KissMeData/066670/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,194200,131865740,3510,3510,3510,3510,11355
20240812,194100,131865740,3510,3510,3510,3510,0
20240812,194000,131865740,3510,3510,3510,3510,0
20240812,193900,131865740,3510,3510,3510,3510,0
20240812,193800,131865740,3510,3510,3510,3510,0
20240812,193700,131865740,3510,3510,3510,3510,0
20240812,193600,131865740,3510,3510,3510,3510,0
20240812,193500,131865740,3510,3510,3510,3510,0
20240812,193400,131865740,3510,3510,3510,3510,0
20240812,193300,131865740,3510,3510,3510,3510,0
20240812,193200,131865740,3510,3510,3510,3510,0
20240812,193100,131865740,3510,3510,3510,3510,0
20240812,193000,131865740,3510,3510,3510,3510,0
20240812,192900,131865740,3510,3510,3510,3510,0
20240812,192800,131865740,3510,3510,3510,3510,0
20240812,192700,131865740,3510,3510,3510,3510,0
20240812,192600,131865740,3510,3510,3510,3510,0
20240812,192500,131865740,3510,3510,3510,3510,0
20240812,192400,131865740,3510,3510,3510,3510,0
20240812,192300,131865740,3510,3510,3510,3510,0
20240812,192200,131865740,3510,3510,3510,3510,0
20240812,192100,131865740,3510,3510,3510,3510,0
20240812,192000,131865740,3510,3510,3510,3510,0
20240812,191900,131865740,3510,3510,3510,3510,0
20240812,191800,131865740,3510,3510,3510,3510,0
20240812,191700,131865740,3510,3510,3510,3510,0
20240812,191600,131865740,3510,3510,3510,3510,0
20240812,191500,131865740,3510,3510,3510,3510,0
20240812,191400,131865740,3510,3510,3510,3510,0
20240812,191300,131865740,3510,3510,3510,3510,0
20240812,191200,131865740,3510,3510,3510,3510,11355
20240812,191100,131865740,3510,3510,3510,3510,0
20240812,191000,131865740,3510,3510,3510,3510,0
20240812,190900,131865740,3510,3510,3510,3510,0
20240812,190800,131865740,3510,3510,3510,3510,0
20240812,190700,131865740,3510,3510,3510,3510,0
20240812,190600,131865740,3510,3510,3510,3510,0
20240812,190500,131865740,3510,3510,3510,3510,0
20240812,190400,131865740,3510,3510,3510,3510,0
20240812,190300,131865740,3510,3510,3510,3510,0
20240812,190200,131865740,3510,3510,3510,3510,0
20240812,190100,131865740,3510,3510,3510,3510,0
20240812,190000,131865740,3510,3510,3510,3510,0
20240812,185900,131865740,3510,3510,3510,3510,0
20240812,185800,131865740,3510,3510,3510,3510,0
20240812,185700,131865740,3510,3510,3510,3510,0
20240812,185600,131865740,3510,3510,3510,3510,0
20240812,185500,131865740,3510,3510,3510,3510,0
20240812,185400,131865740,3510,3510,3510,3510,0
20240812,185300,131865740,3510,3510,3510,3510,0
20240812,185200,131865740,3510,3510,3510,3510,0
20240812,185100,131865740,3510,3510,3510,3510,0
20240812,185000,131865740,3510,3510,3510,3510,0
20240812,184900,131865740,3510,3510,3510,3510,0
20240812,184800,131865740,3510,3510,3510,3510,0
20240812,184700,131865740,3510,3510,3510,3510,0
20240812,184600,131865740,3510,3510,3510,3510,0
20240812,184500,131865740,3510,3510,3510,3510,0
20240812,184400,131865740,3510,3510,3510,3510,0
20240812,184300,131865740,3510,3510,3510,3510,0
20240812,184200,131865740,3510,3510,3510,3510,11355
20240812,184100,131865740,3510,3510,3510,3510,0
20240812,184000,131865740,3510,3510,3510,3510,0
20240812,183900,131865740,3510,3510,3510,3510,0
20240812,183800,131865740,3510,3510,3510,3510,0
20240812,183700,131865740,3510,3510,3510,3510,0
20240812,183600,131865740,3510,3510,3510,3510,0
20240812,183500,131865740,3510,3510,3510,3510,0
20240812,183400,131865740,3510,3510,3510,3510,0
20240812,183300,131865740,3510,3510,3510,3510,0
20240812,183200,131865740,3510,3510,3510,3510,0
20240812,183100,131865740,3510,3510,3510,3510,0
20240812,183000,131865740,3510,3510,3510,3510,0
20240812,182900,131865740,3510,3510,3510,3510,0
20240812,182800,131865740,3510,3510,3510,3510,0
20240812,182700,131865740,3510,3510,3510,3510,0
20240812,182600,131865740,3510,3510,3510,3510,0
20240812,182500,131865740,3510,3510,3510,3510,0
20240812,182400,131865740,3510,3510,3510,3510,0
20240812,182300,131865740,3510,3510,3510,3510,0
20240812,182200,131865740,3510,3510,3510,3510,0
20240812,182100,131865740,3510,3510,3510,3510,0
20240812,182000,131865740,3510,3510,3510,3510,0
20240812,181900,131865740,3510,3510,3510,3510,0
20240812,181800,131865740,3510,3510,3510,3510,0
20240812,181700,131865740,3510,3510,3510,3510,0
20240812,181600,131865740,3510,3510,3510,3510,0
20240812,181500,131865740,3510,3510,3510,3510,0
20240812,181400,131865740,3510,3510,3510,3510,0
20240812,181300,131865740,3510,3510,3510,3510,0
20240812,181200,131865740,3510,3510,3510,3510,11355
20240812,181100,131865740,3510,3510,3510,3510,0
20240812,181000,131865740,3510,3510,3510,3510,0
20240812,180900,131865740,3510,3510,3510,3510,0
20240812,180800,131865740,3510,3510,3510,3510,0
20240812,180700,131865740,3510,3510,3510,3510,0
20240812,180600,131865740,3510,3510,3510,3510,0
20240812,180500,131865740,3510,3510,3510,3510,0
20240812,180400,131865740,3510,3510,3510,3510,0
20240812,180300,131865740,3510,3510,3510,3510,0
20240812,180200,131865740,3510,3510,3510,3510,0
20240812,180100,131865740,3510,3510,3510,3510,0
20240812,180000,131865740,3510,3510,3510,3510,0
20240812,175900,131865740,3510,3510,3510,3510,0
20240812,175800,131865740,3510,3510,3510,3510,0
20240812,175700,131865740,3510,3510,3510,3510,0
20240812,175600,131865740,3510,3510,3510,3510,0
20240812,175500,131865740,3510,3510,3510,3510,0
20240812,175400,131865740,3510,3510,3510,3510,0
20240812,175300,131865740,3510,3510,3510,3510,0
20240812,175200,131865740,3510,3510,3510,3510,0
20240812,175100,131865740,3510,3510,3510,3510,0
20240812,175000,131865740,3510,3510,3510,3510,0
20240812,174900,131865740,3510,3510,3510,3510,0
20240812,174800,131865740,3510,3510,3510,3510,0
20240812,174700,131865740,3510,3510,3510,3510,0
20240812,174600,131865740,3510,3510,3510,3510,0
20240812,174500,131865740,3510,3510,3510,3510,0
20240812,174400,131865740,3510,3510,3510,3510,0
20240812,174300,131865740,3510,3510,3510,3510,0
20240812,174200,131865740,3510,3510,3510,3510,11355
20240812,174100,131865740,3510,3510,3510,3510,0
20240812,174000,131865740,3510,3510,3510,3510,0
20240812,173900,131865740,3510,3510,3510,3510,0
20240812,173800,131865740,3510,3510,3510,3510,0
20240812,173700,131865740,3510,3510,3510,3510,0
20240812,173600,131865740,3510,3510,3510,3510,0
20240812,173500,131865740,3510,3510,3510,3510,0
20240812,173400,131865740,3510,3510,3510,3510,0
20240812,173300,131865740,3510,3510,3510,3510,0
20240812,173200,131865740,3510,3510,3510,3510,0
20240812,173100,131865740,3510,3510,3510,3510,0
20240812,173000,131865740,3510,3510,3510,3510,0
20240812,172900,131865740,3510,3510,3510,3510,0
20240812,172800,131865740,3510,3510,3510,3510,0
20240812,172700,131865740,3510,3510,3510,3510,0
20240812,172600,131865740,3510,3510,3510,3510,0
20240812,172500,131865740,3510,3510,3510,3510,0
20240812,172400,131865740,3510,3510,3510,3510,0
20240812,172300,131865740,3510,3510,3510,3510,0
20240812,172200,131865740,3510,3510,3510,3510,0
20240812,172100,131865740,3510,3510,3510,3510,0
20240812,172000,131865740,3510,3510,3510,3510,0
20240812,171900,131865740,3510,3510,3510,3510,0
20240812,171800,131865740,3510,3510,3510,3510,0
20240812,171700,131865740,3510,3510,3510,3510,0
20240812,171600,131865740,3510,3510,3510,3510,0
20240812,171500,131865740,3510,3510,3510,3510,0
20240812,171400,131865740,3510,3510,3510,3510,0
20240812,171300,131865740,3510,3510,3510,3510,0
20240812,171200,131865740,3510,3510,3510,3510,11355
20240812,171100,131865740,3510,3510,3510,3510,0
20240812,171000,131865740,3510,3510,3510,3510,0
20240812,170900,131865740,3510,3510,3510,3510,0
20240812,170800,131865740,3510,3510,3510,3510,0
20240812,170700,131865740,3510,3510,3510,3510,0
20240812,170600,131865740,3510,3510,3510,3510,0
20240812,170500,131865740,3510,3510,3510,3510,0
20240812,170400,131865740,3510,3510,3510,3510,0
20240812,170300,131865740,3510,3510,3510,3510,0
20240812,170200,131865740,3510,3510,3510,3510,0
20240812,170100,131865740,3510,3510,3510,3510,0
20240812,170000,131865740,3510,3510,3510,3510,0
20240812,165900,131865740,3510,3510,3510,3510,0
20240812,165800,131865740,3510,3510,3510,3510,0
20240812,165700,131865740,3510,3510,3510,3510,0
20240812,165600,131865740,3510,3510,3510,3510,0
20240812,165500,131865740,3510,3510,3510,3510,0
20240812,165400,131865740,3510,3510,3510,3510,0
20240812,165300,131865740,3510,3510,3510,3510,0
20240812,165200,131865740,3510,3510,3510,3510,0
20240812,165100,131865740,3510,3510,3510,3510,0
20240812,165000,131865740,3510,3510,3510,3510,0
20240812,164900,131865740,3510,3510,3510,3510,0
20240812,164800,131865740,3510,3510,3510,3510,0
20240812,164700,131865740,3510,3510,3510,3510,0
20240812,164600,131865740,3510,3510,3510,3510,0
20240812,164500,131865740,3510,3510,3510,3510,0
20240812,164400,131865740,3510,3510,3510,3510,0
20240812,164300,131865740,3510,3510,3510,3510,0
20240812,164200,131865740,3510,3510,3510,3510,11355
20240812,164100,131865740,3510,3510,3510,3510,0
20240812,164000,131865740,3510,3510,3510,3510,0
20240812,163900,131865740,3510,3510,3510,3510,0
20240812,163800,131865740,3510,3510,3510,3510,0
20240812,163700,131865740,3510,3510,3510,3510,0
20240812,163600,131865740,3510,3510,3510,3510,0
20240812,163500,131865740,3510,3510,3510,3510,0
20240812,163400,131865740,3510,3510,3510,3510,0
20240812,163300,131865740,3510,3510,3510,3510,0
20240812,163200,131865740,3510,3510,3510,3510,0
20240812,163100,131865740,3510,3510,3510,3510,0
20240812,163000,131865740,3510,3510,3510,3510,0
20240812,162900,131865740,3510,3510,3510,3510,0
20240812,162800,131865740,3510,3510,3510,3510,0
20240812,162700,131865740,3510,3510,3510,3510,0
20240812,162600,131865740,3510,3510,3510,3510,0
20240812,162500,131865740,3510,3510,3510,3510,0
20240812,162400,131865740,3510,3510,3510,3510,0
20240812,162300,131865740,3510,3510,3510,3510,0
20240812,162200,131865740,3510,3510,3510,3510,0
20240812,162100,131865740,3510,3510,3510,3510,0
20240812,162000,131865740,3510,3510,3510,3510,0
20240812,161900,131865740,3510,3510,3510,3510,0
20240812,161800,131865740,3510,3510,3510,3510,0
20240812,161700,131865740,3510,3510,3510,3510,0
20240812,161600,131865740,3510,3510,3510,3510,0
20240812,161500,131865740,3510,3510,3510,3510,0
20240812,161400,131865740,3510,3510,3510,3510,0
20240812,161300,131865740,3510,3510,3510,3510,0
20240812,161200,131865740,3510,3510,3510,3510,11355
20240812,161100,131865740,3510,3510,3510,3510,0
20240812,161000,131865740,3510,3510,3510,3510,0
20240812,160900,131865740,3510,3510,3510,3510,0
20240812,160800,131865740,3510,3510,3510,3510,0
20240812,160700,131865740,3510,3510,3510,3510,0
20240812,160600,131865740,3510,3510,3510,3510,0
20240812,160500,131865740,3510,3510,3510,3510,0
20240812,160400,131865740,3510,3510,3510,3510,0
20240812,160300,131865740,3510,3510,3510,3510,0
20240812,160200,131865740,3510,3510,3510,3510,0
20240812,160100,131865740,3510,3510,3510,3510,0
20240812,160000,131865740,3510,3510,3510,3510,0
20240812,155900,131865740,3510,3510,3510,3510,0
20240812,155800,131865740,3510,3510,3510,3510,0
20240812,155700,131865740,3510,3510,3510,3510,0
20240812,155600,131865740,3510,3510,3510,3510,0
20240812,155500,131865740,3510,3510,3510,3510,0
20240812,155400,131865740,3510,3510,3510,3510,0
20240812,155300,131865740,3510,3510,3510,3510,0
20240812,155200,131865740,3510,3510,3510,3510,0
20240812,155100,131865740,3510,3510,3510,3510,0
20240812,155000,131865740,3510,3510,3510,3510,0
20240812,154900,131865740,3510,3510,3510,3510,0
20240812,154800,131865740,3510,3510,3510,3510,0
20240812,154700,131865740,3510,3510,3510,3510,0
20240812,154600,131865740,3510,3510,3510,3510,0
20240812,154500,131865740,3510,3510,3510,3510,0
20240812,154400,131865740,3510,3510,3510,3510,0
20240812,154300,131865740,3510,3510,3510,3510,0
20240812,154200,131865740,3510,3510,3510,3510,11355
20240812,154100,131865740,3510,3510,3510,3510,0
20240812,154000,131865740,3510,3510,3510,3510,0
20240812,153900,131865740,3510,3510,3510,3510,0
20240812,153800,131865740,3510,3510,3510,3510,0
20240812,153700,131865740,3510,3510,3510,3510,0
20240812,153600,131865740,3510,3510,3510,3510,0
20240812,153500,131865740,3510,3510,3510,3510,0
20240812,153400,131865740,3510,3510,3510,3510,0
20240812,153300,131865740,3510,3510,3510,3510,0
20240812,153200,131865740,3510,3510,3510,3510,0
20240812,153100,131865740,3510,3510,3510,3510,0
20240812,153000,131865740,3510,3510,3510,3510,11355
20240812,152900,92009690,3480,3480,3480,3480,0
20240812,152800,92009690,3480,3480,3480,3480,0
20240812,152700,92009690,3480,3480,3480,3480,0
20240812,152600,92009690,3480,3480,3480,3480,0
20240812,152500,92009690,3480,3480,3480,3480,0
20240812,152400,92009690,3480,3480,3480,3480,0
20240812,152300,92009690,3480,3480,3480,3480,0
20240812,152200,92009690,3480,3480,3480,3480,0
20240812,152100,92009690,3480,3480,3480,3480,0
20240812,152000,92009690,3480,3480,3480,3480,0
20240812,151900,92009690,3480,3480,3480,3480,72
20240812,151800,91759130,3480,3480,3480,3480,0
20240812,151700,91759130,3480,3480,3480,3480,4
20240812,151600,91745210,3480,3480,3480,3480,0
20240812,151500,91745210,3480,3480,3485,3480,32
20240812,151400,91633845,3480,3480,3480,3480,0
20240812,151300,91633845,3480,3480,3480,3480,0
20240812,151200,91633845,3480,3480,3480,3480,20
20240812,151100,91564245,3485,3485,3485,3485,0
20240812,151000,91564245,3485,3485,3485,3485,0
20240812,150900,91564245,3485,3485,3485,3485,0
20240812,150800,91564245,3485,3485,3485,3485,0
20240812,150700,91564245,3485,3485,3485,3485,0
20240812,150600,91564245,3485,3485,3485,3485,0
20240812,150500,91564245,3485,3480,3485,3480,3
20240812,150400,91553800,3475,3475,3475,3475,20
20240812,150300,91484300,3480,3480,3480,3480,32
20240812,150200,91372940,3480,3480,3480,3480,7
20240812,150100,91348580,3485,3485,3485,3485,0
20240812,150000,91348580,3485,3485,3485,3485,0
20240812,145900,91348580,3485,3485,3485,3485,1
20240812,145800,91345095,3480,3480,3480,3480,20
20240812,145700,91275495,3480,3480,3480,3480,33
20240812,145600,91160655,3480,3480,3480,3480,0
20240812,145500,91160655,3480,3480,3480,3480,28
20240812,145400,91063215,3475,3475,3475,3475,0
20240812,145300,91063215,3475,3475,3475,3475,0
20240812,145200,91063215,3475,3475,3475,3475,4
20240812,145100,91049315,3475,3475,3475,3475,108
20240812,145000,90674015,3475,3475,3475,3475,0
20240812,144900,90674015,3475,3475,3475,3475,0
20240812,144800,90674015,3475,3475,3475,3475,0
20240812,144700,90674015,3475,3475,3475,3475,0
20240812,144600,90674015,3475,3475,3475,3475,0
20240812,144500,90674015,3475,3475,3475,3475,0
20240812,144400,90674015,3475,3475,3475,3475,0
20240812,144300,90674015,3475,3475,3475,3475,0
20240812,144200,90674015,3475,3475,3475,3475,61
20240812,144100,90462040,3485,3485,3485,3485,0
20240812,144000,90462040,3485,3485,3485,3485,0
20240812,143900,90462040,3485,3485,3485,3485,0
20240812,143800,90462040,3485,3485,3485,3485,0
20240812,143700,90462040,3485,3485,3485,3485,0
20240812,143600,90462040,3485,3485,3485,3485,0
20240812,143500,90462040,3485,3485,3485,3485,0
20240812,143400,90462040,3485,3485,3485,3485,0
20240812,143300,90462040,3485,3485,3485,3485,0
20240812,143200,90462040,3485,3485,3485,3485,0
20240812,143100,90462040,3485,3485,3485,3485,0
20240812,143000,90462040,3485,3480,3485,3475,12
20240812,142900,90420235,3475,3475,3475,3475,0
20240812,142800,90420235,3475,3475,3475,3475,0
20240812,142700,90420235,3475,3475,3475,3475,0
20240812,142600,90420235,3475,3475,3475,3475,2
20240812,142500,90413285,3480,3480,3480,3480,11
20240812,142400,90375005,3485,3485,3485,3485,0
20240812,142300,90375005,3485,3485,3485,3485,3
20240812,142200,90364550,3485,3485,3485,3485,0
20240812,142100,90364550,3485,3485,3485,3485,0
20240812,142000,90364550,3485,3485,3485,3485,0
20240812,141900,90364550,3485,3485,3485,3485,0
20240812,141800,90364550,3485,3485,3485,3485,0
20240812,141700,90364550,3485,3480,3485,3480,8
20240812,141600,90336705,3480,3480,3480,3480,122
20240812,141500,89912145,3480,3480,3480,3480,0
20240812,141400,89912145,3480,3480,3480,3480,0
20240812,141300,89912145,3480,3480,3480,3480,0
20240812,141200,89912145,3480,3480,3480,3480,0
20240812,141100,89912145,3480,3480,3480,3480,0
20240812,141000,89912145,3480,3480,3480,3480,0
20240812,140900,89912145,3480,3480,3480,3480,0
20240812,140800,89912145,3480,3480,3480,3480,0
20240812,140700,89912145,3480,3480,3480,3480,0
20240812,140600,89912145,3480,3480,3480,3480,1
20240812,140500,89908665,3470,3470,3470,3470,0
20240812,140400,89908665,3470,3470,3470,3470,38
20240812,140300,89776805,3470,3470,3470,3470,0
20240812,140200,89776805,3470,3470,3470,3470,0
20240812,140100,89776805,3470,3470,3470,3470,0
20240812,140000,89776805,3470,3470,3470,3470,0
20240812,135900,89776805,3470,3470,3470,3470,0
20240812,135800,89776805,3470,3470,3480,3470,62
20240812,135700,89561655,3480,3480,3480,3480,0
20240812,135600,89561655,3480,3480,3480,3480,0
20240812,135500,89561655,3480,3480,3480,3480,0
20240812,135400,89561655,3480,3480,3480,3480,0
20240812,135300,89561655,3480,3480,3480,3480,0
20240812,135200,89561655,3480,3480,3480,3480,0
20240812,135100,89561655,3480,3480,3480,3480,0
20240812,135000,89561655,3480,3480,3480,3480,0
20240812,134900,89561655,3480,3480,3480,3480,0
20240812,134800,89561655,3480,3480,3480,3480,0
20240812,134700,89561655,3480,3475,3480,3475,7
20240812,134600,89537325,3475,3475,3475,3475,1
20240812,134500,89533850,3470,3470,3470,3470,0
20240812,134400,89533850,3470,3470,3470,3470,0
20240812,134300,89533850,3470,3470,3470,3470,0
20240812,134200,89533850,3470,3470,3470,3470,31
20240812,134100,89426280,3470,3470,3470,3470,0
20240812,134000,89426280,3470,3470,3470,3470,447
20240812,133900,87875190,3475,3470,3475,3470,172
20240812,133800,87277775,3470,3470,3470,3470,0
20240812,133700,87277775,3470,3470,3470,3470,0
20240812,133600,87277775,3470,3470,3470,3470,1
20240812,133500,87274305,3440,3455,3455,3430,977
20240812,133400,83920775,3480,3480,3480,3480,0
20240812,133300,83920775,3480,3480,3480,3480,0
20240812,133200,83920775,3480,3480,3480,3480,0
20240812,133100,83920775,3480,3480,3480,3480,0
20240812,133000,83920775,3480,3465,3480,3455,107
20240812,132900,83550955,3460,3460,3460,3460,0
20240812,132800,83550955,3460,3460,3460,3460,0
20240812,132700,83550955,3460,3460,3460,3460,0
20240812,132600,83550955,3460,3460,3460,3460,0
20240812,132500,83550955,3460,3460,3460,3460,0
20240812,132400,83550955,3460,3460,3460,3460,0
20240812,132300,83550955,3460,3460,3460,3460,0
20240812,132200,83550955,3460,3460,3460,3460,0
20240812,132100,83550955,3460,3460,3460,3460,1
20240812,132000,83547495,3420,3420,3420,3420,0
20240812,131900,83547495,3420,3420,3420,3420,0
20240812,131800,83547495,3420,3420,3420,3420,0
20240812,131700,83547495,3420,3480,3480,3420,2868
20240812,131600,73690360,3485,3485,3485,3485,0
20240812,131500,73690360,3485,3485,3485,3485,0
20240812,131400,73690360,3485,3485,3485,3485,15
20240812,131300,73638085,3485,3485,3485,3485,0
20240812,131200,73638085,3485,3485,3485,3485,0
20240812,131100,73638085,3485,3485,3485,3485,0
20240812,131000,73638085,3485,3485,3485,3485,0
20240812,130900,73638085,3485,3485,3485,3485,0
20240812,130800,73638085,3485,3485,3485,3485,0
20240812,130700,73638085,3485,3485,3485,3485,0
20240812,130600,73638085,3485,3485,3485,3485,0
20240812,130500,73638085,3485,3485,3485,3485,0
20240812,130400,73638085,3485,3485,3485,3485,5
20240812,130300,73620660,3485,3485,3485,3485,0
20240812,130200,73620660,3485,3485,3485,3485,0
20240812,130100,73620660,3485,3475,3485,3475,568
20240812,130000,71643640,3475,3475,3475,3475,87
20240812,125900,71341315,3480,3480,3480,3480,86
20240812,125800,71042035,3470,3470,3470,3470,0
20240812,125700,71042035,3470,3470,3470,3470,0
20240812,125600,71042035,3470,3470,3470,3470,2586
20240812,125500,62068615,3480,3480,3485,3470,3005
20240812,125400,51617645,3475,3475,3475,3475,1000
20240812,125300,48142645,3475,3475,3475,3475,0
20240812,125200,48142645,3475,3475,3475,3475,0
20240812,125100,48142645,3475,3475,3475,3475,0
20240812,125000,48142645,3475,3480,3480,3475,2
20240812,124900,48135690,3475,3475,3475,3475,0
20240812,124800,48135690,3475,3475,3475,3475,0
20240812,124700,48135690,3475,3475,3475,3475,0
20240812,124600,48135690,3475,3475,3475,3475,400
20240812,124500,46745690,3470,3470,3470,3470,1195
20240812,124400,42599040,3470,3470,3470,3470,0
20240812,124300,42599040,3470,3470,3470,3470,1
20240812,124200,42595570,3475,3475,3475,3475,0
20240812,124100,42595570,3475,3475,3475,3475,0
20240812,124000,42595570,3475,3475,3475,3475,0
20240812,123900,42595570,3475,3475,3475,3475,2
20240812,123800,42588620,3475,3475,3475,3475,0
20240812,123700,42588620,3475,3475,3475,3475,0
20240812,123600,42588620,3475,3475,3475,3475,0
20240812,123500,42588620,3475,3475,3475,3475,0
20240812,123400,42588620,3475,3475,3475,3475,0
20240812,123300,42588620,3475,3475,3475,3475,0
20240812,123200,42588620,3475,3475,3475,3475,1
20240812,123100,42585145,3475,3475,3475,3475,9
20240812,123000,42553870,3475,3475,3475,3475,13
20240812,122900,42508695,3485,3485,3485,3485,0
20240812,122800,42508695,3485,3485,3485,3485,0
20240812,122700,42508695,3485,3485,3485,3485,0
20240812,122600,42508695,3485,3485,3485,3485,3
20240812,122500,42498240,3480,3480,3480,3480,0
20240812,122400,42498240,3480,3480,3480,3480,0
20240812,122300,42498240,3480,3480,3480,3480,39
20240812,122200,42362520,3480,3480,3480,3480,28
20240812,122100,42265080,3485,3485,3485,3485,0
20240812,122000,42265080,3485,3485,3485,3485,0
20240812,121900,42265080,3485,3485,3485,3485,0
20240812,121800,42265080,3485,3485,3485,3485,0
20240812,121700,42265080,3485,3485,3485,3485,0
20240812,121600,42265080,3485,3485,3485,3485,0
20240812,121500,42265080,3485,3485,3485,3485,0
20240812,121400,42265080,3485,3485,3485,3485,0
20240812,121300,42265080,3485,3485,3485,3485,0
20240812,121200,42265080,3485,3485,3485,3485,0
20240812,121100,42265080,3485,3475,3485,3475,12
20240812,121000,42223345,3475,3475,3475,3470,3
20240812,120900,42212925,3470,3470,3470,3470,14
20240812,120800,42164345,3470,3470,3470,3470,0
20240812,120700,42164345,3470,3470,3470,3470,0
20240812,120600,42164345,3470,3475,3475,3470,196
20240812,120500,41483760,3475,3475,3475,3475,0
20240812,120400,41483760,3475,3475,3475,3475,0
20240812,120300,41483760,3475,3475,3475,3475,0
20240812,120200,41483760,3475,3475,3475,3475,0
20240812,120100,41483760,3475,3475,3475,3475,0
20240812,120000,41483760,3475,3475,3475,3475,0
20240812,115900,41483760,3475,3475,3475,3475,0
20240812,115800,41483760,3475,3475,3475,3475,0
20240812,115700,41483760,3475,3475,3475,3475,0
20240812,115600,41483760,3475,3475,3475,3475,0
20240812,115500,41483760,3475,3480,3480,3475,19
20240812,115400,41417720,3480,3480,3480,3480,0
20240812,115300,41417720,3480,3480,3480,3480,0
20240812,115200,41417720,3480,3480,3480,3480,3
20240812,115100,41407280,3480,3480,3480,3480,158
20240812,115000,40857440,3480,3480,3480,3480,3
20240812,114900,40847000,3470,3470,3470,3470,0
20240812,114800,40847000,3470,3470,3470,3470,0
20240812,114700,40847000,3470,3470,3470,3470,0
20240812,114600,40847000,3470,3470,3470,3470,0
20240812,114500,40847000,3470,3470,3470,3470,0
20240812,114400,40847000,3470,3470,3470,3470,0
20240812,114300,40847000,3470,3470,3470,3470,0
20240812,114200,40847000,3470,3470,3470,3470,0
20240812,114100,40847000,3470,3470,3470,3470,51
20240812,114000,40670030,3465,3465,3465,3465,0
20240812,113900,40670030,3465,3465,3465,3465,0
20240812,113800,40670030,3465,3465,3465,3465,0
20240812,113700,40670030,3465,3465,3465,3465,0
20240812,113600,40670030,3465,3465,3465,3465,0
20240812,113500,40670030,3465,3465,3465,3465,0
20240812,113400,40670030,3465,3465,3465,3465,0
20240812,113300,40670030,3465,3465,3465,3465,0
20240812,113200,40670030,3465,3465,3465,3465,0
20240812,113100,40670030,3465,3465,3465,3465,12
20240812,113000,40628450,3465,3465,3465,3465,8
20240812,112900,40600730,3465,3465,3465,3465,0
20240812,112800,40600730,3465,3465,3465,3465,0
20240812,112700,40600730,3465,3465,3465,3465,0
20240812,112600,40600730,3465,3465,3465,3465,0
20240812,112500,40600730,3465,3465,3465,3465,0
20240812,112400,40600730,3465,3465,3465,3465,3
20240812,112300,40590335,3465,3465,3465,3465,0
20240812,112200,40590335,3465,3465,3465,3465,10
20240812,112100,40555685,3465,3465,3465,3465,0
20240812,112000,40555685,3465,3465,3465,3465,0
20240812,111900,40555685,3465,3465,3465,3465,13
20240812,111800,40510640,3470,3470,3470,3470,0
20240812,111700,40510640,3470,3470,3470,3470,0
20240812,111600,40510640,3470,3470,3470,3470,1
20240812,111500,40507170,3455,3455,3460,3455,495
20240812,111400,38794580,3455,3455,3455,3455,87
20240812,111300,38493995,3455,3455,3455,3455,3
20240812,111200,38483630,3450,3450,3450,3450,0
20240812,111100,38483630,3450,3450,3450,3450,0
20240812,111000,38483630,3450,3450,3450,3450,0
20240812,110900,38483630,3450,3450,3450,3450,0
20240812,110800,38483630,3450,3450,3450,3450,0
20240812,110700,38483630,3450,3450,3450,3450,0
20240812,110600,38483630,3450,3450,3450,3450,0
20240812,110500,38483630,3450,3450,3450,3450,1
20240812,110400,38480180,3455,3455,3455,3455,1
20240812,110300,38476725,3435,3435,3435,3435,0
20240812,110200,38476725,3435,3435,3435,3435,0
20240812,110100,38476725,3435,3445,3445,3435,18
20240812,110000,38414795,3440,3440,3440,3440,0
20240812,105900,38414795,3440,3440,3440,3440,0
20240812,105800,38414795,3440,3440,3440,3440,0
20240812,105700,38414795,3440,3440,3440,3440,0
20240812,105600,38414795,3440,3440,3440,3440,0
20240812,105500,38414795,3440,3440,3440,3440,1
20240812,105400,38411355,3450,3450,3450,3450,70
20240812,105300,38169855,3445,3445,3445,3445,0
20240812,105200,38169855,3445,3445,3445,3445,1
20240812,105100,38166410,3440,3440,3440,3440,0
20240812,105000,38166410,3440,3440,3440,3440,0
20240812,104900,38166410,3440,3440,3440,3440,95
20240812,104800,37839610,3440,3440,3440,3440,0
20240812,104700,37839610,3440,3440,3440,3440,95
20240812,104600,37512810,3440,3450,3450,3440,1530
20240812,104500,32249310,3450,3450,3450,3450,0
20240812,104400,32249310,3450,3450,3450,3450,0
20240812,104300,32249310,3450,3450,3450,3450,0
20240812,104200,32249310,3450,3450,3450,3450,0
20240812,104100,32249310,3450,3445,3450,3445,10
20240812,104000,32214855,3450,3450,3450,3450,0
20240812,103900,32214855,3450,3450,3450,3450,0
20240812,103800,32214855,3450,3450,3450,3450,0
20240812,103700,32214855,3450,3450,3450,3450,17
20240812,103600,32156205,3460,3460,3460,3460,1
20240812,103500,32152745,3450,3450,3450,3450,182
20240812,103400,31524845,3455,3455,3455,3455,4
20240812,103300,31511025,3460,3460,3460,3460,0
20240812,103200,31511025,3460,3460,3460,3460,0
20240812,103100,31511025,3460,3460,3460,3460,0
20240812,103000,31511025,3460,3460,3460,3460,0
20240812,102900,31511025,3460,3460,3460,3460,0
20240812,102800,31511025,3460,3460,3460,3460,0
20240812,102700,31511025,3460,3460,3460,3460,1
20240812,102600,31507565,3450,3450,3450,3450,766
20240812,102500,28864865,3450,3450,3450,3450,0
20240812,102400,28864865,3450,3450,3450,3450,1125
20240812,102300,24983615,3455,3455,3455,3455,0
20240812,102200,24983615,3455,3455,3455,3455,25
20240812,102100,24897240,3455,3455,3455,3455,0
20240812,102000,24897240,3455,3465,3490,3455,1023
20240812,101900,21343380,3470,3470,3470,3470,1
20240812,101800,21339910,3440,3445,3445,3440,61
20240812,101700,21130055,3440,3440,3440,3440,0
20240812,101600,21130055,3440,3455,3455,3440,1000
20240812,101500,17685195,3470,3470,3470,3470,20
20240812,101400,17615795,3465,3465,3465,3465,0
20240812,101300,17615795,3465,3465,3465,3465,0
20240812,101200,17615795,3465,3465,3465,3465,1
20240812,101100,17612330,3455,3455,3455,3455,0
20240812,101000,17612330,3455,3455,3455,3455,0
20240812,100900,17612330,3455,3455,3455,3455,1
20240812,100800,17608875,3455,3455,3455,3455,8
20240812,100700,17581235,3470,3470,3470,3470,0
20240812,100600,17581235,3470,3465,3470,3465,13
20240812,100500,17536185,3465,3465,3465,3465,1
20240812,100400,17532720,3465,3465,3465,3465,1
20240812,100300,17529255,3465,3465,3465,3465,0
20240812,100200,17529255,3465,3465,3465,3465,1
20240812,100100,17525790,3440,3440,3440,3440,0
20240812,100000,17525790,3440,3465,3465,3440,46
20240812,095900,17367505,3430,3430,3430,3430,0
20240812,095800,17367505,3430,3430,3430,3430,0
20240812,095700,17367505,3430,3430,3430,3430,523
20240812,095600,15573615,3430,3430,3430,3430,21
20240812,095500,15501585,3440,3440,3440,3440,0
20240812,095400,15501585,3440,3440,3440,3440,0
20240812,095300,15501585,3440,3440,3440,3440,0
20240812,095200,15501585,3440,3440,3440,3440,1
20240812,095100,15498145,3465,3465,3465,3465,0
20240812,095000,15498145,3465,3465,3465,3465,0
20240812,094900,15498145,3465,3445,3465,3440,9
20240812,094800,15467135,3445,3450,3450,3445,250
20240812,094700,14605530,3455,3455,3455,3455,224
20240812,094600,13831610,3455,3455,3460,3455,1307
20240812,094500,9313915,3455,3440,3455,3440,893
20240812,094400,6239685,3430,3430,3430,3430,1
20240812,094300,6236255,3455,3455,3455,3455,0
20240812,094200,6236255,3455,3455,3455,3455,0
20240812,094100,6236255,3455,3455,3455,3455,0
20240812,094000,6236255,3455,3455,3455,3455,0
20240812,093900,6236255,3455,3455,3455,3455,0
20240812,093800,6236255,3455,3455,3455,3455,0
20240812,093700,6236255,3455,3455,3455,3455,0
20240812,093600,6236255,3455,3455,3455,3455,0
20240812,093500,6236255,3455,3455,3455,3455,0
20240812,093400,6236255,3455,3455,3455,3455,0
20240812,093300,6236255,3455,3455,3455,3455,0
20240812,093200,6236255,3455,3455,3455,3455,0
20240812,093100,6236255,3455,3455,3455,3455,0
20240812,093000,6236255,3455,3450,3455,3450,31
20240812,092900,6129290,3450,3450,3450,3450,0
20240812,092800,6129290,3450,3450,3450,3450,0
20240812,092700,6129290,3450,3450,3450,3450,0
20240812,092600,6129290,3450,3450,3450,3450,0
20240812,092500,6129290,3450,3450,3450,3450,0
20240812,092400,6129290,3450,3450,3450,3450,0
20240812,092300,6129290,3450,3450,3450,3450,0
20240812,092200,6129290,3450,3450,3450,3450,1
20240812,092100,6125840,3450,3450,3450,3450,0
20240812,092000,6125840,3450,3450,3450,3450,0
20240812,091900,6125840,3450,3450,3450,3450,0
20240812,091800,6125840,3450,3450,3450,3450,4
20240812,091700,6112040,3450,3450,3450,3450,0
20240812,091600,6112040,3450,3450,3450,3450,0
20240812,091500,6112040,3450,3450,3450,3450,1
20240812,091400,6108590,3415,3415,3415,3415,0
20240812,091300,6108590,3415,3445,3445,3415,25
20240812,091200,6022810,3450,3450,3450,3450,0
20240812,091100,6022810,3450,3450,3450,3450,0
20240812,091000,6022810,3450,3455,3455,3450,975
20240812,090900,2659055,3490,3470,3490,3470,133
20240812,090800,2196530,3470,3470,3470,3470,0
20240812,090700,2196530,3470,3470,3470,3470,0
20240812,090600,2196530,3470,3470,3470,3470,0
20240812,090500,2196530,3470,3465,3470,3465,106
20240812,090400,1829080,3465,3445,3465,3445,16
20240812,090300,1773800,3460,3460,3460,3460,10
20240812,090200,1739200,3455,3455,3455,3455,0
20240812,090100,1739200,3455,3455,3455,3455,1
20240812,090000,1735745,3450,3450,3465,3450,503