KissMeData/001200/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,183300,12517856970,3920,3920,3920,3920,31341
20240805,183200,12517856970,3920,3920,3920,3920,0
20240805,183100,12517856970,3920,3920,3920,3920,0
20240805,183000,12517856970,3920,3920,3920,3920,0
20240805,182900,12517856970,3920,3920,3920,3920,0
20240805,182800,12517856970,3920,3920,3920,3920,0
20240805,182700,12517856970,3920,3920,3920,3920,0
20240805,182600,12517856970,3920,3920,3920,3920,0
20240805,182500,12517856970,3920,3920,3920,3920,0
20240805,182400,12517856970,3920,3920,3920,3920,0
20240805,182300,12517856970,3920,3920,3920,3920,0
20240805,182200,12517856970,3920,3920,3920,3920,0
20240805,182100,12517856970,3920,3920,3920,3920,0
20240805,182000,12517856970,3920,3920,3920,3920,0
20240805,181900,12517856970,3920,3920,3920,3920,0
20240805,181800,12517856970,3920,3920,3920,3920,0
20240805,181700,12517856970,3920,3920,3920,3920,0
20240805,181600,12517856970,3920,3920,3920,3920,0
20240805,181500,12517856970,3920,3920,3920,3920,0
20240805,181400,12517856970,3920,3920,3920,3920,0
20240805,181300,12517856970,3920,3920,3920,3920,0
20240805,181200,12517856970,3920,3920,3920,3920,0
20240805,181100,12517856970,3920,3920,3920,3920,0
20240805,181000,12517856970,3920,3920,3920,3920,0
20240805,180900,12517856970,3920,3920,3920,3920,0
20240805,180800,12517856970,3920,3920,3920,3920,0
20240805,180700,12517856970,3920,3920,3920,3920,0
20240805,180600,12517856970,3920,3920,3920,3920,0
20240805,180500,12517856970,3920,3920,3920,3920,0
20240805,180400,12517856970,3920,3920,3920,3920,0
20240805,180300,12517856970,3920,3920,3920,3920,31341
20240805,180200,12517856970,3920,3920,3920,3920,0
20240805,180100,12517856970,3920,3920,3920,3920,0
20240805,180000,12517856970,3920,3920,3920,3920,0
20240805,175900,12517856970,3920,3920,3920,3920,0
20240805,175800,12517856970,3920,3920,3920,3920,0
20240805,175700,12517856970,3920,3920,3920,3920,0
20240805,175600,12517856970,3920,3920,3920,3920,0
20240805,175500,12517856970,3920,3920,3920,3920,0
20240805,175400,12517856970,3920,3920,3920,3920,0
20240805,175300,12517856970,3920,3920,3920,3920,0
20240805,175200,12517856970,3920,3920,3920,3920,0
20240805,175100,12517856970,3920,3920,3920,3920,0
20240805,175000,12517856970,3920,3920,3920,3920,0
20240805,174900,12517856970,3920,3920,3920,3920,0
20240805,174800,12517856970,3920,3920,3920,3920,0
20240805,174700,12517856970,3920,3920,3920,3920,0
20240805,174600,12517856970,3920,3920,3920,3920,0
20240805,174500,12517856970,3920,3920,3920,3920,0
20240805,174400,12517856970,3920,3920,3920,3920,0
20240805,174300,12517856970,3920,3920,3920,3920,0
20240805,174200,12517856970,3920,3920,3920,3920,0
20240805,174100,12517856970,3920,3920,3920,3920,0
20240805,174000,12517856970,3920,3920,3920,3920,0
20240805,173900,12517856970,3920,3920,3920,3920,0
20240805,173800,12517856970,3920,3920,3920,3920,0
20240805,173700,12517856970,3920,3920,3920,3920,0
20240805,173600,12517856970,3920,3920,3920,3920,0
20240805,173500,12517856970,3920,3920,3920,3920,0
20240805,173400,12517856970,3920,3920,3920,3920,0
20240805,173300,12517856970,3920,3920,3920,3920,31341
20240805,173200,12517856970,3920,3920,3920,3920,0
20240805,173100,12517856970,3920,3920,3920,3920,0
20240805,173000,12517856970,3920,3920,3920,3920,0
20240805,172900,12517856970,3920,3920,3920,3920,0
20240805,172800,12517856970,3920,3920,3920,3920,0
20240805,172700,12517856970,3920,3920,3920,3920,0
20240805,172600,12517856970,3920,3920,3920,3920,0
20240805,172500,12517856970,3920,3920,3920,3920,0
20240805,172400,12517856970,3920,3920,3920,3920,0
20240805,172300,12517856970,3920,3920,3920,3920,0
20240805,172200,12517856970,3920,3920,3920,3920,0
20240805,172100,12517856970,3920,3920,3920,3920,0
20240805,172000,12517856970,3920,3920,3920,3920,0
20240805,171900,12517856970,3920,3920,3920,3920,0
20240805,171800,12517856970,3920,3920,3920,3920,0
20240805,171700,12517856970,3920,3920,3920,3920,0
20240805,171600,12517856970,3920,3920,3920,3920,0
20240805,171500,12517856970,3920,3920,3920,3920,0
20240805,171400,12517856970,3920,3920,3920,3920,0
20240805,171300,12517856970,3920,3920,3920,3920,0
20240805,171200,12517856970,3920,3920,3920,3920,0
20240805,171100,12517856970,3920,3920,3920,3920,0
20240805,171000,12517856970,3920,3920,3920,3920,0
20240805,170900,12517856970,3920,3920,3920,3920,0
20240805,170800,12517856970,3920,3920,3920,3920,0
20240805,170700,12517856970,3920,3920,3920,3920,0
20240805,170600,12517856970,3920,3920,3920,3920,0
20240805,170500,12517856970,3920,3920,3920,3920,0
20240805,170400,12517856970,3920,3920,3920,3920,0
20240805,170300,12517856970,3920,3920,3920,3920,31341
20240805,170200,12517856970,3920,3920,3920,3920,0
20240805,170100,12517856970,3920,3920,3920,3920,0
20240805,170000,12517856970,3920,3920,3920,3920,0
20240805,165900,12517856970,3920,3920,3920,3920,0
20240805,165800,12517856970,3920,3920,3920,3920,0
20240805,165700,12517856970,3920,3920,3920,3920,0
20240805,165600,12517856970,3920,3920,3920,3920,0
20240805,165500,12517856970,3920,3920,3920,3920,0
20240805,165400,12517856970,3920,3920,3920,3920,0
20240805,165300,12517856970,3920,3920,3920,3920,0
20240805,165200,12517856970,3920,3920,3920,3920,0
20240805,165100,12517856970,3920,3920,3920,3920,0
20240805,165000,12517856970,3920,3920,3920,3920,0
20240805,164900,12517856970,3920,3920,3920,3920,0
20240805,164800,12517856970,3920,3920,3920,3920,0
20240805,164700,12517856970,3920,3920,3920,3920,0
20240805,164600,12517856970,3920,3920,3920,3920,0
20240805,164500,12517856970,3920,3920,3920,3920,0
20240805,164400,12517856970,3920,3920,3920,3920,0
20240805,164300,12517856970,3920,3920,3920,3920,0
20240805,164200,12517856970,3920,3920,3920,3920,0
20240805,164100,12517856970,3920,3920,3920,3920,0
20240805,164000,12517856970,3920,3920,3920,3920,0
20240805,163900,12517856970,3920,3920,3920,3920,0
20240805,163800,12517856970,3920,3920,3920,3920,0
20240805,163700,12517856970,3920,3920,3920,3920,0
20240805,163600,12517856970,3920,3920,3920,3920,0
20240805,163500,12517856970,3920,3920,3920,3920,0
20240805,163400,12517856970,3920,3920,3920,3920,0
20240805,163300,12517856970,3920,3920,3920,3920,31341
20240805,163200,12517856970,3920,3920,3920,3920,0
20240805,163100,12517856970,3920,3920,3920,3920,0
20240805,163000,12517856970,3920,3920,3920,3920,0
20240805,162900,12517856970,3920,3920,3920,3920,0
20240805,162800,12517856970,3920,3920,3920,3920,0
20240805,162700,12517856970,3920,3920,3920,3920,0
20240805,162600,12517856970,3920,3920,3920,3920,0
20240805,162500,12517856970,3920,3920,3920,3920,0
20240805,162400,12517856970,3920,3920,3920,3920,0
20240805,162300,12517856970,3920,3920,3920,3920,0
20240805,162200,12517856970,3920,3920,3920,3920,0
20240805,162100,12517856970,3920,3920,3920,3920,0
20240805,162000,12517856970,3920,3920,3920,3920,0
20240805,161900,12517856970,3920,3920,3920,3920,0
20240805,161800,12517856970,3920,3920,3920,3920,0
20240805,161700,12517856970,3920,3920,3920,3920,0
20240805,161600,12517856970,3920,3920,3920,3920,0
20240805,161500,12517856970,3920,3920,3920,3920,0
20240805,161400,12517856970,3920,3920,3920,3920,0
20240805,161300,12517856970,3920,3920,3920,3920,0
20240805,161200,12517856970,3920,3920,3920,3920,0
20240805,161100,12517856970,3920,3920,3920,3920,0
20240805,161000,12517856970,3920,3920,3920,3920,0
20240805,160900,12517856970,3920,3920,3920,3920,0
20240805,160800,12517856970,3920,3920,3920,3920,0
20240805,160700,12517856970,3920,3920,3920,3920,0
20240805,160600,12517856970,3920,3920,3920,3920,0
20240805,160500,12517856970,3920,3920,3920,3920,0
20240805,160400,12517856970,3920,3920,3920,3920,0
20240805,160300,12517856970,3920,3920,3920,3920,31341
20240805,160200,12517856970,3920,3920,3920,3920,0
20240805,160100,12517856970,3920,3920,3920,3920,0
20240805,160000,12517856970,3920,3920,3920,3920,0
20240805,155900,12517856970,3920,3920,3920,3920,0
20240805,155800,12517856970,3920,3920,3920,3920,0
20240805,155700,12517856970,3920,3920,3920,3920,0
20240805,155600,12517856970,3920,3920,3920,3920,0
20240805,155500,12517856970,3920,3920,3920,3920,0
20240805,155400,12517856970,3920,3920,3920,3920,0
20240805,155300,12517856970,3920,3920,3920,3920,0
20240805,155200,12517856970,3920,3920,3920,3920,0
20240805,155100,12517856970,3920,3920,3920,3920,0
20240805,155000,12517856970,3920,3920,3920,3920,0
20240805,154900,12517856970,3920,3920,3920,3920,0
20240805,154800,12517856970,3920,3920,3920,3920,0
20240805,154700,12517856970,3920,3920,3920,3920,0
20240805,154600,12517856970,3920,3920,3920,3920,0
20240805,154500,12517856970,3920,3920,3920,3920,0
20240805,154400,12517856970,3920,3920,3920,3920,0
20240805,154300,12517856970,3920,3920,3920,3920,0
20240805,154200,12517856970,3920,3920,3920,3920,0
20240805,154100,12517856970,3920,3920,3920,3920,0
20240805,154000,12517856970,3920,3920,3920,3920,0
20240805,153900,12517856970,3920,3920,3920,3920,0
20240805,153800,12517856970,3920,3920,3920,3920,0
20240805,153700,12517856970,3920,3920,3920,3920,0
20240805,153600,12517856970,3920,3920,3920,3920,0
20240805,153500,12517856970,3920,3920,3920,3920,0
20240805,153400,12517856970,3920,3920,3920,3920,0
20240805,153300,12517856970,3920,3920,3920,3920,31341
20240805,153200,12517856970,3920,3920,3920,3920,0
20240805,153100,12517856970,3920,3920,3920,3920,0
20240805,153000,12517856970,3920,3920,3920,3920,31341
20240805,152900,12395000250,4040,4040,4040,4040,0
20240805,152800,12395000250,4040,4040,4040,4040,0
20240805,152700,12395000250,4040,4040,4040,4040,0
20240805,152600,12395000250,4040,4040,4040,4040,0
20240805,152500,12395000250,4040,4040,4040,4040,0
20240805,152400,12395000250,4040,4040,4040,4040,0
20240805,152300,12395000250,4040,4040,4040,4040,0
20240805,152200,12395000250,4040,4040,4040,4040,0
20240805,152100,12395000250,4040,4040,4040,4040,0
20240805,152000,12395000250,4040,4040,4040,4040,0
20240805,151900,12395000250,4040,3915,4040,3885,42575
20240805,151800,12226273755,3915,3915,3915,3895,9147
20240805,151700,12190517950,3915,3895,3920,3880,35023
20240805,151600,12053826450,3895,3870,3900,3870,7803
20240805,151500,12023438720,3895,3850,3895,3805,10513
20240805,151400,11982974310,3845,3815,3850,3800,29702
20240805,151300,11869378320,3795,3820,3820,3780,6088
20240805,151200,11846272465,3785,3785,3830,3775,25711
20240805,151100,11748447525,3790,3800,3800,3790,4799
20240805,151000,11730256675,3780,3815,3815,3770,1276
20240805,150900,11725432305,3775,3810,3815,3775,23057
20240805,150800,11637876885,3845,3820,3860,3805,21878
20240805,150700,11554301595,3820,3825,3835,3810,21714
20240805,150600,11471382060,3855,3830,3880,3820,22745
20240805,150500,11384146970,3885,3885,3910,3825,25179
20240805,150400,11287124390,3885,3875,3885,3840,8554
20240805,150300,11254090035,3875,3890,3890,3850,18111
20240805,150200,11184204625,3875,3865,3915,3825,16059
20240805,150100,11121940760,3850,3845,3875,3810,38032
20240805,150000,10975994015,3840,3730,3840,3730,46636
20240805,145900,10799984870,3755,3710,3775,3700,60384
20240805,145800,10575036090,3550,3550,3550,3550,0
20240805,145700,10575036090,3550,3550,3550,3550,0
20240805,145600,10575036090,3550,3575,3615,3550,56865
20240805,145500,10371845855,3575,3645,3645,3575,24794
20240805,145400,10282471280,3645,3670,3695,3635,21443
20240805,145300,10203974385,3665,3715,3715,3655,41731
20240805,145200,10050097570,3740,3695,3740,3685,14852
20240805,145100,9995149380,3700,3695,3715,3665,54356
20240805,145000,9794592895,3695,3650,3735,3650,54972
20240805,144900,9591906215,3650,3690,3690,3570,135632
20240805,144800,9104867410,3690,3745,3800,3690,57144
20240805,144700,8891166715,3745,3760,3810,3735,66785
20240805,144600,8639486000,3740,3850,3860,3720,71096
20240805,144500,8369583655,3855,3895,3915,3855,29068
20240805,144400,8256462395,3895,3940,3940,3860,65991
20240805,144300,7997412945,4000,4000,4000,4000,0
20240805,144200,7997412945,4000,4000,4000,4000,0
20240805,144100,7997412945,4000,4000,4000,4000,0
20240805,144000,7997412945,4000,4000,4000,4000,0
20240805,143900,7997412945,4000,4000,4000,4000,0
20240805,143800,7997412945,4000,4000,4000,4000,0
20240805,143700,7997412945,4000,4000,4000,4000,0
20240805,143600,7997412945,4000,4000,4000,4000,0
20240805,143500,7997412945,4000,4000,4000,4000,0
20240805,143400,7997412945,4000,4000,4000,4000,0
20240805,143300,7997412945,4000,4000,4000,4000,0
20240805,143200,7997412945,4000,4000,4000,4000,0
20240805,143100,7997412945,4000,4000,4000,4000,0
20240805,143000,7997412945,4000,4000,4000,4000,0
20240805,142900,7997412945,4000,4000,4000,4000,0
20240805,142800,7997412945,4000,4000,4000,4000,0
20240805,142700,7997412945,4000,4000,4000,4000,0
20240805,142600,7997412945,4000,4000,4000,4000,0
20240805,142500,7997412945,4000,4000,4000,4000,0
20240805,142400,7997412945,4000,4000,4000,4000,0
20240805,142300,7997412945,4000,4000,4000,4000,0
20240805,142200,7997412945,4000,4000,4000,4000,0
20240805,142100,7997412945,4000,4000,4000,4000,0
20240805,142000,7997412945,4000,4000,4000,4000,0
20240805,141900,7997412945,4000,4000,4000,4000,0
20240805,141800,7997412945,4000,4000,4000,4000,0
20240805,141700,7997412945,4000,4000,4000,4000,0
20240805,141600,7997412945,4000,4000,4000,4000,0
20240805,141500,7997412945,4000,4000,4000,4000,0
20240805,141400,7997412945,4000,4000,4000,4000,21
20240805,141300,7997328945,3995,4020,4020,3985,31619
20240805,141200,7870822275,4020,4035,4035,4010,12069
20240805,141100,7822333895,4035,4035,4035,4030,4321
20240805,141000,7804908125,4030,4025,4030,4020,9934
20240805,140900,7764929155,4020,4040,4040,4020,2799
20240805,140800,7753656955,4040,4050,4055,4040,5440
20240805,140700,7731640455,4055,4075,4075,4055,2983
20240805,140600,7719539470,4075,4070,4075,4055,15282
20240805,140500,7657550835,4080,4080,4080,4080,545
20240805,140400,7655327235,4070,4070,4080,4060,6019
20240805,140300,7630856810,4070,4095,4095,4055,7565
20240805,140200,7600059460,4095,4095,4095,4095,27
20240805,140100,7599948895,4085,4090,4090,4085,118
20240805,140000,7599466480,4090,4085,4090,4085,991
20240805,135900,7595417745,4085,4075,4085,4075,953
20240805,135800,7591529270,4070,4070,4070,4070,0
20240805,135700,7591529270,4070,4070,4070,4070,2000
20240805,135600,7583389270,4070,4080,4080,4070,2102
20240805,135500,7574829130,4080,4085,4085,4075,3563
20240805,135400,7560294595,4090,4095,4095,4085,480
20240805,135300,7558329050,4095,4080,4095,4065,4547
20240805,135200,7539800420,4075,4090,4115,4065,20786
20240805,135100,7454897860,4085,4060,4085,4060,6352
20240805,135000,7429023310,4055,4045,4060,4045,2278
20240805,134900,7419794275,4045,4055,4075,4005,31180
20240805,134800,7293901510,4060,4090,4090,4060,13418
20240805,134700,7239353215,4085,4070,4090,4060,19956
20240805,134600,7158104615,4055,4055,4055,4055,0
20240805,134500,7158104615,4055,4055,4055,4055,1504
20240805,134400,7152005895,4055,4055,4070,4055,9417
20240805,134300,7113778430,4070,4075,4085,4055,18085
20240805,134200,7040214285,4085,4125,4125,4065,55325
20240805,134100,6814554970,4130,4135,4135,4130,12422
20240805,134000,6763203270,4145,4135,4145,4135,5742
20240805,133900,6739414210,4130,4135,4135,4130,3580
20240805,133800,6724622415,4135,4130,4135,4125,10806
20240805,133700,6679954535,4140,4150,4155,4130,15815
20240805,133600,6614466075,4150,4155,4155,4145,9264
20240805,133500,6576006485,4160,4185,4185,4160,3421
20240805,133400,6561755020,4170,4175,4175,4170,1092
20240805,133300,6557199825,4180,4180,4180,4180,0
20240805,133200,6557199825,4180,4175,4180,4175,1604
20240805,133100,6550496710,4170,4155,4170,4155,3943
20240805,133000,6534099365,4155,4150,4155,4150,2015
20240805,132900,6525735660,4150,4170,4170,4150,4492
20240805,132800,6507073675,4170,4170,4175,4165,4452
20240805,132700,6488514585,4170,4160,4180,4155,4788
20240805,132600,6468588510,4155,4165,4165,4155,556
20240805,132500,6466278290,4165,4160,4165,4155,3274
20240805,132400,6452652205,4155,4185,4185,4150,43699
20240805,132300,6270566030,4190,4190,4190,4185,1080
20240805,132200,6266040930,4185,4200,4200,4180,4003
20240805,132100,6249298025,4195,4190,4195,4190,3393
20240805,132000,6235070890,4190,4195,4195,4185,15003
20240805,131900,6172258700,4200,4220,4220,4200,5020
20240805,131800,6151170300,4220,4220,4220,4220,15
20240805,131700,6151107000,4220,4220,4220,4220,60
20240805,131600,6150853800,4220,4210,4220,4210,240
20240805,131500,6149843300,4200,4200,4200,4200,234
20240805,131400,6148860500,4200,4200,4210,4200,7888
20240805,131300,6115675760,4200,4200,4200,4200,1
20240805,131200,6115671560,4195,4185,4195,4185,2835
20240805,131100,6103785735,4185,4195,4195,4185,63
20240805,131000,6103521780,4180,4190,4190,4180,60
20240805,130900,6103270680,4180,4190,4190,4180,4023
20240805,130800,6086450730,4200,4200,4200,4200,5000
20240805,130700,6065450730,4200,4190,4205,4190,6524
20240805,130600,6038052015,4180,4200,4200,4180,501
20240805,130500,6035957815,4175,4200,4200,4175,46995
20240805,130400,5839270215,4205,4205,4205,4205,72
20240805,130300,5838967455,4210,4210,4210,4210,2838
20240805,130200,5827019475,4210,4215,4220,4210,4328
20240805,130100,5808786930,4215,4220,4220,4215,2545
20240805,130000,5798059230,4230,4230,4230,4230,50
20240805,125900,5797847730,4230,4240,4245,4230,5135
20240805,125800,5776103610,4240,4260,4265,4240,12461
20240805,125700,5723151145,4260,4260,4260,4260,0
20240805,125600,5723151145,4260,4250,4260,4250,3413
20240805,125500,5708619155,4250,4250,4250,4250,204
20240805,125400,5707752155,4240,4240,4240,4240,0
20240805,125300,5707752155,4240,4240,4240,4240,459
20240805,125200,5705805995,4250,4250,4250,4250,50
20240805,125100,5705593495,4250,4255,4255,4250,5356
20240805,125000,5682829495,4255,4250,4255,4250,363
20240805,124900,5681285745,4250,4250,4250,4250,1092
20240805,124800,5676644745,4230,4230,4230,4230,1370
20240805,124700,5670849645,4230,4225,4230,4225,881
20240805,124600,5667127020,4215,4210,4220,4210,2655
20240805,124500,5655938680,4210,4210,4210,4210,1015
20240805,124400,5651665530,4210,4210,4210,4210,108
20240805,124300,5651210850,4210,4210,4210,4210,637
20240805,124200,5648529080,4210,4210,4210,4210,3301
20240805,124100,5634631870,4215,4215,4215,4215,1538
20240805,124000,5628149200,4220,4220,4220,4220,425
20240805,123900,5626355700,4220,4220,4220,4220,23
20240805,123800,5626258640,4225,4225,4225,4225,0
20240805,123700,5626258640,4225,4230,4230,4225,2699
20240805,123600,5614851365,4225,4225,4225,4220,7924
20240805,123500,5581385545,4225,4220,4225,4220,1681
20240805,123400,5574288125,4220,4220,4220,4220,16
20240805,123300,5574220605,4220,4220,4220,4220,11
20240805,123200,5574174185,4210,4205,4210,4205,412
20240805,123100,5572439670,4205,4205,4205,4205,0
20240805,123000,5572439670,4205,4205,4210,4200,6640
20240805,122900,5544510980,4200,4205,4205,4200,1015
20240805,122800,5540245935,4205,4215,4215,4205,4502
20240805,122700,5521315005,4215,4205,4215,4205,3207
20240805,122600,5507813315,4210,4205,4210,4205,2470
20240805,122500,5497417910,4205,4205,4205,4205,200
20240805,122400,5496576910,4220,4220,4220,4220,2
20240805,122300,5496568470,4220,4220,4220,4220,0
20240805,122200,5496568470,4220,4220,4220,4220,0
20240805,122100,5496568470,4220,4220,4220,4220,270
20240805,122000,5495429070,4220,4220,4220,4220,250
20240805,121900,5494374070,4220,4220,4220,4220,0
20240805,121800,5494374070,4220,4205,4220,4205,9876
20240805,121700,5452844695,4215,4225,4240,4205,12080
20240805,121600,5401926695,4230,4240,4240,4230,395
20240805,121500,5400254905,4240,4220,4240,4220,1254
20240805,121400,5394950005,4220,4225,4225,4220,1118
20240805,121300,5390228805,4225,4225,4225,4225,11
20240805,121200,5390182330,4225,4210,4225,4210,2875
20240805,121100,5378053090,4200,4200,4200,4200,0
20240805,121000,5378053090,4200,4200,4200,4200,42
20240805,120900,5377876690,4200,4200,4200,4200,1565
20240805,120800,5371303690,4200,4230,4230,4195,10400
20240805,120700,5327496820,4230,4225,4230,4225,2001
20240805,120600,5319042590,4225,4235,4235,4225,2000
20240805,120500,5310577590,4220,4255,4255,4220,50
20240805,120400,5310365540,4215,4255,4255,4195,20200
20240805,120300,5225079515,4260,4265,4270,4260,3697
20240805,120200,5209312260,4265,4265,4265,4265,11
20240805,120100,5209265345,4255,4245,4255,4245,9289
20240805,120000,5169765210,4235,4235,4235,4235,0
20240805,115900,5169765210,4235,4235,4235,4235,0
20240805,115800,5169765210,4235,4240,4240,4235,1891
20240805,115700,5161751715,4250,4250,4250,4250,1001
20240805,115600,5157497465,4245,4245,4245,4245,0
20240805,115500,5157497465,4245,4245,4245,4245,2
20240805,115400,5157488975,4245,4230,4245,4230,4333
20240805,115300,5139160095,4230,4230,4230,4230,21
20240805,115200,5139071265,4230,4230,4230,4230,115
20240805,115100,5138584815,4230,4230,4230,4220,8948
20240805,115000,5100738775,4235,4240,4245,4235,424
20240805,114900,5098940495,4240,4240,4240,4240,516
20240805,114800,5096752655,4230,4230,4230,4230,0
20240805,114700,5096752655,4230,4220,4230,4220,1469
20240805,114600,5090539105,4215,4210,4215,4210,479
20240805,114500,5088522120,4205,4210,4210,4205,2900
20240805,114400,5076320150,4210,4215,4215,4210,2262
20240805,114300,5066791870,4220,4220,4220,4220,3
20240805,114200,5066779210,4220,4215,4220,4215,36
20240805,114100,5066627305,4215,4225,4230,4215,2366
20240805,114000,5056640015,4230,4240,4240,4230,2012
20240805,113900,5048118305,4255,4250,4255,4250,2952
20240805,113800,5035562620,4260,4260,4260,4255,1597
20240805,113700,5028761580,4255,4255,4255,4255,1696
20240805,113600,5021545100,4255,4240,4255,4240,10100
20240805,113500,4978600510,4245,4245,4245,4245,1055
20240805,113400,4974122035,4245,4220,4250,4220,1650
20240805,113300,4967129785,4225,4215,4225,4215,4304
20240805,113200,4948971125,4210,4215,4215,4210,4035
20240805,113100,4931979720,4220,4220,4220,4220,0
20240805,113000,4931979720,4220,4225,4225,4220,1280
20240805,112900,4926576715,4235,4235,4235,4235,0
20240805,112800,4926576715,4235,4235,4235,4235,544
20240805,112700,4924272875,4235,4230,4235,4230,1000
20240805,112600,4920039785,4235,4230,4235,4230,4770
20240805,112500,4899850870,4235,4240,4245,4230,16386
20240805,112400,4830491705,4240,4275,4275,4240,9443
20240805,112300,4790243220,4295,4265,4295,4265,5383
20240805,112200,4767234235,4255,4235,4255,4235,5068
20240805,112100,4745716650,4235,4225,4235,4225,1317
20240805,112000,4740146720,4225,4230,4230,4220,2133
20240805,111900,4731126040,4230,4210,4230,4210,9012
20240805,111800,4693165100,4210,4210,4225,4210,2898
20240805,111700,4680940580,4210,4210,4210,4210,0
20240805,111600,4680940580,4210,4200,4210,4200,1494
20240805,111500,4674656110,4200,4205,4215,4200,13916
20240805,111400,4616178960,4195,4180,4195,4180,708
20240805,111300,4613210340,4180,4195,4195,4180,6688
20240805,111200,4585227130,4195,4185,4200,4185,817
20240805,111100,4581804215,4180,4175,4180,4175,2439
20240805,111000,4571611445,4170,4175,4180,4170,1503
20240805,110900,4565331710,4170,4175,4175,4165,1509
20240805,110800,4559037740,4170,4175,4180,4170,23333
20240805,110700,4461716660,4175,4190,4190,4175,7584
20240805,110600,4430005150,4190,4200,4200,4190,11478
20240805,110500,4381863335,4210,4210,4210,4200,706
20240805,110400,4378895075,4210,4210,4210,4210,301
20240805,110300,4377627865,4200,4200,4200,4200,0
20240805,110200,4377627865,4200,4200,4200,4200,883
20240805,110100,4373919265,4200,4200,4200,4200,0
20240805,110000,4373919265,4200,4200,4200,4200,1894
20240805,105900,4365964465,4195,4200,4200,4195,1430
20240805,105800,4359965115,4195,4190,4195,4190,120
20240805,105700,4359461765,4190,4190,4190,4190,2000
20240805,105600,4351081765,4190,4190,4190,4190,0
20240805,105500,4351081765,4190,4195,4200,4190,1187
20240805,105400,4346106725,4190,4195,4200,4185,6022
20240805,105300,4320884435,4195,4205,4205,4195,1346
20240805,105200,4315236785,4200,4200,4200,4200,31
20240805,105100,4315106585,4205,4205,4205,4205,223
20240805,105000,4314168870,4200,4200,4205,4200,1047
20240805,104900,4309771465,4210,4210,4210,4210,1770
20240805,104800,4302319765,4210,4210,4210,4205,2883
20240805,104700,4290191315,4210,4195,4215,4195,4552
20240805,104600,4271081100,4195,4195,4195,4195,263
20240805,104500,4269977815,4185,4195,4195,4185,701
20240805,104400,4267044065,4195,4190,4195,4190,1402
20240805,104300,4261169435,4190,4200,4200,4190,14812
20240805,104200,4199004555,4200,4205,4205,4190,4602
20240805,104100,4179704905,4210,4190,4210,4190,2001
20240805,104000,4171305295,4195,4200,4215,4195,7601
20240805,103900,4139375775,4205,4205,4205,4205,12
20240805,103800,4139325315,4205,4205,4205,4205,0
20240805,103700,4139325315,4205,4205,4205,4195,4201
20240805,103600,4121682630,4205,4195,4205,4195,877
20240805,103500,4117998145,4195,4195,4195,4195,16
20240805,103400,4117931025,4200,4215,4220,4200,13741
20240805,103300,4060111465,4225,4210,4230,4210,20278
20240805,103200,3974652385,4210,4200,4210,4200,7076
20240805,103100,3944929395,4200,4200,4200,4200,11
20240805,103000,3944883195,4195,4215,4215,4195,12330
20240805,102900,3893085625,4215,4200,4215,4200,1607
20240805,102800,3886322380,4200,4185,4200,4175,6627
20240805,102700,3858580665,4185,4175,4185,4175,1878
20240805,102600,3850729605,4170,4180,4180,4170,1136
20240805,102500,3845989460,4185,4165,4185,4160,5018
20240805,102400,3825060005,4165,4180,4185,4160,14594
20240805,102300,3764203425,4185,4195,4195,4175,19574
20240805,102200,3682254330,4200,4195,4200,4195,7170
20240805,102100,3652148845,4200,4200,4200,4185,7815
20240805,102000,3619390180,4200,4200,4205,4200,8742
20240805,101900,3582673775,4200,4205,4205,4195,1203
20240805,101800,3577625365,4190,4205,4220,4190,22639
20240805,101700,3482555235,4200,4225,4225,4200,19778
20240805,101600,3399347570,4225,4230,4245,4220,15489
20240805,101500,3333938135,4225,4240,4240,4225,14500
20240805,101400,3272610235,4245,4240,4245,4240,528
20240805,101300,3270371415,4240,4240,4240,4240,100
20240805,101200,3269947415,4240,4225,4240,4225,2589
20240805,101100,3259005890,4230,4250,4250,4230,19273
20240805,101000,3177363060,4250,4260,4260,4245,3318
20240805,100900,3163269280,4250,4240,4250,4240,10257
20240805,100800,3119721390,4245,4260,4265,4245,9113
20240805,100700,3081004080,4250,4260,4260,4250,13270
20240805,100600,3024520995,4265,4265,4270,4265,9202
20240805,100500,2985235990,4260,4255,4260,4255,2815
20240805,100400,2973250580,4260,4260,4265,4255,9736
20240805,100300,2931779920,4260,4280,4280,4260,10232
20240805,100200,2888116515,4280,4295,4295,4280,3881
20240805,100100,2871486215,4295,4295,4295,4295,1398
20240805,100000,2865481805,4285,4285,4285,4280,8975
20240805,095900,2827046970,4290,4300,4300,4290,6387
20240805,095800,2799615430,4315,4300,4315,4300,8042
20240805,095700,2765027070,4310,4315,4315,4300,5574
20240805,095600,2741033475,4310,4310,4310,4310,1289
20240805,095500,2735477885,4310,4310,4310,4310,100
20240805,095400,2735046885,4300,4305,4310,4300,25
20240805,095300,2734939275,4305,4310,4310,4305,5790
20240805,095200,2709999365,4320,4290,4320,4290,3435
20240805,095100,2695193725,4290,4295,4295,4290,1201
20240805,095000,2690035615,4300,4310,4310,4300,2566
20240805,094900,2678995405,4305,4310,4310,4305,414
20240805,094800,2677211460,4325,4325,4325,4325,10
20240805,094700,2677168210,4310,4325,4330,4310,8543
20240805,094600,2640282880,4320,4320,4320,4320,0
20240805,094500,2640282880,4320,4315,4320,4315,2593
20240805,094400,2629083120,4315,4320,4335,4315,1254
20240805,094300,2623666825,4320,4320,4335,4320,1673
20240805,094200,2616429775,4335,4315,4335,4315,4949
20240805,094100,2595074820,4325,4335,4340,4325,2830
20240805,094000,2582814385,4320,4330,4330,4320,2870
20240805,093900,2570405985,4320,4325,4325,4320,2117
20240805,093800,2561254595,4325,4345,4345,4325,2943
20240805,093700,2548520815,4335,4350,4360,4335,6630
20240805,093600,2519738315,4355,4340,4355,4340,2090
20240805,093500,2510642455,4345,4335,4345,4335,4679
20240805,093400,2490345795,4325,4300,4325,4300,3296
20240805,093300,2476103320,4295,4310,4315,4295,6822
20240805,093200,2446745860,4305,4310,4310,4280,12084
20240805,093100,2394807970,4305,4340,4350,4305,9820
20240805,093000,2352357130,4355,4355,4355,4340,1611
20240805,092900,2345348740,4330,4360,4370,4330,11556
20240805,092800,2295087970,4340,4310,4340,4310,14728
20240805,092700,2231355765,4300,4280,4300,4280,8532
20240805,092600,2194753805,4275,4250,4275,4250,17737
20240805,092500,2119332670,4250,4265,4285,4250,9003
20240805,092400,2080981165,4255,4265,4270,4255,6883
20240805,092300,2051634670,4265,4250,4265,4250,4724
20240805,092200,2031543905,4255,4230,4255,4225,13818
20240805,092100,1972952495,4235,4245,4250,4225,11889
20240805,092000,1922599450,4240,4270,4275,4235,30142
20240805,091900,1794533325,4260,4245,4265,4245,21196
20240805,091800,1704219385,4245,4250,4260,4235,7926
20240805,091700,1670537370,4250,4245,4260,4240,15980
20240805,091600,1602682835,4250,4295,4295,4240,42135
20240805,091500,1422965570,4300,4295,4300,4295,3496
20240805,091400,1407942740,4285,4285,4295,4285,19449
20240805,091300,1324586770,4285,4305,4305,4285,10830
20240805,091200,1278128640,4295,4305,4305,4285,8106
20240805,091100,1243273525,4285,4290,4310,4285,28655
20240805,091000,1120256795,4310,4310,4310,4290,8427
20240805,090900,1084026415,4285,4315,4315,4285,38305
20240805,090800,919387590,4310,4315,4320,4300,16989
20240805,090700,846197170,4300,4295,4315,4275,14321
20240805,090600,784656895,4275,4320,4320,4265,24516
20240805,090500,679420300,4315,4370,4375,4315,23721
20240805,090400,576277015,4370,4370,4385,4350,11242
20240805,090300,527338370,4370,4345,4415,4320,27179
20240805,090200,408640665,4320,4385,4390,4320,28253
20240805,090100,285599290,4360,4430,4440,4300,33332
20240805,090000,139299895,4435,4505,4535,4400,30564