KissMeData/083550/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,195200,2355613010,4180,4180,4180,4180,27958
20240812,195100,2355613010,4180,4180,4180,4180,0
20240812,195000,2355613010,4180,4180,4180,4180,0
20240812,194900,2355613010,4180,4180,4180,4180,0
20240812,194800,2355613010,4180,4180,4180,4180,0
20240812,194700,2355613010,4180,4180,4180,4180,0
20240812,194600,2355613010,4180,4180,4180,4180,0
20240812,194500,2355613010,4180,4180,4180,4180,0
20240812,194400,2355613010,4180,4180,4180,4180,0
20240812,194300,2355613010,4180,4180,4180,4180,0
20240812,194200,2355613010,4180,4180,4180,4180,0
20240812,194100,2355613010,4180,4180,4180,4180,0
20240812,194000,2355613010,4180,4180,4180,4180,0
20240812,193900,2355613010,4180,4180,4180,4180,0
20240812,193800,2355613010,4180,4180,4180,4180,0
20240812,193700,2355613010,4180,4180,4180,4180,0
20240812,193600,2355613010,4180,4180,4180,4180,0
20240812,193500,2355613010,4180,4180,4180,4180,0
20240812,193400,2355613010,4180,4180,4180,4180,0
20240812,193300,2355613010,4180,4180,4180,4180,0
20240812,193200,2355613010,4180,4180,4180,4180,0
20240812,193100,2355613010,4180,4180,4180,4180,0
20240812,193000,2355613010,4180,4180,4180,4180,0
20240812,192900,2355613010,4180,4180,4180,4180,0
20240812,192800,2355613010,4180,4180,4180,4180,0
20240812,192700,2355613010,4180,4180,4180,4180,0
20240812,192600,2355613010,4180,4180,4180,4180,0
20240812,192500,2355613010,4180,4180,4180,4180,0
20240812,192400,2355613010,4180,4180,4180,4180,0
20240812,192300,2355613010,4180,4180,4180,4180,0
20240812,192200,2355613010,4180,4180,4180,4180,27958
20240812,192100,2355613010,4180,4180,4180,4180,0
20240812,192000,2355613010,4180,4180,4180,4180,0
20240812,191900,2355613010,4180,4180,4180,4180,0
20240812,191800,2355613010,4180,4180,4180,4180,0
20240812,191700,2355613010,4180,4180,4180,4180,0
20240812,191600,2355613010,4180,4180,4180,4180,0
20240812,191500,2355613010,4180,4180,4180,4180,0
20240812,191400,2355613010,4180,4180,4180,4180,0
20240812,191300,2355613010,4180,4180,4180,4180,0
20240812,191200,2355613010,4180,4180,4180,4180,0
20240812,191100,2355613010,4180,4180,4180,4180,0
20240812,191000,2355613010,4180,4180,4180,4180,0
20240812,190900,2355613010,4180,4180,4180,4180,0
20240812,190800,2355613010,4180,4180,4180,4180,0
20240812,190700,2355613010,4180,4180,4180,4180,0
20240812,190600,2355613010,4180,4180,4180,4180,0
20240812,190500,2355613010,4180,4180,4180,4180,0
20240812,190400,2355613010,4180,4180,4180,4180,0
20240812,190300,2355613010,4180,4180,4180,4180,0
20240812,190200,2355613010,4180,4180,4180,4180,0
20240812,190100,2355613010,4180,4180,4180,4180,0
20240812,190000,2355613010,4180,4180,4180,4180,0
20240812,185900,2355613010,4180,4180,4180,4180,0
20240812,185800,2355613010,4180,4180,4180,4180,0
20240812,185700,2355613010,4180,4180,4180,4180,0
20240812,185600,2355613010,4180,4180,4180,4180,0
20240812,185500,2355613010,4180,4180,4180,4180,0
20240812,185400,2355613010,4180,4180,4180,4180,0
20240812,185300,2355613010,4180,4180,4180,4180,0
20240812,185200,2355613010,4180,4180,4180,4180,27958
20240812,185100,2355613010,4180,4180,4180,4180,0
20240812,185000,2355613010,4180,4180,4180,4180,0
20240812,184900,2355613010,4180,4180,4180,4180,0
20240812,184800,2355613010,4180,4180,4180,4180,0
20240812,184700,2355613010,4180,4180,4180,4180,0
20240812,184600,2355613010,4180,4180,4180,4180,0
20240812,184500,2355613010,4180,4180,4180,4180,0
20240812,184400,2355613010,4180,4180,4180,4180,0
20240812,184300,2355613010,4180,4180,4180,4180,0
20240812,184200,2355613010,4180,4180,4180,4180,0
20240812,184100,2355613010,4180,4180,4180,4180,0
20240812,184000,2355613010,4180,4180,4180,4180,0
20240812,183900,2355613010,4180,4180,4180,4180,0
20240812,183800,2355613010,4180,4180,4180,4180,0
20240812,183700,2355613010,4180,4180,4180,4180,0
20240812,183600,2355613010,4180,4180,4180,4180,0
20240812,183500,2355613010,4180,4180,4180,4180,0
20240812,183400,2355613010,4180,4180,4180,4180,0
20240812,183300,2355613010,4180,4180,4180,4180,0
20240812,183200,2355613010,4180,4180,4180,4180,0
20240812,183100,2355613010,4180,4180,4180,4180,0
20240812,183000,2355613010,4180,4180,4180,4180,0
20240812,182900,2355613010,4180,4180,4180,4180,0
20240812,182800,2355613010,4180,4180,4180,4180,0
20240812,182700,2355613010,4180,4180,4180,4180,0
20240812,182600,2355613010,4180,4180,4180,4180,0
20240812,182500,2355613010,4180,4180,4180,4180,0
20240812,182400,2355613010,4180,4180,4180,4180,0
20240812,182300,2355613010,4180,4180,4180,4180,0
20240812,182200,2355613010,4180,4180,4180,4180,27958
20240812,182100,2355613010,4180,4180,4180,4180,0
20240812,182000,2355613010,4180,4180,4180,4180,0
20240812,181900,2355613010,4180,4180,4180,4180,0
20240812,181800,2355613010,4180,4180,4180,4180,0
20240812,181700,2355613010,4180,4180,4180,4180,0
20240812,181600,2355613010,4180,4180,4180,4180,0
20240812,181500,2355613010,4180,4180,4180,4180,0
20240812,181400,2355613010,4180,4180,4180,4180,0
20240812,181300,2355613010,4180,4180,4180,4180,0
20240812,181200,2355613010,4180,4180,4180,4180,0
20240812,181100,2355613010,4180,4180,4180,4180,0
20240812,181000,2355613010,4180,4180,4180,4180,0
20240812,180900,2355613010,4180,4180,4180,4180,0
20240812,180800,2355613010,4180,4180,4180,4180,0
20240812,180700,2355613010,4180,4180,4180,4180,0
20240812,180600,2355613010,4180,4180,4180,4180,0
20240812,180500,2355613010,4180,4180,4180,4180,0
20240812,180400,2355613010,4180,4180,4180,4180,0
20240812,180300,2355613010,4180,4180,4180,4180,0
20240812,180200,2355613010,4180,4180,4180,4180,0
20240812,180100,2355613010,4180,4180,4180,4180,0
20240812,180000,2355613010,4180,4180,4180,4180,0
20240812,175900,2355613010,4180,4180,4180,4180,0
20240812,175800,2355613010,4180,4180,4180,4180,0
20240812,175700,2355613010,4180,4180,4180,4180,0
20240812,175600,2355613010,4180,4180,4180,4180,0
20240812,175500,2355613010,4180,4180,4180,4180,0
20240812,175400,2355613010,4180,4180,4180,4180,0
20240812,175300,2355613010,4180,4180,4180,4180,0
20240812,175200,2355613010,4180,4180,4180,4180,27958
20240812,175100,2355613010,4180,4180,4180,4180,0
20240812,175000,2355613010,4180,4180,4180,4180,0
20240812,174900,2355613010,4180,4180,4180,4180,0
20240812,174800,2355613010,4180,4180,4180,4180,0
20240812,174700,2355613010,4180,4180,4180,4180,0
20240812,174600,2355613010,4180,4180,4180,4180,0
20240812,174500,2355613010,4180,4180,4180,4180,0
20240812,174400,2355613010,4180,4180,4180,4180,0
20240812,174300,2355613010,4180,4180,4180,4180,0
20240812,174200,2355613010,4180,4180,4180,4180,0
20240812,174100,2355613010,4180,4180,4180,4180,0
20240812,174000,2355613010,4180,4180,4180,4180,0
20240812,173900,2355613010,4180,4180,4180,4180,0
20240812,173800,2355613010,4180,4180,4180,4180,0
20240812,173700,2355613010,4180,4180,4180,4180,0
20240812,173600,2355613010,4180,4180,4180,4180,0
20240812,173500,2355613010,4180,4180,4180,4180,0
20240812,173400,2355613010,4180,4180,4180,4180,0
20240812,173300,2355613010,4180,4180,4180,4180,0
20240812,173200,2355613010,4180,4180,4180,4180,0
20240812,173100,2355613010,4180,4180,4180,4180,0
20240812,173000,2355613010,4180,4180,4180,4180,0
20240812,172900,2355613010,4180,4180,4180,4180,0
20240812,172800,2355613010,4180,4180,4180,4180,0
20240812,172700,2355613010,4180,4180,4180,4180,0
20240812,172600,2355613010,4180,4180,4180,4180,0
20240812,172500,2355613010,4180,4180,4180,4180,0
20240812,172400,2355613010,4180,4180,4180,4180,0
20240812,172300,2355613010,4180,4180,4180,4180,0
20240812,172200,2355613010,4180,4180,4180,4180,27958
20240812,172100,2355613010,4180,4180,4180,4180,0
20240812,172000,2355613010,4180,4180,4180,4180,0
20240812,171900,2355613010,4180,4180,4180,4180,0
20240812,171800,2355613010,4180,4180,4180,4180,0
20240812,171700,2355613010,4180,4180,4180,4180,0
20240812,171600,2355613010,4180,4180,4180,4180,0
20240812,171500,2355613010,4180,4180,4180,4180,0
20240812,171400,2355613010,4180,4180,4180,4180,0
20240812,171300,2355613010,4180,4180,4180,4180,0
20240812,171200,2355613010,4180,4180,4180,4180,0
20240812,171100,2355613010,4180,4180,4180,4180,0
20240812,171000,2355613010,4180,4180,4180,4180,0
20240812,170900,2355613010,4180,4180,4180,4180,0
20240812,170800,2355613010,4180,4180,4180,4180,0
20240812,170700,2355613010,4180,4180,4180,4180,0
20240812,170600,2355613010,4180,4180,4180,4180,0
20240812,170500,2355613010,4180,4180,4180,4180,0
20240812,170400,2355613010,4180,4180,4180,4180,0
20240812,170300,2355613010,4180,4180,4180,4180,0
20240812,170200,2355613010,4180,4180,4180,4180,0
20240812,170100,2355613010,4180,4180,4180,4180,0
20240812,170000,2355613010,4180,4180,4180,4180,0
20240812,165900,2355613010,4180,4180,4180,4180,0
20240812,165800,2355613010,4180,4180,4180,4180,0
20240812,165700,2355613010,4180,4180,4180,4180,0
20240812,165600,2355613010,4180,4180,4180,4180,0
20240812,165500,2355613010,4180,4180,4180,4180,0
20240812,165400,2355613010,4180,4180,4180,4180,0
20240812,165300,2355613010,4180,4180,4180,4180,0
20240812,165200,2355613010,4180,4180,4180,4180,27958
20240812,165100,2355613010,4180,4180,4180,4180,0
20240812,165000,2355613010,4180,4180,4180,4180,0
20240812,164900,2355613010,4180,4180,4180,4180,0
20240812,164800,2355613010,4180,4180,4180,4180,0
20240812,164700,2355613010,4180,4180,4180,4180,0
20240812,164600,2355613010,4180,4180,4180,4180,0
20240812,164500,2355613010,4180,4180,4180,4180,0
20240812,164400,2355613010,4180,4180,4180,4180,0
20240812,164300,2355613010,4180,4180,4180,4180,0
20240812,164200,2355613010,4180,4180,4180,4180,0
20240812,164100,2355613010,4180,4180,4180,4180,0
20240812,164000,2355613010,4180,4180,4180,4180,0
20240812,163900,2355613010,4180,4180,4180,4180,0
20240812,163800,2355613010,4180,4180,4180,4180,0
20240812,163700,2355613010,4180,4180,4180,4180,0
20240812,163600,2355613010,4180,4180,4180,4180,0
20240812,163500,2355613010,4180,4180,4180,4180,0
20240812,163400,2355613010,4180,4180,4180,4180,0
20240812,163300,2355613010,4180,4180,4180,4180,0
20240812,163200,2355613010,4180,4180,4180,4180,0
20240812,163100,2355613010,4180,4180,4180,4180,0
20240812,163000,2355613010,4180,4180,4180,4180,0
20240812,162900,2355613010,4180,4180,4180,4180,0
20240812,162800,2355613010,4180,4180,4180,4180,0
20240812,162700,2355613010,4180,4180,4180,4180,0
20240812,162600,2355613010,4180,4180,4180,4180,0
20240812,162500,2355613010,4180,4180,4180,4180,0
20240812,162400,2355613010,4180,4180,4180,4180,0
20240812,162300,2355613010,4180,4180,4180,4180,0
20240812,162200,2355613010,4180,4180,4180,4180,27958
20240812,162100,2355613010,4180,4180,4180,4180,0
20240812,162000,2355613010,4180,4180,4180,4180,0
20240812,161900,2355613010,4180,4180,4180,4180,0
20240812,161800,2355613010,4180,4180,4180,4180,0
20240812,161700,2355613010,4180,4180,4180,4180,0
20240812,161600,2355613010,4180,4180,4180,4180,0
20240812,161500,2355613010,4180,4180,4180,4180,0
20240812,161400,2355613010,4180,4180,4180,4180,0
20240812,161300,2355613010,4180,4180,4180,4180,0
20240812,161200,2355613010,4180,4180,4180,4180,0
20240812,161100,2355613010,4180,4180,4180,4180,0
20240812,161000,2355613010,4180,4180,4180,4180,0
20240812,160900,2355613010,4180,4180,4180,4180,0
20240812,160800,2355613010,4180,4180,4180,4180,0
20240812,160700,2355613010,4180,4180,4180,4180,0
20240812,160600,2355613010,4180,4180,4180,4180,0
20240812,160500,2355613010,4180,4180,4180,4180,0
20240812,160400,2355613010,4180,4180,4180,4180,0
20240812,160300,2355613010,4180,4180,4180,4180,0
20240812,160200,2355613010,4180,4180,4180,4180,0
20240812,160100,2355613010,4180,4180,4180,4180,0
20240812,160000,2355613010,4180,4180,4180,4180,0
20240812,155900,2355613010,4180,4180,4180,4180,0
20240812,155800,2355613010,4180,4180,4180,4180,0
20240812,155700,2355613010,4180,4180,4180,4180,0
20240812,155600,2355613010,4180,4180,4180,4180,0
20240812,155500,2355613010,4180,4180,4180,4180,0
20240812,155400,2355613010,4180,4180,4180,4180,0
20240812,155300,2355613010,4180,4180,4180,4180,0
20240812,155200,2355613010,4180,4180,4180,4180,27958
20240812,155100,2355613010,4180,4180,4180,4180,0
20240812,155000,2355613010,4180,4180,4180,4180,0
20240812,154900,2355613010,4180,4180,4180,4180,0
20240812,154800,2355613010,4180,4180,4180,4180,0
20240812,154700,2355613010,4180,4180,4180,4180,0
20240812,154600,2355613010,4180,4180,4180,4180,0
20240812,154500,2355613010,4180,4180,4180,4180,0
20240812,154400,2355613010,4180,4180,4180,4180,0
20240812,154300,2355613010,4180,4180,4180,4180,0
20240812,154200,2355613010,4180,4180,4180,4180,0
20240812,154100,2355613010,4180,4180,4180,4180,0
20240812,154000,2355613010,4180,4180,4180,4180,0
20240812,153900,2355613010,4180,4180,4180,4180,0
20240812,153800,2355613010,4180,4180,4180,4180,0
20240812,153700,2355613010,4180,4180,4180,4180,0
20240812,153600,2355613010,4180,4180,4180,4180,0
20240812,153500,2355613010,4180,4180,4180,4180,0
20240812,153400,2355613010,4180,4180,4180,4180,0
20240812,153300,2355613010,4180,4180,4180,4180,0
20240812,153200,2355613010,4180,4180,4180,4180,0
20240812,153100,2355613010,4180,4180,4180,4180,0
20240812,153000,2355613010,4180,4180,4180,4180,27958
20240812,152900,2238748570,4290,4290,4290,4290,0
20240812,152800,2238748570,4290,4290,4290,4290,0
20240812,152700,2238748570,4290,4290,4290,4290,0
20240812,152600,2238748570,4290,4290,4290,4290,0
20240812,152500,2238748570,4290,4290,4290,4290,0
20240812,152400,2238748570,4290,4290,4290,4290,0
20240812,152300,2238748570,4290,4290,4290,4290,0
20240812,152200,2238748570,4290,4290,4290,4290,0
20240812,152100,2238748570,4290,4290,4290,4290,0
20240812,152000,2238748570,4290,4290,4290,4290,0
20240812,151900,2238748570,4290,4265,4330,4260,5349
20240812,151800,2215824470,4265,4260,4270,4255,674
20240812,151700,2212950795,4275,4250,4275,4240,6292
20240812,151600,2186225995,4250,4255,4255,4250,772
20240812,151500,2182944170,4255,4250,4255,4250,820
20240812,151400,2179458140,4250,4245,4255,4240,3645
20240812,151300,2163983120,4250,4260,4260,4245,5951
20240812,151200,2138688750,4260,4260,4265,4255,1179
20240812,151100,2133666915,4255,4270,4270,4255,1350
20240812,151000,2127918250,4265,4260,4285,4260,1819
20240812,150900,2120151385,4265,4260,4270,4260,583
20240812,150800,2117667505,4270,4275,4275,4260,122
20240812,150700,2117146180,4285,4280,4285,4260,7608
20240812,150600,2084725180,4285,4260,4285,4255,5129
20240812,150500,2062862875,4265,4280,4285,4260,3777
20240812,150400,2046723960,4280,4280,4280,4275,981
20240812,150300,2042527080,4285,4295,4295,4275,4481
20240812,150200,2023354455,4300,4300,4300,4300,217
20240812,150100,2022421355,4295,4295,4295,4295,89
20240812,150000,2022039100,4285,4305,4305,4285,3004
20240812,145900,2009128055,4300,4300,4300,4300,0
20240812,145800,2009128055,4300,4310,4310,4300,535
20240812,145700,2006825895,4310,4310,4310,4310,0
20240812,145600,2006825895,4310,4315,4315,4310,556
20240812,145500,2004427020,4315,4325,4325,4315,2342
20240812,145400,1994310835,4325,4325,4325,4325,0
20240812,145300,1994310835,4325,4325,4325,4325,0
20240812,145200,1994310835,4325,4325,4325,4325,20
20240812,145100,1994224335,4330,4345,4345,4330,33
20240812,145000,1994081370,4345,4345,4345,4345,2291
20240812,144900,1984126975,4345,4345,4345,4345,24
20240812,144800,1984022695,4345,4330,4345,4325,3264
20240812,144700,1969842610,4325,4335,4335,4325,63
20240812,144600,1969569815,4350,4350,4350,4340,15
20240812,144500,1969504665,4350,4335,4350,4335,1776
20240812,144400,1961782025,4350,4335,4350,4335,699
20240812,144300,1958745495,4335,4335,4335,4335,108
20240812,144200,1958277315,4340,4340,4340,4340,0
20240812,144100,1958277315,4340,4305,4340,4305,2524
20240812,144000,1947346635,4305,4305,4305,4305,140
20240812,143900,1946743935,4300,4305,4305,4300,127
20240812,143800,1946197700,4310,4310,4310,4310,25
20240812,143700,1946089950,4300,4315,4320,4300,26
20240812,143600,1945977765,4320,4295,4320,4295,167
20240812,143500,1945259410,4300,4300,4300,4300,10
20240812,143400,1945216410,4300,4310,4320,4300,220
20240812,143300,1944270070,4310,4305,4310,4305,229
20240812,143200,1943284190,4310,4315,4320,4310,87
20240812,143100,1942908945,4305,4315,4320,4305,23
20240812,143000,1942809705,4315,4310,4315,4310,52
20240812,142900,1942585400,4315,4315,4315,4315,1
20240812,142800,1942581085,4320,4305,4320,4305,9
20240812,142700,1942542285,4325,4325,4325,4325,0
20240812,142600,1942542285,4325,4305,4325,4300,989
20240812,142500,1938278240,4310,4310,4310,4310,53
20240812,142400,1938049810,4320,4315,4320,4315,168
20240812,142300,1937324820,4315,4315,4320,4315,42
20240812,142200,1937143540,4315,4300,4315,4300,368
20240812,142100,1935559420,4305,4305,4315,4305,165
20240812,142000,1934848285,4305,4295,4305,4295,169
20240812,141900,1934121950,4295,4295,4295,4295,0
20240812,141800,1934121950,4295,4280,4295,4280,596
20240812,141700,1931569240,4280,4300,4325,4280,4004
20240812,141600,1914417450,4295,4295,4295,4295,1465
20240812,141500,1908125275,4300,4305,4305,4300,70
20240812,141400,1907824070,4305,4320,4325,4305,51
20240812,141300,1907603760,4320,4315,4320,4315,40
20240812,141200,1907431130,4315,4295,4315,4295,183
20240812,141100,1906644965,4300,4305,4315,4300,59
20240812,141000,1906390960,4300,4300,4300,4300,0
20240812,140900,1906390960,4300,4300,4300,4300,0
20240812,140800,1906390960,4300,4300,4300,4300,1
20240812,140700,1906386660,4325,4320,4325,4320,26
20240812,140600,1906274335,4295,4320,4320,4295,712
20240812,140500,1903215665,4305,4305,4325,4305,82
20240812,140400,1902862010,4300,4310,4315,4300,521
20240812,140300,1900617885,4310,4310,4310,4310,50
20240812,140200,1900402385,4310,4310,4310,4310,80
20240812,140100,1900057585,4310,4310,4310,4310,1
20240812,140000,1900053275,4295,4300,4300,4295,72
20240812,135900,1899743970,4310,4305,4310,4305,96
20240812,135800,1899330670,4305,4305,4305,4305,1
20240812,135700,1899326365,4300,4300,4320,4300,470
20240812,135600,1897305295,4300,4300,4300,4300,125
20240812,135500,1896767795,4305,4310,4310,4305,310
20240812,135400,1895432915,4315,4315,4315,4315,2
20240812,135300,1895424285,4315,4320,4320,4315,32
20240812,135200,1895286180,4325,4325,4325,4325,0
20240812,135100,1895286180,4325,4315,4325,4305,286
20240812,135000,1894053880,4315,4305,4330,4300,435
20240812,134900,1892179415,4305,4290,4305,4290,919
20240812,134800,1888235570,4290,4310,4310,4290,401
20240812,134700,1886512130,4315,4315,4315,4315,30
20240812,134600,1886382680,4320,4310,4320,4290,55
20240812,134500,1886145295,4320,4320,4320,4320,1
20240812,134400,1886140975,4320,4315,4320,4285,9314
20240812,134300,1846066000,4320,4325,4335,4315,52
20240812,134200,1845841190,4325,4330,4330,4325,3
20240812,134100,1845828210,4335,4330,4335,4330,64
20240812,134000,1845551080,4330,4325,4330,4320,1503
20240812,133900,1839057050,4325,4335,4335,4325,109
20240812,133800,1838585500,4335,4335,4335,4335,117
20240812,133700,1838078305,4340,4340,4340,4340,2
20240812,133600,1838069625,4350,4350,4350,4350,0
20240812,133500,1838069625,4350,4350,4350,4350,0
20240812,133400,1838069625,4350,4345,4350,4345,263
20240812,133300,1836926875,4345,4345,4345,4340,121
20240812,133200,1836401205,4325,4325,4325,4325,0
20240812,133100,1836401205,4325,4325,4325,4325,0
20240812,133000,1836401205,4325,4355,4355,4325,42
20240812,132900,1836219460,4355,4335,4355,4335,62
20240812,132800,1835950110,4335,4335,4335,4330,109
20240812,132700,1835477615,4335,4330,4335,4320,598
20240812,132600,1832887675,4335,4335,4335,4335,0
20240812,132500,1832887675,4335,4310,4335,4310,58
20240812,132400,1832637620,4310,4320,4320,4310,1664
20240812,132300,1825465205,4335,4330,4335,4315,1205
20240812,132200,1820259190,4330,4330,4330,4330,10
20240812,132100,1820215890,4330,4335,4335,4330,574
20240812,132000,1817728600,4335,4340,4345,4335,2172
20240812,131900,1808307130,4340,4360,4360,4340,2083
20240812,131800,1799254420,4355,4365,4365,4355,296
20240812,131700,1797965320,4365,4365,4365,4360,44
20240812,131600,1797773370,4365,4360,4365,4360,128
20240812,131500,1797215285,4360,4355,4360,4355,11
20240812,131400,1797167350,4355,4355,4355,4355,1
20240812,131300,1797162995,4365,4365,4365,4365,40
20240812,131200,1796988395,4370,4350,4370,4350,394
20240812,131100,1795274030,4350,4345,4350,4335,308
20240812,131000,1793935135,4350,4350,4350,4350,33
20240812,130900,1793791585,4340,4335,4340,4335,152
20240812,130800,1793132320,4335,4335,4335,4330,3267
20240812,130700,1778970185,4335,4355,4360,4335,2513
20240812,130600,1768050830,4360,4355,4360,4355,836
20240812,130500,1764410045,4355,4360,4370,4355,94
20240812,130400,1764000165,4370,4365,4370,4355,140
20240812,130300,1763389030,4370,4360,4370,4360,50
20240812,130200,1763170870,4360,4355,4370,4355,2755
20240812,130100,1751144420,4365,4365,4365,4365,12
20240812,130000,1751092040,4360,4360,4365,4360,69
20240812,125900,1750791100,4365,4360,4365,4355,376
20240812,125800,1749150255,4365,4360,4365,4355,326
20240812,125700,1747729510,4350,4345,4360,4340,882
20240812,125600,1743895460,4345,4345,4345,4345,32
20240812,125500,1743756420,4345,4330,4355,4330,965
20240812,125400,1739565755,4325,4325,4325,4325,23
20240812,125300,1739466280,4320,4335,4335,4320,35
20240812,125200,1739314825,4335,4315,4335,4305,68
20240812,125100,1739020925,4305,4310,4310,4305,421
20240812,125000,1737208415,4315,4315,4315,4315,22
20240812,124900,1737113485,4315,4315,4335,4310,389
20240812,124800,1735436030,4315,4315,4315,4315,69
20240812,124700,1735138295,4315,4305,4315,4305,1180
20240812,124600,1730058385,4305,4320,4320,4300,3052
20240812,124500,1716921905,4315,4330,4330,4315,1577
20240812,124400,1710112085,4330,4330,4330,4330,10
20240812,124300,1710068785,4340,4340,4340,4340,2
20240812,124200,1710060105,4325,4325,4325,4325,42
20240812,124100,1709878455,4345,4345,4345,4345,23
20240812,124000,1709778520,4345,4325,4345,4325,11
20240812,123900,1709730775,4320,4320,4320,4320,168
20240812,123800,1709005015,4320,4320,4320,4320,500
20240812,123700,1706845015,4320,4310,4320,4310,223
20240812,123600,1705883665,4310,4315,4315,4310,135
20240812,123500,1705301705,4310,4310,4310,4305,217
20240812,123400,1704366515,4310,4305,4310,4305,18
20240812,123300,1704289020,4310,4310,4310,4310,255
20240812,123200,1703189970,4310,4315,4315,4310,74
20240812,123100,1702871025,4315,4310,4315,4305,502
20240812,123000,1700707735,4310,4315,4315,4310,760
20240812,122900,1697431835,4320,4320,4325,4320,236
20240812,122800,1696412305,4320,4320,4320,4320,0
20240812,122700,1696412305,4320,4320,4320,4320,0
20240812,122600,1696412305,4320,4315,4320,4315,158
20240812,122500,1695729990,4315,4335,4335,4315,55
20240812,122400,1695492640,4315,4335,4335,4315,1200
20240812,122300,1690311025,4350,4350,4350,4350,0
20240812,122200,1690311025,4350,4350,4350,4350,0
20240812,122100,1690311025,4350,4350,4350,4350,1300
20240812,122000,1684656025,4340,4350,4350,4340,6
20240812,121900,1684629935,4350,4345,4350,4325,5450
20240812,121800,1661013305,4350,4350,4350,4350,52
20240812,121700,1660787105,4350,4350,4350,4345,76
20240812,121600,1660456860,4355,4350,4355,4350,143
20240812,121500,1659834790,4350,4350,4350,4350,10
20240812,121400,1659791290,4350,4350,4350,4350,12
20240812,121300,1659739090,4350,4350,4350,4350,0
20240812,121200,1659739090,4350,4345,4350,4340,9
20240812,121100,1659699985,4350,4350,4350,4350,4
20240812,121000,1659682585,4350,4350,4350,4350,29
20240812,120900,1659556435,4355,4355,4355,4355,2
20240812,120800,1659547725,4355,4360,4360,4355,76
20240812,120700,1659216715,4360,4350,4360,4350,655
20240812,120600,1656365405,4350,4350,4350,4350,22
20240812,120500,1656269705,4350,4350,4350,4350,272
20240812,120400,1655086505,4350,4335,4350,4335,8
20240812,120300,1655051765,4350,4350,4350,4340,413
20240812,120200,1653255395,4350,4335,4350,4335,68
20240812,120100,1652959670,4350,4330,4350,4330,192
20240812,120000,1652127975,4330,4330,4330,4330,63
20240812,115900,1651855185,4325,4325,4325,4325,0
20240812,115800,1651855185,4325,4325,4325,4315,1140
20240812,115700,1646932690,4320,4320,4320,4320,0
20240812,115600,1646932690,4320,4335,4335,4320,1315
20240812,115500,1641243775,4335,4335,4335,4335,200
20240812,115400,1640376775,4335,4335,4335,4335,265
20240812,115300,1639228000,4335,4335,4340,4335,176
20240812,115200,1638464785,4335,4335,4340,4335,75
20240812,115100,1638139330,4340,4340,4340,4340,14
20240812,115000,1638078570,4350,4335,4350,4335,306
20240812,114900,1636749965,4335,4335,4335,4335,58
20240812,114800,1636498535,4335,4335,4335,4335,279
20240812,114700,1635289070,4335,4335,4335,4330,21
20240812,114600,1635198050,4330,4330,4330,4330,97
20240812,114500,1634778040,4325,4330,4330,4325,764
20240812,114400,1631470925,4330,4325,4330,4325,205
20240812,114300,1630584295,4325,4325,4330,4315,2144
20240812,114200,1621308325,4325,4320,4325,4310,1506
20240812,114100,1614806295,4325,4325,4325,4325,0
20240812,114000,1614806295,4325,4325,4325,4325,0
20240812,113900,1614806295,4325,4325,4325,4325,278
20240812,113800,1613603945,4325,4325,4325,4325,2
20240812,113700,1613595295,4325,4305,4325,4305,815
20240812,113600,1610076600,4305,4305,4305,4300,1384
20240812,113500,1604118510,4320,4320,4320,4310,61
20240812,113400,1603855090,4320,4305,4320,4305,2
20240812,113300,1603846465,4305,4305,4305,4305,3
20240812,113200,1603833550,4300,4315,4325,4300,3779
20240812,113100,1587552785,4325,4325,4325,4315,1014
20240812,113000,1583168135,4325,4315,4325,4315,707
20240812,112900,1580116050,4310,4300,4310,4300,5934
20240812,112800,1554587095,4300,4295,4300,4295,178
20240812,112700,1553822025,4295,4295,4300,4290,658
20240812,112600,1550995650,4295,4290,4300,4285,1093
20240812,112500,1546302120,4300,4290,4315,4275,5625
20240812,112400,1522220665,4315,4340,4345,4285,21479
20240812,112300,1429619520,4345,4345,4350,4340,687
20240812,112200,1426636575,4355,4355,4355,4340,3001
20240812,112100,1413589445,4350,4350,4350,4350,19
20240812,112000,1413506795,4350,4355,4355,4350,318
20240812,111900,1412123335,4355,4360,4360,4355,4
20240812,111800,1412105900,4360,4360,4360,4360,213
20240812,111700,1411177220,4360,4350,4360,4350,596
20240812,111600,1408581935,4350,4350,4350,4350,1
20240812,111500,1408577585,4350,4350,4350,4350,276
20240812,111400,1407376985,4350,4345,4355,4345,721
20240812,111300,1404243255,4345,4350,4350,4345,401
20240812,111200,1402500905,4345,4350,4350,4345,305
20240812,111100,1401175155,4350,4350,4350,4350,5
20240812,111000,1401153405,4345,4355,4355,4340,1982
20240812,110900,1392543460,4350,4360,4360,4350,4752
20240812,110800,1371867125,4360,4360,4360,4360,125
20240812,110700,1371322125,4360,4370,4370,4360,755
20240812,110600,1368028505,4360,4360,4360,4360,0
20240812,110500,1368028505,4360,4360,4360,4360,240
20240812,110400,1366982105,4360,4365,4365,4360,104
20240812,110300,1366528230,4365,4365,4365,4360,403
20240812,110200,1364770365,4365,4365,4365,4365,1070
20240812,110100,1360099815,4365,4375,4385,4365,774
20240812,110000,1356713420,4380,4390,4390,4380,109
20240812,105900,1356235985,4370,4370,4410,4370,700
20240812,105800,1353171005,4375,4365,4375,4365,166
20240812,105700,1352446215,4360,4360,4360,4360,1
20240812,105600,1352441855,4365,4360,4370,4350,2706
20240812,105500,1340653870,4360,4375,4375,4360,274
20240812,105400,1339457825,4375,4375,4375,4375,1
20240812,105300,1339453450,4375,4370,4375,4360,1559
20240812,105200,1332650295,4365,4365,4365,4365,652
20240812,105100,1329804315,4365,4365,4370,4365,325
20240812,105000,1328385655,4365,4365,4365,4365,6
20240812,104900,1328359465,4360,4375,4375,4360,441
20240812,104800,1326434775,4370,4380,4380,4370,172
20240812,104700,1325681520,4380,4380,4385,4360,8855
20240812,104600,1286968800,4380,4380,4380,4380,0
20240812,104500,1286968800,4380,4380,4380,4375,794
20240812,104400,1283493030,4380,4370,4380,4370,270
20240812,104300,1282311200,4370,4375,4380,4370,181
20240812,104200,1281518985,4375,4365,4375,4350,1134
20240812,104100,1276575115,4365,4370,4370,4365,2685
20240812,104000,1264851015,4370,4380,4380,4370,879
20240812,103900,1261009255,4380,4385,4385,4380,1064
20240812,103800,1256348925,4380,4380,4385,4370,770
20240812,103700,1252980800,4380,4380,4380,4380,166
20240812,103600,1252253720,4375,4385,4385,4375,1418
20240812,103500,1246045635,4380,4380,4385,4380,167
20240812,103400,1245313925,4385,4385,4385,4380,586
20240812,103300,1242745000,4385,4395,4410,4385,1883
20240812,103200,1234466935,4410,4405,4415,4400,3769
20240812,103100,1217866940,4405,4390,4405,4390,1687
20240812,103000,1210459575,4390,4385,4390,4380,2986
20240812,102900,1197363370,4385,4350,4385,4350,1715
20240812,102800,1189876240,4365,4370,4370,4345,1644
20240812,102700,1182721040,4385,4390,4390,4345,17596
20240812,102600,1105875990,4395,4395,4395,4395,1
20240812,102500,1105871595,4395,4395,4395,4390,2378
20240812,102400,1095420945,4395,4400,4400,4395,2219
20240812,102300,1085659870,4410,4410,4415,4410,150
20240812,102200,1084998335,4410,4415,4415,4410,69
20240812,102100,1084693800,4415,4400,4415,4400,1745
20240812,102000,1077007105,4405,4405,4405,4405,459
20240812,101900,1074985210,4405,4400,4405,4400,425
20240812,101800,1073113095,4405,4425,4425,4405,27
20240812,101700,1072994140,4430,4430,4430,4430,30
20240812,101600,1072861240,4430,4405,4430,4400,444
20240812,101500,1070905840,4435,4435,4435,4435,306
20240812,101400,1069548730,4440,4405,4440,4405,505
20240812,101300,1067323715,4405,4405,4405,4405,558
20240812,101200,1064865725,4405,4410,4410,4405,2000
20240812,101100,1056055115,4435,4415,4440,4410,325
20240812,101000,1054619400,4450,4420,4450,4405,1592
20240812,100900,1047589650,4420,4430,4450,4420,1600
20240812,100800,1040492550,4430,4425,4430,4425,137
20240812,100700,1039885740,4425,4425,4425,4425,164
20240812,100600,1039160040,4425,4445,4445,4420,3137
20240812,100500,1025259105,4450,4445,4450,4440,278
20240812,100400,1024022220,4450,4450,4450,4450,1
20240812,100300,1024017770,4450,4470,4470,4450,2791
20240812,100200,1011574620,4475,4460,4480,4460,3396
20240812,100100,996389770,4460,4445,4460,4445,1487
20240812,100000,989770800,4445,4440,4455,4440,1013
20240812,095900,985266255,4440,4435,4445,4430,628
20240812,095800,982481100,4445,4435,4445,4430,682
20240812,095700,979455125,4435,4435,4435,4425,18
20240812,095600,979375305,4435,4410,4435,4410,2794
20240812,095500,967039640,4410,4405,4410,4405,592
20240812,095400,964431835,4405,4390,4410,4390,890
20240812,095300,960511510,4405,4405,4405,4385,1826
20240812,095200,952494600,4390,4385,4390,4385,27
20240812,095100,952376080,4400,4400,4405,4400,471
20240812,095000,950303180,4385,4385,4385,4385,0
20240812,094900,950303180,4385,4385,4385,4385,681
20240812,094800,947316995,4390,4400,4400,4390,99
20240812,094700,946882005,4385,4395,4395,4385,220
20240812,094600,945916105,4400,4400,4400,4400,1
20240812,094500,945911705,4400,4380,4400,4375,1038
20240812,094400,941364390,4380,4380,4380,4380,393
20240812,094300,939643050,4375,4415,4415,4375,791
20240812,094200,936178340,4415,4375,4415,4375,706
20240812,094100,933083100,4375,4380,4380,4370,221
20240812,094000,932116180,4380,4395,4395,4380,548
20240812,093900,929708470,4400,4370,4400,4370,2549
20240812,093800,918549235,4370,4360,4370,4355,2698
20240812,093700,906783885,4365,4410,4410,4365,14949
20240812,093600,841294390,4410,4415,4415,4410,2302
20240812,093500,831136715,4420,4435,4435,4415,2443
20240812,093400,820335330,4440,4440,4440,4425,371
20240812,093300,818692460,4440,4420,4440,4420,1537
20240812,093200,811875155,4430,4405,4430,4405,2572
20240812,093100,800506585,4405,4405,4410,4405,663
20240812,093000,797585960,4400,4400,4400,4390,149
20240812,092900,796931030,4400,4390,4400,4390,480
20240812,092800,794820580,4390,4390,4395,4390,1013
20240812,092700,790370420,4385,4385,4390,4380,2847
20240812,092600,777893320,4385,4405,4405,4385,3529
20240812,092500,762392245,4405,4400,4405,4400,3684
20240812,092400,746175360,4400,4410,4415,4400,1297
20240812,092300,740458220,4420,4430,4430,4415,660
20240812,092200,737542095,4435,4415,4435,4415,1071
20240812,092100,732804645,4420,4430,4430,4420,2402
20240812,092000,722183225,4425,4425,4430,4425,395
20240812,091900,720435335,4425,4430,4430,4400,644
20240812,091800,717592720,4400,4435,4440,4400,5105
20240812,091700,695049465,4430,4425,4430,4420,461
20240812,091600,693008335,4415,4425,4430,4415,1478
20240812,091500,686469685,4435,4405,4440,4400,3220
20240812,091400,672227910,4405,4405,4410,4400,771
20240812,091300,668831235,4400,4410,4410,4400,1248
20240812,091200,663329805,4425,4390,4430,4380,981
20240812,091100,659003705,4375,4375,4390,4370,10076
20240812,091000,614894530,4375,4400,4405,4375,9028
20240812,090900,575243900,4405,4415,4425,4400,8102
20240812,090800,539530730,4415,4415,4420,4400,6222
20240812,090700,512113110,4410,4420,4425,4405,12584
20240812,090600,456573030,4420,4430,4450,4415,6211
20240812,090500,429086125,4450,4445,4455,4425,3609
20240812,090400,413048520,4445,4445,4445,4415,6631
20240812,090300,383696985,4440,4430,4440,4405,11220
20240812,090200,334096920,4430,4495,4505,4410,7110
20240812,090100,302508370,4500,4425,4500,4405,24644
20240812,090000,193184625,4425,4610,4610,4415,41909