KissMeData/036620/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,191800,1922220295,3490,3490,3490,3490,8981
20240812,191700,1922220295,3490,3490,3490,3490,0
20240812,191600,1922220295,3490,3490,3490,3490,0
20240812,191500,1922220295,3490,3490,3490,3490,0
20240812,191400,1922220295,3490,3490,3490,3490,0
20240812,191300,1922220295,3490,3490,3490,3490,0
20240812,191200,1922220295,3490,3490,3490,3490,0
20240812,191100,1922220295,3490,3490,3490,3490,0
20240812,191000,1922220295,3490,3490,3490,3490,0
20240812,190900,1922220295,3490,3490,3490,3490,0
20240812,190800,1922220295,3490,3490,3490,3490,0
20240812,190700,1922220295,3490,3490,3490,3490,0
20240812,190600,1922220295,3490,3490,3490,3490,0
20240812,190500,1922220295,3490,3490,3490,3490,0
20240812,190400,1922220295,3490,3490,3490,3490,0
20240812,190300,1922220295,3490,3490,3490,3490,0
20240812,190200,1922220295,3490,3490,3490,3490,0
20240812,190100,1922220295,3490,3490,3490,3490,0
20240812,190000,1922220295,3490,3490,3490,3490,0
20240812,185900,1922220295,3490,3490,3490,3490,0
20240812,185800,1922220295,3490,3490,3490,3490,0
20240812,185700,1922220295,3490,3490,3490,3490,0
20240812,185600,1922220295,3490,3490,3490,3490,0
20240812,185500,1922220295,3490,3490,3490,3490,0
20240812,185400,1922220295,3490,3490,3490,3490,0
20240812,185300,1922220295,3490,3490,3490,3490,0
20240812,185200,1922220295,3490,3490,3490,3490,0
20240812,185100,1922220295,3490,3490,3490,3490,0
20240812,185000,1922220295,3490,3490,3490,3490,0
20240812,184900,1922220295,3490,3490,3490,3490,0
20240812,184800,1922220295,3490,3490,3490,3490,8981
20240812,184700,1922220295,3490,3490,3490,3490,0
20240812,184600,1922220295,3490,3490,3490,3490,0
20240812,184500,1922220295,3490,3490,3490,3490,0
20240812,184400,1922220295,3490,3490,3490,3490,0
20240812,184300,1922220295,3490,3490,3490,3490,0
20240812,184200,1922220295,3490,3490,3490,3490,0
20240812,184100,1922220295,3490,3490,3490,3490,0
20240812,184000,1922220295,3490,3490,3490,3490,0
20240812,183900,1922220295,3490,3490,3490,3490,0
20240812,183800,1922220295,3490,3490,3490,3490,0
20240812,183700,1922220295,3490,3490,3490,3490,0
20240812,183600,1922220295,3490,3490,3490,3490,0
20240812,183500,1922220295,3490,3490,3490,3490,0
20240812,183400,1922220295,3490,3490,3490,3490,0
20240812,183300,1922220295,3490,3490,3490,3490,0
20240812,183200,1922220295,3490,3490,3490,3490,0
20240812,183100,1922220295,3490,3490,3490,3490,0
20240812,183000,1922220295,3490,3490,3490,3490,0
20240812,182900,1922220295,3490,3490,3490,3490,0
20240812,182800,1922220295,3490,3490,3490,3490,0
20240812,182700,1922220295,3490,3490,3490,3490,0
20240812,182600,1922220295,3490,3490,3490,3490,0
20240812,182500,1922220295,3490,3490,3490,3490,0
20240812,182400,1922220295,3490,3490,3490,3490,0
20240812,182300,1922220295,3490,3490,3490,3490,0
20240812,182200,1922220295,3490,3490,3490,3490,0
20240812,182100,1922220295,3490,3490,3490,3490,0
20240812,182000,1922220295,3490,3490,3490,3490,0
20240812,181900,1922220295,3490,3490,3490,3490,0
20240812,181800,1922220295,3490,3490,3490,3490,8981
20240812,181700,1922220295,3490,3490,3490,3490,0
20240812,181600,1922220295,3490,3490,3490,3490,0
20240812,181500,1922220295,3490,3490,3490,3490,0
20240812,181400,1922220295,3490,3490,3490,3490,0
20240812,181300,1922220295,3490,3490,3490,3490,0
20240812,181200,1922220295,3490,3490,3490,3490,0
20240812,181100,1922220295,3490,3490,3490,3490,0
20240812,181000,1922220295,3490,3490,3490,3490,0
20240812,180900,1922220295,3490,3490,3490,3490,0
20240812,180800,1922220295,3490,3490,3490,3490,0
20240812,180700,1922220295,3490,3490,3490,3490,0
20240812,180600,1922220295,3490,3490,3490,3490,0
20240812,180500,1922220295,3490,3490,3490,3490,0
20240812,180400,1922220295,3490,3490,3490,3490,0
20240812,180300,1922220295,3490,3490,3490,3490,0
20240812,180200,1922220295,3490,3490,3490,3490,0
20240812,180100,1922220295,3490,3490,3490,3490,0
20240812,180000,1922220295,3490,3490,3490,3490,0
20240812,175900,1922220295,3490,3490,3490,3490,0
20240812,175800,1922220295,3490,3490,3490,3490,0
20240812,175700,1922220295,3490,3490,3490,3490,0
20240812,175600,1922220295,3490,3490,3490,3490,0
20240812,175500,1922220295,3490,3490,3490,3490,0
20240812,175400,1922220295,3490,3490,3490,3490,0
20240812,175300,1922220295,3490,3490,3490,3490,0
20240812,175200,1922220295,3490,3490,3490,3490,0
20240812,175100,1922220295,3490,3490,3490,3490,0
20240812,175000,1922220295,3490,3490,3490,3490,0
20240812,174900,1922220295,3490,3490,3490,3490,0
20240812,174800,1922220295,3490,3490,3490,3490,8981
20240812,174700,1922220295,3490,3490,3490,3490,0
20240812,174600,1922220295,3490,3490,3490,3490,0
20240812,174500,1922220295,3490,3490,3490,3490,0
20240812,174400,1922220295,3490,3490,3490,3490,0
20240812,174300,1922220295,3490,3490,3490,3490,0
20240812,174200,1922220295,3490,3490,3490,3490,0
20240812,174100,1922220295,3490,3490,3490,3490,0
20240812,174000,1922220295,3490,3490,3490,3490,0
20240812,173900,1922220295,3490,3490,3490,3490,0
20240812,173800,1922220295,3490,3490,3490,3490,0
20240812,173700,1922220295,3490,3490,3490,3490,0
20240812,173600,1922220295,3490,3490,3490,3490,0
20240812,173500,1922220295,3490,3490,3490,3490,0
20240812,173400,1922220295,3490,3490,3490,3490,0
20240812,173300,1922220295,3490,3490,3490,3490,0
20240812,173200,1922220295,3490,3490,3490,3490,0
20240812,173100,1922220295,3490,3490,3490,3490,0
20240812,173000,1922220295,3490,3490,3490,3490,0
20240812,172900,1922220295,3490,3490,3490,3490,0
20240812,172800,1922220295,3490,3490,3490,3490,0
20240812,172700,1922220295,3490,3490,3490,3490,0
20240812,172600,1922220295,3490,3490,3490,3490,0
20240812,172500,1922220295,3490,3490,3490,3490,0
20240812,172400,1922220295,3490,3490,3490,3490,0
20240812,172300,1922220295,3490,3490,3490,3490,0
20240812,172200,1922220295,3490,3490,3490,3490,0
20240812,172100,1922220295,3490,3490,3490,3490,0
20240812,172000,1922220295,3490,3490,3490,3490,0
20240812,171900,1922220295,3490,3490,3490,3490,0
20240812,171800,1922220295,3490,3490,3490,3490,8981
20240812,171700,1922220295,3490,3490,3490,3490,0
20240812,171600,1922220295,3490,3490,3490,3490,0
20240812,171500,1922220295,3490,3490,3490,3490,0
20240812,171400,1922220295,3490,3490,3490,3490,0
20240812,171300,1922220295,3490,3490,3490,3490,0
20240812,171200,1922220295,3490,3490,3490,3490,0
20240812,171100,1922220295,3490,3490,3490,3490,0
20240812,171000,1922220295,3490,3490,3490,3490,0
20240812,170900,1922220295,3490,3490,3490,3490,0
20240812,170800,1922220295,3490,3490,3490,3490,0
20240812,170700,1922220295,3490,3490,3490,3490,0
20240812,170600,1922220295,3490,3490,3490,3490,0
20240812,170500,1922220295,3490,3490,3490,3490,0
20240812,170400,1922220295,3490,3490,3490,3490,0
20240812,170300,1922220295,3490,3490,3490,3490,0
20240812,170200,1922220295,3490,3490,3490,3490,0
20240812,170100,1922220295,3490,3490,3490,3490,0
20240812,170000,1922220295,3490,3490,3490,3490,0
20240812,165900,1922220295,3490,3490,3490,3490,0
20240812,165800,1922220295,3490,3490,3490,3490,0
20240812,165700,1922220295,3490,3490,3490,3490,0
20240812,165600,1922220295,3490,3490,3490,3490,0
20240812,165500,1922220295,3490,3490,3490,3490,0
20240812,165400,1922220295,3490,3490,3490,3490,0
20240812,165300,1922220295,3490,3490,3490,3490,0
20240812,165200,1922220295,3490,3490,3490,3490,0
20240812,165100,1922220295,3490,3490,3490,3490,0
20240812,165000,1922220295,3490,3490,3490,3490,0
20240812,164900,1922220295,3490,3490,3490,3490,0
20240812,164800,1922220295,3490,3490,3490,3490,8981
20240812,164700,1922220295,3490,3490,3490,3490,0
20240812,164600,1922220295,3490,3490,3490,3490,0
20240812,164500,1922220295,3490,3490,3490,3490,0
20240812,164400,1922220295,3490,3490,3490,3490,0
20240812,164300,1922220295,3490,3490,3490,3490,0
20240812,164200,1922220295,3490,3490,3490,3490,0
20240812,164100,1922220295,3490,3490,3490,3490,0
20240812,164000,1922220295,3490,3490,3490,3490,0
20240812,163900,1922220295,3490,3490,3490,3490,0
20240812,163800,1922220295,3490,3490,3490,3490,0
20240812,163700,1922220295,3490,3490,3490,3490,0
20240812,163600,1922220295,3490,3490,3490,3490,0
20240812,163500,1922220295,3490,3490,3490,3490,0
20240812,163400,1922220295,3490,3490,3490,3490,0
20240812,163300,1922220295,3490,3490,3490,3490,0
20240812,163200,1922220295,3490,3490,3490,3490,0
20240812,163100,1922220295,3490,3490,3490,3490,0
20240812,163000,1922220295,3490,3490,3490,3490,0
20240812,162900,1922220295,3490,3490,3490,3490,0
20240812,162800,1922220295,3490,3490,3490,3490,0
20240812,162700,1922220295,3490,3490,3490,3490,0
20240812,162600,1922220295,3490,3490,3490,3490,0
20240812,162500,1922220295,3490,3490,3490,3490,0
20240812,162400,1922220295,3490,3490,3490,3490,0
20240812,162300,1922220295,3490,3490,3490,3490,0
20240812,162200,1922220295,3490,3490,3490,3490,0
20240812,162100,1922220295,3490,3490,3490,3490,0
20240812,162000,1922220295,3490,3490,3490,3490,0
20240812,161900,1922220295,3490,3490,3490,3490,0
20240812,161800,1922220295,3490,3490,3490,3490,8981
20240812,161700,1922220295,3490,3490,3490,3490,0
20240812,161600,1922220295,3490,3490,3490,3490,0
20240812,161500,1922220295,3490,3490,3490,3490,0
20240812,161400,1922220295,3490,3490,3490,3490,0
20240812,161300,1922220295,3490,3490,3490,3490,0
20240812,161200,1922220295,3490,3490,3490,3490,0
20240812,161100,1922220295,3490,3490,3490,3490,0
20240812,161000,1922220295,3490,3490,3490,3490,0
20240812,160900,1922220295,3490,3490,3490,3490,0
20240812,160800,1922220295,3490,3490,3490,3490,0
20240812,160700,1922220295,3490,3490,3490,3490,0
20240812,160600,1922220295,3490,3490,3490,3490,0
20240812,160500,1922220295,3490,3490,3490,3490,0
20240812,160400,1922220295,3490,3490,3490,3490,0
20240812,160300,1922220295,3490,3490,3490,3490,0
20240812,160200,1922220295,3490,3490,3490,3490,0
20240812,160100,1922220295,3490,3490,3490,3490,0
20240812,160000,1922220295,3490,3490,3490,3490,0
20240812,155900,1922220295,3490,3490,3490,3490,0
20240812,155800,1922220295,3490,3490,3490,3490,0
20240812,155700,1922220295,3490,3490,3490,3490,0
20240812,155600,1922220295,3490,3490,3490,3490,0
20240812,155500,1922220295,3490,3490,3490,3490,0
20240812,155400,1922220295,3490,3490,3490,3490,0
20240812,155300,1922220295,3490,3490,3490,3490,0
20240812,155200,1922220295,3490,3490,3490,3490,0
20240812,155100,1922220295,3490,3490,3490,3490,0
20240812,155000,1922220295,3490,3490,3490,3490,0
20240812,154900,1922220295,3490,3490,3490,3490,0
20240812,154800,1922220295,3490,3490,3490,3490,8981
20240812,154700,1922220295,3490,3490,3490,3490,0
20240812,154600,1922220295,3490,3490,3490,3490,0
20240812,154500,1922220295,3490,3490,3490,3490,0
20240812,154400,1922220295,3490,3490,3490,3490,0
20240812,154300,1922220295,3490,3490,3490,3490,0
20240812,154200,1922220295,3490,3490,3490,3490,0
20240812,154100,1922220295,3490,3490,3490,3490,0
20240812,154000,1922220295,3490,3490,3490,3490,0
20240812,153900,1922220295,3490,3490,3490,3490,0
20240812,153800,1922220295,3490,3490,3490,3490,0
20240812,153700,1922220295,3490,3490,3490,3490,0
20240812,153600,1922220295,3490,3490,3490,3490,0
20240812,153500,1922220295,3490,3490,3490,3490,0
20240812,153400,1922220295,3490,3490,3490,3490,0
20240812,153300,1922220295,3490,3490,3490,3490,0
20240812,153200,1922220295,3490,3490,3490,3490,0
20240812,153100,1922220295,3490,3490,3490,3490,0
20240812,153000,1922220295,3490,3490,3490,3490,8981
20240812,152900,1890876605,3500,3500,3500,3500,0
20240812,152800,1890876605,3500,3500,3500,3500,0
20240812,152700,1890876605,3500,3500,3500,3500,0
20240812,152600,1890876605,3500,3500,3500,3500,0
20240812,152500,1890876605,3500,3500,3500,3500,0
20240812,152400,1890876605,3500,3500,3500,3500,0
20240812,152300,1890876605,3500,3500,3500,3500,0
20240812,152200,1890876605,3500,3500,3500,3500,0
20240812,152100,1890876605,3500,3500,3500,3500,0
20240812,152000,1890876605,3500,3500,3500,3500,0
20240812,151900,1890876605,3500,3490,3500,3490,357
20240812,151800,1889630535,3500,3500,3500,3500,5
20240812,151700,1889613035,3495,3510,3510,3495,6428
20240812,151600,1867138120,3510,3510,3510,3510,17
20240812,151500,1867078450,3510,3505,3510,3500,168
20240812,151400,1866489600,3510,3510,3510,3510,5
20240812,151300,1866472050,3510,3515,3515,3510,4070
20240812,151200,1852186345,3510,3515,3515,3510,2003
20240812,151100,1845155800,3520,3520,3520,3520,100
20240812,151000,1844803800,3510,3510,3510,3510,6
20240812,150900,1844782740,3515,3515,3515,3515,0
20240812,150800,1844782740,3515,3510,3515,3510,25
20240812,150700,1844694980,3510,3510,3510,3510,0
20240812,150600,1844694980,3510,3510,3510,3510,7
20240812,150500,1844670410,3515,3510,3515,3505,3222
20240812,150400,1833359100,3505,3505,3505,3505,0
20240812,150300,1833359100,3505,3505,3505,3505,844
20240812,150200,1830400880,3510,3510,3510,3510,4327
20240812,150100,1815213110,3515,3520,3520,3515,6449
20240812,150000,1792526000,3520,3525,3530,3520,249
20240812,145900,1791647100,3520,3520,3520,3520,0
20240812,145800,1791647100,3520,3530,3530,3520,350
20240812,145700,1790411670,3530,3530,3530,3530,473
20240812,145600,1788741980,3530,3530,3530,3525,878
20240812,145500,1785642670,3530,3530,3530,3520,13
20240812,145400,1785596890,3530,3520,3530,3520,252
20240812,145300,1784707395,3520,3525,3525,3510,7211
20240812,145200,1759366150,3530,3530,3530,3530,173
20240812,145100,1758755460,3525,3530,3530,3525,251
20240812,145000,1757869460,3530,3525,3530,3525,303
20240812,144900,1756801375,3525,3530,3535,3525,254
20240812,144800,1755904785,3530,3535,3535,3530,1583
20240812,144700,1750315580,3540,3530,3540,3530,9
20240812,144600,1750283790,3540,3535,3540,3535,247
20240812,144500,1749409420,3535,3535,3535,3535,297
20240812,144400,1748359525,3530,3535,3535,3530,3069
20240812,144300,1737510640,3540,3535,3545,3535,296
20240812,144200,1736462895,3540,3540,3540,3535,36
20240812,144100,1736335625,3540,3545,3560,3540,9677
20240812,144000,1702020180,3540,3540,3540,3540,1029
20240812,143900,1698377520,3530,3540,3540,3530,9
20240812,143800,1698345730,3540,3530,3540,3530,3637
20240812,143700,1685470895,3540,3525,3540,3525,7338
20240812,143600,1659511150,3535,3530,3535,3525,567
20240812,143500,1657509195,3535,3535,3535,3525,502
20240812,143400,1655735175,3535,3500,3535,3500,26174
20240812,143300,1563794165,3495,3500,3500,3495,282
20240812,143200,1562807360,3500,3500,3500,3495,18
20240812,143100,1562744390,3495,3495,3495,3495,39
20240812,143000,1562608085,3490,3490,3490,3490,62
20240812,142900,1562391705,3490,3485,3490,3485,2566
20240812,142800,1553436510,3490,3490,3490,3485,2528
20240812,142700,1544614015,3495,3500,3500,3495,1319
20240812,142600,1540002895,3495,3495,3495,3495,75
20240812,142500,1539740770,3495,3500,3500,3495,380
20240812,142400,1538410810,3495,3500,3500,3495,175
20240812,142300,1537798680,3500,3500,3500,3495,441
20240812,142200,1536255415,3500,3495,3505,3495,721
20240812,142100,1533732275,3500,3500,3500,3500,2
20240812,142000,1533725275,3495,3500,3500,3495,233
20240812,141900,1532910860,3495,3495,3500,3495,90
20240812,141800,1532596300,3495,3495,3500,3495,153
20240812,141700,1532061555,3495,3495,3495,3495,1015
20240812,141600,1528514130,3495,3495,3495,3495,31
20240812,141500,1528405785,3495,3495,3495,3495,74
20240812,141400,1528147155,3500,3500,3505,3500,625
20240812,141300,1525958430,3500,3500,3505,3500,187
20240812,141200,1525303875,3500,3500,3500,3500,54
20240812,141100,1525114875,3500,3505,3505,3500,301
20240812,141000,1524060140,3500,3500,3500,3500,100
20240812,140900,1523710140,3500,3500,3505,3495,53
20240812,140800,1523524860,3505,3500,3505,3500,573
20240812,140700,1521516870,3505,3500,3505,3500,518
20240812,140600,1519701430,3500,3505,3505,3500,538
20240812,140500,1517815995,3500,3495,3500,3495,81
20240812,140400,1517532515,3495,3500,3500,3495,78
20240812,140300,1517259900,3500,3500,3500,3495,244
20240812,140200,1516406040,3495,3500,3505,3495,315
20240812,140100,1515303655,3495,3495,3495,3495,110
20240812,140000,1514919205,3500,3500,3505,3500,649
20240812,135900,1512647660,3495,3495,3495,3495,84
20240812,135800,1512354080,3495,3495,3500,3495,1275
20240812,135700,1507896735,3495,3495,3500,3495,297
20240812,135600,1506857500,3505,3500,3505,3495,867
20240812,135500,1503819125,3500,3495,3500,3495,1318
20240812,135400,1499206500,3495,3500,3500,3495,53
20240812,135300,1499021185,3500,3490,3500,3490,327
20240812,135200,1497877110,3495,3490,3495,3490,657
20240812,135100,1495581450,3495,3490,3495,3490,288
20240812,135000,1494575115,3495,3490,3495,3490,296
20240812,134900,1493540860,3490,3490,3495,3490,37
20240812,134800,1493411720,3490,3495,3495,3490,409
20240812,134700,1491983095,3490,3490,3490,3490,83
20240812,134600,1491693425,3490,3495,3495,3490,50
20240812,134500,1491518920,3490,3490,3495,3490,307
20240812,134400,1490446260,3490,3490,3490,3490,49
20240812,134300,1490275250,3490,3495,3495,3490,1664
20240812,134200,1484462320,3495,3500,3500,3495,110
20240812,134100,1484077860,3500,3495,3500,3495,215
20240812,134000,1483325595,3495,3495,3495,3495,39
20240812,133900,1483189290,3495,3500,3500,3495,458
20240812,133800,1481586660,3500,3495,3500,3495,91
20240812,133700,1481268605,3495,3500,3500,3495,62
20240812,133600,1481051865,3495,3495,3500,3495,301
20240812,133500,1479999600,3495,3505,3505,3495,3407
20240812,133400,1468062475,3510,3505,3510,3505,408
20240812,133300,1466630740,3505,3510,3510,3505,4533
20240812,133200,1450720445,3505,3485,3510,3485,12849
20240812,133100,1405760485,3485,3485,3490,3485,85
20240812,133000,1405464250,3485,3480,3500,3480,5279
20240812,132900,1387051740,3480,3475,3485,3475,840
20240812,132800,1384127585,3475,3475,3480,3475,133
20240812,132700,1383665395,3475,3480,3480,3475,295
20240812,132600,1382638925,3480,3475,3485,3475,604
20240812,132500,1380538285,3485,3475,3485,3475,974
20240812,132400,1377148925,3475,3475,3480,3475,109
20240812,132300,1376770125,3475,3470,3480,3470,85
20240812,132200,1376474715,3475,3470,3480,3465,347
20240812,132100,1375267960,3475,3480,3480,3465,87
20240812,132000,1374966345,3475,3465,3480,3465,1732
20240812,131900,1368963590,3460,3470,3470,3460,1086
20240812,131800,1365200595,3465,3465,3465,3465,310
20240812,131700,1364126445,3465,3480,3480,3465,3489
20240812,131600,1352017540,3480,3490,3490,3465,12701
20240812,131500,1307826265,3490,3490,3490,3490,164
20240812,131400,1307253905,3490,3490,3490,3490,109
20240812,131300,1306873495,3495,3495,3495,3490,291
20240812,131200,1305856675,3490,3500,3500,3490,609
20240812,131100,1303728480,3495,3495,3495,3495,45
20240812,131000,1303571205,3500,3500,3505,3500,1096
20240812,130900,1299735200,3500,3495,3505,3495,2285
20240812,130800,1291746820,3495,3495,3495,3495,1246
20240812,130700,1287392050,3495,3500,3505,3495,4050
20240812,130600,1273215000,3500,3510,3510,3500,2035
20240812,130500,1266075170,3505,3500,3505,3500,4766
20240812,130400,1249393250,3500,3500,3505,3495,6002
20240812,130300,1228384535,3495,3500,3500,3495,150
20240812,130200,1227860055,3505,3495,3505,3495,206
20240812,130100,1227139305,3495,3490,3495,3490,2554
20240812,130000,1218213440,3490,3495,3495,3490,613
20240812,125900,1216074025,3495,3500,3500,3495,2373
20240812,125800,1207777760,3500,3500,3505,3500,794
20240812,125700,1204998750,3500,3500,3500,3500,283
20240812,125600,1204008250,3500,3500,3500,3500,28
20240812,125500,1203910250,3500,3505,3505,3500,56
20240812,125400,1203714240,3500,3500,3500,3500,106
20240812,125300,1203343240,3500,3500,3500,3500,45
20240812,125200,1203185740,3500,3500,3500,3500,1101
20240812,125100,1199332240,3500,3500,3505,3500,139
20240812,125000,1198845730,3500,3505,3505,3500,5415
20240812,124900,1179884065,3505,3515,3515,3505,1618
20240812,124800,1174197890,3510,3510,3515,3505,375
20240812,124700,1172881980,3505,3510,3510,3505,111
20240812,124600,1172492510,3510,3510,3510,3510,49
20240812,124500,1172320520,3510,3510,3510,3510,111
20240812,124400,1171930910,3510,3515,3515,3505,52
20240812,124300,1171748590,3510,3510,3510,3505,578
20240812,124200,1169719840,3510,3515,3515,3510,84
20240812,124100,1169424995,3510,3510,3515,3510,25
20240812,124000,1169337160,3515,3510,3515,3510,77
20240812,123900,1169066880,3515,3510,3515,3510,69
20240812,123800,1168824625,3510,3515,3515,3510,206
20240812,123700,1168100980,3520,3515,3520,3515,51
20240812,123600,1167921700,3515,3515,3515,3515,112
20240812,123500,1167528020,3515,3515,3515,3515,45
20240812,123400,1167369845,3520,3520,3530,3515,2736
20240812,123300,1157731775,3520,3530,3530,3520,324
20240812,123200,1156590070,3530,3530,3530,3525,152
20240812,123100,1156053760,3525,3530,3530,3525,900
20240812,123000,1152878490,3535,3535,3540,3530,306
20240812,122900,1151796925,3535,3540,3540,3535,4021
20240812,122800,1137578495,3540,3530,3540,3530,6802
20240812,122700,1113536395,3530,3530,3530,3525,3810
20240812,122600,1100087970,3525,3525,3530,3525,403
20240812,122500,1098667355,3525,3520,3530,3520,1713
20240812,122400,1092629230,3515,3515,3520,3505,2323
20240812,122300,1084470935,3510,3505,3510,3505,2665
20240812,122200,1075117010,3510,3505,3510,3505,87
20240812,122100,1074812065,3505,3505,3505,3505,77
20240812,122000,1074542180,3510,3510,3510,3510,1
20240812,121900,1074538670,3505,3510,3510,3505,86
20240812,121800,1074237230,3510,3505,3510,3505,84
20240812,121700,1073942800,3505,3510,3515,3505,4498
20240812,121600,1058144635,3505,3505,3505,3505,4
20240812,121500,1058130615,3510,3510,3515,3510,1747
20240812,121400,1051998585,3510,3510,3515,3510,100
20240812,121300,1051647580,3510,3510,3515,3510,547
20240812,121200,1049726110,3510,3515,3515,3510,141
20240812,121100,1049231045,3510,3515,3515,3510,78
20240812,121000,1048956885,3510,3510,3510,3510,181
20240812,120900,1048321575,3515,3520,3525,3515,789
20240812,120800,1045547790,3520,3500,3520,3500,9039
20240812,120700,1013800640,3500,3500,3500,3500,38
20240812,120600,1013667640,3500,3505,3505,3500,1445
20240812,120500,1008603660,3505,3510,3515,3505,2994
20240812,120400,998094965,3505,3505,3505,3505,563
20240812,120300,996121650,3510,3505,3510,3505,111
20240812,120200,995732590,3510,3510,3515,3505,1247
20240812,120100,991355620,3510,3505,3510,3500,321
20240812,120000,990230895,3500,3505,3505,3500,82
20240812,115900,989943890,3510,3500,3510,3500,318
20240812,115800,988829675,3500,3505,3510,3500,306
20240812,115700,987755860,3500,3505,3510,3500,761
20240812,115600,985087220,3505,3505,3505,3505,75
20240812,115500,984824345,3505,3505,3505,3505,53
20240812,115400,984638580,3505,3510,3515,3505,259
20240812,115300,983729780,3515,3515,3515,3510,673
20240812,115200,981364215,3515,3520,3520,3515,2350
20240812,115100,973102010,3515,3510,3520,3505,4419
20240812,115000,957569095,3510,3500,3510,3500,395
20240812,114900,956185550,3495,3500,3505,3495,188
20240812,114800,955527715,3495,3500,3500,3495,184
20240812,114700,954884125,3500,3495,3500,3495,275
20240812,114600,953922995,3495,3485,3495,3485,206
20240812,114500,953204270,3485,3480,3490,3480,105
20240812,114400,952838715,3485,3480,3485,3480,11
20240812,114300,952800420,3480,3485,3485,3480,49
20240812,114200,952629890,3480,3480,3480,3480,99
20240812,114100,952285370,3490,3485,3490,3480,252
20240812,114000,951407160,3490,3485,3490,3485,171
20240812,113900,950811215,3485,3485,3490,3485,87
20240812,113800,950508005,3485,3490,3490,3480,2934
20240812,113700,940269095,3490,3485,3490,3485,482
20240812,113600,938587140,3485,3485,3490,3485,78
20240812,113500,938315250,3485,3485,3490,3485,1047
20240812,113400,934666445,3485,3485,3485,3485,55
20240812,113300,934474770,3485,3500,3505,3485,4147
20240812,113200,919959060,3500,3490,3500,3490,3636
20240812,113100,907239940,3490,3490,3490,3490,139
20240812,113000,906754830,3485,3485,3485,3485,327
20240812,112900,905615235,3485,3475,3485,3475,1045
20240812,112800,901979010,3480,3475,3480,3470,49
20240812,112700,901808735,3480,3470,3480,3470,39
20240812,112600,901673385,3470,3470,3470,3470,73
20240812,112500,901420075,3480,3465,3480,3465,450
20240812,112400,899858000,3465,3470,3470,3465,1487
20240812,112300,894698275,3470,3465,3470,3465,272
20240812,112200,893754660,3465,3460,3465,3460,36
20240812,112100,893629960,3460,3470,3470,3460,81
20240812,112000,893349625,3465,3465,3470,3465,144
20240812,111900,892850655,3470,3470,3470,3470,170
20240812,111800,892260755,3470,3470,3475,3470,441
20240812,111700,890730450,3470,3465,3480,3465,1144
20240812,111600,886766415,3465,3475,3480,3465,1825
20240812,111500,880419405,3475,3465,3475,3460,352
20240812,111400,879199160,3465,3460,3465,3460,50
20240812,111300,879026145,3465,3455,3465,3455,3008
20240812,111200,868603745,3455,3455,3460,3455,106
20240812,111100,868237505,3455,3455,3455,3455,48
20240812,111000,868071665,3455,3465,3465,3455,102
20240812,110900,867718430,3475,3465,3475,3460,88
20240812,110800,867413185,3465,3455,3465,3455,1035
20240812,110700,863827770,3460,3455,3460,3455,262
20240812,110600,862922555,3450,3450,3450,3450,111
20240812,110500,862539605,3450,3450,3450,3450,45
20240812,110400,862384355,3455,3450,3455,3450,305
20240812,110300,861332100,3455,3450,3455,3450,111
20240812,110200,860949145,3450,3450,3450,3450,1445
20240812,110100,855963895,3450,3450,3450,3445,2645
20240812,110000,846842340,3455,3460,3460,3455,1472
20240812,105900,841753165,3455,3455,3455,3455,813
20240812,105800,838944250,3455,3455,3455,3455,365
20240812,105700,837683175,3460,3460,3460,3460,132
20240812,105600,837226455,3455,3455,3455,3455,81
20240812,105500,836946600,3455,3455,3455,3455,1197
20240812,105400,832810965,3455,3450,3455,3450,4304
20240812,105300,817962065,3450,3450,3450,3450,45
20240812,105200,817806815,3455,3455,3455,3455,3506
20240812,105100,805693585,3455,3460,3460,3455,1478
20240812,105000,800580290,3460,3465,3465,3460,72
20240812,104900,800331035,3460,3460,3460,3460,81
20240812,104800,800050775,3460,3460,3460,3460,2375
20240812,104700,791833275,3460,3460,3460,3460,85
20240812,104600,791539175,3460,3455,3460,3455,32
20240812,104500,791428475,3455,3470,3470,3455,492
20240812,104400,789728465,3460,3455,3460,3455,1051
20240812,104300,786092260,3455,3450,3455,3450,188
20240812,104200,785443100,3450,3455,3455,3450,1236
20240812,104100,781172820,3455,3455,3455,3455,748
20240812,104000,778588480,3455,3455,3455,3450,2470
20240812,103900,770054640,3455,3460,3465,3455,660
20240812,103800,767771290,3460,3460,3460,3460,126
20240812,103700,767335330,3460,3465,3465,3460,60
20240812,103600,767127695,3460,3465,3465,3460,101
20240812,103500,766778230,3465,3465,3465,3465,466
20240812,103400,765163540,3465,3460,3465,3460,47
20240812,103300,765000910,3465,3460,3470,3460,2059
20240812,103200,757857080,3460,3465,3465,3460,53
20240812,103100,757673695,3460,3465,3465,3460,75
20240812,103000,757414045,3465,3460,3495,3460,1069
20240812,102900,753699535,3470,3460,3470,3460,992
20240812,102800,750262395,3465,3465,3465,3465,50
20240812,102700,750089145,3460,3465,3475,3460,347
20240812,102600,748884775,3465,3465,3465,3465,48
20240812,102500,748718455,3465,3480,3480,3465,318
20240812,102400,747613415,3475,3470,3485,3470,68
20240812,102300,747377265,3480,3470,3485,3465,106
20240812,102200,747009625,3485,3470,3485,3460,142
20240812,102100,746517195,3465,3470,3470,3465,3891
20240812,102000,733016360,3470,3465,3470,3465,1820
20240812,101900,726703490,3465,3470,3470,3465,527
20240812,101800,724875290,3470,3470,3470,3470,70
20240812,101700,724632390,3470,3470,3475,3470,2175
20240812,101600,717085135,3470,3475,3475,3470,36
20240812,101500,716960090,3475,3475,3475,3475,32
20240812,101400,716848890,3475,3475,3480,3475,47
20240812,101300,716685560,3480,3465,3485,3465,4738
20240812,101200,700231435,3470,3465,3470,3465,14
20240812,101100,700182875,3470,3465,3470,3460,16
20240812,101000,700127435,3460,3460,3460,3460,30
20240812,100900,700023635,3460,3465,3470,3460,42
20240812,100800,699878170,3465,3470,3470,3465,49
20240812,100700,699708315,3465,3460,3470,3460,228
20240812,100600,698918245,3470,3455,3470,3455,290
20240812,100500,697914335,3460,3460,3460,3460,73
20240812,100400,697661755,3455,3455,3455,3455,59
20240812,100300,697457910,3455,3455,3455,3455,30
20240812,100200,697354260,3460,3455,3460,3455,235
20240812,100100,696542330,3450,3450,3455,3450,43
20240812,100000,696393955,3455,3460,3460,3455,2775
20240812,095900,686794175,3465,3465,3470,3460,1893
20240812,095800,680235365,3470,3470,3470,3470,0
20240812,095700,680235365,3470,3465,3470,3465,7
20240812,095600,680211105,3470,3475,3475,3470,3129
20240812,095500,669353345,3480,3475,3480,3475,61
20240812,095400,669141290,3475,3480,3480,3475,1414
20240812,095300,664226890,3480,3480,3480,3480,108
20240812,095200,663851050,3475,3475,3475,3475,35
20240812,095100,663729425,3475,3475,3475,3475,7
20240812,095000,663705100,3480,3475,3480,3475,671
20240812,094900,661373350,3470,3470,3470,3470,34
20240812,094800,661255370,3470,3470,3470,3470,0
20240812,094700,661255370,3470,3460,3475,3460,2648
20240812,094600,652086785,3470,3455,3470,3455,5533
20240812,094500,632930260,3460,3450,3460,3440,2069
20240812,094400,625811885,3450,3455,3455,3440,9775
20240812,094300,592104085,3450,3455,3460,3450,3220
20240812,094200,580982670,3460,3475,3475,3460,8265
20240812,094100,552364755,3465,3465,3475,3465,33
20240812,094000,552250295,3465,3465,3465,3460,1317
20240812,093900,547687060,3460,3460,3465,3460,10
20240812,093800,547652455,3465,3465,3465,3460,722
20240812,093700,545150870,3470,3475,3480,3470,4112
20240812,093600,530882065,3470,3470,3470,3470,80
20240812,093500,530604465,3470,3465,3470,3460,3086
20240812,093400,519919260,3465,3465,3465,3465,2500
20240812,093300,511256760,3465,3470,3480,3465,7137
20240812,093200,486460870,3475,3480,3480,3475,435
20240812,093100,484949220,3480,3475,3485,3475,2316
20240812,093000,476887985,3475,3475,3475,3475,206
20240812,092900,476172135,3475,3480,3485,3475,1978
20240812,092800,469284665,3480,3495,3495,3480,107
20240812,092700,468911790,3485,3480,3485,3480,797
20240812,092600,466134645,3480,3480,3480,3470,162
20240812,092500,465571455,3470,3480,3480,3470,3066
20240812,092400,454906440,3485,3490,3490,3485,3585
20240812,092300,442404355,3490,3500,3500,3490,36
20240812,092200,442278415,3500,3500,3500,3495,1424
20240812,092100,437296610,3500,3505,3505,3495,3288
20240812,092000,425776745,3510,3515,3515,3510,1720
20240812,091900,419739495,3515,3510,3515,3510,21
20240812,091800,419665710,3515,3515,3515,3515,52
20240812,091700,419482930,3510,3510,3515,3510,1031
20240812,091600,415863970,3510,3515,3515,3505,1014
20240812,091500,412307695,3510,3495,3520,3495,2237
20240812,091400,404484275,3495,3510,3510,3495,706
20240812,091300,402016720,3500,3510,3510,3490,19666
20240812,091200,333236440,3510,3515,3540,3510,36380
20240812,091100,204825605,3520,3525,3525,3520,7046
20240812,091000,180017590,3525,3520,3525,3520,495
20240812,090900,178274060,3520,3525,3530,3520,3190
20240812,090800,167033060,3525,3520,3530,3515,2333
20240812,090700,158811270,3520,3500,3520,3490,4480
20240812,090600,143128275,3500,3485,3500,3475,9651
20240812,090500,109437780,3490,3475,3490,3475,3272
20240812,090400,98041835,3480,3465,3480,3465,600
20240812,090300,95954190,3465,3475,3490,3460,15024
20240812,090200,43902250,3475,3500,3500,3475,3043
20240812,090100,33283015,3505,3495,3515,3485,4643
20240812,090000,17055040,3500,3545,3545,3490,4842