KissMeData/039560/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,192100,609482660,3395,3395,3395,3395,1422
20240812,192000,609482660,3395,3395,3395,3395,0
20240812,191900,609482660,3395,3395,3395,3395,0
20240812,191800,609482660,3395,3395,3395,3395,0
20240812,191700,609482660,3395,3395,3395,3395,0
20240812,191600,609482660,3395,3395,3395,3395,0
20240812,191500,609482660,3395,3395,3395,3395,0
20240812,191400,609482660,3395,3395,3395,3395,0
20240812,191300,609482660,3395,3395,3395,3395,0
20240812,191200,609482660,3395,3395,3395,3395,0
20240812,191100,609482660,3395,3395,3395,3395,0
20240812,191000,609482660,3395,3395,3395,3395,0
20240812,190900,609482660,3395,3395,3395,3395,0
20240812,190800,609482660,3395,3395,3395,3395,0
20240812,190700,609482660,3395,3395,3395,3395,0
20240812,190600,609482660,3395,3395,3395,3395,0
20240812,190500,609482660,3395,3395,3395,3395,0
20240812,190400,609482660,3395,3395,3395,3395,0
20240812,190300,609482660,3395,3395,3395,3395,0
20240812,190200,609482660,3395,3395,3395,3395,0
20240812,190100,609482660,3395,3395,3395,3395,0
20240812,190000,609482660,3395,3395,3395,3395,0
20240812,185900,609482660,3395,3395,3395,3395,0
20240812,185800,609482660,3395,3395,3395,3395,0
20240812,185700,609482660,3395,3395,3395,3395,0
20240812,185600,609482660,3395,3395,3395,3395,0
20240812,185500,609482660,3395,3395,3395,3395,0
20240812,185400,609482660,3395,3395,3395,3395,0
20240812,185300,609482660,3395,3395,3395,3395,0
20240812,185200,609482660,3395,3395,3395,3395,0
20240812,185100,609482660,3395,3395,3395,3395,1422
20240812,185000,609482660,3395,3395,3395,3395,0
20240812,184900,609482660,3395,3395,3395,3395,0
20240812,184800,609482660,3395,3395,3395,3395,0
20240812,184700,609482660,3395,3395,3395,3395,0
20240812,184600,609482660,3395,3395,3395,3395,0
20240812,184500,609482660,3395,3395,3395,3395,0
20240812,184400,609482660,3395,3395,3395,3395,0
20240812,184300,609482660,3395,3395,3395,3395,0
20240812,184200,609482660,3395,3395,3395,3395,0
20240812,184100,609482660,3395,3395,3395,3395,0
20240812,184000,609482660,3395,3395,3395,3395,0
20240812,183900,609482660,3395,3395,3395,3395,0
20240812,183800,609482660,3395,3395,3395,3395,0
20240812,183700,609482660,3395,3395,3395,3395,0
20240812,183600,609482660,3395,3395,3395,3395,0
20240812,183500,609482660,3395,3395,3395,3395,0
20240812,183400,609482660,3395,3395,3395,3395,0
20240812,183300,609482660,3395,3395,3395,3395,0
20240812,183200,609482660,3395,3395,3395,3395,0
20240812,183100,609482660,3395,3395,3395,3395,0
20240812,183000,609482660,3395,3395,3395,3395,0
20240812,182900,609482660,3395,3395,3395,3395,0
20240812,182800,609482660,3395,3395,3395,3395,0
20240812,182700,609482660,3395,3395,3395,3395,0
20240812,182600,609482660,3395,3395,3395,3395,0
20240812,182500,609482660,3395,3395,3395,3395,0
20240812,182400,609482660,3395,3395,3395,3395,0
20240812,182300,609482660,3395,3395,3395,3395,0
20240812,182200,609482660,3395,3395,3395,3395,0
20240812,182100,609482660,3395,3395,3395,3395,1422
20240812,182000,609482660,3395,3395,3395,3395,0
20240812,181900,609482660,3395,3395,3395,3395,0
20240812,181800,609482660,3395,3395,3395,3395,0
20240812,181700,609482660,3395,3395,3395,3395,0
20240812,181600,609482660,3395,3395,3395,3395,0
20240812,181500,609482660,3395,3395,3395,3395,0
20240812,181400,609482660,3395,3395,3395,3395,0
20240812,181300,609482660,3395,3395,3395,3395,0
20240812,181200,609482660,3395,3395,3395,3395,0
20240812,181100,609482660,3395,3395,3395,3395,0
20240812,181000,609482660,3395,3395,3395,3395,0
20240812,180900,609482660,3395,3395,3395,3395,0
20240812,180800,609482660,3395,3395,3395,3395,0
20240812,180700,609482660,3395,3395,3395,3395,0
20240812,180600,609482660,3395,3395,3395,3395,0
20240812,180500,609482660,3395,3395,3395,3395,0
20240812,180400,609482660,3395,3395,3395,3395,0
20240812,180300,609482660,3395,3395,3395,3395,0
20240812,180200,609482660,3395,3395,3395,3395,0
20240812,180100,609482660,3395,3395,3395,3395,0
20240812,180000,609482660,3395,3395,3395,3395,0
20240812,175900,609482660,3395,3395,3395,3395,0
20240812,175800,609482660,3395,3395,3395,3395,0
20240812,175700,609482660,3395,3395,3395,3395,0
20240812,175600,609482660,3395,3395,3395,3395,0
20240812,175500,609482660,3395,3395,3395,3395,0
20240812,175400,609482660,3395,3395,3395,3395,0
20240812,175300,609482660,3395,3395,3395,3395,0
20240812,175200,609482660,3395,3395,3395,3395,0
20240812,175100,609482660,3395,3395,3395,3395,1422
20240812,175000,609482660,3395,3395,3395,3395,0
20240812,174900,609482660,3395,3395,3395,3395,0
20240812,174800,609482660,3395,3395,3395,3395,0
20240812,174700,609482660,3395,3395,3395,3395,0
20240812,174600,609482660,3395,3395,3395,3395,0
20240812,174500,609482660,3395,3395,3395,3395,0
20240812,174400,609482660,3395,3395,3395,3395,0
20240812,174300,609482660,3395,3395,3395,3395,0
20240812,174200,609482660,3395,3395,3395,3395,0
20240812,174100,609482660,3395,3395,3395,3395,0
20240812,174000,609482660,3395,3395,3395,3395,0
20240812,173900,609482660,3395,3395,3395,3395,0
20240812,173800,609482660,3395,3395,3395,3395,0
20240812,173700,609482660,3395,3395,3395,3395,0
20240812,173600,609482660,3395,3395,3395,3395,0
20240812,173500,609482660,3395,3395,3395,3395,0
20240812,173400,609482660,3395,3395,3395,3395,0
20240812,173300,609482660,3395,3395,3395,3395,0
20240812,173200,609482660,3395,3395,3395,3395,0
20240812,173100,609482660,3395,3395,3395,3395,0
20240812,173000,609482660,3395,3395,3395,3395,0
20240812,172900,609482660,3395,3395,3395,3395,0
20240812,172800,609482660,3395,3395,3395,3395,0
20240812,172700,609482660,3395,3395,3395,3395,0
20240812,172600,609482660,3395,3395,3395,3395,0
20240812,172500,609482660,3395,3395,3395,3395,0
20240812,172400,609482660,3395,3395,3395,3395,0
20240812,172300,609482660,3395,3395,3395,3395,0
20240812,172200,609482660,3395,3395,3395,3395,0
20240812,172100,609482660,3395,3395,3395,3395,1422
20240812,172000,609482660,3395,3395,3395,3395,0
20240812,171900,609482660,3395,3395,3395,3395,0
20240812,171800,609482660,3395,3395,3395,3395,0
20240812,171700,609482660,3395,3395,3395,3395,0
20240812,171600,609482660,3395,3395,3395,3395,0
20240812,171500,609482660,3395,3395,3395,3395,0
20240812,171400,609482660,3395,3395,3395,3395,0
20240812,171300,609482660,3395,3395,3395,3395,0
20240812,171200,609482660,3395,3395,3395,3395,0
20240812,171100,609482660,3395,3395,3395,3395,0
20240812,171000,609482660,3395,3395,3395,3395,0
20240812,170900,609482660,3395,3395,3395,3395,0
20240812,170800,609482660,3395,3395,3395,3395,0
20240812,170700,609482660,3395,3395,3395,3395,0
20240812,170600,609482660,3395,3395,3395,3395,0
20240812,170500,609482660,3395,3395,3395,3395,0
20240812,170400,609482660,3395,3395,3395,3395,0
20240812,170300,609482660,3395,3395,3395,3395,0
20240812,170200,609482660,3395,3395,3395,3395,0
20240812,170100,609482660,3395,3395,3395,3395,0
20240812,170000,609482660,3395,3395,3395,3395,0
20240812,165900,609482660,3395,3395,3395,3395,0
20240812,165800,609482660,3395,3395,3395,3395,0
20240812,165700,609482660,3395,3395,3395,3395,0
20240812,165600,609482660,3395,3395,3395,3395,0
20240812,165500,609482660,3395,3395,3395,3395,0
20240812,165400,609482660,3395,3395,3395,3395,0
20240812,165300,609482660,3395,3395,3395,3395,0
20240812,165200,609482660,3395,3395,3395,3395,0
20240812,165100,609482660,3395,3395,3395,3395,1422
20240812,165000,609482660,3395,3395,3395,3395,0
20240812,164900,609482660,3395,3395,3395,3395,0
20240812,164800,609482660,3395,3395,3395,3395,0
20240812,164700,609482660,3395,3395,3395,3395,0
20240812,164600,609482660,3395,3395,3395,3395,0
20240812,164500,609482660,3395,3395,3395,3395,0
20240812,164400,609482660,3395,3395,3395,3395,0
20240812,164300,609482660,3395,3395,3395,3395,0
20240812,164200,609482660,3395,3395,3395,3395,0
20240812,164100,609482660,3395,3395,3395,3395,0
20240812,164000,609482660,3395,3395,3395,3395,0
20240812,163900,609482660,3395,3395,3395,3395,0
20240812,163800,609482660,3395,3395,3395,3395,0
20240812,163700,609482660,3395,3395,3395,3395,0
20240812,163600,609482660,3395,3395,3395,3395,0
20240812,163500,609482660,3395,3395,3395,3395,0
20240812,163400,609482660,3395,3395,3395,3395,0
20240812,163300,609482660,3395,3395,3395,3395,0
20240812,163200,609482660,3395,3395,3395,3395,0
20240812,163100,609482660,3395,3395,3395,3395,0
20240812,163000,609482660,3395,3395,3395,3395,0
20240812,162900,609482660,3395,3395,3395,3395,0
20240812,162800,609482660,3395,3395,3395,3395,0
20240812,162700,609482660,3395,3395,3395,3395,0
20240812,162600,609482660,3395,3395,3395,3395,0
20240812,162500,609482660,3395,3395,3395,3395,0
20240812,162400,609482660,3395,3395,3395,3395,0
20240812,162300,609482660,3395,3395,3395,3395,0
20240812,162200,609482660,3395,3395,3395,3395,0
20240812,162100,609482660,3395,3395,3395,3395,1422
20240812,162000,609482660,3395,3395,3395,3395,0
20240812,161900,609482660,3395,3395,3395,3395,0
20240812,161800,609482660,3395,3395,3395,3395,0
20240812,161700,609482660,3395,3395,3395,3395,0
20240812,161600,609482660,3395,3395,3395,3395,0
20240812,161500,609482660,3395,3395,3395,3395,0
20240812,161400,609482660,3395,3395,3395,3395,0
20240812,161300,609482660,3395,3395,3395,3395,0
20240812,161200,609482660,3395,3395,3395,3395,0
20240812,161100,609482660,3395,3395,3395,3395,0
20240812,161000,609482660,3395,3395,3395,3395,0
20240812,160900,609482660,3395,3395,3395,3395,0
20240812,160800,609482660,3395,3395,3395,3395,0
20240812,160700,609482660,3395,3395,3395,3395,0
20240812,160600,609482660,3395,3395,3395,3395,0
20240812,160500,609482660,3395,3395,3395,3395,0
20240812,160400,609482660,3395,3395,3395,3395,0
20240812,160300,609482660,3395,3395,3395,3395,0
20240812,160200,609482660,3395,3395,3395,3395,0
20240812,160100,609482660,3395,3395,3395,3395,0
20240812,160000,609482660,3395,3395,3395,3395,0
20240812,155900,609482660,3395,3395,3395,3395,0
20240812,155800,609482660,3395,3395,3395,3395,0
20240812,155700,609482660,3395,3395,3395,3395,0
20240812,155600,609482660,3395,3395,3395,3395,0
20240812,155500,609482660,3395,3395,3395,3395,0
20240812,155400,609482660,3395,3395,3395,3395,0
20240812,155300,609482660,3395,3395,3395,3395,0
20240812,155200,609482660,3395,3395,3395,3395,0
20240812,155100,609482660,3395,3395,3395,3395,1422
20240812,155000,609482660,3395,3395,3395,3395,0
20240812,154900,609482660,3395,3395,3395,3395,0
20240812,154800,609482660,3395,3395,3395,3395,0
20240812,154700,609482660,3395,3395,3395,3395,0
20240812,154600,609482660,3395,3395,3395,3395,0
20240812,154500,609482660,3395,3395,3395,3395,0
20240812,154400,609482660,3395,3395,3395,3395,0
20240812,154300,609482660,3395,3395,3395,3395,0
20240812,154200,609482660,3395,3395,3395,3395,0
20240812,154100,609482660,3395,3395,3395,3395,0
20240812,154000,609482660,3395,3395,3395,3395,0
20240812,153900,609482660,3395,3395,3395,3395,0
20240812,153800,609482660,3395,3395,3395,3395,0
20240812,153700,609482660,3395,3395,3395,3395,0
20240812,153600,609482660,3395,3395,3395,3395,0
20240812,153500,609482660,3395,3395,3395,3395,0
20240812,153400,609482660,3395,3395,3395,3395,0
20240812,153300,609482660,3395,3395,3395,3395,0
20240812,153200,609482660,3395,3395,3395,3395,0
20240812,153100,609482660,3395,3395,3395,3395,0
20240812,153000,609482660,3395,3395,3395,3395,1422
20240812,152900,604654970,3400,3400,3400,3400,0
20240812,152800,604654970,3400,3400,3400,3400,0
20240812,152700,604654970,3400,3400,3400,3400,0
20240812,152600,604654970,3400,3400,3400,3400,0
20240812,152500,604654970,3400,3400,3400,3400,0
20240812,152400,604654970,3400,3400,3400,3400,0
20240812,152300,604654970,3400,3400,3400,3400,0
20240812,152200,604654970,3400,3400,3400,3400,0
20240812,152100,604654970,3400,3400,3400,3400,0
20240812,152000,604654970,3400,3400,3400,3400,0
20240812,151900,604654970,3400,3390,3400,3390,542
20240812,151800,602815000,3390,3390,3390,3390,313
20240812,151700,601753930,3390,3385,3390,3385,1143
20240812,151600,597879540,3385,3380,3385,3380,3367
20240812,151500,586496580,3380,3385,3385,3380,269
20240812,151400,585586515,3390,3390,3390,3390,47
20240812,151300,585427185,3390,3390,3390,3390,0
20240812,151200,585427185,3390,3390,3390,3390,0
20240812,151100,585427185,3390,3390,3390,3385,507
20240812,151000,583710455,3385,3385,3390,3385,740
20240812,150900,581202605,3390,3385,3390,3385,917
20240812,150800,578098555,3385,3390,3390,3385,1159
20240812,150700,574173870,3390,3380,3390,3380,21
20240812,150600,574102830,3390,3390,3390,3390,111
20240812,150500,573726540,3390,3390,3390,3390,10
20240812,150400,573692640,3390,3390,3390,3390,0
20240812,150300,573692640,3390,3380,3390,3370,1146
20240812,150200,569826675,3385,3390,3390,3385,122
20240812,150100,569413650,3395,3390,3395,3390,477
20240812,150000,567796325,3390,3390,3390,3390,0
20240812,145900,567796325,3390,3385,3390,3385,101
20240812,145800,567454435,3395,3385,3395,3385,38
20240812,145700,567325795,3395,3385,3395,3385,41
20240812,145600,567187000,3395,3395,3395,3395,447
20240812,145500,565669435,3395,3390,3395,3390,2
20240812,145400,565662650,3390,3375,3390,3370,3226
20240812,145300,554731900,3390,3385,3390,3385,3001
20240812,145200,544573510,3390,3385,3390,3385,2001
20240812,145100,537800120,3390,3390,3390,3390,1
20240812,145000,537796730,3385,3385,3385,3385,4
20240812,144900,537783190,3385,3385,3385,3385,701
20240812,144800,535410305,3385,3385,3385,3385,100
20240812,144700,535071805,3385,3385,3385,3385,2223
20240812,144600,527546950,3365,3385,3385,3365,270
20240812,144500,526638340,3390,3390,3390,3390,597
20240812,144400,524614510,3390,3395,3395,3390,110
20240812,144300,524241110,3390,3370,3390,3370,2994
20240812,144200,514102905,3370,3370,3370,3370,81
20240812,144100,513829935,3380,3380,3380,3380,0
20240812,144000,513829935,3380,3380,3380,3380,50
20240812,143900,513660935,3380,3380,3380,3380,820
20240812,143800,510889335,3380,3380,3380,3380,150
20240812,143700,510382335,3380,3380,3380,3380,0
20240812,143600,510382335,3380,3380,3380,3380,40
20240812,143500,510247135,3380,3380,3380,3380,0
20240812,143400,510247135,3380,3375,3380,3375,817
20240812,143300,507489755,3370,3375,3375,3370,58
20240812,143200,507294270,3375,3375,3375,3375,0
20240812,143100,507294270,3375,3375,3375,3375,1500
20240812,143000,502231770,3365,3365,3365,3365,301
20240812,142900,501218905,3375,3370,3375,3365,645
20240812,142800,499046280,3370,3365,3370,3365,144
20240812,142700,498561005,3370,3365,3370,3365,144
20240812,142600,498075730,3365,3360,3365,3360,1551
20240812,142500,492857960,3360,3355,3360,3355,717
20240812,142400,490450655,3355,3355,3355,3350,600
20240812,142300,488439145,3355,3355,3355,3355,30
20240812,142200,488338495,3350,3350,3350,3350,100
20240812,142100,488003495,3355,3355,3355,3355,0
20240812,142000,488003495,3355,3355,3355,3355,100
20240812,141900,487667995,3355,3355,3355,3355,9
20240812,141800,487637800,3345,3350,3355,3345,10
20240812,141700,487604335,3355,3355,3355,3355,1
20240812,141600,487600980,3345,3345,3345,3345,0
20240812,141500,487600980,3345,3355,3355,3345,1418
20240812,141400,482851280,3355,3350,3355,3345,957
20240812,141300,479649700,3350,3350,3350,3350,271
20240812,141200,478741850,3350,3350,3350,3350,216
20240812,141100,478018250,3350,3350,3350,3350,0
20240812,141000,478018250,3350,3350,3350,3350,10
20240812,140900,477984750,3350,3350,3350,3345,4
20240812,140800,477971355,3355,3345,3355,3345,9
20240812,140700,477941240,3340,3340,3345,3340,798
20240812,140600,475275055,3345,3345,3345,3345,100
20240812,140500,474940555,3345,3345,3345,3345,0
20240812,140400,474940555,3345,3345,3345,3345,124
20240812,140300,474525775,3350,3350,3350,3350,2
20240812,140200,474519075,3355,3345,3355,3345,2
20240812,140100,474512375,3355,3355,3355,3355,2
20240812,140000,474505665,3345,3345,3350,3345,2122
20240812,135900,467401685,3345,3345,3345,3345,50
20240812,135800,467234435,3350,3350,3355,3345,1340
20240812,135700,462750910,3355,3345,3355,3345,31
20240812,135600,462647205,3360,3355,3360,3350,9014
20240812,135500,432416335,3360,3360,3360,3360,1
20240812,135400,432412975,3360,3360,3360,3360,411
20240812,135300,431032015,3360,3360,3360,3360,200
20240812,135200,430360015,3360,3365,3365,3360,959
20240812,135100,427136775,3365,3365,3365,3365,49
20240812,135000,426971890,3365,3360,3365,3360,1001
20240812,134900,423608525,3365,3365,3365,3355,298
20240812,134800,422606575,3365,3365,3365,3365,5
20240812,134700,422589750,3375,3375,3375,3375,0
20240812,134600,422589750,3375,3360,3375,3360,279
20240812,134500,421652175,3360,3360,3360,3360,14
20240812,134400,421605135,3360,3365,3365,3360,2479
20240812,134300,413275660,3365,3375,3375,3365,41
20240812,134200,413137685,3360,3375,3375,3360,2988
20240812,134100,403095180,3375,3375,3375,3375,0
20240812,134000,403095180,3375,3360,3375,3360,1076
20240812,133900,399479805,3360,3370,3375,3360,32
20240812,133800,399372055,3380,3380,3380,3380,0
20240812,133700,399372055,3380,3380,3380,3380,0
20240812,133600,399372055,3380,3380,3380,3380,50
20240812,133500,399203055,3380,3380,3380,3380,1
20240812,133400,399199675,3370,3370,3370,3370,1509
20240812,133300,394114345,3360,3370,3370,3360,36
20240812,133200,393993325,3370,3370,3370,3370,38
20240812,133100,393865265,3370,3370,3370,3370,55
20240812,133000,393679915,3370,3360,3370,3360,192
20240812,132900,393034785,3370,3370,3370,3370,6
20240812,132800,393014565,3370,3370,3370,3370,0
20240812,132700,393014565,3370,3370,3370,3370,896
20240812,132600,389995045,3375,3375,3375,3375,1
20240812,132500,389991670,3355,3355,3355,3355,0
20240812,132400,389991670,3355,3360,3360,3355,1500
20240812,132300,384958785,3375,3375,3375,3375,0
20240812,132200,384958785,3375,3360,3375,3360,705
20240812,132100,382589970,3375,3375,3375,3375,0
20240812,132000,382589970,3375,3375,3375,3375,0
20240812,131900,382589970,3375,3375,3375,3365,3110
20240812,131800,372123330,3380,3380,3380,3380,0
20240812,131700,372123330,3380,3380,3380,3380,1
20240812,131600,372119950,3370,3370,3370,3370,3166
20240812,131500,361450530,3380,3380,3380,3380,0
20240812,131400,361450530,3380,3380,3380,3380,0
20240812,131300,361450530,3380,3380,3380,3380,0
20240812,131200,361450530,3380,3375,3380,3375,98
20240812,131100,361119775,3380,3380,3380,3380,0
20240812,131000,361119775,3380,3380,3380,3380,0
20240812,130900,361119775,3380,3380,3380,3380,5
20240812,130800,361102875,3380,3385,3385,3375,461
20240812,130700,359545455,3400,3400,3400,3400,0
20240812,130600,359545455,3400,3385,3400,3385,44
20240812,130500,359396385,3400,3380,3400,3380,501
20240812,130400,357702985,3380,3395,3395,3380,1149
20240812,130300,353802160,3395,3395,3395,3395,0
20240812,130200,353802160,3395,3395,3395,3395,147
20240812,130100,353303095,3395,3395,3395,3395,0
20240812,130000,353303095,3395,3395,3395,3395,1
20240812,125900,353299700,3400,3400,3400,3400,0
20240812,125800,353299700,3400,3400,3400,3400,6
20240812,125700,353279300,3395,3395,3395,3395,2190
20240812,125600,345844250,3395,3395,3395,3395,1
20240812,125500,345840855,3390,3395,3395,3385,4
20240812,125400,345827290,3400,3400,3400,3400,0
20240812,125300,345827290,3400,3400,3400,3400,300
20240812,125200,344807290,3400,3400,3400,3400,0
20240812,125100,344807290,3400,3400,3400,3400,0
20240812,125000,344807290,3400,3395,3400,3395,309
20240812,124900,343756730,3400,3400,3400,3400,0
20240812,124800,343756730,3400,3400,3400,3400,0
20240812,124700,343756730,3400,3400,3400,3400,0
20240812,124600,343756730,3400,3400,3400,3400,1
20240812,124500,343753330,3400,3400,3400,3400,0
20240812,124400,343753330,3400,3400,3400,3400,2
20240812,124300,343746530,3395,3395,3395,3395,5
20240812,124200,343729555,3400,3400,3400,3400,1
20240812,124100,343726155,3395,3395,3400,3395,472
20240812,124000,342121575,3400,3385,3400,3380,3482
20240812,123900,330317655,3385,3385,3385,3385,2
20240812,123800,330310885,3400,3405,3405,3400,51
20240812,123700,330137480,3400,3385,3400,3385,3106
20240812,123600,319580895,3380,3360,3380,3360,2600
20240812,123500,310806980,3360,3360,3360,3360,0
20240812,123400,310806980,3360,3360,3360,3360,4
20240812,123300,310793540,3360,3370,3370,3360,630
20240812,123200,308676680,3370,3360,3370,3360,3
20240812,123100,308666580,3360,3370,3370,3360,10
20240812,123000,308632890,3370,3370,3370,3370,0
20240812,122900,308632890,3370,3370,3370,3370,0
20240812,122800,308632890,3370,3370,3370,3360,16
20240812,122700,308579020,3370,3370,3370,3370,0
20240812,122600,308579020,3370,3370,3370,3370,13
20240812,122500,308535210,3370,3370,3370,3370,1
20240812,122400,308531840,3355,3360,3360,3355,70
20240812,122300,308296740,3370,3360,3370,3360,51
20240812,122200,308125370,3360,3360,3360,3360,636
20240812,122100,305988410,3360,3370,3370,3360,295
20240812,122000,304997110,3375,3375,3375,3375,0
20240812,121900,304997110,3375,3375,3375,3375,0
20240812,121800,304997110,3375,3375,3375,3375,0
20240812,121700,304997110,3375,3375,3375,3375,14
20240812,121600,304949860,3375,3375,3375,3375,0
20240812,121500,304949860,3375,3375,3375,3360,503
20240812,121400,303256485,3375,3375,3375,3375,80
20240812,121300,302986485,3375,3375,3375,3375,100
20240812,121200,302648985,3375,3375,3375,3375,0
20240812,121100,302648985,3375,3375,3375,3375,10
20240812,121000,302615235,3375,3360,3375,3360,2
20240812,120900,302608500,3375,3360,3375,3360,367
20240812,120800,301375365,3375,3375,3375,3375,1
20240812,120700,301371990,3370,3365,3380,3365,251
20240812,120600,300526860,3380,3380,3380,3380,30
20240812,120500,300425460,3380,3380,3380,3380,564
20240812,120400,298519140,3380,3370,3380,3370,670
20240812,120300,296261230,3380,3380,3380,3380,20
20240812,120200,296193630,3380,3380,3380,3380,33
20240812,120100,296082090,3380,3380,3380,3380,1
20240812,120000,296078710,3380,3380,3380,3380,9
20240812,115900,296048290,3375,3375,3375,3375,6
20240812,115800,296028040,3370,3370,3370,3370,114
20240812,115700,295643860,3370,3380,3380,3370,420
20240812,115600,294226260,3380,3380,3380,3380,0
20240812,115500,294226260,3380,3380,3380,3380,0
20240812,115400,294226260,3380,3370,3380,3370,2352
20240812,115300,286287180,3375,3375,3375,3375,29
20240812,115200,286189305,3375,3375,3375,3375,13
20240812,115100,286145430,3375,3375,3375,3375,30
20240812,115000,286044180,3375,3375,3375,3375,1
20240812,114900,286040805,3375,3375,3375,3375,0
20240812,114800,286040805,3375,3375,3375,3375,1
20240812,114700,286037430,3370,3370,3370,3370,20
20240812,114600,285970030,3375,3375,3375,3375,0
20240812,114500,285970030,3375,3375,3375,3375,0
20240812,114400,285970030,3375,3355,3375,3355,298
20240812,114300,284970180,3360,3360,3360,3360,511
20240812,114200,283253220,3365,3365,3365,3365,201
20240812,114100,282576855,3375,3375,3375,3375,1
20240812,114000,282573480,3365,3375,3375,3365,501
20240812,113900,280887605,3365,3375,3375,3365,116
20240812,113800,280497245,3375,3370,3375,3370,26
20240812,113700,280409620,3370,3370,3370,3370,150
20240812,113600,279904120,3370,3370,3375,3370,52
20240812,113500,279728875,3370,3370,3370,3370,0
20240812,113400,279728875,3370,3375,3375,3370,168
20240812,113300,279161965,3380,3380,3380,3380,1
20240812,113200,279158585,3370,3380,3380,3370,401
20240812,113100,277807205,3375,3375,3375,3375,50
20240812,113000,277638455,3375,3375,3375,3375,0
20240812,112900,277638455,3375,3375,3375,3375,1
20240812,112800,277635080,3370,3370,3370,3370,3
20240812,112700,277624970,3360,3380,3380,3360,429
20240812,112600,276182540,3375,3375,3375,3375,250
20240812,112500,275338790,3375,3375,3375,3375,1
20240812,112400,275335415,3365,3365,3365,3365,0
20240812,112300,275335415,3365,3365,3365,3365,551
20240812,112200,273481300,3375,3375,3375,3375,9
20240812,112100,273450925,3375,3375,3375,3375,1
20240812,112000,273447550,3370,3370,3370,3365,1053
20240812,111900,269899190,3370,3370,3370,3370,400
20240812,111800,268551190,3370,3370,3370,3370,0
20240812,111700,268551190,3370,3365,3370,3365,35
20240812,111600,268433410,3365,3365,3365,3360,3
20240812,111500,268423320,3360,3365,3365,3360,7094
20240812,111400,244568510,3370,3370,3370,3370,619
20240812,111300,242482480,3370,3370,3370,3370,0
20240812,111200,242482480,3370,3370,3370,3370,67
20240812,111100,242256690,3370,3370,3370,3370,51
20240812,111000,242084820,3375,3375,3375,3375,27
20240812,110900,241993695,3370,3370,3375,3365,1878
20240812,110800,235665915,3375,3375,3375,3375,1
20240812,110700,235662540,3380,3375,3380,3375,2981
20240812,110600,225601660,3380,3380,3380,3380,15
20240812,110500,225550960,3380,3380,3380,3380,102
20240812,110400,225206200,3380,3375,3380,3375,14
20240812,110300,225158945,3380,3375,3380,3370,51
20240812,110200,224987015,3380,3380,3380,3380,3
20240812,110100,224976875,3380,3380,3380,3380,35
20240812,110000,224858575,3380,3380,3380,3380,1
20240812,105900,224855195,3385,3385,3385,3385,3
20240812,105800,224845040,3385,3385,3385,3385,3
20240812,105700,224834885,3385,3385,3385,3380,4
20240812,105600,224821350,3385,3380,3385,3380,671
20240812,105500,222553020,3385,3385,3385,3385,9
20240812,105400,222522555,3380,3380,3380,3380,1846
20240812,105300,216283075,3380,3380,3380,3380,1860
20240812,105200,209996275,3380,3380,3380,3380,0
20240812,105100,209996275,3380,3365,3380,3365,583
20240812,105000,208025750,3380,3380,3380,3365,28
20240812,104900,207931485,3380,3380,3380,3380,89
20240812,104800,207630665,3380,3380,3380,3380,0
20240812,104700,207630665,3380,3370,3380,3370,93
20240812,104600,207317245,3385,3390,3390,3385,52
20240812,104500,207141215,3370,3370,3390,3370,177
20240812,104400,206544685,3390,3390,3390,3390,10
20240812,104300,206510785,3375,3375,3375,3375,0
20240812,104200,206510785,3375,3375,3375,3375,43
20240812,104100,206365660,3390,3390,3390,3390,2
20240812,104000,206358880,3380,3380,3380,3380,10
20240812,103900,206325080,3380,3380,3390,3380,23
20240812,103800,206247290,3390,3385,3390,3385,119
20240812,103700,205843905,3385,3385,3385,3385,0
20240812,103600,205843905,3385,3385,3385,3385,2002
20240812,103500,199067135,3375,3375,3375,3375,0
20240812,103400,199067135,3375,3375,3375,3375,0
20240812,103300,199067135,3375,3375,3375,3375,1
20240812,103200,199063760,3370,3370,3370,3370,223
20240812,103100,198312250,3370,3370,3370,3365,76
20240812,103000,198056280,3380,3380,3380,3380,424
20240812,102900,196623160,3380,3375,3380,3375,30
20240812,102800,196521900,3380,3380,3380,3380,0
20240812,102700,196521900,3380,3370,3380,3365,643
20240812,102600,194357470,3380,3380,3380,3380,0
20240812,102500,194357470,3380,3380,3380,3380,0
20240812,102400,194357470,3380,3365,3380,3365,504
20240812,102300,192661450,3365,3370,3370,3365,1249
20240812,102200,188455800,3375,3375,3375,3375,1
20240812,102100,188452425,3375,3380,3380,3370,886
20240812,102000,185459430,3385,3390,3390,3385,39
20240812,101900,185327315,3390,3390,3390,3385,506
20240812,101800,183614475,3385,3385,3385,3385,460
20240812,101700,182057375,3400,3400,3400,3400,0
20240812,101600,182057375,3400,3390,3400,3385,915
20240812,101500,178960055,3390,3390,3390,3390,426
20240812,101400,177515915,3395,3395,3395,3395,5
20240812,101300,177498940,3400,3400,3400,3385,1613
20240812,101200,172014920,3400,3400,3400,3400,13
20240812,101100,171970720,3405,3405,3405,3405,0
20240812,101000,171970720,3405,3390,3405,3390,3214
20240812,100900,161075235,3385,3380,3385,3380,603
20240812,100800,159036650,3380,3380,3380,3380,505
20240812,100700,157329750,3380,3380,3380,3380,91
20240812,100600,157022170,3380,3380,3380,3380,12
20240812,100500,156981610,3380,3370,3380,3370,101
20240812,100400,156641230,3380,3375,3380,3375,109
20240812,100300,156272900,3380,3370,3380,3370,2
20240812,100200,156266150,3380,3380,3380,3380,0
20240812,100100,156266150,3380,3370,3380,3365,709
20240812,100000,153880180,3385,3385,3385,3385,0
20240812,095900,153880180,3385,3385,3385,3385,37
20240812,095800,153754935,3385,3385,3385,3385,19
20240812,095700,153690620,3365,3380,3385,3365,5258
20240812,095600,135976890,3380,3380,3385,3380,371
20240812,095500,134722900,3380,3380,3380,3380,102
20240812,095400,134378140,3385,3385,3385,3385,411
20240812,095300,132986905,3385,3385,3390,3385,706
20240812,095200,130597085,3385,3385,3385,3385,20
20240812,095100,130529385,3385,3385,3385,3385,0
20240812,095000,130529385,3385,3385,3385,3385,1
20240812,094900,130526000,3390,3385,3390,3385,241
20240812,094800,129710210,3385,3385,3385,3385,2349
20240812,094700,121758845,3390,3390,3390,3390,35
20240812,094600,121640195,3390,3390,3390,3390,2
20240812,094500,121633415,3385,3385,3385,3385,56
20240812,094400,121443855,3390,3385,3390,3385,99
20240812,094300,121108735,3390,3390,3390,3390,118
20240812,094200,120708715,3390,3390,3390,3390,8
20240812,094100,120681595,3385,3370,3385,3370,439
20240812,094000,119202150,3385,3390,3390,3370,205
20240812,093900,118510595,3370,3390,3390,3370,1460
20240812,093800,113577460,3390,3390,3390,3390,0
20240812,093700,113577460,3390,3385,3390,3375,517
20240812,093600,111831395,3380,3385,3385,3380,131
20240812,093500,111388015,3385,3375,3385,3375,92
20240812,093400,111076725,3375,3380,3385,3375,549
20240812,093300,109221320,3375,3390,3390,3375,817
20240812,093200,106461355,3380,3390,3390,3380,739
20240812,093100,103956850,3395,3395,3405,3395,528
20240812,093000,102164260,3405,3400,3405,3400,41
20240812,092900,102024705,3405,3405,3405,3405,19
20240812,092800,101960010,3410,3410,3410,3410,0
20240812,092700,101960010,3410,3410,3410,3395,702
20240812,092600,99576560,3400,3400,3400,3395,321
20240812,092500,98486705,3410,3400,3410,3395,1476
20240812,092400,93472610,3415,3415,3415,3415,2
20240812,092300,93465780,3420,3420,3420,3420,7
20240812,092200,93441840,3395,3395,3420,3395,807
20240812,092100,90702050,3395,3400,3400,3395,267
20240812,092000,89794825,3415,3415,3415,3415,150
20240812,091900,89282575,3415,3415,3420,3390,1715
20240812,091800,83457305,3395,3420,3420,3395,1517
20240812,091700,78289545,3420,3430,3430,3420,13
20240812,091600,78245055,3425,3420,3430,3420,518
20240812,091500,76471790,3435,3410,3435,3410,206
20240812,091400,75767930,3435,3425,3435,3425,764
20240812,091300,73149180,3425,3415,3425,3405,691
20240812,091200,70788750,3415,3405,3415,3400,1003
20240812,091100,67376740,3410,3415,3415,3410,103
20240812,091000,67025495,3415,3415,3415,3410,213
20240812,090900,66299150,3410,3425,3425,3405,60
20240812,090800,66094310,3425,3395,3425,3395,207
20240812,090700,65386040,3410,3410,3410,3410,933
20240812,090600,62204510,3410,3400,3410,3400,602
20240812,090500,60157690,3405,3400,3405,3395,1274
20240812,090400,55827310,3370,3400,3400,3365,1703
20240812,090300,50068805,3395,3390,3400,3360,2118
20240812,090200,42902270,3390,3400,3400,3390,3601
20240812,090100,30674865,3400,3400,3405,3400,1066
20240812,090000,27050390,3395,3360,3395,3360,8043