KissMeData/065950/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,194100,3060101670,2530,2530,2530,2530,27782
20240812,194000,3060101670,2530,2530,2530,2530,0
20240812,193900,3060101670,2530,2530,2530,2530,0
20240812,193800,3060101670,2530,2530,2530,2530,0
20240812,193700,3060101670,2530,2530,2530,2530,0
20240812,193600,3060101670,2530,2530,2530,2530,0
20240812,193500,3060101670,2530,2530,2530,2530,0
20240812,193400,3060101670,2530,2530,2530,2530,0
20240812,193300,3060101670,2530,2530,2530,2530,0
20240812,193200,3060101670,2530,2530,2530,2530,0
20240812,193100,3060101670,2530,2530,2530,2530,0
20240812,193000,3060101670,2530,2530,2530,2530,0
20240812,192900,3060101670,2530,2530,2530,2530,0
20240812,192800,3060101670,2530,2530,2530,2530,0
20240812,192700,3060101670,2530,2530,2530,2530,0
20240812,192600,3060101670,2530,2530,2530,2530,0
20240812,192500,3060101670,2530,2530,2530,2530,0
20240812,192400,3060101670,2530,2530,2530,2530,0
20240812,192300,3060101670,2530,2530,2530,2530,0
20240812,192200,3060101670,2530,2530,2530,2530,0
20240812,192100,3060101670,2530,2530,2530,2530,0
20240812,192000,3060101670,2530,2530,2530,2530,0
20240812,191900,3060101670,2530,2530,2530,2530,0
20240812,191800,3060101670,2530,2530,2530,2530,0
20240812,191700,3060101670,2530,2530,2530,2530,0
20240812,191600,3060101670,2530,2530,2530,2530,0
20240812,191500,3060101670,2530,2530,2530,2530,0
20240812,191400,3060101670,2530,2530,2530,2530,0
20240812,191300,3060101670,2530,2530,2530,2530,0
20240812,191200,3060101670,2530,2530,2530,2530,0
20240812,191100,3060101670,2530,2530,2530,2530,27782
20240812,191000,3060101670,2530,2530,2530,2530,0
20240812,190900,3060101670,2530,2530,2530,2530,0
20240812,190800,3060101670,2530,2530,2530,2530,0
20240812,190700,3060101670,2530,2530,2530,2530,0
20240812,190600,3060101670,2530,2530,2530,2530,0
20240812,190500,3060101670,2530,2530,2530,2530,0
20240812,190400,3060101670,2530,2530,2530,2530,0
20240812,190300,3060101670,2530,2530,2530,2530,0
20240812,190200,3060101670,2530,2530,2530,2530,0
20240812,190100,3060101670,2530,2530,2530,2530,0
20240812,190000,3060101670,2530,2530,2530,2530,0
20240812,185900,3060101670,2530,2530,2530,2530,0
20240812,185800,3060101670,2530,2530,2530,2530,0
20240812,185700,3060101670,2530,2530,2530,2530,0
20240812,185600,3060101670,2530,2530,2530,2530,0
20240812,185500,3060101670,2530,2530,2530,2530,0
20240812,185400,3060101670,2530,2530,2530,2530,0
20240812,185300,3060101670,2530,2530,2530,2530,0
20240812,185200,3060101670,2530,2530,2530,2530,0
20240812,185100,3060101670,2530,2530,2530,2530,0
20240812,185000,3060101670,2530,2530,2530,2530,0
20240812,184900,3060101670,2530,2530,2530,2530,0
20240812,184800,3060101670,2530,2530,2530,2530,0
20240812,184700,3060101670,2530,2530,2530,2530,0
20240812,184600,3060101670,2530,2530,2530,2530,0
20240812,184500,3060101670,2530,2530,2530,2530,0
20240812,184400,3060101670,2530,2530,2530,2530,0
20240812,184300,3060101670,2530,2530,2530,2530,0
20240812,184200,3060101670,2530,2530,2530,2530,0
20240812,184100,3060101670,2530,2530,2530,2530,27782
20240812,184000,3060101670,2530,2530,2530,2530,0
20240812,183900,3060101670,2530,2530,2530,2530,0
20240812,183800,3060101670,2530,2530,2530,2530,0
20240812,183700,3060101670,2530,2530,2530,2530,0
20240812,183600,3060101670,2530,2530,2530,2530,0
20240812,183500,3060101670,2530,2530,2530,2530,0
20240812,183400,3060101670,2530,2530,2530,2530,0
20240812,183300,3060101670,2530,2530,2530,2530,0
20240812,183200,3060101670,2530,2530,2530,2530,0
20240812,183100,3060101670,2530,2530,2530,2530,0
20240812,183000,3060101670,2530,2530,2530,2530,0
20240812,182900,3060101670,2530,2530,2530,2530,0
20240812,182800,3060101670,2530,2530,2530,2530,0
20240812,182700,3060101670,2530,2530,2530,2530,0
20240812,182600,3060101670,2530,2530,2530,2530,0
20240812,182500,3060101670,2530,2530,2530,2530,0
20240812,182400,3060101670,2530,2530,2530,2530,0
20240812,182300,3060101670,2530,2530,2530,2530,0
20240812,182200,3060101670,2530,2530,2530,2530,0
20240812,182100,3060101670,2530,2530,2530,2530,0
20240812,182000,3060101670,2530,2530,2530,2530,0
20240812,181900,3060101670,2530,2530,2530,2530,0
20240812,181800,3060101670,2530,2530,2530,2530,0
20240812,181700,3060101670,2530,2530,2530,2530,0
20240812,181600,3060101670,2530,2530,2530,2530,0
20240812,181500,3060101670,2530,2530,2530,2530,0
20240812,181400,3060101670,2530,2530,2530,2530,0
20240812,181300,3060101670,2530,2530,2530,2530,0
20240812,181200,3060101670,2530,2530,2530,2530,0
20240812,181100,3060101670,2530,2530,2530,2530,27782
20240812,181000,3060101670,2530,2530,2530,2530,0
20240812,180900,3060101670,2530,2530,2530,2530,0
20240812,180800,3060101670,2530,2530,2530,2530,0
20240812,180700,3060101670,2530,2530,2530,2530,0
20240812,180600,3060101670,2530,2530,2530,2530,0
20240812,180500,3060101670,2530,2530,2530,2530,0
20240812,180400,3060101670,2530,2530,2530,2530,0
20240812,180300,3060101670,2530,2530,2530,2530,0
20240812,180200,3060101670,2530,2530,2530,2530,0
20240812,180100,3060101670,2530,2530,2530,2530,0
20240812,180000,3060101670,2530,2530,2530,2530,0
20240812,175900,3060101670,2530,2530,2530,2530,0
20240812,175800,3060101670,2530,2530,2530,2530,0
20240812,175700,3060101670,2530,2530,2530,2530,0
20240812,175600,3060101670,2530,2530,2530,2530,0
20240812,175500,3060101670,2530,2530,2530,2530,0
20240812,175400,3060101670,2530,2530,2530,2530,0
20240812,175300,3060101670,2530,2530,2530,2530,0
20240812,175200,3060101670,2530,2530,2530,2530,0
20240812,175100,3060101670,2530,2530,2530,2530,0
20240812,175000,3060101670,2530,2530,2530,2530,0
20240812,174900,3060101670,2530,2530,2530,2530,0
20240812,174800,3060101670,2530,2530,2530,2530,0
20240812,174700,3060101670,2530,2530,2530,2530,0
20240812,174600,3060101670,2530,2530,2530,2530,0
20240812,174500,3060101670,2530,2530,2530,2530,0
20240812,174400,3060101670,2530,2530,2530,2530,0
20240812,174300,3060101670,2530,2530,2530,2530,0
20240812,174200,3060101670,2530,2530,2530,2530,0
20240812,174100,3060101670,2530,2530,2530,2530,27782
20240812,174000,3060101670,2530,2530,2530,2530,0
20240812,173900,3060101670,2530,2530,2530,2530,0
20240812,173800,3060101670,2530,2530,2530,2530,0
20240812,173700,3060101670,2530,2530,2530,2530,0
20240812,173600,3060101670,2530,2530,2530,2530,0
20240812,173500,3060101670,2530,2530,2530,2530,0
20240812,173400,3060101670,2530,2530,2530,2530,0
20240812,173300,3060101670,2530,2530,2530,2530,0
20240812,173200,3060101670,2530,2530,2530,2530,0
20240812,173100,3060101670,2530,2530,2530,2530,0
20240812,173000,3060101670,2530,2530,2530,2530,0
20240812,172900,3060101670,2530,2530,2530,2530,0
20240812,172800,3060101670,2530,2530,2530,2530,0
20240812,172700,3060101670,2530,2530,2530,2530,0
20240812,172600,3060101670,2530,2530,2530,2530,0
20240812,172500,3060101670,2530,2530,2530,2530,0
20240812,172400,3060101670,2530,2530,2530,2530,0
20240812,172300,3060101670,2530,2530,2530,2530,0
20240812,172200,3060101670,2530,2530,2530,2530,0
20240812,172100,3060101670,2530,2530,2530,2530,0
20240812,172000,3060101670,2530,2530,2530,2530,0
20240812,171900,3060101670,2530,2530,2530,2530,0
20240812,171800,3060101670,2530,2530,2530,2530,0
20240812,171700,3060101670,2530,2530,2530,2530,0
20240812,171600,3060101670,2530,2530,2530,2530,0
20240812,171500,3060101670,2530,2530,2530,2530,0
20240812,171400,3060101670,2530,2530,2530,2530,0
20240812,171300,3060101670,2530,2530,2530,2530,0
20240812,171200,3060101670,2530,2530,2530,2530,0
20240812,171100,3060101670,2530,2530,2530,2530,27782
20240812,171000,3060101670,2530,2530,2530,2530,0
20240812,170900,3060101670,2530,2530,2530,2530,0
20240812,170800,3060101670,2530,2530,2530,2530,0
20240812,170700,3060101670,2530,2530,2530,2530,0
20240812,170600,3060101670,2530,2530,2530,2530,0
20240812,170500,3060101670,2530,2530,2530,2530,0
20240812,170400,3060101670,2530,2530,2530,2530,0
20240812,170300,3060101670,2530,2530,2530,2530,0
20240812,170200,3060101670,2530,2530,2530,2530,0
20240812,170100,3060101670,2530,2530,2530,2530,0
20240812,170000,3060101670,2530,2530,2530,2530,0
20240812,165900,3060101670,2530,2530,2530,2530,0
20240812,165800,3060101670,2530,2530,2530,2530,0
20240812,165700,3060101670,2530,2530,2530,2530,0
20240812,165600,3060101670,2530,2530,2530,2530,0
20240812,165500,3060101670,2530,2530,2530,2530,0
20240812,165400,3060101670,2530,2530,2530,2530,0
20240812,165300,3060101670,2530,2530,2530,2530,0
20240812,165200,3060101670,2530,2530,2530,2530,0
20240812,165100,3060101670,2530,2530,2530,2530,0
20240812,165000,3060101670,2530,2530,2530,2530,0
20240812,164900,3060101670,2530,2530,2530,2530,0
20240812,164800,3060101670,2530,2530,2530,2530,0
20240812,164700,3060101670,2530,2530,2530,2530,0
20240812,164600,3060101670,2530,2530,2530,2530,0
20240812,164500,3060101670,2530,2530,2530,2530,0
20240812,164400,3060101670,2530,2530,2530,2530,0
20240812,164300,3060101670,2530,2530,2530,2530,0
20240812,164200,3060101670,2530,2530,2530,2530,0
20240812,164100,3060101670,2530,2530,2530,2530,27782
20240812,164000,3060101670,2530,2530,2530,2530,0
20240812,163900,3060101670,2530,2530,2530,2530,0
20240812,163800,3060101670,2530,2530,2530,2530,0
20240812,163700,3060101670,2530,2530,2530,2530,0
20240812,163600,3060101670,2530,2530,2530,2530,0
20240812,163500,3060101670,2530,2530,2530,2530,0
20240812,163400,3060101670,2530,2530,2530,2530,0
20240812,163300,3060101670,2530,2530,2530,2530,0
20240812,163200,3060101670,2530,2530,2530,2530,0
20240812,163100,3060101670,2530,2530,2530,2530,0
20240812,163000,3060101670,2530,2530,2530,2530,0
20240812,162900,3060101670,2530,2530,2530,2530,0
20240812,162800,3060101670,2530,2530,2530,2530,0
20240812,162700,3060101670,2530,2530,2530,2530,0
20240812,162600,3060101670,2530,2530,2530,2530,0
20240812,162500,3060101670,2530,2530,2530,2530,0
20240812,162400,3060101670,2530,2530,2530,2530,0
20240812,162300,3060101670,2530,2530,2530,2530,0
20240812,162200,3060101670,2530,2530,2530,2530,0
20240812,162100,3060101670,2530,2530,2530,2530,0
20240812,162000,3060101670,2530,2530,2530,2530,0
20240812,161900,3060101670,2530,2530,2530,2530,0
20240812,161800,3060101670,2530,2530,2530,2530,0
20240812,161700,3060101670,2530,2530,2530,2530,0
20240812,161600,3060101670,2530,2530,2530,2530,0
20240812,161500,3060101670,2530,2530,2530,2530,0
20240812,161400,3060101670,2530,2530,2530,2530,0
20240812,161300,3060101670,2530,2530,2530,2530,0
20240812,161200,3060101670,2530,2530,2530,2530,0
20240812,161100,3060101670,2530,2530,2530,2530,27782
20240812,161000,3060101670,2530,2530,2530,2530,0
20240812,160900,3060101670,2530,2530,2530,2530,0
20240812,160800,3060101670,2530,2530,2530,2530,0
20240812,160700,3060101670,2530,2530,2530,2530,0
20240812,160600,3060101670,2530,2530,2530,2530,0
20240812,160500,3060101670,2530,2530,2530,2530,0
20240812,160400,3060101670,2530,2530,2530,2530,0
20240812,160300,3060101670,2530,2530,2530,2530,0
20240812,160200,3060101670,2530,2530,2530,2530,0
20240812,160100,3060101670,2530,2530,2530,2530,0
20240812,160000,3060101670,2530,2530,2530,2530,0
20240812,155900,3060101670,2530,2530,2530,2530,0
20240812,155800,3060101670,2530,2530,2530,2530,0
20240812,155700,3060101670,2530,2530,2530,2530,0
20240812,155600,3060101670,2530,2530,2530,2530,0
20240812,155500,3060101670,2530,2530,2530,2530,0
20240812,155400,3060101670,2530,2530,2530,2530,0
20240812,155300,3060101670,2530,2530,2530,2530,0
20240812,155200,3060101670,2530,2530,2530,2530,0
20240812,155100,3060101670,2530,2530,2530,2530,0
20240812,155000,3060101670,2530,2530,2530,2530,0
20240812,154900,3060101670,2530,2530,2530,2530,0
20240812,154800,3060101670,2530,2530,2530,2530,0
20240812,154700,3060101670,2530,2530,2530,2530,0
20240812,154600,3060101670,2530,2530,2530,2530,0
20240812,154500,3060101670,2530,2530,2530,2530,0
20240812,154400,3060101670,2530,2530,2530,2530,0
20240812,154300,3060101670,2530,2530,2530,2530,0
20240812,154200,3060101670,2530,2530,2530,2530,0
20240812,154100,3060101670,2530,2530,2530,2530,27782
20240812,154000,3060101670,2530,2530,2530,2530,0
20240812,153900,3060101670,2530,2530,2530,2530,0
20240812,153800,3060101670,2530,2530,2530,2530,0
20240812,153700,3060101670,2530,2530,2530,2530,0
20240812,153600,3060101670,2530,2530,2530,2530,0
20240812,153500,3060101670,2530,2530,2530,2530,0
20240812,153400,3060101670,2530,2530,2530,2530,0
20240812,153300,3060101670,2530,2530,2530,2530,0
20240812,153200,3060101670,2530,2530,2530,2530,0
20240812,153100,3060101670,2530,2530,2530,2530,0
20240812,153000,3060101670,2530,2530,2530,2530,27782
20240812,152900,2989813210,2530,2530,2530,2530,0
20240812,152800,2989813210,2530,2530,2530,2530,0
20240812,152700,2989813210,2530,2530,2530,2530,0
20240812,152600,2989813210,2530,2530,2530,2530,0
20240812,152500,2989813210,2530,2530,2530,2530,0
20240812,152400,2989813210,2530,2530,2530,2530,0
20240812,152300,2989813210,2530,2530,2530,2530,0
20240812,152200,2989813210,2530,2530,2530,2530,0
20240812,152100,2989813210,2530,2530,2530,2530,0
20240812,152000,2989813210,2530,2530,2530,2530,0
20240812,151900,2989813210,2530,2520,2530,2510,16385
20240812,151800,2948608700,2520,2515,2520,2515,8189
20240812,151700,2927987965,2520,2520,2525,2515,16002
20240812,151600,2887707015,2520,2530,2530,2515,21204
20240812,151500,2834220760,2530,2530,2535,2530,12146
20240812,151400,2803488570,2530,2540,2540,2530,9933
20240812,151300,2778339185,2540,2535,2540,2530,4294
20240812,151200,2767461385,2535,2535,2540,2535,2078
20240812,151100,2762192980,2540,2540,2540,2535,3857
20240812,151000,2752410450,2540,2530,2540,2530,12823
20240812,150900,2719961470,2540,2545,2545,2530,2229
20240812,150800,2714289345,2545,2540,2545,2535,5590
20240812,150700,2700109865,2540,2535,2540,2535,1881
20240812,150600,2695341510,2535,2540,2540,2535,4012
20240812,150500,2685168500,2540,2545,2550,2540,19749
20240812,150400,2634975260,2545,2550,2550,2545,27
20240812,150300,2634906440,2550,2550,2550,2550,77
20240812,150200,2634710090,2550,2545,2550,2545,648
20240812,150100,2633057800,2550,2550,2550,2545,3710
20240812,150000,2623612765,2550,2550,2550,2545,3081
20240812,145900,2615757290,2550,2550,2555,2550,8991
20240812,145800,2592829690,2555,2555,2555,2550,3067
20240812,145700,2584994030,2565,2565,2565,2555,34
20240812,145600,2584906840,2560,2555,2560,2555,103
20240812,145500,2584643660,2560,2555,2560,2555,136
20240812,145400,2584296015,2555,2555,2555,2555,11
20240812,145300,2584267910,2555,2550,2555,2550,1205
20240812,145200,2581191270,2555,2570,2570,2555,2404
20240812,145100,2575049035,2555,2555,2570,2555,223
20240812,145000,2574479255,2555,2570,2570,2555,101
20240812,144900,2574221185,2550,2555,2555,2550,2100
20240812,144800,2568855815,2555,2570,2575,2555,1672
20240812,144700,2564580470,2560,2575,2575,2560,334
20240812,144600,2563721050,2560,2565,2575,2560,1326
20240812,144500,2560309610,2560,2555,2560,2555,565
20240812,144400,2558865680,2560,2560,2560,2555,460
20240812,144300,2557690080,2555,2555,2560,2555,45
20240812,144200,2557575100,2555,2555,2555,2555,348
20240812,144100,2556685960,2555,2555,2555,2555,885
20240812,144000,2554424785,2555,2560,2560,2550,7825
20240812,143900,2534439555,2560,2565,2575,2555,9647
20240812,143800,2509757090,2565,2570,2575,2565,5573
20240812,143700,2495457975,2570,2575,2575,2570,835
20240812,143600,2493312000,2575,2580,2580,2575,481
20240812,143500,2492073370,2585,2580,2585,2570,16
20240812,143400,2492032185,2585,2585,2585,2585,0
20240812,143300,2492032185,2585,2585,2585,2585,102
20240812,143200,2491768515,2585,2580,2585,2580,6
20240812,143100,2491753030,2585,2585,2585,2585,0
20240812,143000,2491753030,2585,2580,2585,2580,3
20240812,142900,2491745280,2580,2580,2580,2580,0
20240812,142800,2491745280,2580,2580,2580,2580,469
20240812,142700,2490535260,2580,2580,2580,2580,0
20240812,142600,2490535260,2580,2575,2580,2575,512
20240812,142500,2489214880,2575,2570,2575,2570,82
20240812,142400,2489003745,2565,2565,2565,2560,314
20240812,142300,2488199325,2565,2565,2565,2565,96
20240812,142200,2487953085,2560,2560,2560,2560,1266
20240812,142100,2484712125,2560,2565,2565,2560,3756
20240812,142000,2475089635,2565,2565,2565,2560,2687
20240812,141900,2468202395,2565,2570,2570,2565,12088
20240812,141800,2437160850,2575,2575,2575,2575,110
20240812,141700,2436877600,2575,2575,2575,2575,50
20240812,141600,2436748850,2575,2575,2575,2575,3077
20240812,141500,2428825575,2575,2575,2575,2575,6077
20240812,141400,2413177300,2575,2575,2575,2575,24
20240812,141300,2413115500,2580,2575,2580,2575,347
20240812,141200,2412221940,2575,2575,2580,2575,4059
20240812,141100,2401770010,2580,2580,2580,2580,122
20240812,141000,2401455250,2580,2585,2585,2580,3552
20240812,140900,2392290080,2585,2580,2585,2580,7729
20240812,140800,2372349225,2585,2585,2585,2585,0
20240812,140700,2372349225,2585,2585,2585,2585,0
20240812,140600,2372349225,2585,2585,2585,2580,7819
20240812,140500,2352175800,2585,2585,2585,2585,300
20240812,140400,2351400300,2585,2585,2585,2585,38
20240812,140300,2351302070,2585,2585,2585,2585,11
20240812,140200,2351273635,2585,2585,2585,2580,817
20240812,140100,2349165660,2580,2585,2585,2580,45
20240812,140000,2349049410,2585,2585,2585,2585,100
20240812,135900,2348790910,2585,2585,2585,2585,300
20240812,135800,2348015410,2585,2585,2585,2585,293
20240812,135700,2347258005,2585,2585,2585,2585,10
20240812,135600,2347232155,2585,2580,2585,2580,8413
20240812,135500,2325526590,2585,2580,2585,2580,4683
20240812,135400,2313444275,2585,2580,2585,2580,504
20240812,135300,2312142675,2585,2585,2585,2585,182
20240812,135200,2311672205,2585,2585,2585,2585,115
20240812,135100,2311374930,2585,2585,2590,2585,176
20240812,135000,2310919965,2590,2590,2590,2590,75
20240812,134900,2310725715,2590,2580,2590,2580,1261
20240812,134800,2307472205,2590,2585,2590,2580,3753
20240812,134700,2297788685,2585,2585,2585,2585,309
20240812,134600,2296989920,2585,2580,2585,2580,6970
20240812,134500,2279007260,2590,2585,2590,2580,527
20240812,134400,2277642840,2590,2585,2590,2575,16199
20240812,134300,2235867090,2585,2585,2585,2585,817
20240812,134200,2233755145,2590,2590,2590,2585,5553
20240812,134100,2219400630,2585,2590,2590,2585,1301
20240812,134000,2216035040,2590,2590,2590,2590,574
20240812,133900,2214548380,2595,2595,2595,2595,0
20240812,133800,2214548380,2595,2600,2600,2595,702
20240812,133700,2212726125,2595,2595,2595,2595,50
20240812,133600,2212596375,2600,2600,2600,2595,11
20240812,133500,2212567800,2595,2595,2595,2595,615
20240812,133400,2210971875,2595,2590,2595,2590,201
20240812,133300,2210450285,2595,2595,2595,2595,702
20240812,133200,2208628595,2600,2600,2600,2595,964
20240812,133100,2206126710,2600,2600,2600,2600,31
20240812,133000,2206046110,2590,2595,2595,2590,11
20240812,132900,2206017615,2590,2590,2590,2590,256
20240812,132800,2205354575,2600,2600,2600,2600,1
20240812,132700,2205351975,2590,2600,2600,2585,5906
20240812,132600,2190060085,2600,2595,2600,2590,3845
20240812,132500,2180095550,2595,2605,2605,2595,2124
20240812,132400,2174582770,2605,2600,2605,2595,9584
20240812,132300,2149664745,2605,2610,2610,2605,1887
20240812,132200,2144748105,2610,2610,2610,2610,31
20240812,132100,2144667195,2605,2605,2605,2605,3173
20240812,132000,2136401530,2605,2605,2605,2605,0
20240812,131900,2136401530,2605,2600,2605,2600,1175
20240812,131800,2133341555,2605,2605,2605,2605,0
20240812,131700,2133341555,2605,2600,2605,2600,3579
20240812,131600,2124036150,2605,2605,2605,2605,20
20240812,131500,2123984050,2605,2605,2605,2605,3140
20240812,131400,2115804350,2605,2605,2605,2605,0
20240812,131300,2115804350,2605,2605,2610,2605,2061
20240812,131200,2110427440,2605,2605,2605,2605,805
20240812,131100,2108330415,2605,2605,2605,2605,1516
20240812,131000,2104381235,2600,2590,2600,2590,2658
20240812,130900,2097470475,2600,2600,2600,2600,110
20240812,130800,2097184475,2590,2595,2595,2590,2261
20240812,130700,2091318855,2595,2600,2600,2595,104
20240812,130600,2091048475,2600,2600,2600,2600,268
20240812,130500,2090351675,2600,2600,2600,2600,0
20240812,130400,2090351675,2600,2590,2600,2590,629
20240812,130300,2088721555,2600,2600,2600,2600,2113
20240812,130200,2083227755,2600,2600,2600,2600,1401
20240812,130100,2079585155,2590,2595,2600,2590,830
20240812,130000,2077432410,2600,2600,2600,2600,0
20240812,125900,2077432410,2600,2595,2600,2585,10694
20240812,125800,2049732925,2600,2595,2600,2595,10344
20240812,125700,2022890240,2595,2595,2595,2595,1689
20240812,125600,2018507285,2595,2595,2600,2595,501
20240812,125500,2017207185,2595,2595,2595,2595,94
20240812,125400,2016963255,2600,2600,2600,2600,1
20240812,125300,2016960655,2595,2600,2600,2595,346
20240812,125200,2016062080,2600,2600,2600,2600,2
20240812,125100,2016056880,2605,2605,2605,2605,203
20240812,125000,2015528065,2600,2605,2605,2600,907
20240812,124900,2013169815,2605,2605,2605,2605,71
20240812,124800,2012984860,2600,2600,2600,2600,2543
20240812,124700,2006373060,2600,2600,2600,2600,286
20240812,124600,2005629460,2595,2595,2595,2590,1322
20240812,124500,2002200870,2595,2595,2595,2595,714
20240812,124400,2000348040,2595,2585,2595,2585,3178
20240812,124300,1992125475,2585,2585,2585,2585,1
20240812,124200,1992122890,2590,2590,2590,2590,1000
20240812,124100,1989532890,2590,2590,2590,2590,4
20240812,124000,1989522530,2590,2590,2590,2590,47
20240812,123900,1989400800,2590,2590,2590,2590,233
20240812,123800,1988797330,2590,2590,2590,2590,3
20240812,123700,1988789560,2590,2590,2590,2585,13
20240812,123600,1988755910,2590,2590,2590,2585,23
20240812,123500,1988696345,2590,2590,2590,2590,0
20240812,123400,1988696345,2590,2585,2590,2585,381
20240812,123300,1987710455,2590,2585,2590,2585,214
20240812,123200,1987156680,2590,2590,2590,2590,639
20240812,123100,1985501670,2590,2590,2590,2585,1117
20240812,123000,1982613640,2595,2595,2595,2595,382
20240812,122900,1981622350,2585,2585,2585,2585,80
20240812,122800,1981415550,2595,2595,2595,2595,130
20240812,122700,1981078200,2595,2590,2595,2590,1730
20240812,122600,1976597495,2590,2585,2590,2585,3501
20240812,122500,1967547405,2590,2585,2590,2585,418
20240812,122400,1966465885,2590,2590,2590,2590,142
20240812,122300,1966098105,2590,2590,2590,2590,106
20240812,122200,1965823565,2590,2590,2590,2585,371
20240812,122100,1964864510,2585,2585,2585,2585,657
20240812,122000,1963166165,2590,2585,2590,2585,1413
20240812,121900,1959513555,2590,2590,2590,2590,0
20240812,121800,1959513555,2590,2590,2590,2590,1
20240812,121700,1959510965,2590,2590,2590,2585,1090
20240812,121600,1956693290,2590,2590,2590,2590,13
20240812,121500,1956659620,2590,2585,2590,2585,877
20240812,121400,1954390045,2585,2590,2590,2585,10
20240812,121300,1954364150,2590,2590,2590,2590,3200
20240812,121200,1946076150,2590,2585,2590,2585,763
20240812,121100,1944102350,2585,2590,2590,2585,26
20240812,121000,1944035135,2590,2590,2590,2590,19
20240812,120900,1943985925,2590,2590,2590,2590,0
20240812,120800,1943985925,2590,2590,2590,2590,55
20240812,120700,1943843475,2595,2595,2595,2595,5
20240812,120600,1943830500,2585,2585,2585,2585,4
20240812,120500,1943820160,2585,2585,2585,2585,0
20240812,120400,1943820160,2585,2585,2585,2585,175
20240812,120300,1943367785,2590,2585,2595,2585,104
20240812,120200,1943098560,2590,2590,2590,2590,4
20240812,120100,1943088200,2595,2585,2595,2585,319
20240812,120000,1942263395,2590,2590,2590,2590,3700
20240812,115900,1932680395,2590,2590,2595,2590,1366
20240812,115800,1929142450,2590,2590,2590,2590,3
20240812,115700,1929134680,2590,2590,2590,2590,53
20240812,115600,1928997410,2590,2590,2590,2590,78
20240812,115500,1928795390,2590,2595,2595,2590,406
20240812,115400,1927743495,2595,2595,2595,2595,2
20240812,115300,1927738305,2595,2595,2595,2595,0
20240812,115200,1927738305,2595,2595,2595,2595,0
20240812,115100,1927738305,2595,2595,2595,2595,13
20240812,115000,1927704570,2595,2595,2600,2595,88
20240812,114900,1927476145,2595,2595,2595,2595,62
20240812,114800,1927315255,2590,2595,2595,2590,490
20240812,114700,1926045645,2595,2595,2595,2595,715
20240812,114600,1924190220,2600,2595,2600,2590,470
20240812,114500,1922970730,2600,2600,2600,2600,19
20240812,114400,1922921330,2600,2600,2600,2600,1
20240812,114300,1922918730,2600,2600,2600,2600,208
20240812,114200,1922377930,2600,2595,2600,2595,396
20240812,114100,1921350000,2590,2590,2595,2590,1432
20240812,114000,1917638080,2595,2585,2595,2585,1186
20240812,113900,1914571510,2585,2585,2585,2585,1
20240812,113800,1914568925,2580,2580,2585,2580,5302
20240812,113700,1900889750,2580,2580,2580,2580,1
20240812,113600,1900887170,2585,2585,2585,2580,1349
20240812,113500,1897400765,2585,2585,2585,2580,67
20240812,113400,1897227640,2585,2585,2585,2580,2216
20240812,113300,1891504280,2585,2585,2585,2580,10133
20240812,113200,1865360475,2585,2585,2585,2585,165
20240812,113100,1864933950,2585,2585,2585,2585,55
20240812,113000,1864791775,2585,2585,2585,2585,1163
20240812,112900,1861785420,2585,2585,2585,2585,286
20240812,112800,1861046110,2580,2585,2585,2580,616
20240812,112700,1859456780,2585,2585,2585,2585,107
20240812,112600,1859180185,2585,2580,2585,2575,2524
20240812,112500,1852678335,2575,2585,2585,2575,5225
20240812,112400,1839200100,2580,2580,2580,2580,1000
20240812,112300,1836620100,2585,2580,2585,2580,5185
20240812,112200,1823242165,2585,2580,2585,2575,13377
20240812,112100,1788739950,2585,2585,2585,2585,219
20240812,112000,1788173835,2585,2585,2585,2580,140
20240812,111900,1787811940,2580,2580,2585,2580,6575
20240812,111800,1770848065,2585,2585,2585,2580,2474
20240812,111700,1764463145,2585,2580,2585,2580,59
20240812,111600,1764310640,2585,2580,2585,2580,18767
20240812,111500,1715891745,2580,2585,2585,2580,13464
20240812,111400,1681152025,2585,2585,2585,2580,4383
20240812,111300,1669833710,2585,2585,2595,2585,1446
20240812,111200,1666095790,2585,2585,2585,2585,500
20240812,111100,1664803290,2585,2595,2595,2585,2316
20240812,111000,1658816270,2595,2585,2595,2585,2127
20240812,110900,1653297950,2590,2590,2590,2590,366
20240812,110800,1652350010,2590,2585,2590,2585,2056
20240812,110700,1647035185,2585,2595,2595,2585,19631
20240812,110600,1596223895,2590,2590,2590,2590,408
20240812,110500,1595167175,2590,2595,2600,2590,5148
20240812,110400,1581808605,2600,2595,2600,2595,4801
20240812,110300,1569350005,2600,2600,2600,2600,0
20240812,110200,1569350005,2600,2600,2600,2595,1115
20240812,110100,1566455735,2600,2600,2605,2600,4388
20240812,110000,1555046910,2605,2605,2605,2605,785
20240812,105900,1553001985,2605,2600,2605,2595,653
20240812,105800,1551304285,2605,2600,2605,2600,473
20240812,105700,1550073485,2600,2600,2600,2595,827
20240812,105600,1547927330,2600,2605,2605,2600,2786
20240812,105500,1540683710,2605,2605,2605,2605,7
20240812,105400,1540665475,2605,2600,2605,2600,6
20240812,105300,1540649850,2605,2600,2605,2600,31
20240812,105200,1540569245,2600,2600,2600,2600,0
20240812,105100,1540569245,2600,2605,2605,2600,43
20240812,105000,1540457245,2605,2600,2605,2600,615
20240812,104900,1538857670,2605,2600,2605,2600,1965
20240812,104800,1533748495,2600,2600,2600,2600,417
20240812,104700,1532664295,2600,2600,2600,2600,16
20240812,104600,1532622695,2600,2605,2605,2600,70
20240812,104500,1532440620,2600,2605,2605,2600,1083
20240812,104400,1529624075,2600,2600,2600,2600,309
20240812,104300,1528820675,2600,2600,2600,2600,1237
20240812,104200,1525604475,2600,2600,2600,2600,1300
20240812,104100,1522224475,2600,2615,2615,2600,1773
20240812,104000,1517614170,2615,2610,2615,2610,402
20240812,103900,1516564335,2605,2610,2610,2605,50
20240812,103800,1516434055,2605,2600,2610,2600,2020
20240812,103700,1511178120,2605,2605,2605,2600,409
20240812,103600,1510114540,2605,2600,2605,2600,354
20240812,103500,1509194120,2600,2610,2610,2600,3263
20240812,103400,1500699805,2610,2610,2610,2610,154
20240812,103300,1500297865,2605,2610,2610,2605,866
20240812,103200,1498039630,2610,2615,2615,2610,1040
20240812,103100,1495320230,2610,2615,2615,2610,200
20240812,103000,1494797235,2615,2615,2615,2615,11
20240812,102900,1494768470,2610,2610,2610,2610,12
20240812,102800,1494737150,2610,2610,2610,2610,0
20240812,102700,1494737150,2610,2610,2610,2610,526
20240812,102600,1493364290,2610,2620,2620,2610,298
20240812,102500,1492584830,2620,2615,2620,2615,339
20240812,102400,1491698150,2620,2620,2620,2620,1028
20240812,102300,1489004790,2620,2620,2620,2615,192
20240812,102200,1488502250,2620,2615,2620,2615,1223
20240812,102100,1485303725,2615,2610,2615,2610,309
20240812,102000,1484496825,2610,2610,2610,2605,340
20240812,101900,1483610970,2610,2610,2610,2610,18
20240812,101800,1483563990,2610,2615,2615,2610,56
20240812,101700,1483417555,2605,2605,2615,2605,414
20240812,101600,1482339075,2610,2620,2620,2605,710
20240812,101500,1480484935,2620,2615,2620,2615,940
20240812,101400,1478024070,2615,2615,2615,2615,698
20240812,101300,1476198800,2605,2615,2615,2605,185
20240812,101200,1475716175,2615,2610,2615,2605,4883
20240812,101100,1462956260,2610,2610,2610,2610,1001
20240812,101000,1460343650,2610,2610,2610,2595,1112
20240812,100900,1457447730,2610,2610,2610,2610,60
20240812,100800,1457291130,2610,2605,2615,2605,3486
20240812,100700,1448200570,2590,2600,2605,2590,2255
20240812,100600,1442348025,2600,2605,2610,2600,5877
20240812,100500,1427063890,2605,2585,2605,2585,2279
20240812,100400,1421137355,2585,2605,2605,2585,3048
20240812,100300,1413246455,2605,2600,2605,2600,1104
20240812,100200,1410374430,2585,2595,2595,2585,8758
20240812,100100,1387689550,2595,2595,2600,2590,28
20240812,100000,1387616925,2600,2595,2600,2585,5220
20240812,095900,1374071045,2595,2595,2595,2590,418
20240812,095800,1372987395,2590,2595,2595,2590,1795
20240812,095700,1368336325,2600,2590,2600,2585,4785
20240812,095600,1355957385,2605,2595,2605,2595,610
20240812,095500,1354374350,2590,2590,2590,2590,486
20240812,095400,1353115610,2585,2590,2590,2585,1083
20240812,095300,1350315535,2590,2595,2595,2590,2627
20240812,095200,1343508840,2595,2590,2595,2590,1262
20240812,095100,1340239930,2595,2595,2595,2595,4037
20240812,095000,1329763915,2605,2605,2605,2600,2236
20240812,094900,1323949730,2605,2605,2605,2605,5825
20240812,094800,1308775605,2605,2600,2605,2600,529
20240812,094700,1307400175,2600,2600,2600,2595,521
20240812,094600,1306046690,2600,2595,2600,2595,331
20240812,094500,1305186970,2595,2595,2595,2595,40
20240812,094400,1305083170,2605,2595,2605,2590,545
20240812,094300,1303671090,2590,2600,2600,2590,4977
20240812,094200,1290747830,2600,2600,2600,2600,628
20240812,094100,1289115030,2600,2595,2600,2595,116
20240812,094000,1288813985,2600,2600,2600,2595,526
20240812,093900,1287448510,2595,2595,2595,2595,565
20240812,093800,1285982335,2595,2590,2600,2590,6020
20240812,093700,1270362035,2590,2590,2590,2590,4604
20240812,093600,1258437675,2585,2590,2595,2585,1078
20240812,093500,1255648335,2595,2590,2595,2590,633
20240812,093400,1254007700,2590,2590,2590,2580,4896
20240812,093300,1241362770,2585,2590,2590,2585,589
20240812,093200,1239838465,2590,2595,2595,2575,31511
20240812,093100,1158543235,2595,2600,2600,2590,5991
20240812,093000,1142994070,2600,2610,2610,2600,6120
20240812,092900,1127069040,2605,2605,2605,2600,3937
20240812,092800,1116817320,2610,2605,2615,2605,3028
20240812,092700,1108914330,2605,2605,2615,2605,1830
20240812,092600,1104140970,2605,2605,2605,2600,3224
20240812,092500,1095753710,2610,2620,2620,2600,2632
20240812,092400,1088891620,2605,2620,2620,2605,1289
20240812,092300,1085523350,2620,2610,2620,2610,1618
20240812,092200,1081298840,2615,2600,2615,2600,7086
20240812,092100,1062834755,2605,2605,2620,2605,4617
20240812,092000,1050780955,2610,2615,2620,2600,10359
20240812,091900,1023690580,2620,2630,2630,2590,6533
20240812,091800,1006704160,2600,2610,2610,2600,2744
20240812,091700,999562830,2610,2610,2625,2610,1988
20240812,091600,994352620,2625,2610,2630,2605,4617
20240812,091500,982294830,2635,2595,2650,2590,55065
20240812,091400,838852340,2590,2600,2605,2590,6887
20240812,091300,820983070,2600,2610,2610,2600,4706
20240812,091200,808742460,2600,2605,2610,2600,2139
20240812,091100,803171920,2605,2610,2610,2600,382
20240812,091000,802176975,2600,2610,2610,2600,11242
20240812,090900,772936970,2610,2605,2620,2600,4578
20240812,090800,761004945,2605,2610,2615,2605,8697
20240812,090700,738333490,2610,2610,2610,2585,14219
20240812,090600,701472420,2600,2615,2615,2595,6566
20240812,090500,684394520,2615,2595,2615,2590,10680
20240812,090400,656647880,2600,2600,2615,2575,17510
20240812,090300,611176485,2600,2620,2630,2595,18213
20240812,090200,563642685,2635,2590,2635,2575,33835
20240812,090100,475819370,2590,2610,2640,2590,60238
20240812,090000,318383905,2615,2655,2660,2610,119085