KissMeData/200470/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,203100,1316048990,3940,3940,3940,3940,5894
20240812,203000,1316048990,3940,3940,3940,3940,0
20240812,202900,1316048990,3940,3940,3940,3940,0
20240812,202800,1316048990,3940,3940,3940,3940,0
20240812,202700,1316048990,3940,3940,3940,3940,0
20240812,202600,1316048990,3940,3940,3940,3940,0
20240812,202500,1316048990,3940,3940,3940,3940,0
20240812,202400,1316048990,3940,3940,3940,3940,0
20240812,202300,1316048990,3940,3940,3940,3940,0
20240812,202200,1316048990,3940,3940,3940,3940,0
20240812,202100,1316048990,3940,3940,3940,3940,0
20240812,202000,1316048990,3940,3940,3940,3940,0
20240812,201900,1316048990,3940,3940,3940,3940,0
20240812,201800,1316048990,3940,3940,3940,3940,0
20240812,201700,1316048990,3940,3940,3940,3940,0
20240812,201600,1316048990,3940,3940,3940,3940,0
20240812,201500,1316048990,3940,3940,3940,3940,0
20240812,201400,1316048990,3940,3940,3940,3940,0
20240812,201300,1316048990,3940,3940,3940,3940,0
20240812,201200,1316048990,3940,3940,3940,3940,0
20240812,201100,1316048990,3940,3940,3940,3940,0
20240812,201000,1316048990,3940,3940,3940,3940,0
20240812,200900,1316048990,3940,3940,3940,3940,0
20240812,200800,1316048990,3940,3940,3940,3940,0
20240812,200700,1316048990,3940,3940,3940,3940,0
20240812,200600,1316048990,3940,3940,3940,3940,0
20240812,200500,1316048990,3940,3940,3940,3940,0
20240812,200400,1316048990,3940,3940,3940,3940,0
20240812,200300,1316048990,3940,3940,3940,3940,0
20240812,200200,1316048990,3940,3940,3940,3940,0
20240812,200100,1316048990,3940,3940,3940,3940,5894
20240812,200000,1316048990,3940,3940,3940,3940,0
20240812,195900,1316048990,3940,3940,3940,3940,0
20240812,195800,1316048990,3940,3940,3940,3940,0
20240812,195700,1316048990,3940,3940,3940,3940,0
20240812,195600,1316048990,3940,3940,3940,3940,0
20240812,195500,1316048990,3940,3940,3940,3940,0
20240812,195400,1316048990,3940,3940,3940,3940,0
20240812,195300,1316048990,3940,3940,3940,3940,0
20240812,195200,1316048990,3940,3940,3940,3940,0
20240812,195100,1316048990,3940,3940,3940,3940,0
20240812,195000,1316048990,3940,3940,3940,3940,0
20240812,194900,1316048990,3940,3940,3940,3940,0
20240812,194800,1316048990,3940,3940,3940,3940,0
20240812,194700,1316048990,3940,3940,3940,3940,0
20240812,194600,1316048990,3940,3940,3940,3940,0
20240812,194500,1316048990,3940,3940,3940,3940,0
20240812,194400,1316048990,3940,3940,3940,3940,0
20240812,194300,1316048990,3940,3940,3940,3940,0
20240812,194200,1316048990,3940,3940,3940,3940,0
20240812,194100,1316048990,3940,3940,3940,3940,0
20240812,194000,1316048990,3940,3940,3940,3940,0
20240812,193900,1316048990,3940,3940,3940,3940,0
20240812,193800,1316048990,3940,3940,3940,3940,0
20240812,193700,1316048990,3940,3940,3940,3940,0
20240812,193600,1316048990,3940,3940,3940,3940,0
20240812,193500,1316048990,3940,3940,3940,3940,0
20240812,193400,1316048990,3940,3940,3940,3940,0
20240812,193300,1316048990,3940,3940,3940,3940,0
20240812,193200,1316048990,3940,3940,3940,3940,0
20240812,193100,1316048990,3940,3940,3940,3940,5894
20240812,193000,1316048990,3940,3940,3940,3940,0
20240812,192900,1316048990,3940,3940,3940,3940,0
20240812,192800,1316048990,3940,3940,3940,3940,0
20240812,192700,1316048990,3940,3940,3940,3940,0
20240812,192600,1316048990,3940,3940,3940,3940,0
20240812,192500,1316048990,3940,3940,3940,3940,0
20240812,192400,1316048990,3940,3940,3940,3940,0
20240812,192300,1316048990,3940,3940,3940,3940,0
20240812,192200,1316048990,3940,3940,3940,3940,0
20240812,192100,1316048990,3940,3940,3940,3940,0
20240812,192000,1316048990,3940,3940,3940,3940,0
20240812,191900,1316048990,3940,3940,3940,3940,0
20240812,191800,1316048990,3940,3940,3940,3940,0
20240812,191700,1316048990,3940,3940,3940,3940,0
20240812,191600,1316048990,3940,3940,3940,3940,0
20240812,191500,1316048990,3940,3940,3940,3940,0
20240812,191400,1316048990,3940,3940,3940,3940,0
20240812,191300,1316048990,3940,3940,3940,3940,0
20240812,191200,1316048990,3940,3940,3940,3940,0
20240812,191100,1316048990,3940,3940,3940,3940,0
20240812,191000,1316048990,3940,3940,3940,3940,0
20240812,190900,1316048990,3940,3940,3940,3940,0
20240812,190800,1316048990,3940,3940,3940,3940,0
20240812,190700,1316048990,3940,3940,3940,3940,0
20240812,190600,1316048990,3940,3940,3940,3940,0
20240812,190500,1316048990,3940,3940,3940,3940,0
20240812,190400,1316048990,3940,3940,3940,3940,0
20240812,190300,1316048990,3940,3940,3940,3940,0
20240812,190200,1316048990,3940,3940,3940,3940,0
20240812,190100,1316048990,3940,3940,3940,3940,5894
20240812,190000,1316048990,3940,3940,3940,3940,0
20240812,185900,1316048990,3940,3940,3940,3940,0
20240812,185800,1316048990,3940,3940,3940,3940,0
20240812,185700,1316048990,3940,3940,3940,3940,0
20240812,185600,1316048990,3940,3940,3940,3940,0
20240812,185500,1316048990,3940,3940,3940,3940,0
20240812,185400,1316048990,3940,3940,3940,3940,0
20240812,185300,1316048990,3940,3940,3940,3940,0
20240812,185200,1316048990,3940,3940,3940,3940,0
20240812,185100,1316048990,3940,3940,3940,3940,0
20240812,185000,1316048990,3940,3940,3940,3940,0
20240812,184900,1316048990,3940,3940,3940,3940,0
20240812,184800,1316048990,3940,3940,3940,3940,0
20240812,184700,1316048990,3940,3940,3940,3940,0
20240812,184600,1316048990,3940,3940,3940,3940,0
20240812,184500,1316048990,3940,3940,3940,3940,0
20240812,184400,1316048990,3940,3940,3940,3940,0
20240812,184300,1316048990,3940,3940,3940,3940,0
20240812,184200,1316048990,3940,3940,3940,3940,0
20240812,184100,1316048990,3940,3940,3940,3940,0
20240812,184000,1316048990,3940,3940,3940,3940,0
20240812,183900,1316048990,3940,3940,3940,3940,0
20240812,183800,1316048990,3940,3940,3940,3940,0
20240812,183700,1316048990,3940,3940,3940,3940,0
20240812,183600,1316048990,3940,3940,3940,3940,0
20240812,183500,1316048990,3940,3940,3940,3940,0
20240812,183400,1316048990,3940,3940,3940,3940,0
20240812,183300,1316048990,3940,3940,3940,3940,0
20240812,183200,1316048990,3940,3940,3940,3940,0
20240812,183100,1316048990,3940,3940,3940,3940,5894
20240812,183000,1316048990,3940,3940,3940,3940,0
20240812,182900,1316048990,3940,3940,3940,3940,0
20240812,182800,1316048990,3940,3940,3940,3940,0
20240812,182700,1316048990,3940,3940,3940,3940,0
20240812,182600,1316048990,3940,3940,3940,3940,0
20240812,182500,1316048990,3940,3940,3940,3940,0
20240812,182400,1316048990,3940,3940,3940,3940,0
20240812,182300,1316048990,3940,3940,3940,3940,0
20240812,182200,1316048990,3940,3940,3940,3940,0
20240812,182100,1316048990,3940,3940,3940,3940,0
20240812,182000,1316048990,3940,3940,3940,3940,0
20240812,181900,1316048990,3940,3940,3940,3940,0
20240812,181800,1316048990,3940,3940,3940,3940,0
20240812,181700,1316048990,3940,3940,3940,3940,0
20240812,181600,1316048990,3940,3940,3940,3940,0
20240812,181500,1316048990,3940,3940,3940,3940,0
20240812,181400,1316048990,3940,3940,3940,3940,0
20240812,181300,1316048990,3940,3940,3940,3940,0
20240812,181200,1316048990,3940,3940,3940,3940,0
20240812,181100,1316048990,3940,3940,3940,3940,0
20240812,181000,1316048990,3940,3940,3940,3940,0
20240812,180900,1316048990,3940,3940,3940,3940,0
20240812,180800,1316048990,3940,3940,3940,3940,0
20240812,180700,1316048990,3940,3940,3940,3940,0
20240812,180600,1316048990,3940,3940,3940,3940,0
20240812,180500,1316048990,3940,3940,3940,3940,0
20240812,180400,1316048990,3940,3940,3940,3940,0
20240812,180300,1316048990,3940,3940,3940,3940,0
20240812,180200,1316048990,3940,3940,3940,3940,0
20240812,180100,1316048990,3940,3940,3940,3940,5894
20240812,180000,1316048990,3940,3940,3940,3940,0
20240812,175900,1316048990,3940,3940,3940,3940,0
20240812,175800,1316048990,3940,3940,3940,3940,0
20240812,175700,1316048990,3940,3940,3940,3940,0
20240812,175600,1316048990,3940,3940,3940,3940,0
20240812,175500,1316048990,3940,3940,3940,3940,0
20240812,175400,1316048990,3940,3940,3940,3940,0
20240812,175300,1316048990,3940,3940,3940,3940,0
20240812,175200,1316048990,3940,3940,3940,3940,0
20240812,175100,1316048990,3940,3940,3940,3940,0
20240812,175000,1316048990,3940,3940,3940,3940,0
20240812,174900,1316048990,3940,3940,3940,3940,0
20240812,174800,1316048990,3940,3940,3940,3940,0
20240812,174700,1316048990,3940,3940,3940,3940,0
20240812,174600,1316048990,3940,3940,3940,3940,0
20240812,174500,1316048990,3940,3940,3940,3940,0
20240812,174400,1316048990,3940,3940,3940,3940,0
20240812,174300,1316048990,3940,3940,3940,3940,0
20240812,174200,1316048990,3940,3940,3940,3940,0
20240812,174100,1316048990,3940,3940,3940,3940,0
20240812,174000,1316048990,3940,3940,3940,3940,0
20240812,173900,1316048990,3940,3940,3940,3940,0
20240812,173800,1316048990,3940,3940,3940,3940,0
20240812,173700,1316048990,3940,3940,3940,3940,0
20240812,173600,1316048990,3940,3940,3940,3940,0
20240812,173500,1316048990,3940,3940,3940,3940,0
20240812,173400,1316048990,3940,3940,3940,3940,0
20240812,173300,1316048990,3940,3940,3940,3940,0
20240812,173200,1316048990,3940,3940,3940,3940,0
20240812,173100,1316048990,3940,3940,3940,3940,5894
20240812,173000,1316048990,3940,3940,3940,3940,0
20240812,172900,1316048990,3940,3940,3940,3940,0
20240812,172800,1316048990,3940,3940,3940,3940,0
20240812,172700,1316048990,3940,3940,3940,3940,0
20240812,172600,1316048990,3940,3940,3940,3940,0
20240812,172500,1316048990,3940,3940,3940,3940,0
20240812,172400,1316048990,3940,3940,3940,3940,0
20240812,172300,1316048990,3940,3940,3940,3940,0
20240812,172200,1316048990,3940,3940,3940,3940,0
20240812,172100,1316048990,3940,3940,3940,3940,0
20240812,172000,1316048990,3940,3940,3940,3940,0
20240812,171900,1316048990,3940,3940,3940,3940,0
20240812,171800,1316048990,3940,3940,3940,3940,0
20240812,171700,1316048990,3940,3940,3940,3940,0
20240812,171600,1316048990,3940,3940,3940,3940,0
20240812,171500,1316048990,3940,3940,3940,3940,0
20240812,171400,1316048990,3940,3940,3940,3940,0
20240812,171300,1316048990,3940,3940,3940,3940,0
20240812,171200,1316048990,3940,3940,3940,3940,0
20240812,171100,1316048990,3940,3940,3940,3940,0
20240812,171000,1316048990,3940,3940,3940,3940,0
20240812,170900,1316048990,3940,3940,3940,3940,0
20240812,170800,1316048990,3940,3940,3940,3940,0
20240812,170700,1316048990,3940,3940,3940,3940,0
20240812,170600,1316048990,3940,3940,3940,3940,0
20240812,170500,1316048990,3940,3940,3940,3940,0
20240812,170400,1316048990,3940,3940,3940,3940,0
20240812,170300,1316048990,3940,3940,3940,3940,0
20240812,170200,1316048990,3940,3940,3940,3940,0
20240812,170100,1316048990,3940,3940,3940,3940,5894
20240812,170000,1316048990,3940,3940,3940,3940,0
20240812,165900,1316048990,3940,3940,3940,3940,0
20240812,165800,1316048990,3940,3940,3940,3940,0
20240812,165700,1316048990,3940,3940,3940,3940,0
20240812,165600,1316048990,3940,3940,3940,3940,0
20240812,165500,1316048990,3940,3940,3940,3940,0
20240812,165400,1316048990,3940,3940,3940,3940,0
20240812,165300,1316048990,3940,3940,3940,3940,0
20240812,165200,1316048990,3940,3940,3940,3940,0
20240812,165100,1316048990,3940,3940,3940,3940,0
20240812,165000,1316048990,3940,3940,3940,3940,0
20240812,164900,1316048990,3940,3940,3940,3940,0
20240812,164800,1316048990,3940,3940,3940,3940,0
20240812,164700,1316048990,3940,3940,3940,3940,0
20240812,164600,1316048990,3940,3940,3940,3940,0
20240812,164500,1316048990,3940,3940,3940,3940,0
20240812,164400,1316048990,3940,3940,3940,3940,0
20240812,164300,1316048990,3940,3940,3940,3940,0
20240812,164200,1316048990,3940,3940,3940,3940,0
20240812,164100,1316048990,3940,3940,3940,3940,0
20240812,164000,1316048990,3940,3940,3940,3940,0
20240812,163900,1316048990,3940,3940,3940,3940,0
20240812,163800,1316048990,3940,3940,3940,3940,0
20240812,163700,1316048990,3940,3940,3940,3940,0
20240812,163600,1316048990,3940,3940,3940,3940,0
20240812,163500,1316048990,3940,3940,3940,3940,0
20240812,163400,1316048990,3940,3940,3940,3940,0
20240812,163300,1316048990,3940,3940,3940,3940,0
20240812,163200,1316048990,3940,3940,3940,3940,0
20240812,163100,1316048990,3940,3940,3940,3940,5894
20240812,163000,1316048990,3940,3940,3940,3940,0
20240812,162900,1316048990,3940,3940,3940,3940,0
20240812,162800,1316048990,3940,3940,3940,3940,0
20240812,162700,1316048990,3940,3940,3940,3940,0
20240812,162600,1316048990,3940,3940,3940,3940,0
20240812,162500,1316048990,3940,3940,3940,3940,0
20240812,162400,1316048990,3940,3940,3940,3940,0
20240812,162300,1316048990,3940,3940,3940,3940,0
20240812,162200,1316048990,3940,3940,3940,3940,0
20240812,162100,1316048990,3940,3940,3940,3940,0
20240812,162000,1316048990,3940,3940,3940,3940,0
20240812,161900,1316048990,3940,3940,3940,3940,0
20240812,161800,1316048990,3940,3940,3940,3940,0
20240812,161700,1316048990,3940,3940,3940,3940,0
20240812,161600,1316048990,3940,3940,3940,3940,0
20240812,161500,1316048990,3940,3940,3940,3940,0
20240812,161400,1316048990,3940,3940,3940,3940,0
20240812,161300,1316048990,3940,3940,3940,3940,0
20240812,161200,1316048990,3940,3940,3940,3940,0
20240812,161100,1316048990,3940,3940,3940,3940,0
20240812,161000,1316048990,3940,3940,3940,3940,0
20240812,160900,1316048990,3940,3940,3940,3940,0
20240812,160800,1316048990,3940,3940,3940,3940,0
20240812,160700,1316048990,3940,3940,3940,3940,0
20240812,160600,1316048990,3940,3940,3940,3940,0
20240812,160500,1316048990,3940,3940,3940,3940,0
20240812,160400,1316048990,3940,3940,3940,3940,0
20240812,160300,1316048990,3940,3940,3940,3940,0
20240812,160200,1316048990,3940,3940,3940,3940,0
20240812,160100,1316048990,3940,3940,3940,3940,5894
20240812,160000,1316048990,3940,3940,3940,3940,0
20240812,155900,1316048990,3940,3940,3940,3940,0
20240812,155800,1316048990,3940,3940,3940,3940,0
20240812,155700,1316048990,3940,3940,3940,3940,0
20240812,155600,1316048990,3940,3940,3940,3940,0
20240812,155500,1316048990,3940,3940,3940,3940,0
20240812,155400,1316048990,3940,3940,3940,3940,0
20240812,155300,1316048990,3940,3940,3940,3940,0
20240812,155200,1316048990,3940,3940,3940,3940,0
20240812,155100,1316048990,3940,3940,3940,3940,0
20240812,155000,1316048990,3940,3940,3940,3940,0
20240812,154900,1316048990,3940,3940,3940,3940,0
20240812,154800,1316048990,3940,3940,3940,3940,0
20240812,154700,1316048990,3940,3940,3940,3940,0
20240812,154600,1316048990,3940,3940,3940,3940,0
20240812,154500,1316048990,3940,3940,3940,3940,0
20240812,154400,1316048990,3940,3940,3940,3940,0
20240812,154300,1316048990,3940,3940,3940,3940,0
20240812,154200,1316048990,3940,3940,3940,3940,0
20240812,154100,1316048990,3940,3940,3940,3940,0
20240812,154000,1316048990,3940,3940,3940,3940,0
20240812,153900,1316048990,3940,3940,3940,3940,0
20240812,153800,1316048990,3940,3940,3940,3940,0
20240812,153700,1316048990,3940,3940,3940,3940,0
20240812,153600,1316048990,3940,3940,3940,3940,0
20240812,153500,1316048990,3940,3940,3940,3940,0
20240812,153400,1316048990,3940,3940,3940,3940,0
20240812,153300,1316048990,3940,3940,3940,3940,0
20240812,153200,1316048990,3940,3940,3940,3940,0
20240812,153100,1316048990,3940,3940,3940,3940,5894
20240812,153000,1316048990,3940,3940,3940,3940,5894
20240812,152900,1292826630,3945,3945,3945,3945,0
20240812,152800,1292826630,3945,3945,3945,3945,0
20240812,152700,1292826630,3945,3945,3945,3945,0
20240812,152600,1292826630,3945,3945,3945,3945,0
20240812,152500,1292826630,3945,3945,3945,3945,0
20240812,152400,1292826630,3945,3945,3945,3945,0
20240812,152300,1292826630,3945,3945,3945,3945,0
20240812,152200,1292826630,3945,3945,3945,3945,0
20240812,152100,1292826630,3945,3945,3945,3945,0
20240812,152000,1292826630,3945,3945,3945,3945,0
20240812,151900,1292826630,3945,3935,3945,3935,94
20240812,151800,1292456730,3935,3935,3935,3935,31
20240812,151700,1292334745,3950,3935,3950,3935,1175
20240812,151600,1287699845,3945,3950,3950,3945,1523
20240812,151500,1281689610,3955,3950,3955,3950,1499
20240812,151400,1275766360,3950,3950,3950,3950,1
20240812,151300,1275762410,3950,3950,3950,3945,505
20240812,151200,1273768050,3945,3945,3945,3945,1000
20240812,151100,1269823050,3935,3935,3935,3935,1001
20240812,151000,1265884115,3935,3940,3945,3930,2064
20240812,150900,1257757460,3950,3945,3950,3940,901
20240812,150800,1254200060,3940,3945,3945,3940,201
20240812,150700,1253407620,3945,3935,3950,3935,2363
20240812,150600,1244087355,3940,3940,3940,3940,1301
20240812,150500,1238961415,3940,3940,3940,3940,5611
20240812,150400,1216854075,3940,3930,3940,3930,143
20240812,150300,1216291245,3945,3945,3945,3945,0
20240812,150200,1216291245,3945,3945,3945,3945,184
20240812,150100,1215565365,3950,3950,3950,3950,100
20240812,150000,1215170365,3950,3960,3960,3950,357
20240812,145900,1213760190,3955,3955,3955,3955,36
20240812,145800,1213617810,3955,3960,3960,3955,2100
20240812,145700,1205304310,3960,3960,3960,3960,0
20240812,145600,1205304310,3960,3955,3960,3955,3848
20240812,145500,1190085465,3955,3950,3955,3950,399
20240812,145400,1188509410,3950,3950,3950,3950,400
20240812,145300,1186929410,3945,3935,3945,3935,5609
20240812,145200,1164810490,3935,3930,3935,3925,672
20240812,145100,1162169875,3930,3935,3935,3930,524
20240812,145000,1160110545,3930,3930,3935,3925,316
20240812,144900,1158870155,3935,3925,3935,3925,161
20240812,144800,1158238220,3930,3930,3935,3930,209
20240812,144700,1157416100,3930,3930,3930,3930,1091
20240812,144600,1153128470,3935,3935,3935,3935,0
20240812,144500,1153128470,3935,3930,3935,3930,10
20240812,144400,1153089165,3935,3930,3935,3930,83
20240812,144300,1152762830,3935,3925,3935,3925,83
20240812,144200,1152436925,3935,3935,3935,3935,0
20240812,144100,1152436925,3935,3925,3935,3925,1004
20240812,144000,1148486445,3930,3935,3935,3925,82
20240812,143900,1148164530,3925,3935,3935,3925,28
20240812,143800,1148054550,3930,3925,3930,3925,535
20240812,143700,1145952065,3930,3930,3930,3925,91
20240812,143600,1145594875,3925,3925,3930,3925,502
20240812,143500,1143624515,3925,3925,3925,3925,3
20240812,143400,1143612740,3930,3925,3930,3925,103
20240812,143300,1143208450,3930,3925,3930,3925,547
20240812,143200,1141061465,3920,3920,3920,3920,65
20240812,143100,1140806665,3925,3925,3925,3925,36
20240812,143000,1140665365,3925,3925,3925,3925,4
20240812,142900,1140649665,3925,3920,3925,3920,7
20240812,142800,1140622215,3930,3920,3930,3920,11
20240812,142700,1140579085,3920,3930,3930,3920,48
20240812,142600,1140390455,3930,3930,3930,3930,1928
20240812,142500,1132813415,3920,3920,3930,3920,19
20240812,142400,1132738925,3920,3920,3920,3920,161
20240812,142300,1132107805,3920,3930,3930,3920,365
20240812,142200,1130676885,3930,3930,3930,3930,50
20240812,142100,1130480385,3930,3920,3930,3920,532
20240812,142000,1128394935,3925,3925,3925,3920,44
20240812,141900,1128222240,3930,3920,3930,3915,1549
20240812,141800,1122142565,3920,3920,3920,3920,191
20240812,141700,1121393845,3920,3920,3920,3920,0
20240812,141600,1121393845,3920,3915,3920,3915,65
20240812,141500,1121139365,3920,3920,3920,3920,410
20240812,141400,1119532165,3920,3920,3920,3915,22
20240812,141300,1119446010,3915,3915,3920,3915,192
20240812,141200,1118694325,3915,3915,3915,3915,317
20240812,141100,1117453270,3925,3925,3925,3925,30
20240812,141000,1117335520,3925,3920,3925,3915,223
20240812,140900,1116462350,3910,3920,3920,3910,65
20240812,140800,1116208190,3920,3920,3920,3920,0
20240812,140700,1116208190,3920,3910,3920,3910,86
20240812,140600,1115871910,3920,3915,3920,3915,2
20240812,140500,1115864075,3910,3920,3920,3910,212
20240812,140400,1115034155,3920,3920,3920,3920,111
20240812,140300,1114599035,3920,3910,3920,3910,84
20240812,140200,1114270585,3925,3925,3925,3925,1
20240812,140100,1114266660,3915,3920,3920,3915,205
20240812,140000,1113464060,3920,3920,3930,3920,429
20240812,135900,1111782230,3920,3920,3920,3920,1
20240812,135800,1111778310,3915,3915,3915,3915,0
20240812,135700,1111778310,3915,3915,3915,3915,200
20240812,135600,1110995310,3905,3915,3915,3905,108
20240812,135500,1110573130,3915,3915,3915,3915,1
20240812,135400,1110569215,3910,3915,3915,3910,1233
20240812,135300,1105747630,3920,3920,3920,3920,0
20240812,135200,1105747630,3920,3920,3920,3920,0
20240812,135100,1105747630,3920,3920,3920,3910,844
20240812,135000,1102442060,3930,3930,3930,3925,54
20240812,134900,1102230095,3935,3925,3935,3925,146
20240812,134800,1101657035,3925,3925,3925,3925,10
20240812,134700,1101617785,3925,3925,3925,3925,0
20240812,134600,1101617785,3925,3925,3925,3925,0
20240812,134500,1101617785,3925,3915,3925,3915,609
20240812,134400,1099230530,3920,3920,3920,3920,0
20240812,134300,1099230530,3920,3910,3920,3910,65
20240812,134200,1098976370,3920,3920,3920,3920,0
20240812,134100,1098976370,3920,3915,3920,3915,4
20240812,134000,1098960695,3920,3920,3920,3920,0
20240812,133900,1098960695,3920,3920,3920,3920,0
20240812,133800,1098960695,3920,3915,3920,3915,240
20240812,133700,1098021090,3915,3910,3915,3910,67
20240812,133600,1097759115,3915,3915,3915,3915,0
20240812,133500,1097759115,3915,3915,3915,3915,1
20240812,133400,1097755200,3915,3915,3915,3910,6
20240812,133300,1097731720,3915,3910,3915,3910,1405
20240812,133200,1092238165,3905,3905,3905,3905,0
20240812,133100,1092238165,3905,3905,3905,3905,166
20240812,133000,1091589935,3910,3910,3910,3910,1
20240812,132900,1091586025,3905,3910,3910,3905,1054
20240812,132800,1087470135,3905,3910,3910,3905,184
20240812,132700,1086751385,3910,3905,3915,3905,180
20240812,132600,1086048200,3915,3915,3915,3905,153
20240812,132500,1085449705,3915,3905,3915,3905,303
20240812,132400,1084265960,3915,3905,3915,3905,1800
20240812,132300,1077236950,3905,3915,3915,3905,601
20240812,132200,1074889780,3910,3910,3910,3905,561
20240812,132100,1072698305,3910,3905,3910,3905,909
20240812,132000,1069144160,3905,3905,3905,3905,258
20240812,131900,1068136670,3910,3910,3910,3910,0
20240812,131800,1068136670,3910,3910,3910,3910,0
20240812,131700,1068136670,3910,3910,3910,3905,633
20240812,131600,1065663085,3905,3905,3910,3905,77
20240812,131500,1065362250,3905,3910,3910,3905,72
20240812,131400,1065081085,3910,3910,3910,3910,2856
20240812,131300,1053914125,3915,3915,3915,3910,611
20240812,131200,1051522160,3925,3925,3925,3925,0
20240812,131100,1051522160,3925,3930,3930,3920,27
20240812,131000,1051416220,3930,3930,3930,3930,5
20240812,130900,1051396570,3930,3930,3930,3930,36
20240812,130800,1051255090,3930,3930,3930,3930,5
20240812,130700,1051235440,3930,3930,3930,3915,36
20240812,130600,1051094470,3915,3915,3915,3915,443
20240812,130500,1049360125,3930,3930,3930,3930,0
20240812,130400,1049360125,3930,3930,3930,3930,0
20240812,130300,1049360125,3930,3920,3935,3920,56
20240812,130200,1049140580,3920,3915,3920,3910,14438
20240812,130100,992632195,3925,3915,3925,3915,18
20240812,130000,992561555,3925,3925,3925,3925,4
20240812,125900,992545855,3925,3920,3925,3920,116
20240812,125800,992091110,3920,3915,3920,3915,1060
20240812,125700,987941005,3915,3920,3920,3915,433
20240812,125600,986245805,3925,3930,3935,3910,5073
20240812,125500,966353985,3940,3930,3940,3930,2
20240812,125400,966346115,3945,3940,3945,3940,19
20240812,125300,966271250,3945,3945,3945,3945,0
20240812,125200,966271250,3945,3930,3945,3930,388
20240812,125100,964746240,3930,3930,3930,3925,66
20240812,125000,964487180,3935,3935,3935,3935,28
20240812,124900,964377000,3935,3925,3935,3925,13
20240812,124800,964325895,3935,3935,3935,3935,1
20240812,124700,964321960,3935,3935,3935,3935,0
20240812,124600,964321960,3935,3925,3935,3925,65
20240812,124500,964066825,3925,3925,3925,3925,0
20240812,124400,964066825,3925,3935,3935,3925,14
20240812,124300,964011865,3925,3925,3925,3925,8
20240812,124200,963980465,3925,3925,3925,3925,196
20240812,124100,963211165,3925,3925,3925,3925,313
20240812,124000,961982640,3925,3925,3925,3925,2
20240812,123900,961974790,3925,3935,3935,3925,11
20240812,123800,961931515,3925,3930,3935,3925,393
20240812,123700,960388685,3945,3915,3945,3915,1502
20240812,123600,954507510,3915,3920,3945,3915,2992
20240812,123500,942771020,3920,3920,3920,3920,84
20240812,123400,942441740,3920,3915,3920,3915,60
20240812,123300,942206615,3920,3910,3920,3910,11
20240812,123200,942163595,3920,3920,3920,3915,18
20240812,123100,942093110,3920,3920,3920,3920,0
20240812,123000,942093110,3920,3920,3925,3915,83
20240812,122900,941768080,3925,3925,3925,3925,100
20240812,122800,941375580,3925,3945,3945,3920,476
20240812,122700,939509610,3930,3920,3945,3920,370
20240812,122600,938058650,3920,3920,3920,3920,5
20240812,122500,938039050,3915,3915,3915,3915,0
20240812,122400,938039050,3915,3915,3915,3915,491
20240812,122300,936116785,3915,3915,3915,3915,0
20240812,122200,936116785,3915,3915,3915,3915,19
20240812,122100,936042400,3915,3915,3915,3910,8
20240812,122000,936011090,3915,3915,3915,3915,1
20240812,121900,936007175,3910,3905,3910,3905,1822
20240812,121800,928883660,3915,3915,3915,3915,52
20240812,121700,928680080,3910,3905,3915,3905,28
20240812,121600,928570645,3905,3905,3905,3905,0
20240812,121500,928570645,3905,3920,3920,3905,5968
20240812,121400,905233755,3915,3925,3925,3915,1066
20240812,121300,901060265,3925,3925,3925,3925,2
20240812,121200,901052415,3925,3920,3925,3920,7
20240812,121100,901024955,3920,3920,3920,3920,0
20240812,121000,901024955,3920,3920,3920,3920,21
20240812,120900,900942635,3915,3910,3915,3910,2200
20240812,120800,892334635,3920,3920,3920,3915,45
20240812,120700,892158285,3915,3920,3920,3915,515
20240812,120600,890142055,3915,3915,3920,3915,23
20240812,120500,890051965,3915,3915,3915,3910,635
20240812,120400,887568440,3920,3920,3920,3920,111
20240812,120300,887133320,3920,3915,3920,3915,122
20240812,120200,886655590,3915,3910,3915,3910,155
20240812,120100,886049535,3910,3910,3910,3910,238
20240812,120000,885118955,3910,3910,3915,3910,118
20240812,115900,884657560,3910,3910,3910,3910,7
20240812,115800,884630190,3910,3910,3910,3910,100
20240812,115700,884239190,3910,3910,3910,3910,200
20240812,115600,883457190,3910,3910,3910,3910,20
20240812,115500,883378990,3910,3910,3910,3910,53
20240812,115400,883171760,3910,3910,3910,3910,0
20240812,115300,883171760,3910,3910,3910,3910,100
20240812,115200,882780760,3910,3915,3915,3905,3894
20240812,115100,867556235,3925,3925,3925,3925,402
20240812,115000,865978385,3925,3920,3925,3920,574
20240812,114900,863727935,3915,3905,3915,3905,678
20240812,114800,861074205,3905,3905,3905,3905,85
20240812,114700,860742280,3905,3905,3905,3905,151
20240812,114600,860152625,3900,3910,3910,3900,1111
20240812,114500,855813570,3915,3915,3915,3915,532
20240812,114400,853730790,3915,3915,3915,3915,0
20240812,114300,853730790,3915,3910,3915,3910,2409
20240812,114200,844299580,3905,3915,3925,3900,8984
20240812,114100,809184675,3915,3925,3925,3910,10744
20240812,114000,767118965,3925,3930,3930,3925,22
20240812,113900,767032590,3925,3930,3935,3920,3719
20240812,113800,752446940,3930,3930,3930,3930,1
20240812,113700,752443010,3925,3930,3930,3925,1100
20240812,113600,748120115,3925,3930,3935,3925,9507
20240812,113500,710773885,3930,3930,3930,3930,100
20240812,113400,710380885,3930,3930,3940,3930,1081
20240812,113300,706121765,3935,3950,3950,3935,4165
20240812,113200,689728900,3950,3955,3955,3950,23
20240812,113100,689637940,3955,3950,3955,3950,41
20240812,113000,689475985,3945,3945,3945,3945,191
20240812,112900,688722490,3940,3940,3940,3940,0
20240812,112800,688722490,3940,3940,3940,3940,226
20240812,112700,687832050,3930,3940,3945,3930,1945
20240812,112600,680172120,3940,3945,3945,3915,11607
20240812,112500,634544075,3945,3940,3945,3930,3129
20240812,112400,622223745,3945,3945,3945,3945,1391
20240812,112300,616736250,3945,3945,3945,3945,29
20240812,112200,616621845,3950,3960,3960,3950,3554
20240812,112100,602549670,3960,3960,3960,3960,602
20240812,112000,600165750,3955,3955,3960,3955,48
20240812,111900,599975710,3960,3960,3960,3960,1
20240812,111800,599971750,3955,3955,3955,3955,71
20240812,111700,599690945,3955,3955,3955,3955,3
20240812,111600,599679080,3955,3955,3955,3955,177
20240812,111500,598979045,3955,3955,3955,3955,0
20240812,111400,598979045,3955,3950,3960,3945,1113
20240812,111300,594585285,3950,3950,3950,3950,64
20240812,111200,594332485,3950,3950,3950,3950,13
20240812,111100,594281135,3950,3950,3950,3950,0
20240812,111000,594281135,3950,3950,3950,3950,500
20240812,110900,592306135,3960,3960,3960,3960,0
20240812,110800,592306135,3960,3950,3960,3950,101
20240812,110700,591907175,3960,3955,3960,3950,113
20240812,110600,591459780,3960,3950,3960,3950,660
20240812,110500,588852770,3950,3945,3950,3945,108
20240812,110400,588426705,3945,3945,3945,3945,0
20240812,110300,588426705,3945,3945,3950,3935,802
20240812,110200,585265690,3950,3965,3965,3950,734
20240812,110100,582364285,3970,3980,3980,3960,2164
20240812,110000,573784490,3970,3975,3980,3970,109
20240812,105900,573351235,3985,3960,3985,3960,503
20240812,105800,571359080,3965,3965,3965,3960,12
20240812,105700,571311550,3965,3970,3975,3960,849
20240812,105600,567942960,3975,3990,3990,3975,332
20240812,105500,566621640,3990,3990,3990,3990,1
20240812,105400,566617650,3965,3965,3970,3965,490
20240812,105300,564673235,3965,4000,4000,3965,990
20240812,105200,560738270,3970,3965,3970,3965,1361
20240812,105100,555341115,3955,3960,3960,3955,2065
20240812,105000,547173340,3960,3960,3960,3960,0
20240812,104900,547173340,3960,3960,3960,3955,1186
20240812,104800,542477780,3960,3960,3960,3960,755
20240812,104700,539487980,3970,3970,3970,3965,1988
20240812,104600,531596520,3980,3980,3980,3980,25
20240812,104500,531497020,3975,3975,3975,3975,479
20240812,104400,529592995,3980,3975,3980,3975,546
20240812,104300,527419925,3975,3975,3975,3975,0
20240812,104200,527419925,3975,3995,3995,3975,3723
20240812,104100,512568500,3995,3995,3995,3995,1
20240812,104000,512564505,3995,3995,3995,3995,1
20240812,103900,512560510,3995,4015,4015,3990,9363
20240812,103800,475099740,4030,4030,4030,4030,0
20240812,103700,475099740,4030,4030,4030,4030,30
20240812,103600,474978840,4015,4015,4015,4015,21
20240812,103500,474894525,4015,4015,4015,4015,0
20240812,103400,474894525,4015,4025,4030,4015,775
20240812,103300,471778680,4020,4020,4020,4020,96
20240812,103200,471392760,4010,4020,4020,4010,278
20240812,103100,470277715,4020,4020,4020,4020,3
20240812,103000,470265655,4020,4010,4020,4010,234
20240812,102900,469327305,4025,4025,4025,4025,1
20240812,102800,469323280,4020,4020,4020,4020,0
20240812,102700,469323280,4020,4015,4020,4015,242
20240812,102600,468351170,4010,4010,4010,4010,10
20240812,102500,468311070,4000,4000,4000,4000,1
20240812,102400,468307070,4000,4000,4000,4000,0
20240812,102300,468307070,4000,4000,4000,4000,1116
20240812,102200,463843070,3995,3990,3995,3990,132
20240812,102100,463316045,3985,3990,3990,3985,942
20240812,102000,459562120,3990,3990,3990,3990,0
20240812,101900,459562120,3990,3995,3995,3990,291
20240812,101800,458400675,3995,4000,4000,3995,292
20240812,101700,457233225,4000,4000,4000,4000,15
20240812,101600,457173225,4005,4005,4005,4005,44
20240812,101500,456997005,4005,4005,4005,4005,0
20240812,101400,456997005,4005,4025,4025,4005,181
20240812,101300,456270560,4025,3985,4025,3985,388
20240812,101200,454720260,3985,3985,3985,3985,2
20240812,101100,454712290,3985,3980,3985,3980,626
20240812,101000,452220805,3975,3975,3975,3975,84
20240812,100900,451886905,3980,3980,3980,3980,1
20240812,100800,451882925,3975,3980,3985,3975,483
20240812,100700,449960865,3980,3980,3980,3980,3
20240812,100600,449948925,3970,3980,3980,3970,221
20240812,100500,449071405,3980,3985,3985,3970,748
20240812,100400,446101670,3985,3985,3985,3985,201
20240812,100300,445300685,3985,3985,3985,3985,0
20240812,100200,445300685,3985,3990,3990,3970,3002
20240812,100100,433356005,3985,3990,3990,3985,1774
20240812,100000,426286550,3990,4015,4015,3990,4941
20240812,095900,406492530,4030,4025,4030,4025,314
20240812,095800,405228675,4015,4015,4015,4015,67
20240812,095700,404959670,4015,4015,4015,4015,0
20240812,095600,404959670,4015,4015,4015,4015,5
20240812,095500,404939595,4030,4030,4030,4020,138
20240812,095400,404384085,4035,4025,4035,4025,1323
20240812,095300,399059000,4020,4015,4020,4015,2928
20240812,095200,387300450,4015,4035,4035,4015,3299
20240812,095100,374007385,4040,4040,4040,4035,1569
20240812,095000,367669780,4040,4075,4075,4040,8694
20240812,094900,332450185,4075,4050,4075,4050,2414
20240812,094800,322638235,4055,4055,4055,4050,1110
20240812,094700,318138760,4055,4050,4055,4050,1150
20240812,094600,313480765,4050,4050,4050,4050,32
20240812,094500,313351165,4035,4030,4035,4030,2341
20240812,094400,303905445,4030,4025,4030,4025,1058
20240812,094300,299646990,4025,4040,4040,4025,4064
20240812,094200,283251065,4045,4055,4055,4045,905
20240812,094100,279590330,4055,4055,4055,4055,167
20240812,094000,278913145,4050,4050,4050,4050,678
20240812,093900,276167245,4050,4050,4050,4050,1004
20240812,093800,272101045,4050,4050,4050,4050,2924
20240812,093700,260258845,4050,4040,4055,4040,3117
20240812,093600,247666060,4040,4035,4040,4035,670
20240812,093500,244962605,4035,4035,4035,4035,0
20240812,093400,244962605,4035,4025,4035,4025,1074
20240812,093300,240631915,4025,4025,4025,4015,1050
20240812,093200,236415610,4025,4040,4040,4025,1347
20240812,093100,230993835,4035,4035,4040,4025,2675
20240812,093000,220201480,4040,4045,4050,4035,1345
20240812,092900,214771005,4050,4050,4050,4050,477
20240812,092800,212839155,4050,4045,4050,4040,1425
20240812,092700,207077455,4050,4065,4080,4045,2670
20240812,092600,196252590,4045,4040,4075,4040,5804
20240812,092500,172743505,4045,4035,4045,4035,919
20240812,092400,169030745,4040,4030,4040,4030,2396
20240812,092300,159363750,4025,4020,4025,4020,1234
20240812,092200,154401145,4020,4005,4020,4005,993
20240812,092100,150416310,4010,4010,4015,4010,51
20240812,092000,150211650,4010,4010,4010,4010,282
20240812,091900,149080830,4010,4030,4030,4010,1905
20240812,091800,141430605,4030,4030,4030,4030,117
20240812,091700,140959095,4030,4020,4030,4020,229
20240812,091600,140037515,4020,4010,4025,4010,795
20240812,091500,136841540,4010,4000,4010,4000,4111
20240812,091400,120397370,4000,3995,4000,3995,261
20240812,091300,119353815,3995,3990,4000,3990,315
20240812,091200,118094410,3985,3985,3985,3980,3823
20240812,091100,102859760,3980,3975,3980,3975,1073
20240812,091000,98590535,3975,3960,3975,3960,2089
20240812,090900,90297385,3970,3935,3970,3935,2974
20240812,090800,78548225,3935,3950,3950,3930,6989
20240812,090700,51040150,3960,3970,3970,3960,492
20240812,090600,49088520,3970,3970,3970,3970,1558
20240812,090500,42903260,3965,3950,3970,3950,3612
20240812,090400,28617440,3940,3950,3955,3940,1248
20240812,090300,23691720,3950,3940,3955,3940,380
20240812,090200,22191415,3935,3940,3940,3935,660
20240812,090100,19593815,3940,3920,3940,3920,789
20240812,090000,16500915,3915,3955,3955,3910,3986