KissMeData/024900/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,190700,827111550,3690,3690,3690,3690,2912
20240812,190600,827111550,3690,3690,3690,3690,0
20240812,190500,827111550,3690,3690,3690,3690,0
20240812,190400,827111550,3690,3690,3690,3690,0
20240812,190300,827111550,3690,3690,3690,3690,0
20240812,190200,827111550,3690,3690,3690,3690,0
20240812,190100,827111550,3690,3690,3690,3690,0
20240812,190000,827111550,3690,3690,3690,3690,0
20240812,185900,827111550,3690,3690,3690,3690,0
20240812,185800,827111550,3690,3690,3690,3690,0
20240812,185700,827111550,3690,3690,3690,3690,0
20240812,185600,827111550,3690,3690,3690,3690,0
20240812,185500,827111550,3690,3690,3690,3690,0
20240812,185400,827111550,3690,3690,3690,3690,0
20240812,185300,827111550,3690,3690,3690,3690,0
20240812,185200,827111550,3690,3690,3690,3690,0
20240812,185100,827111550,3690,3690,3690,3690,0
20240812,185000,827111550,3690,3690,3690,3690,0
20240812,184900,827111550,3690,3690,3690,3690,0
20240812,184800,827111550,3690,3690,3690,3690,0
20240812,184700,827111550,3690,3690,3690,3690,0
20240812,184600,827111550,3690,3690,3690,3690,0
20240812,184500,827111550,3690,3690,3690,3690,0
20240812,184400,827111550,3690,3690,3690,3690,0
20240812,184300,827111550,3690,3690,3690,3690,0
20240812,184200,827111550,3690,3690,3690,3690,0
20240812,184100,827111550,3690,3690,3690,3690,0
20240812,184000,827111550,3690,3690,3690,3690,0
20240812,183900,827111550,3690,3690,3690,3690,0
20240812,183800,827111550,3690,3690,3690,3690,0
20240812,183700,827111550,3690,3690,3690,3690,2912
20240812,183600,827111550,3690,3690,3690,3690,0
20240812,183500,827111550,3690,3690,3690,3690,0
20240812,183400,827111550,3690,3690,3690,3690,0
20240812,183300,827111550,3690,3690,3690,3690,0
20240812,183200,827111550,3690,3690,3690,3690,0
20240812,183100,827111550,3690,3690,3690,3690,0
20240812,183000,827111550,3690,3690,3690,3690,0
20240812,182900,827111550,3690,3690,3690,3690,0
20240812,182800,827111550,3690,3690,3690,3690,0
20240812,182700,827111550,3690,3690,3690,3690,0
20240812,182600,827111550,3690,3690,3690,3690,0
20240812,182500,827111550,3690,3690,3690,3690,0
20240812,182400,827111550,3690,3690,3690,3690,0
20240812,182300,827111550,3690,3690,3690,3690,0
20240812,182200,827111550,3690,3690,3690,3690,0
20240812,182100,827111550,3690,3690,3690,3690,0
20240812,182000,827111550,3690,3690,3690,3690,0
20240812,181900,827111550,3690,3690,3690,3690,0
20240812,181800,827111550,3690,3690,3690,3690,0
20240812,181700,827111550,3690,3690,3690,3690,0
20240812,181600,827111550,3690,3690,3690,3690,0
20240812,181500,827111550,3690,3690,3690,3690,0
20240812,181400,827111550,3690,3690,3690,3690,0
20240812,181300,827111550,3690,3690,3690,3690,0
20240812,181200,827111550,3690,3690,3690,3690,0
20240812,181100,827111550,3690,3690,3690,3690,0
20240812,181000,827111550,3690,3690,3690,3690,0
20240812,180900,827111550,3690,3690,3690,3690,0
20240812,180800,827111550,3690,3690,3690,3690,0
20240812,180700,827111550,3690,3690,3690,3690,2912
20240812,180600,827111550,3690,3690,3690,3690,0
20240812,180500,827111550,3690,3690,3690,3690,0
20240812,180400,827111550,3690,3690,3690,3690,0
20240812,180300,827111550,3690,3690,3690,3690,0
20240812,180200,827111550,3690,3690,3690,3690,0
20240812,180100,827111550,3690,3690,3690,3690,0
20240812,180000,827111550,3690,3690,3690,3690,0
20240812,175900,827111550,3690,3690,3690,3690,0
20240812,175800,827111550,3690,3690,3690,3690,0
20240812,175700,827111550,3690,3690,3690,3690,0
20240812,175600,827111550,3690,3690,3690,3690,0
20240812,175500,827111550,3690,3690,3690,3690,0
20240812,175400,827111550,3690,3690,3690,3690,0
20240812,175300,827111550,3690,3690,3690,3690,0
20240812,175200,827111550,3690,3690,3690,3690,0
20240812,175100,827111550,3690,3690,3690,3690,0
20240812,175000,827111550,3690,3690,3690,3690,0
20240812,174900,827111550,3690,3690,3690,3690,0
20240812,174800,827111550,3690,3690,3690,3690,0
20240812,174700,827111550,3690,3690,3690,3690,0
20240812,174600,827111550,3690,3690,3690,3690,0
20240812,174500,827111550,3690,3690,3690,3690,0
20240812,174400,827111550,3690,3690,3690,3690,0
20240812,174300,827111550,3690,3690,3690,3690,0
20240812,174200,827111550,3690,3690,3690,3690,0
20240812,174100,827111550,3690,3690,3690,3690,0
20240812,174000,827111550,3690,3690,3690,3690,0
20240812,173900,827111550,3690,3690,3690,3690,0
20240812,173800,827111550,3690,3690,3690,3690,0
20240812,173700,827111550,3690,3690,3690,3690,2912
20240812,173600,827111550,3690,3690,3690,3690,0
20240812,173500,827111550,3690,3690,3690,3690,0
20240812,173400,827111550,3690,3690,3690,3690,0
20240812,173300,827111550,3690,3690,3690,3690,0
20240812,173200,827111550,3690,3690,3690,3690,0
20240812,173100,827111550,3690,3690,3690,3690,0
20240812,173000,827111550,3690,3690,3690,3690,0
20240812,172900,827111550,3690,3690,3690,3690,0
20240812,172800,827111550,3690,3690,3690,3690,0
20240812,172700,827111550,3690,3690,3690,3690,0
20240812,172600,827111550,3690,3690,3690,3690,0
20240812,172500,827111550,3690,3690,3690,3690,0
20240812,172400,827111550,3690,3690,3690,3690,0
20240812,172300,827111550,3690,3690,3690,3690,0
20240812,172200,827111550,3690,3690,3690,3690,0
20240812,172100,827111550,3690,3690,3690,3690,0
20240812,172000,827111550,3690,3690,3690,3690,0
20240812,171900,827111550,3690,3690,3690,3690,0
20240812,171800,827111550,3690,3690,3690,3690,0
20240812,171700,827111550,3690,3690,3690,3690,0
20240812,171600,827111550,3690,3690,3690,3690,0
20240812,171500,827111550,3690,3690,3690,3690,0
20240812,171400,827111550,3690,3690,3690,3690,0
20240812,171300,827111550,3690,3690,3690,3690,0
20240812,171200,827111550,3690,3690,3690,3690,0
20240812,171100,827111550,3690,3690,3690,3690,0
20240812,171000,827111550,3690,3690,3690,3690,0
20240812,170900,827111550,3690,3690,3690,3690,0
20240812,170800,827111550,3690,3690,3690,3690,0
20240812,170700,827111550,3690,3690,3690,3690,2912
20240812,170600,827111550,3690,3690,3690,3690,0
20240812,170500,827111550,3690,3690,3690,3690,0
20240812,170400,827111550,3690,3690,3690,3690,0
20240812,170300,827111550,3690,3690,3690,3690,0
20240812,170200,827111550,3690,3690,3690,3690,0
20240812,170100,827111550,3690,3690,3690,3690,0
20240812,170000,827111550,3690,3690,3690,3690,0
20240812,165900,827111550,3690,3690,3690,3690,0
20240812,165800,827111550,3690,3690,3690,3690,0
20240812,165700,827111550,3690,3690,3690,3690,0
20240812,165600,827111550,3690,3690,3690,3690,0
20240812,165500,827111550,3690,3690,3690,3690,0
20240812,165400,827111550,3690,3690,3690,3690,0
20240812,165300,827111550,3690,3690,3690,3690,0
20240812,165200,827111550,3690,3690,3690,3690,0
20240812,165100,827111550,3690,3690,3690,3690,0
20240812,165000,827111550,3690,3690,3690,3690,0
20240812,164900,827111550,3690,3690,3690,3690,0
20240812,164800,827111550,3690,3690,3690,3690,0
20240812,164700,827111550,3690,3690,3690,3690,0
20240812,164600,827111550,3690,3690,3690,3690,0
20240812,164500,827111550,3690,3690,3690,3690,0
20240812,164400,827111550,3690,3690,3690,3690,0
20240812,164300,827111550,3690,3690,3690,3690,0
20240812,164200,827111550,3690,3690,3690,3690,0
20240812,164100,827111550,3690,3690,3690,3690,0
20240812,164000,827111550,3690,3690,3690,3690,0
20240812,163900,827111550,3690,3690,3690,3690,0
20240812,163800,827111550,3690,3690,3690,3690,0
20240812,163700,827111550,3690,3690,3690,3690,2912
20240812,163600,827111550,3690,3690,3690,3690,0
20240812,163500,827111550,3690,3690,3690,3690,0
20240812,163400,827111550,3690,3690,3690,3690,0
20240812,163300,827111550,3690,3690,3690,3690,0
20240812,163200,827111550,3690,3690,3690,3690,0
20240812,163100,827111550,3690,3690,3690,3690,0
20240812,163000,827111550,3690,3690,3690,3690,0
20240812,162900,827111550,3690,3690,3690,3690,0
20240812,162800,827111550,3690,3690,3690,3690,0
20240812,162700,827111550,3690,3690,3690,3690,0
20240812,162600,827111550,3690,3690,3690,3690,0
20240812,162500,827111550,3690,3690,3690,3690,0
20240812,162400,827111550,3690,3690,3690,3690,0
20240812,162300,827111550,3690,3690,3690,3690,0
20240812,162200,827111550,3690,3690,3690,3690,0
20240812,162100,827111550,3690,3690,3690,3690,0
20240812,162000,827111550,3690,3690,3690,3690,0
20240812,161900,827111550,3690,3690,3690,3690,0
20240812,161800,827111550,3690,3690,3690,3690,0
20240812,161700,827111550,3690,3690,3690,3690,0
20240812,161600,827111550,3690,3690,3690,3690,0
20240812,161500,827111550,3690,3690,3690,3690,0
20240812,161400,827111550,3690,3690,3690,3690,0
20240812,161300,827111550,3690,3690,3690,3690,0
20240812,161200,827111550,3690,3690,3690,3690,0
20240812,161100,827111550,3690,3690,3690,3690,0
20240812,161000,827111550,3690,3690,3690,3690,0
20240812,160900,827111550,3690,3690,3690,3690,0
20240812,160800,827111550,3690,3690,3690,3690,0
20240812,160700,827111550,3690,3690,3690,3690,2912
20240812,160600,827111550,3690,3690,3690,3690,0
20240812,160500,827111550,3690,3690,3690,3690,0
20240812,160400,827111550,3690,3690,3690,3690,0
20240812,160300,827111550,3690,3690,3690,3690,0
20240812,160200,827111550,3690,3690,3690,3690,0
20240812,160100,827111550,3690,3690,3690,3690,0
20240812,160000,827111550,3690,3690,3690,3690,0
20240812,155900,827111550,3690,3690,3690,3690,0
20240812,155800,827111550,3690,3690,3690,3690,0
20240812,155700,827111550,3690,3690,3690,3690,0
20240812,155600,827111550,3690,3690,3690,3690,0
20240812,155500,827111550,3690,3690,3690,3690,0
20240812,155400,827111550,3690,3690,3690,3690,0
20240812,155300,827111550,3690,3690,3690,3690,0
20240812,155200,827111550,3690,3690,3690,3690,0
20240812,155100,827111550,3690,3690,3690,3690,0
20240812,155000,827111550,3690,3690,3690,3690,0
20240812,154900,827111550,3690,3690,3690,3690,0
20240812,154800,827111550,3690,3690,3690,3690,0
20240812,154700,827111550,3690,3690,3690,3690,0
20240812,154600,827111550,3690,3690,3690,3690,0
20240812,154500,827111550,3690,3690,3690,3690,0
20240812,154400,827111550,3690,3690,3690,3690,0
20240812,154300,827111550,3690,3690,3690,3690,0
20240812,154200,827111550,3690,3690,3690,3690,0
20240812,154100,827111550,3690,3690,3690,3690,0
20240812,154000,827111550,3690,3690,3690,3690,0
20240812,153900,827111550,3690,3690,3690,3690,0
20240812,153800,827111550,3690,3690,3690,3690,0
20240812,153700,827111550,3690,3690,3690,3690,2912
20240812,153600,827111550,3690,3690,3690,3690,0
20240812,153500,827111550,3690,3690,3690,3690,0
20240812,153400,827111550,3690,3690,3690,3690,0
20240812,153300,827111550,3690,3690,3690,3690,0
20240812,153200,827111550,3690,3690,3690,3690,0
20240812,153100,827111550,3690,3690,3690,3690,0
20240812,153000,827111550,3690,3690,3690,3690,2912
20240812,152900,816366270,3675,3675,3675,3675,0
20240812,152800,816366270,3675,3675,3675,3675,0
20240812,152700,816366270,3675,3675,3675,3675,0
20240812,152600,816366270,3675,3675,3675,3675,0
20240812,152500,816366270,3675,3675,3675,3675,0
20240812,152400,816366270,3675,3675,3675,3675,0
20240812,152300,816366270,3675,3675,3675,3675,0
20240812,152200,816366270,3675,3675,3675,3675,0
20240812,152100,816366270,3675,3675,3675,3675,0
20240812,152000,816366270,3675,3675,3675,3675,0
20240812,151900,816366270,3675,3655,3675,3655,1854
20240812,151800,809559495,3655,3655,3655,3655,70
20240812,151700,809303645,3655,3665,3670,3655,2506
20240812,151600,800115525,3665,3655,3665,3655,209
20240812,151500,799351230,3650,3660,3660,3650,826
20240812,151400,796332480,3665,3660,3665,3660,20
20240812,151300,796259230,3660,3655,3660,3655,124
20240812,151200,795805985,3655,3655,3655,3650,1052
20240812,151100,791964800,3655,3670,3670,3655,1529
20240812,151000,786364335,3670,3660,3675,3660,151
20240812,150900,785811540,3660,3670,3670,3660,287
20240812,150800,784760960,3675,3675,3680,3675,1537
20240812,150700,779105085,3680,3675,3685,3675,880
20240812,150600,775866735,3680,3665,3680,3665,1218
20240812,150500,771398845,3665,3665,3665,3665,977
20240812,150400,767818140,3665,3660,3670,3660,1753
20240812,150300,761392095,3660,3660,3665,3660,13
20240812,150200,761344500,3660,3670,3670,3660,1192
20240812,150100,756975540,3675,3685,3685,3675,80
20240812,150000,756681485,3685,3680,3685,3680,721
20240812,145900,754024880,3680,3680,3680,3680,3
20240812,145800,754013840,3685,3680,3685,3680,111
20240812,145700,753604815,3685,3680,3685,3680,144
20240812,145600,753074275,3680,3675,3680,3675,1391
20240812,145500,747955665,3675,3665,3675,3665,235
20240812,145400,747094310,3665,3665,3670,3665,1535
20240812,145300,741468520,3675,3675,3675,3670,119
20240812,145200,741031415,3675,3675,3675,3675,6
20240812,145100,741009365,3665,3670,3670,3665,16
20240812,145000,740950660,3665,3665,3665,3665,20
20240812,144900,740877360,3660,3660,3660,3660,5
20240812,144800,740859060,3670,3665,3670,3665,141
20240812,144700,740342195,3650,3660,3660,3645,1412
20240812,144600,735191190,3675,3665,3675,3665,413
20240812,144500,733673535,3660,3665,3665,3660,685
20240812,144400,731163095,3675,3675,3675,3675,696
20240812,144300,728605295,3670,3660,3675,3660,12
20240812,144200,728561295,3660,3660,3660,3660,147
20240812,144100,728023275,3650,3660,3660,3650,323
20240812,144000,726843415,3675,3675,3675,3660,143
20240812,143900,726319330,3675,3675,3675,3675,335
20240812,143800,725088205,3700,3700,3700,3700,1
20240812,143700,725084505,3700,3680,3700,3680,794
20240812,143600,722156900,3680,3675,3680,3665,555
20240812,143500,720115905,3670,3670,3670,3670,260
20240812,143400,719161705,3670,3670,3670,3670,6
20240812,143300,719139685,3670,3680,3680,3670,1184
20240812,143200,714788315,3680,3695,3695,3680,1304
20240812,143100,709984350,3695,3695,3695,3690,234
20240812,143000,709119870,3695,3685,3695,3685,57
20240812,142900,708909815,3695,3690,3695,3680,1478
20240812,142800,703459175,3690,3705,3705,3690,2867
20240812,142700,692856140,3710,3710,3710,3705,114
20240812,142600,692433205,3715,3710,3715,3710,401
20240812,142500,690944870,3715,3720,3720,3705,1592
20240812,142400,685035310,3735,3720,3735,3720,2994
20240812,142300,673873280,3710,3705,3715,3705,2168
20240812,142200,665831470,3705,3715,3720,3705,641
20240812,142100,663452540,3700,3720,3720,3700,908
20240812,142000,660082260,3715,3720,3725,3700,6514
20240812,141900,635895325,3720,3710,3725,3695,6557
20240812,141800,611535570,3705,3685,3705,3685,1469
20240812,141700,606102555,3695,3700,3700,3670,1687
20240812,141600,599898270,3700,3645,3705,3645,16281
20240812,141500,540172330,3645,3630,3645,3630,15
20240812,141400,540117765,3645,3625,3650,3625,16
20240812,141300,540059640,3650,3650,3650,3650,0
20240812,141200,540059640,3650,3640,3650,3615,506
20240812,141100,538224840,3645,3645,3645,3645,11
20240812,141000,538184745,3650,3645,3650,3645,322
20240812,140900,537010445,3650,3645,3650,3645,607
20240812,140800,534797800,3645,3645,3645,3645,347
20240812,140700,533532985,3645,3650,3650,3645,5
20240812,140600,533514750,3650,3640,3650,3640,291
20240812,140500,532455430,3645,3645,3645,3645,404
20240812,140400,530982850,3645,3640,3645,3640,2145
20240812,140300,523169375,3635,3630,3635,3630,262
20240812,140200,522217010,3630,3630,3635,3630,459
20240812,140100,520550820,3625,3630,3630,3625,16
20240812,140000,520492790,3620,3640,3640,3615,8
20240812,135900,520463840,3630,3630,3640,3630,1503
20240812,135800,515007920,3630,3630,3630,3630,1
20240812,135700,515004290,3610,3630,3630,3610,14
20240812,135600,514953675,3605,3615,3615,3605,223
20240812,135500,514149620,3620,3630,3630,3620,537
20240812,135400,512205635,3630,3630,3630,3630,0
20240812,135300,512205635,3630,3630,3630,3630,7
20240812,135200,512180225,3630,3640,3640,3630,428
20240812,135100,510624905,3640,3640,3640,3640,258
20240812,135000,509685785,3640,3630,3640,3630,312
20240812,134900,508553065,3630,3630,3630,3630,250
20240812,134800,507645565,3630,3635,3635,3630,103
20240812,134700,507271175,3635,3630,3635,3630,40
20240812,134600,507125825,3635,3635,3635,3605,3513
20240812,134500,494445865,3635,3635,3635,3635,8
20240812,134400,494416785,3630,3635,3635,3630,103
20240812,134300,494042880,3635,3635,3635,3635,535
20240812,134200,492098155,3635,3645,3645,3635,772
20240812,134100,489291880,3645,3645,3645,3645,1
20240812,134000,489288235,3640,3640,3640,3640,60
20240812,133900,489069835,3645,3645,3645,3645,284
20240812,133800,488034655,3645,3645,3645,3645,3
20240812,133700,488023720,3640,3640,3640,3640,848
20240812,133600,484937000,3640,3640,3640,3640,2
20240812,133500,484929720,3635,3635,3640,3630,603
20240812,133400,482739620,3640,3630,3640,3630,491
20240812,133300,480954065,3630,3630,3630,3630,502
20240812,133200,479131805,3625,3625,3625,3625,243
20240812,133100,478250930,3625,3610,3625,3610,561
20240812,133000,476221140,3620,3630,3630,3620,2526
20240812,132900,467067495,3630,3600,3630,3600,1893
20240812,132800,460222865,3600,3605,3605,3600,30
20240812,132700,460114840,3605,3605,3605,3605,2
20240812,132600,460107630,3600,3595,3600,3595,1400
20240812,132500,455069115,3595,3595,3595,3595,732
20240812,132400,452437575,3595,3595,3595,3595,15
20240812,132300,452383650,3595,3595,3595,3595,283
20240812,132200,451366265,3600,3595,3600,3595,165
20240812,132100,450773015,3595,3595,3600,3595,496
20240812,132000,448989875,3595,3570,3595,3570,522
20240812,131900,447122035,3565,3595,3595,3565,1014
20240812,131800,443476905,3595,3595,3595,3595,6
20240812,131700,443455335,3590,3590,3590,3590,11
20240812,131600,443415845,3565,3585,3585,3560,786
20240812,131500,440614315,3595,3595,3595,3595,0
20240812,131400,440614315,3595,3595,3595,3595,5
20240812,131300,440596340,3575,3590,3595,3575,110
20240812,131200,440202865,3595,3595,3595,3595,20
20240812,131100,440130965,3600,3595,3600,3590,8
20240812,131000,440102195,3595,3600,3600,3595,11
20240812,130900,440062625,3600,3580,3600,3580,32
20240812,130800,439948025,3580,3580,3600,3580,3002
20240812,130700,429145870,3580,3585,3585,3580,9
20240812,130600,429113630,3580,3580,3580,3580,8
20240812,130500,429084990,3580,3580,3580,3580,6
20240812,130400,429063510,3575,3585,3585,3575,50
20240812,130300,428884590,3590,3590,3590,3590,6
20240812,130200,428863050,3580,3580,3580,3580,0
20240812,130100,428863050,3580,3585,3585,3580,59
20240812,130000,428651785,3585,3590,3590,3585,84
20240812,125900,428350515,3590,3590,3590,3590,9
20240812,125800,428318205,3590,3595,3595,3590,35
20240812,125700,428192430,3595,3595,3595,3595,0
20240812,125600,428192430,3595,3595,3595,3595,31
20240812,125500,428080985,3595,3585,3595,3580,89
20240812,125400,427761885,3585,3585,3585,3585,3
20240812,125300,427751130,3595,3590,3595,3580,106
20240812,125200,427371245,3590,3585,3590,3585,40
20240812,125100,427227695,3590,3590,3590,3590,10
20240812,125000,427191795,3595,3595,3595,3595,25
20240812,124900,427101920,3595,3595,3595,3595,26
20240812,124800,427008450,3595,3590,3595,3590,23
20240812,124700,426925875,3590,3585,3590,3585,254
20240812,124600,426015175,3580,3590,3590,3580,28
20240812,124500,425914675,3585,3585,3585,3585,23
20240812,124400,425832220,3585,3590,3590,3585,23
20240812,124300,425749750,3590,3590,3590,3585,101
20240812,124200,425387515,3590,3600,3600,3590,49
20240812,124100,425211260,3600,3600,3600,3600,31
20240812,124000,425099660,3600,3600,3600,3600,84
20240812,123900,424797260,3600,3600,3600,3600,50
20240812,123800,424617260,3600,3600,3600,3595,156
20240812,123700,424056290,3600,3595,3600,3595,178
20240812,123600,423416370,3585,3585,3585,3585,2
20240812,123500,423409200,3595,3595,3595,3595,25
20240812,123400,423319325,3595,3590,3595,3580,96
20240812,123300,422974755,3590,3590,3590,3590,0
20240812,123200,422974755,3590,3590,3590,3590,30
20240812,123100,422867055,3590,3585,3590,3580,33
20240812,123000,422748640,3585,3585,3585,3585,10
20240812,122900,422712790,3590,3590,3590,3590,25
20240812,122800,422623040,3590,3585,3590,3585,28
20240812,122700,422522530,3590,3590,3590,3590,13
20240812,122600,422475860,3585,3595,3595,3585,203
20240812,122500,421747560,3600,3595,3600,3595,38
20240812,122400,421610820,3600,3600,3600,3600,30
20240812,122300,421502820,3600,3600,3600,3600,30
20240812,122200,421394820,3600,3600,3600,3600,26
20240812,122100,421301220,3600,3600,3600,3600,0
20240812,122000,421301220,3600,3595,3600,3595,36
20240812,121900,421171670,3590,3590,3590,3590,27
20240812,121800,421074740,3585,3585,3585,3585,34
20240812,121700,420952850,3595,3585,3595,3585,871
20240812,121600,417827065,3590,3585,3590,3585,42
20240812,121500,417676320,3590,3595,3595,3590,103
20240812,121400,417306535,3590,3595,3600,3590,143
20240812,121300,416792825,3595,3590,3595,3590,22
20240812,121200,416713785,3580,3580,3580,3580,0
20240812,121100,416713785,3580,3580,3600,3580,74
20240812,121000,416448365,3590,3610,3610,3590,28
20240812,120900,416347325,3605,3595,3605,3585,7
20240812,120800,416322130,3585,3595,3605,3585,82
20240812,120700,416026920,3610,3605,3610,3605,403
20240812,120600,414574090,3605,3605,3605,3605,374
20240812,120500,413225820,3605,3605,3605,3605,31
20240812,120400,413114065,3605,3605,3605,3605,26
20240812,120300,413020335,3605,3605,3605,3605,11
20240812,120200,412980680,3605,3605,3605,3605,27
20240812,120100,412883345,3570,3610,3610,3570,106
20240812,120000,412503560,3570,3615,3615,3570,450
20240812,115900,410894825,3615,3610,3615,3575,1838
20240812,115800,404318645,3610,3620,3625,3575,1832
20240812,115700,397736050,3605,3625,3625,3605,137
20240812,115600,397240900,3625,3625,3625,3625,151
20240812,115500,396693525,3600,3615,3635,3600,391
20240812,115400,395275550,3615,3610,3635,3610,2606
20240812,115300,385817135,3610,3610,3610,3610,25
20240812,115200,385726885,3610,3610,3610,3610,33
20240812,115100,385607755,3610,3600,3610,3600,216
20240812,115000,384829995,3600,3575,3600,3575,4760
20240812,114900,367757670,3575,3575,3575,3575,29
20240812,114800,367653995,3570,3570,3570,3570,13
20240812,114700,367607585,3570,3575,3575,3570,231
20240812,114600,366782765,3575,3565,3575,3560,2127
20240812,114500,359186100,3555,3555,3555,3555,11
20240812,114400,359146995,3565,3565,3565,3565,25
20240812,114300,359057870,3550,3565,3565,3550,33
20240812,114200,358940255,3565,3565,3565,3555,8
20240812,114100,358911765,3570,3550,3570,3545,1436
20240812,114000,353813340,3565,3565,3570,3565,45
20240812,113900,353652850,3565,3555,3565,3550,472
20240812,113800,351975665,3570,3570,3570,3570,26
20240812,113700,351882845,3550,3580,3585,3550,6136
20240812,113600,329938030,3585,3590,3590,3580,2093
20240812,113500,322432035,3590,3595,3595,3585,487
20240812,113400,320685980,3590,3595,3595,3590,1427
20240812,113300,315562950,3595,3590,3595,3585,20
20240812,113200,315491150,3600,3590,3600,3585,253
20240812,113100,314582620,3590,3595,3595,3580,456
20240812,113000,312947460,3600,3595,3600,3595,232
20240812,112900,312112290,3595,3595,3595,3595,31
20240812,112800,312000845,3595,3595,3595,3585,29
20240812,112700,311896640,3595,3595,3595,3595,305
20240812,112600,310800165,3600,3600,3600,3560,541
20240812,112500,308861490,3580,3580,3580,3570,260
20240812,112400,307931070,3580,3630,3630,3580,2174
20240812,112300,300137375,3605,3600,3650,3590,3074
20240812,112200,289053645,3600,3605,3660,3580,9862
20240812,112100,253535865,3615,3625,3625,3605,3184
20240812,112000,242008825,3605,3620,3665,3605,5079
20240812,111900,223586895,3625,3560,3655,3560,10137
20240812,111800,187034885,3560,3565,3600,3555,5450
20240812,111700,167573380,3575,3515,3575,3515,14210
20240812,111600,117178290,3515,3515,3515,3515,1
20240812,111500,117174775,3510,3510,3510,3510,14
20240812,111400,117125635,3510,3510,3510,3510,30
20240812,111300,117020335,3510,3510,3510,3510,2
20240812,111200,117013315,3510,3510,3510,3510,26
20240812,111100,116922055,3510,3505,3510,3505,35
20240812,111000,116799240,3505,3505,3505,3505,3
20240812,110900,116788725,3510,3510,3510,3510,29
20240812,110800,116686935,3500,3505,3505,3500,29
20240812,110700,116585300,3505,3505,3505,3505,5
20240812,110600,116567775,3505,3500,3505,3500,35
20240812,110500,116445110,3505,3505,3505,3505,25
20240812,110400,116357485,3505,3505,3505,3505,28
20240812,110300,116259345,3510,3510,3510,3510,32
20240812,110200,116147025,3505,3510,3510,3505,28
20240812,110100,116048760,3510,3515,3515,3510,6
20240812,110000,116027685,3520,3520,3520,3515,37
20240812,105900,115897460,3515,3515,3515,3515,25
20240812,105800,115809585,3510,3510,3510,3510,4
20240812,105700,115795545,3515,3515,3515,3515,37
20240812,105600,115665490,3510,3510,3510,3510,32
20240812,105500,115553170,3510,3510,3510,3510,0
20240812,105400,115553170,3510,3505,3510,3505,87
20240812,105300,115248100,3505,3505,3505,3505,41
20240812,105200,115104395,3505,3505,3505,3505,5
20240812,105100,115086870,3505,3500,3505,3500,126
20240812,105000,114645740,3500,3495,3500,3495,4
20240812,104900,114631750,3495,3495,3495,3495,8
20240812,104800,114603790,3500,3495,3500,3495,35
20240812,104700,114481335,3500,3500,3500,3500,25
20240812,104600,114393835,3500,3500,3500,3500,0
20240812,104500,114393835,3500,3495,3500,3495,58
20240812,104400,114190965,3500,3505,3505,3500,32
20240812,104300,114078835,3495,3500,3500,3495,97
20240812,104200,113739805,3505,3505,3505,3500,43
20240812,104100,113589145,3505,3505,3505,3505,27
20240812,104000,113494510,3505,3505,3505,3505,0
20240812,103900,113494510,3505,3505,3505,3505,26
20240812,103800,113403380,3505,3505,3505,3505,31
20240812,103700,113294725,3500,3505,3505,3500,11
20240812,103600,113256220,3500,3500,3500,3500,22
20240812,103500,113179220,3500,3505,3505,3495,760
20240812,103400,110522730,3505,3505,3505,3505,8
20240812,103300,110494690,3505,3505,3505,3505,26
20240812,103200,110403560,3505,3505,3505,3505,25
20240812,103100,110315935,3505,3500,3505,3500,34
20240812,103000,110196790,3500,3505,3505,3500,35
20240812,102900,110074150,3505,3505,3505,3505,25
20240812,102800,109986525,3505,3505,3505,3505,3
20240812,102700,109976010,3500,3505,3505,3500,138
20240812,102600,109492850,3505,3505,3505,3505,27
20240812,102500,109398215,3505,3505,3505,3505,3
20240812,102400,109387700,3505,3505,3505,3505,31
20240812,102300,109279045,3500,3505,3505,3500,29
20240812,102200,109177405,3495,3495,3495,3495,0
20240812,102100,109177405,3495,3500,3500,3495,825
20240812,102000,106290015,3505,3505,3505,3505,35
20240812,101900,106167340,3505,3505,3505,3505,56
20240812,101800,105971060,3505,3505,3505,3505,30
20240812,101700,105865910,3505,3505,3505,3505,2
20240812,101600,105858900,3505,3505,3505,3505,37
20240812,101500,105729215,3510,3510,3510,3510,26
20240812,101400,105637955,3505,3500,3505,3500,159
20240812,101300,105081435,3505,3505,3505,3505,33
20240812,101200,104965770,3505,3505,3505,3505,55
20240812,101100,104772995,3505,3505,3505,3505,1
20240812,101000,104769490,3510,3510,3510,3510,28
20240812,100900,104671210,3510,3510,3510,3510,32
20240812,100800,104558890,3510,3505,3510,3505,6
20240812,100700,104537845,3505,3510,3510,3505,4
20240812,100600,104523820,3500,3510,3510,3500,532
20240812,100500,102661450,3505,3505,3505,3505,1
20240812,100400,102657945,3505,3505,3510,3505,29
20240812,100300,102556175,3510,3510,3510,3510,29
20240812,100200,102454385,3510,3510,3510,3500,209
20240812,100100,101722745,3500,3505,3510,3500,240
20240812,100000,100882395,3505,3505,3510,3505,37
20240812,095900,100752580,3505,3505,3505,3505,19
20240812,095800,100685985,3505,3515,3515,3500,1061
20240812,095700,96971635,3515,3515,3515,3515,26
20240812,095600,96880245,3505,3515,3515,3505,2282
20240812,095500,88877175,3520,3520,3520,3515,40
20240812,095400,88736410,3520,3525,3525,3520,43
20240812,095300,88584910,3525,3525,3525,3525,0
20240812,095200,88584910,3525,3520,3525,3520,32
20240812,095100,88472145,3520,3525,3525,3520,167
20240812,095000,87884130,3530,3535,3535,3530,6
20240812,094900,87862945,3535,3520,3535,3520,43
20240812,094800,87711045,3520,3525,3535,3520,1047
20240812,094700,84017225,3525,3525,3525,3525,25
20240812,094600,83929100,3530,3520,3530,3520,842
20240812,094500,80962220,3520,3520,3520,3520,36
20240812,094400,80835500,3520,3515,3520,3515,9
20240812,094300,80803850,3515,3525,3525,3515,217
20240812,094200,80039890,3525,3525,3525,3525,29
20240812,094100,79937665,3520,3520,3520,3520,3
20240812,094000,79927105,3525,3520,3525,3520,41
20240812,093900,79782625,3520,3520,3520,3520,26
20240812,093800,79691105,3520,3515,3520,3510,599
20240812,093700,77586050,3515,3515,3515,3515,91
20240812,093600,77266185,3515,3520,3520,3515,80
20240812,093500,76984805,3515,3515,3515,3515,9
20240812,093400,76953170,3520,3520,3520,3520,25
20240812,093300,76865170,3520,3520,3520,3520,31
20240812,093200,76756050,3515,3515,3515,3515,11
20240812,093100,76717385,3520,3520,3520,3520,30
20240812,093000,76611785,3520,3520,3520,3520,77
20240812,092900,76340745,3520,3520,3520,3520,16
20240812,092800,76284425,3520,3520,3520,3520,25
20240812,092700,76196425,3520,3535,3535,3520,584
20240812,092600,74139890,3525,3520,3540,3520,4245
20240812,092500,59167130,3510,3510,3530,3510,3650
20240812,092400,46312215,3510,3510,3510,3510,848
20240812,092300,43335735,3510,3510,3510,3510,21
20240812,092200,43262025,3510,3505,3510,3505,328
20240812,092100,42112340,3510,3510,3510,3510,127
20240812,092000,41666570,3495,3510,3510,3495,89
20240812,091900,41355360,3510,3505,3510,3505,41
20240812,091800,41211530,3505,3505,3505,3505,29
20240812,091700,41109885,3515,3515,3515,3515,10
20240812,091600,41074735,3515,3520,3520,3490,159
20240812,091500,40518785,3490,3520,3520,3490,180
20240812,091400,39889005,3520,3515,3520,3515,962
20240812,091300,36502795,3520,3505,3520,3500,3345
20240812,091200,24747910,3500,3490,3500,3485,850
20240812,091100,21780405,3490,3480,3490,3460,1492
20240812,091000,16584615,3480,3460,3480,3460,83
20240812,090900,16296375,3480,3470,3480,3470,623
20240812,090800,14131485,3445,3445,3445,3445,0
20240812,090700,14131485,3445,3470,3470,3445,718
20240812,090600,11645980,3465,3475,3475,3465,422
20240812,090500,10183490,3470,3470,3470,3470,100
20240812,090400,9836490,3465,3465,3465,3465,75
20240812,090300,9576615,3465,3460,3465,3460,167
20240812,090200,8998165,3460,3460,3460,3460,1
20240812,090100,8994705,3460,3460,3460,3460,25
20240812,090000,8908205,3460,3430,3475,3430,2478