0
20240812,140300,1767986790,3885,3885,3885,3885,181
20240812,140200,1767283605,3885,3885,3885,3885,1167
20240812,140100,1762749810,3885,3865,3885,3865,101
20240812,140000,1762357445,3885,3875,3885,3875,2301
20240812,135900,1753421380,3865,3870,3870,3865,226
20240812,135800,1752547465,3875,3875,3875,3875,741
20240812,135700,1749676090,3880,3875,3885,3875,171
20240812,135600,1749013445,3880,3880,3880,3880,1052
20240812,135500,1744931685,3880,3870,3880,3870,1233
20240812,135400,1740154240,3875,3865,3875,3865,2198
20240812,135300,1731648940,3865,3865,3865,3865,1219
20240812,135200,1726937505,3865,3860,3865,3860,10
20240812,135100,1726898860,3855,3850,3855,3850,2157
20240812,135000,1718583635,3840,3845,3845,3840,617
20240812,134900,1716213855,3845,3845,3845,3845,121
20240812,134800,1715748610,3855,3855,3855,3855,363
20240812,134700,1714349245,3860,3860,3860,3860,100
20240812,134600,1713963245,3865,3865,3865,3865,517
20240812,134500,1711965040,3865,3865,3865,3860,124
20240812,134400,1711486275,3845,3845,3845,3845,900
20240812,134300,1708025775,3865,3845,3865,3845,3489
20240812,134200,1694610350,3845,3865,3865,3845,487
20240812,134100,1692736805,3860,3860,3860,3860,173
20240812,134000,1692069025,3865,3865,3865,3865,0
20240812,133900,1692069025,3865,3865,3865,3865,517
20240812,133800,1690070820,3865,3865,3865,3865,483
20240812,133700,1688204025,3865,3860,3865,3860,566
20240812,133600,1686017350,3850,3860,3860,3850,835
20240812,133500,1682802400,3860,3860,3860,3860,50
20240812,133400,1682609400,3860,3845,3860,3845,203
20240812,133300,1681828830,3845,3850,3850,3845,433
20240812,133200,1680163695,3850,3860,3860,3850,836
20240812,133100,1676944595,3860,3855,3860,3855,70
20240812,133000,1676674425,3860,3860,3860,3860,0
20240812,132900,1676674425,3860,3860,3860,3860,57
20240812,132800,1676454405,3860,3860,3860,3860,5
20240812,132700,1676435105,3860,3860,3860,3860,78
20240812,132600,1676134025,3845,3865,3865,3845,231
20240812,132500,1675244540,3870,3870,3870,3870,0
20240812,132400,1675244540,3870,3875,3875,3870,318
20240812,132300,1674013580,3875,3870,3875,3845,9019
20240812,132200,1639120475,3855,3855,3855,3855,69
20240812,132100,1638854480,3855,3860,3860,3855,30
20240812,132000,1638738775,3865,3850,3865,3850,105
20240812,131900,1638333950,3850,3850,3850,3850,7
20240812,131800,1638307000,3870,3870,3870,3870,0
20240812,131700,1638307000,3870,3870,3870,3870,0
20240812,131600,1638307000,3870,3870,3870,3870,0
20240812,131500,1638307000,3870,3870,3870,3870,8
20240812,131400,1638276040,3870,3870,3870,3870,1
20240812,131300,1638272170,3850,3850,3850,3850,13
20240812,131200,1638222120,3845,3845,3845,3845,160
20240812,131100,1637606920,3875,3875,3875,3875,0
20240812,131000,1637606920,3875,3875,3875,3875,0
20240812,130900,1637606920,3875,3875,3875,3845,95
20240812,130800,1637241075,3865,3865,3865,3865,70
20240812,130700,1636970525,3865,3870,3870,3865,51
20240812,130600,1636773305,3875,3875,3875,3875,20
20240812,130500,1636695805,3875,3870,3875,3870,2401
20240812,130400,1627403895,3870,3870,3870,3870,0
20240812,130300,1627403895,3870,3870,3870,3870,0
20240812,130200,1627403895,3870,3870,3870,3870,0
20240812,130100,1627403895,3870,3855,3870,3855,300
20240812,130000,1626244635,3845,3845,3845,3845,1
20240812,125900,1626240790,3845,3845,3845,3845,16
20240812,125800,1626179270,3860,3860,3860,3860,100
20240812,125700,1625793270,3865,3845,3865,3845,885
20240812,125600,1622379475,3860,3860,3860,3860,43
20240812,125500,1622213495,3860,3860,3860,3860,0
20240812,125400,1622213495,3860,3860,3860,3860,60
20240812,125300,1621981895,3865,3865,3865,3865,3
20240812,125200,1621970300,3865,3865,3865,3865,0
20240812,125100,1621970300,3865,3865,3865,3865,1
20240812,125000,1621966435,3845,3855,3860,3845,301
20240812,124900,1620808585,3855,3850,3855,3850,2
20240812,124800,1620800880,3850,3855,3855,3850,61
20240812,124700,1620566025,3865,3860,3865,3850,518
20240812,124600,1618567710,3865,3865,3865,3865,0
20240812,124500,1618567710,3865,3865,3865,3865,54
20240812,124400,1618359000,3835,3835,3835,3835,32
20240812,124300,1618236280,3835,3860,3875,3815,3402
20240812,124200,1605197095,3870,3880,3880,3870,486
20240812,124100,1603316225,3880,3880,3880,3880,53
20240812,124000,1603110585,3870,3870,3870,3870,10
20240812,123900,1603071885,3890,3890,3890,3890,0
20240812,123800,1603071885,3890,3890,3890,3890,37
20240812,123700,1602927955,3875,3880,3880,3875,301
20240812,123600,1601761430,3890,3890,3890,3890,57
20240812,123500,1601539700,3890,3890,3890,3880,29
20240812,123400,1601427030,3895,3875,3895,3875,1962
20240812,123300,1593798930,3880,3875,3885,3860,1681
20240812,123200,1587278985,3875,3875,3875,3875,0
20240812,123100,1587278985,3875,3875,3875,3875,322
20240812,123000,1586031235,3875,3870,3875,3870,964
20240812,122900,1582296445,3870,3870,3870,3860,112
20240812,122800,1581864010,3865,3860,3865,3860,134
20240812,122700,1581346720,3860,3860,3860,3860,11
20240812,122600,1581304260,3845,3850,3850,3845,510
20240812,122500,1579343010,3860,3860,3860,3860,0
20240812,122400,1579343010,3860,3860,3860,3860,48
20240812,122300,1579157730,3850,3850,3850,3850,100
20240812,122200,1578772730,3845,3845,3845,3845,1
20240812,122100,1578768885,3845,3845,3865,3845,709
20240812,122000,1576040215,3845,3850,3850,3845,2672
20240812,121900,1565755645,3850,3850,3850,3850,524
20240812,121800,1563738245,3850,3865,3865,3850,1305
20240812,121700,1558708720,3870,3870,3870,3870,65
20240812,121600,1558457170,3885,3885,3885,3885,200
20240812,121500,1557680170,3885,3895,3895,3865,1153
20240812,121400,1553221280,3870,3880,3880,3870,209
20240812,121300,1552411370,3900,3900,3900,3900,1
20240812,121200,1552407470,3870,3885,3900,3870,615
20240812,121100,1550023875,3885,3905,3905,3885,1333
20240812,121000,1544828730,3905,3905,3930,3905,2252
20240812,120900,1536027170,3905,3875,3905,3875,5922
20240812,120800,1512945810,3870,3945,3945,3860,40940
20240812,120700,1353076405,3950,3940,3950,3935,5086
20240812,120600,1333017925,3940,3935,3940,3925,1141
20240812,120500,1328532505,3935,3945,3945,3930,5646
20240812,120400,1306298865,3965,3930,3965,3930,5457
20240812,120300,1284766265,3930,3945,3945,3915,990
20240812,120200,1280867195,3940,3910,3975,3910,23217
20240812,120100,1189425635,3905,3890,3910,3890,11989
20240812,120000,1142570700,3905,3900,3910,3890,502
20240812,115900,1140614625,3910,3900,3910,3900,1201
20240812,115800,1135921405,3910,3920,3920,3900,3966
20240812,115700,1120396815,3905,3870,3920,3845,20517
20240812,115600,1040521375,3870,3865,3870,3865,455
20240812,115500,1038762790,3865,3860,3865,3860,1520
20240812,115400,1032894915,3855,3855,3855,3840,1571
20240812,115300,1026838875,3860,3860,3860,3860,35
20240812,115200,1026703775,3860,3805,3860,3800,16975
20240812,115100,961717820,3800,3800,3800,3800,0
20240812,115000,961717820,3800,3800,3800,3800,0
20240812,114900,961717820,3800,3800,3800,3800,1077
20240812,114800,957625220,3800,3800,3800,3800,0
20240812,114700,957625220,3800,3800,3800,3800,3635
20240812,114600,943812220,3795,3800,3800,3795,70
20240812,114500,943546320,3800,3800,3800,3800,0
20240812,114400,943546320,3800,3795,3800,3795,1001
20240812,114300,939747520,3795,3795,3795,3795,650
20240812,114200,937280770,3795,3795,3795,3795,1000
20240812,114100,933485770,3800,3800,3800,3800,0
20240812,114000,933485770,3800,3800,3800,3800,2
20240812,113900,933478170,3800,3800,3800,3800,0
20240812,113800,933478170,3800,3800,3800,3800,0
20240812,113700,933478170,3800,3800,3800,3800,2
20240812,113600,933470570,3800,3795,3800,3795,1001
20240812,113500,929671770,3795,3795,3795,3795,900
20240812,113400,926256270,3795,3795,3795,3795,0
20240812,113300,926256270,3795,3795,3795,3795,200
20240812,113200,925497270,3795,3795,3795,3795,575
20240812,113100,923315145,3795,3795,3795,3795,0
20240812,113000,923315145,3795,3795,3795,3795,0
20240812,112900,923315145,3795,3795,3795,3795,1
20240812,112800,923311350,3795,3795,3795,3795,754
20240812,112700,920449920,3795,3795,3795,3795,1
20240812,112600,920446125,3795,3800,3800,3795,61
20240812,112500,920214380,3800,3800,3800,3800,1
20240812,112400,920210580,3790,3795,3800,3790,22
20240812,112300,920127185,3790,3795,3800,3790,2089
20240812,112200,912198695,3795,3795,3795,3795,0
20240812,112100,912198695,3795,3795,3795,3795,0
20240812,112000,912198695,3795,3795,3795,3795,279
20240812,111900,911139890,3795,3795,3795,3795,194
20240812,111800,910403660,3790,3790,3790,3790,20
20240812,111700,910327860,3795,3795,3795,3795,0
20240812,111600,910327860,3795,3790,3795,3790,189
20240812,111500,909611505,3790,3790,3790,3790,100
20240812,111400,909232505,3790,3790,3790,3790,1433
20240812,111300,903801435,3790,3790,3790,3790,3
20240812,111200,903790065,3790,3790,3790,3790,109
20240812,111100,903376955,3790,3790,3790,3790,456
20240812,111000,901648715,3795,3800,3800,3790,103
20240812,110900,901257635,3800,3800,3800,3800,409
20240812,110800,899703435,3790,3800,3800,3790,75
20240812,110700,899419155,3800,3790,3800,3790,1422
20240812,110600,894029725,3790,3790,3790,3790,104
20240812,110500,893635565,3800,3800,3800,3800,0
20240812,110400,893635565,3800,3790,3800,3790,701
20240812,110300,890978765,3790,3800,3800,3790,3622
20240812,110200,877235665,3800,3805,3805,3800,52
20240812,110100,877037915,3805,3800,3805,3800,165
20240812,110000,876410840,3800,3800,3800,3800,1251
20240812,105900,871657040,3800,3800,3800,3800,27
20240812,105800,871554440,3800,3800,3800,3800,0
20240812,105700,871554440,3800,3800,3800,3800,3
20240812,105600,871543040,3800,3795,3800,3795,3
20240812,105500,871531645,3795,3800,3800,3795,11
20240812,105400,871489870,3800,3800,3800,3800,3
20240812,105300,871478470,3800,3800,3800,3800,2
20240812,105200,871470870,3795,3795,3795,3795,90
20240812,105100,871129320,3795,3795,3795,3795,28
20240812,105000,871023060,3805,3805,3805,3805,3
20240812,104900,871011645,3805,3805,3805,3805,0
20240812,104800,871011645,3805,3795,3805,3795,7
20240812,104700,870985040,3805,3800,3805,3795,315
20240812,104600,869789365,3805,3800,3805,3795,457
20240812,104500,868054975,3800,3805,3805,3800,5481
20240812,104400,847213225,3810,3810,3810,3810,111
20240812,104300,846790315,3810,3810,3810,3810,432
20240812,104200,845144395,3810,3810,3810,3810,0
20240812,104100,845144395,3810,3810,3810,3810,500
20240812,104000,843239395,3810,3810,3810,3810,0
20240812,103900,843239395,3810,3810,3810,3810,4
20240812,103800,843224155,3820,3820,3820,3820,0
20240812,103700,843224155,3820,3820,3820,3820,26
20240812,103600,843124835,3815,3815,3815,3815,721
20240812,103500,840374220,3815,3825,3825,3815,2103
20240812,103400,832330770,3825,3825,3825,3825,364
20240812,103300,830938470,3825,3825,3825,3825,0
20240812,103200,830938470,3825,3825,3825,3825,3
20240812,103100,830926995,3825,3825,3825,3825,110
20240812,103000,830506245,3810,3810,3810,3810,0
20240812,102900,830506245,3810,3810,3810,3810,555
20240812,102800,828391695,3810,3815,3815,3810,1667
20240812,102700,822039455,3815,3815,3815,3815,2655
20240812,102600,811910630,3835,3830,3835,3815,1301
20240812,102500,806939225,3820,3820,3820,3820,0
20240812,102400,806939225,3820,3840,3840,3820,184
20240812,102300,806236125,3825,3825,3830,3825,838
20240812,102200,803030675,3840,3825,3840,3825,657
20240812,102100,800512720,3840,3830,3840,3830,1675
20240812,102000,794096380,3835,3830,3835,3830,21
20240812,101900,794015930,3830,3825,3835,3825,563
20240812,101800,791859590,3830,3830,3830,3830,43
20240812,101700,791694900,3830,3825,3830,3825,463
20240812,101600,789923915,3820,3835,3835,3820,744
20240812,101500,787075115,3825,3825,3825,3825,2
20240812,101400,787067465,3825,3830,3830,3825,1620
20240812,101300,780870805,3830,3830,3830,3830,334
20240812,101200,779591585,3830,3830,3830,3830,116
20240812,101100,779147305,3820,3830,3830,3820,1135
20240812,101000,774811585,3830,3830,3830,3830,35
20240812,100900,774677535,3830,3825,3835,3825,818
20240812,100800,771544540,3825,3820,3825,3820,237
20240812,100700,770638215,3820,3820,3820,3820,36
20240812,100600,770500695,3825,3825,3830,3810,43
20240812,100500,770336595,3810,3815,3815,3810,971
20240812,100400,766632965,3815,3815,3815,3815,1
20240812,100300,766629150,3805,3815,3815,3805,6552
20240812,100200,741693220,3810,3810,3810,3810,10
20240812,100100,741655120,3810,3810,3810,3810,318
20240812,100000,740443540,3815,3815,3815,3805,1732
20240812,095900,733841915,3815,3820,3820,3815,1598
20240812,095800,727742675,3820,3820,3820,3820,62
20240812,095700,727505835,3820,3820,3820,3820,200
20240812,095600,726741835,3825,3840,3840,3825,3489
20240812,095500,713384450,3840,3845,3845,3830,3189
20240812,095400,701160200,3840,3830,3840,3830,7
20240812,095300,701133340,3830,3840,3840,3830,755
20240812,095200,698240740,3840,3840,3840,3840,44
20240812,095100,698071780,3840,3840,3840,3840,50
20240812,095000,697879780,3840,3850,3850,3840,489
20240812,094900,696001210,3855,3860,3860,3855,9
20240812,094800,695966475,3860,3860,3860,3860,23
20240812,094700,695877695,3860,3845,3860,3845,83
20240812,094600,695557910,3845,3850,3850,3845,376
20240812,094500,694111310,3870,3870,3870,3870,773
20240812,094400,691119800,3845,3875,3875,3845,226
20240812,094300,690244080,3875,3845,3875,3845,5850
20240812,094200,667599470,3845,3860,3860,3845,90
20240812,094100,667252610,3870,3845,3870,3820,6962
20240812,094000,640433460,3805,3835,3835,3805,10591
20240812,093900,599896915,3835,3840,3845,3835,2432
20240812,093800,590559925,3840,3840,3845,3840,324
20240812,093700,589315760,3840,3835,3840,3835,28
20240812,093600,589208300,3835,3860,3860,3835,5748
20240812,093500,567090620,3860,3880,3880,3860,2503
20240812,093400,557414485,3870,3880,3880,3870,6
20240812,093300,557391215,3880,3880,3880,3880,1823
20240812,093200,550317975,3880,3875,3880,3875,8
20240812,093100,550286940,3865,3880,3880,3865,1031
20240812,093000,546301535,3885,3890,3890,3885,1961
20240812,092900,538673250,3895,3855,3895,3855,203
20240812,092800,537885285,3855,3880,3890,3855,2517
20240812,092700,528124255,3900,3925,3935,3890,14769
20240812,092600,470286120,3910,3890,3925,3890,12753
20240812,092500,420557680,3890,3865,3890,3865,4505
20240812,092400,403089195,3865,3880,3880,3860,6180
20240812,092300,379161580,3875,3880,3880,3865,7726
20240812,092200,349227125,3885,3870,3885,3865,6246
20240812,092100,325002820,3870,3840,3870,3840,8260
20240812,092000,293217255,3840,3830,3840,3830,3311
20240812,091900,280527220,3830,3820,3830,3820,1138
20240812,091800,276174015,3825,3825,3825,3820,93
20240812,091700,275818550,3825,3820,3830,3805,3341
20240812,091600,263041185,3820,3820,3825,3820,1403
20240812,091500,257680360,3820,3805,3820,3805,6329
20240812,091400,233537605,3805,3800,3810,3800,1528
20240812,091300,227720105,3800,3800,3800,3790,1409
20240812,091200,222368405,3800,3785,3800,3785,176
20240812,091100,221701945,3785,3800,3800,3785,4
20240812,091000,221686790,3785,3805,3805,3785,2804
20240812,090900,211018370,3805,3810,3810,3805,33
20240812,090800,210892790,3780,3815,3815,3780,1518
20240812,090700,205151125,3815,3805,3815,3805,2857
20240812,090600,194263225,3810,3810,3810,3810,9
20240812,090500,194228935,3800,3790,3800,3765,17534
20240812,090400,127877055,3790,3785,3790,3770,5733
20240812,090300,106223295,3770,3760,3780,3760,1715
20240812,090200,99766240,3785,3785,3785,3785,1578
20240812,090100,93793510,3785,3755,3790,3750,14268
20240812,090000,40089380,3755,3725,3755,3725,10433