KissMeData/052220/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,193100,508856250,2890,2890,2890,2890,3416
20240812,193000,508856250,2890,2890,2890,2890,0
20240812,192900,508856250,2890,2890,2890,2890,0
20240812,192800,508856250,2890,2890,2890,2890,0
20240812,192700,508856250,2890,2890,2890,2890,0
20240812,192600,508856250,2890,2890,2890,2890,0
20240812,192500,508856250,2890,2890,2890,2890,0
20240812,192400,508856250,2890,2890,2890,2890,0
20240812,192300,508856250,2890,2890,2890,2890,0
20240812,192200,508856250,2890,2890,2890,2890,0
20240812,192100,508856250,2890,2890,2890,2890,0
20240812,192000,508856250,2890,2890,2890,2890,0
20240812,191900,508856250,2890,2890,2890,2890,0
20240812,191800,508856250,2890,2890,2890,2890,0
20240812,191700,508856250,2890,2890,2890,2890,0
20240812,191600,508856250,2890,2890,2890,2890,0
20240812,191500,508856250,2890,2890,2890,2890,0
20240812,191400,508856250,2890,2890,2890,2890,0
20240812,191300,508856250,2890,2890,2890,2890,0
20240812,191200,508856250,2890,2890,2890,2890,0
20240812,191100,508856250,2890,2890,2890,2890,0
20240812,191000,508856250,2890,2890,2890,2890,0
20240812,190900,508856250,2890,2890,2890,2890,0
20240812,190800,508856250,2890,2890,2890,2890,0
20240812,190700,508856250,2890,2890,2890,2890,0
20240812,190600,508856250,2890,2890,2890,2890,0
20240812,190500,508856250,2890,2890,2890,2890,0
20240812,190400,508856250,2890,2890,2890,2890,0
20240812,190300,508856250,2890,2890,2890,2890,0
20240812,190200,508856250,2890,2890,2890,2890,0
20240812,190100,508856250,2890,2890,2890,2890,3416
20240812,190000,508856250,2890,2890,2890,2890,0
20240812,185900,508856250,2890,2890,2890,2890,0
20240812,185800,508856250,2890,2890,2890,2890,0
20240812,185700,508856250,2890,2890,2890,2890,0
20240812,185600,508856250,2890,2890,2890,2890,0
20240812,185500,508856250,2890,2890,2890,2890,0
20240812,185400,508856250,2890,2890,2890,2890,0
20240812,185300,508856250,2890,2890,2890,2890,0
20240812,185200,508856250,2890,2890,2890,2890,0
20240812,185100,508856250,2890,2890,2890,2890,0
20240812,185000,508856250,2890,2890,2890,2890,0
20240812,184900,508856250,2890,2890,2890,2890,0
20240812,184800,508856250,2890,2890,2890,2890,0
20240812,184700,508856250,2890,2890,2890,2890,0
20240812,184600,508856250,2890,2890,2890,2890,0
20240812,184500,508856250,2890,2890,2890,2890,0
20240812,184400,508856250,2890,2890,2890,2890,0
20240812,184300,508856250,2890,2890,2890,2890,0
20240812,184200,508856250,2890,2890,2890,2890,0
20240812,184100,508856250,2890,2890,2890,2890,0
20240812,184000,508856250,2890,2890,2890,2890,0
20240812,183900,508856250,2890,2890,2890,2890,0
20240812,183800,508856250,2890,2890,2890,2890,0
20240812,183700,508856250,2890,2890,2890,2890,0
20240812,183600,508856250,2890,2890,2890,2890,0
20240812,183500,508856250,2890,2890,2890,2890,0
20240812,183400,508856250,2890,2890,2890,2890,0
20240812,183300,508856250,2890,2890,2890,2890,0
20240812,183200,508856250,2890,2890,2890,2890,0
20240812,183100,508856250,2890,2890,2890,2890,3416
20240812,183000,508856250,2890,2890,2890,2890,0
20240812,182900,508856250,2890,2890,2890,2890,0
20240812,182800,508856250,2890,2890,2890,2890,0
20240812,182700,508856250,2890,2890,2890,2890,0
20240812,182600,508856250,2890,2890,2890,2890,0
20240812,182500,508856250,2890,2890,2890,2890,0
20240812,182400,508856250,2890,2890,2890,2890,0
20240812,182300,508856250,2890,2890,2890,2890,0
20240812,182200,508856250,2890,2890,2890,2890,0
20240812,182100,508856250,2890,2890,2890,2890,0
20240812,182000,508856250,2890,2890,2890,2890,0
20240812,181900,508856250,2890,2890,2890,2890,0
20240812,181800,508856250,2890,2890,2890,2890,0
20240812,181700,508856250,2890,2890,2890,2890,0
20240812,181600,508856250,2890,2890,2890,2890,0
20240812,181500,508856250,2890,2890,2890,2890,0
20240812,181400,508856250,2890,2890,2890,2890,0
20240812,181300,508856250,2890,2890,2890,2890,0
20240812,181200,508856250,2890,2890,2890,2890,0
20240812,181100,508856250,2890,2890,2890,2890,0
20240812,181000,508856250,2890,2890,2890,2890,0
20240812,180900,508856250,2890,2890,2890,2890,0
20240812,180800,508856250,2890,2890,2890,2890,0
20240812,180700,508856250,2890,2890,2890,2890,0
20240812,180600,508856250,2890,2890,2890,2890,0
20240812,180500,508856250,2890,2890,2890,2890,0
20240812,180400,508856250,2890,2890,2890,2890,0
20240812,180300,508856250,2890,2890,2890,2890,0
20240812,180200,508856250,2890,2890,2890,2890,0
20240812,180100,508856250,2890,2890,2890,2890,3416
20240812,180000,508856250,2890,2890,2890,2890,0
20240812,175900,508856250,2890,2890,2890,2890,0
20240812,175800,508856250,2890,2890,2890,2890,0
20240812,175700,508856250,2890,2890,2890,2890,0
20240812,175600,508856250,2890,2890,2890,2890,0
20240812,175500,508856250,2890,2890,2890,2890,0
20240812,175400,508856250,2890,2890,2890,2890,0
20240812,175300,508856250,2890,2890,2890,2890,0
20240812,175200,508856250,2890,2890,2890,2890,0
20240812,175100,508856250,2890,2890,2890,2890,0
20240812,175000,508856250,2890,2890,2890,2890,0
20240812,174900,508856250,2890,2890,2890,2890,0
20240812,174800,508856250,2890,2890,2890,2890,0
20240812,174700,508856250,2890,2890,2890,2890,0
20240812,174600,508856250,2890,2890,2890,2890,0
20240812,174500,508856250,2890,2890,2890,2890,0
20240812,174400,508856250,2890,2890,2890,2890,0
20240812,174300,508856250,2890,2890,2890,2890,0
20240812,174200,508856250,2890,2890,2890,2890,0
20240812,174100,508856250,2890,2890,2890,2890,0
20240812,174000,508856250,2890,2890,2890,2890,0
20240812,173900,508856250,2890,2890,2890,2890,0
20240812,173800,508856250,2890,2890,2890,2890,0
20240812,173700,508856250,2890,2890,2890,2890,0
20240812,173600,508856250,2890,2890,2890,2890,0
20240812,173500,508856250,2890,2890,2890,2890,0
20240812,173400,508856250,2890,2890,2890,2890,0
20240812,173300,508856250,2890,2890,2890,2890,0
20240812,173200,508856250,2890,2890,2890,2890,0
20240812,173100,508856250,2890,2890,2890,2890,3416
20240812,173000,508856250,2890,2890,2890,2890,0
20240812,172900,508856250,2890,2890,2890,2890,0
20240812,172800,508856250,2890,2890,2890,2890,0
20240812,172700,508856250,2890,2890,2890,2890,0
20240812,172600,508856250,2890,2890,2890,2890,0
20240812,172500,508856250,2890,2890,2890,2890,0
20240812,172400,508856250,2890,2890,2890,2890,0
20240812,172300,508856250,2890,2890,2890,2890,0
20240812,172200,508856250,2890,2890,2890,2890,0
20240812,172100,508856250,2890,2890,2890,2890,0
20240812,172000,508856250,2890,2890,2890,2890,0
20240812,171900,508856250,2890,2890,2890,2890,0
20240812,171800,508856250,2890,2890,2890,2890,0
20240812,171700,508856250,2890,2890,2890,2890,0
20240812,171600,508856250,2890,2890,2890,2890,0
20240812,171500,508856250,2890,2890,2890,2890,0
20240812,171400,508856250,2890,2890,2890,2890,0
20240812,171300,508856250,2890,2890,2890,2890,0
20240812,171200,508856250,2890,2890,2890,2890,0
20240812,171100,508856250,2890,2890,2890,2890,0
20240812,171000,508856250,2890,2890,2890,2890,0
20240812,170900,508856250,2890,2890,2890,2890,0
20240812,170800,508856250,2890,2890,2890,2890,0
20240812,170700,508856250,2890,2890,2890,2890,0
20240812,170600,508856250,2890,2890,2890,2890,0
20240812,170500,508856250,2890,2890,2890,2890,0
20240812,170400,508856250,2890,2890,2890,2890,0
20240812,170300,508856250,2890,2890,2890,2890,0
20240812,170200,508856250,2890,2890,2890,2890,0
20240812,170100,508856250,2890,2890,2890,2890,3416
20240812,170000,508856250,2890,2890,2890,2890,0
20240812,165900,508856250,2890,2890,2890,2890,0
20240812,165800,508856250,2890,2890,2890,2890,0
20240812,165700,508856250,2890,2890,2890,2890,0
20240812,165600,508856250,2890,2890,2890,2890,0
20240812,165500,508856250,2890,2890,2890,2890,0
20240812,165400,508856250,2890,2890,2890,2890,0
20240812,165300,508856250,2890,2890,2890,2890,0
20240812,165200,508856250,2890,2890,2890,2890,0
20240812,165100,508856250,2890,2890,2890,2890,0
20240812,165000,508856250,2890,2890,2890,2890,0
20240812,164900,508856250,2890,2890,2890,2890,0
20240812,164800,508856250,2890,2890,2890,2890,0
20240812,164700,508856250,2890,2890,2890,2890,0
20240812,164600,508856250,2890,2890,2890,2890,0
20240812,164500,508856250,2890,2890,2890,2890,0
20240812,164400,508856250,2890,2890,2890,2890,0
20240812,164300,508856250,2890,2890,2890,2890,0
20240812,164200,508856250,2890,2890,2890,2890,0
20240812,164100,508856250,2890,2890,2890,2890,0
20240812,164000,508856250,2890,2890,2890,2890,0
20240812,163900,508856250,2890,2890,2890,2890,0
20240812,163800,508856250,2890,2890,2890,2890,0
20240812,163700,508856250,2890,2890,2890,2890,0
20240812,163600,508856250,2890,2890,2890,2890,0
20240812,163500,508856250,2890,2890,2890,2890,0
20240812,163400,508856250,2890,2890,2890,2890,0
20240812,163300,508856250,2890,2890,2890,2890,0
20240812,163200,508856250,2890,2890,2890,2890,0
20240812,163100,508856250,2890,2890,2890,2890,3416
20240812,163000,508856250,2890,2890,2890,2890,0
20240812,162900,508856250,2890,2890,2890,2890,0
20240812,162800,508856250,2890,2890,2890,2890,0
20240812,162700,508856250,2890,2890,2890,2890,0
20240812,162600,508856250,2890,2890,2890,2890,0
20240812,162500,508856250,2890,2890,2890,2890,0
20240812,162400,508856250,2890,2890,2890,2890,0
20240812,162300,508856250,2890,2890,2890,2890,0
20240812,162200,508856250,2890,2890,2890,2890,0
20240812,162100,508856250,2890,2890,2890,2890,0
20240812,162000,508856250,2890,2890,2890,2890,0
20240812,161900,508856250,2890,2890,2890,2890,0
20240812,161800,508856250,2890,2890,2890,2890,0
20240812,161700,508856250,2890,2890,2890,2890,0
20240812,161600,508856250,2890,2890,2890,2890,0
20240812,161500,508856250,2890,2890,2890,2890,0
20240812,161400,508856250,2890,2890,2890,2890,0
20240812,161300,508856250,2890,2890,2890,2890,0
20240812,161200,508856250,2890,2890,2890,2890,0
20240812,161100,508856250,2890,2890,2890,2890,0
20240812,161000,508856250,2890,2890,2890,2890,0
20240812,160900,508856250,2890,2890,2890,2890,0
20240812,160800,508856250,2890,2890,2890,2890,0
20240812,160700,508856250,2890,2890,2890,2890,0
20240812,160600,508856250,2890,2890,2890,2890,0
20240812,160500,508856250,2890,2890,2890,2890,0
20240812,160400,508856250,2890,2890,2890,2890,0
20240812,160300,508856250,2890,2890,2890,2890,0
20240812,160200,508856250,2890,2890,2890,2890,0
20240812,160100,508856250,2890,2890,2890,2890,3416
20240812,160000,508856250,2890,2890,2890,2890,0
20240812,155900,508856250,2890,2890,2890,2890,0
20240812,155800,508856250,2890,2890,2890,2890,0
20240812,155700,508856250,2890,2890,2890,2890,0
20240812,155600,508856250,2890,2890,2890,2890,0
20240812,155500,508856250,2890,2890,2890,2890,0
20240812,155400,508856250,2890,2890,2890,2890,0
20240812,155300,508856250,2890,2890,2890,2890,0
20240812,155200,508856250,2890,2890,2890,2890,0
20240812,155100,508856250,2890,2890,2890,2890,0
20240812,155000,508856250,2890,2890,2890,2890,0
20240812,154900,508856250,2890,2890,2890,2890,0
20240812,154800,508856250,2890,2890,2890,2890,0
20240812,154700,508856250,2890,2890,2890,2890,0
20240812,154600,508856250,2890,2890,2890,2890,0
20240812,154500,508856250,2890,2890,2890,2890,0
20240812,154400,508856250,2890,2890,2890,2890,0
20240812,154300,508856250,2890,2890,2890,2890,0
20240812,154200,508856250,2890,2890,2890,2890,0
20240812,154100,508856250,2890,2890,2890,2890,0
20240812,154000,508856250,2890,2890,2890,2890,0
20240812,153900,508856250,2890,2890,2890,2890,0
20240812,153800,508856250,2890,2890,2890,2890,0
20240812,153700,508856250,2890,2890,2890,2890,0
20240812,153600,508856250,2890,2890,2890,2890,0
20240812,153500,508856250,2890,2890,2890,2890,0
20240812,153400,508856250,2890,2890,2890,2890,0
20240812,153300,508856250,2890,2890,2890,2890,0
20240812,153200,508856250,2890,2890,2890,2890,0
20240812,153100,508856250,2890,2890,2890,2890,3416
20240812,153000,508856250,2890,2890,2890,2890,3416
20240812,152900,498984010,2890,2890,2890,2890,0
20240812,152800,498984010,2890,2890,2890,2890,0
20240812,152700,498984010,2890,2890,2890,2890,0
20240812,152600,498984010,2890,2890,2890,2890,0
20240812,152500,498984010,2890,2890,2890,2890,0
20240812,152400,498984010,2890,2890,2890,2890,0
20240812,152300,498984010,2890,2890,2890,2890,0
20240812,152200,498984010,2890,2890,2890,2890,0
20240812,152100,498984010,2890,2890,2890,2890,0
20240812,152000,498984010,2890,2890,2890,2890,0
20240812,151900,498984010,2890,2890,2890,2890,1234
20240812,151800,495417750,2905,2890,2905,2890,232
20240812,151700,494747255,2895,2900,2900,2895,1848
20240812,151600,489395505,2900,2900,2900,2900,0
20240812,151500,489395505,2900,2900,2900,2900,0
20240812,151400,489395505,2900,2900,2905,2900,1293
20240812,151300,485639675,2900,2895,2900,2895,749
20240812,151200,483468905,2895,2895,2895,2895,0
20240812,151100,483468905,2895,2905,2905,2895,1001
20240812,151000,480561010,2900,2900,2900,2900,41
20240812,150900,480442110,2895,2895,2900,2895,803
20240812,150800,478117175,2895,2895,2895,2895,0
20240812,150700,478117175,2895,2900,2900,2895,21
20240812,150600,478056375,2900,2900,2900,2900,51
20240812,150500,477908475,2900,2900,2900,2900,3
20240812,150400,477899775,2900,2900,2900,2900,0
20240812,150300,477899775,2900,2900,2900,2900,3
20240812,150200,477891075,2895,2900,2900,2895,258
20240812,150100,477143665,2895,2895,2895,2895,0
20240812,150000,477143665,2895,2895,2895,2895,0
20240812,145900,477143665,2895,2895,2895,2895,0
20240812,145800,477143665,2895,2895,2895,2895,1
20240812,145700,477140770,2890,2890,2890,2890,0
20240812,145600,477140770,2890,2890,2890,2890,0
20240812,145500,477140770,2890,2900,2900,2890,4
20240812,145400,477129185,2905,2905,2905,2905,0
20240812,145300,477129185,2905,2905,2905,2905,0
20240812,145200,477129185,2905,2905,2905,2905,1
20240812,145100,477126280,2905,2905,2905,2905,1
20240812,145000,477123375,2890,2895,2895,2890,35
20240812,144900,477022215,2895,2900,2900,2895,58
20240812,144800,476854295,2900,2900,2900,2900,5
20240812,144700,476839795,2895,2895,2895,2895,0
20240812,144600,476839795,2895,2895,2895,2895,223
20240812,144500,476194210,2905,2905,2905,2905,0
20240812,144400,476194210,2905,2905,2905,2905,0
20240812,144300,476194210,2905,2905,2905,2905,0
20240812,144200,476194210,2905,2905,2905,2905,0
20240812,144100,476194210,2905,2905,2905,2905,0
20240812,144000,476194210,2905,2905,2905,2905,1
20240812,143900,476191305,2910,2910,2910,2910,10
20240812,143800,476162205,2910,2910,2910,2910,0
20240812,143700,476162205,2910,2905,2910,2905,300
20240812,143600,475290650,2890,2890,2890,2890,0
20240812,143500,475290650,2890,2890,2890,2890,0
20240812,143400,475290650,2890,2890,2890,2890,12
20240812,143300,475255970,2905,2905,2905,2905,6
20240812,143200,475238540,2905,2905,2905,2905,0
20240812,143100,475238540,2905,2895,2905,2895,506
20240812,143000,473768620,2900,2900,2900,2900,3309
20240812,142900,464172520,2900,2900,2900,2900,0
20240812,142800,464172520,2900,2900,2900,2900,0
20240812,142700,464172520,2900,2900,2900,2900,1
20240812,142600,464169620,2890,2890,2890,2890,0
20240812,142500,464169620,2890,2890,2890,2890,77
20240812,142400,463947090,2890,2890,2890,2890,0
20240812,142300,463947090,2890,2890,2890,2890,1
20240812,142200,463944200,2890,2890,2890,2890,838
20240812,142100,461522380,2890,2890,2890,2890,0
20240812,142000,461522380,2890,2900,2900,2890,333
20240812,141900,460559480,2900,2900,2900,2900,0
20240812,141800,460559480,2900,2900,2900,2900,0
20240812,141700,460559480,2900,2900,2900,2900,0
20240812,141600,460559480,2900,2900,2900,2900,0
20240812,141500,460559480,2900,2900,2900,2900,0
20240812,141400,460559480,2900,2900,2900,2900,1
20240812,141300,460556580,2895,2895,2895,2895,0
20240812,141200,460556580,2895,2895,2895,2895,30
20240812,141100,460469730,2895,2900,2900,2895,138
20240812,141000,460070175,2890,2895,2895,2890,544
20240812,140900,458497515,2900,2900,2900,2900,0
20240812,140800,458497515,2900,2895,2900,2895,100
20240812,140700,458207735,2890,2890,2890,2890,80
20240812,140600,457976535,2890,2890,2890,2890,0
20240812,140500,457976535,2890,2890,2890,2890,728
20240812,140400,455872615,2895,2895,2895,2895,354
20240812,140300,454847785,2900,2900,2900,2900,2123
20240812,140200,448691085,2905,2905,2905,2905,0
20240812,140100,448691085,2905,2905,2905,2905,0
20240812,140000,448691085,2905,2905,2905,2905,0
20240812,135900,448691085,2905,2905,2905,2905,0
20240812,135800,448691085,2905,2905,2905,2905,42
20240812,135700,448569075,2905,2900,2905,2900,536
20240812,135600,447012175,2910,2910,2910,2910,0
20240812,135500,447012175,2910,2910,2910,2910,0
20240812,135400,447012175,2910,2910,2910,2910,0
20240812,135300,447012175,2910,2910,2910,2910,1
20240812,135200,447009265,2900,2905,2905,2900,52
20240812,135100,446858440,2910,2910,2910,2910,0
20240812,135000,446858440,2910,2910,2910,2910,0
20240812,134900,446858440,2910,2910,2910,2910,0
20240812,134800,446858440,2910,2910,2910,2910,0
20240812,134700,446858440,2910,2910,2910,2910,0
20240812,134600,446858440,2910,2910,2910,2910,0
20240812,134500,446858440,2910,2910,2910,2910,0
20240812,134400,446858440,2910,2910,2910,2910,0
20240812,134300,446858440,2910,2905,2910,2905,408
20240812,134200,445673195,2910,2910,2910,2910,4
20240812,134100,445661555,2910,2910,2910,2910,131
20240812,134000,445280345,2920,2920,2920,2920,7
20240812,133900,445259905,2920,2920,2920,2920,0
20240812,133800,445259905,2920,2920,2920,2920,0
20240812,133700,445259905,2920,2920,2920,2920,0
20240812,133600,445259905,2920,2920,2920,2920,0
20240812,133500,445259905,2920,2920,2920,2920,1
20240812,133400,445256985,2910,2910,2910,2910,0
20240812,133300,445256985,2910,2910,2910,2910,0
20240812,133200,445256985,2910,2910,2910,2910,0
20240812,133100,445256985,2910,2910,2910,2910,327
20240812,133000,444305415,2925,2925,2925,2925,1
20240812,132900,444302490,2930,2930,2930,2930,0
20240812,132800,444302490,2930,2930,2930,2930,0
20240812,132700,444302490,2930,2930,2930,2930,2
20240812,132600,444296630,2935,2935,2935,2935,0
20240812,132500,444296630,2935,2935,2935,2935,0
20240812,132400,444296630,2935,2910,2935,2910,4500
20240812,132300,431137805,2910,2910,2910,2910,1000
20240812,132200,428227805,2900,2900,2900,2900,0
20240812,132100,428227805,2900,2900,2900,2900,855
20240812,132000,425748305,2915,2910,2915,2910,10
20240812,131900,425719185,2910,2910,2910,2910,0
20240812,131800,425719185,2910,2910,2910,2910,236
20240812,131700,425032425,2910,2910,2910,2910,0
20240812,131600,425032425,2910,2910,2910,2905,17
20240812,131500,424983030,2905,2905,2905,2905,293
20240812,131400,424131865,2915,2915,2915,2915,0
20240812,131300,424131865,2915,2915,2915,2915,0
20240812,131200,424131865,2915,2915,2915,2915,0
20240812,131100,424131865,2915,2910,2915,2910,2
20240812,131000,424126040,2910,2910,2910,2910,0
20240812,130900,424126040,2910,2910,2910,2910,0
20240812,130800,424126040,2910,2910,2910,2910,9774
20240812,130700,395683700,2915,2915,2915,2915,500
20240812,130600,394226200,2915,2915,2915,2915,1005
20240812,130500,391296625,2920,2920,2920,2920,1
20240812,130400,391293705,2915,2915,2915,2915,301
20240812,130300,390416290,2915,2915,2915,2915,0
20240812,130200,390416290,2915,2915,2915,2915,1164
20240812,130100,387023230,2910,2910,2910,2910,150
20240812,130000,386586730,2915,2915,2915,2915,0
20240812,125900,386586730,2915,2915,2915,2915,1601
20240812,125800,381919815,2940,2930,2940,2930,1000
20240812,125700,378986030,2915,2915,2915,2915,0
20240812,125600,378986030,2915,2915,2915,2915,2000
20240812,125500,373156030,2920,2920,2920,2920,2
20240812,125400,373150190,2930,2920,2930,2920,50
20240812,125300,373003915,2915,2915,2915,2915,1
20240812,125200,373001000,2935,2920,2935,2920,3000
20240812,125100,364213045,2925,2915,2925,2915,200
20240812,125000,363629155,2915,2915,2915,2915,0
20240812,124900,363629155,2915,2915,2915,2915,10
20240812,124800,363600005,2920,2920,2920,2920,0
20240812,124700,363600005,2920,2920,2920,2920,0
20240812,124600,363600005,2920,2920,2920,2920,0
20240812,124500,363600005,2920,2920,2920,2920,0
20240812,124400,363600005,2920,2920,2920,2920,0
20240812,124300,363600005,2920,2920,2920,2920,0
20240812,124200,363600005,2920,2920,2920,2920,69
20240812,124100,363398525,2910,2910,2910,2910,0
20240812,124000,363398525,2910,2910,2910,2910,93
20240812,123900,363127895,2915,2915,2915,2915,35
20240812,123800,363025870,2915,2915,2915,2915,0
20240812,123700,363025870,2915,2915,2915,2915,125
20240812,123600,362661495,2915,2920,2920,2915,1163
20240812,123500,359271325,2930,2930,2930,2930,1
20240812,123400,359268395,2920,2910,2920,2910,85
20240812,123300,359020410,2915,2915,2920,2915,57
20240812,123200,358854055,2920,2915,2920,2915,80
20240812,123100,358620745,2910,2910,2910,2910,0
20240812,123000,358620745,2910,2910,2910,2910,931
20240812,122900,355911535,2915,2915,2915,2915,5
20240812,122800,355896960,2915,2910,2915,2910,17
20240812,122700,355847410,2905,2920,2920,2905,220
20240812,122600,355207305,2920,2920,2920,2920,41
20240812,122500,355087585,2920,2920,2920,2920,10
20240812,122400,355058385,2920,2920,2920,2920,220
20240812,122300,354415985,2920,2925,2925,2915,90
20240812,122200,354153470,2925,2925,2925,2920,31
20240812,122100,354062800,2925,2925,2925,2925,24
20240812,122000,353992600,2930,2920,2930,2920,2500
20240812,121900,346673850,2925,2925,2925,2925,0
20240812,121800,346673850,2925,2915,2925,2915,579
20240812,121700,344986055,2920,2925,2925,2920,2
20240812,121600,344980210,2910,2910,2910,2910,0
20240812,121500,344980210,2910,2905,2910,2905,340
20240812,121400,343991260,2910,2910,2910,2910,540
20240812,121300,342419860,2910,2910,2910,2910,1
20240812,121200,342416950,2925,2925,2925,2925,0
20240812,121100,342416950,2925,2925,2925,2925,0
20240812,121000,342416950,2925,2925,2925,2925,3
20240812,120900,342408175,2930,2930,2930,2930,3
20240812,120800,342399385,2905,2905,2905,2905,70
20240812,120700,342196035,2905,2905,2905,2905,1
20240812,120600,342193130,2930,2930,2930,2930,0
20240812,120500,342193130,2930,2930,2930,2930,1
20240812,120400,342190200,2925,2925,2925,2925,931
20240812,120300,339467025,2925,2920,2925,2920,18
20240812,120200,339414445,2905,2905,2905,2905,0
20240812,120100,339414445,2905,2905,2905,2905,0
20240812,120000,339414445,2905,2905,2905,2905,0
20240812,115900,339414445,2905,2905,2905,2905,0
20240812,115800,339414445,2905,2905,2905,2905,5
20240812,115700,339399920,2925,2915,2925,2915,3
20240812,115600,339391165,2905,2915,2915,2905,52
20240812,115500,339239600,2920,2920,2920,2920,0
20240812,115400,339239600,2920,2920,2920,2920,0
20240812,115300,339239600,2920,2920,2920,2920,0
20240812,115200,339239600,2920,2920,2920,2920,1
20240812,115100,339236680,2915,2915,2915,2915,1
20240812,115000,339233765,2930,2930,2930,2930,0
20240812,114900,339233765,2930,2930,2930,2930,0
20240812,114800,339233765,2930,2905,2930,2905,1300
20240812,114700,335437260,2905,2905,2905,2905,8
20240812,114600,335414020,2905,2905,2905,2905,10
20240812,114500,335384970,2905,2910,2910,2905,101
20240812,114400,335091065,2910,2910,2910,2910,0
20240812,114300,335091065,2910,2910,2910,2910,100
20240812,114200,334800065,2925,2925,2925,2925,0
20240812,114100,334800065,2925,2910,2925,2910,3
20240812,114000,334791320,2910,2910,2910,2910,88
20240812,113900,334535240,2910,2910,2910,2910,629
20240812,113800,332704850,2915,2915,2915,2915,1002
20240812,113700,329784020,2925,2925,2925,2925,0
20240812,113600,329784020,2925,2925,2925,2925,73
20240812,113500,329570495,2915,2915,2915,2915,0
20240812,113400,329570495,2915,2915,2915,2915,403
20240812,113300,328395750,2915,2915,2915,2915,1
20240812,113200,328392835,2925,2920,2925,2920,100
20240812,113100,328100340,2925,2925,2925,2925,0
20240812,113000,328100340,2925,2925,2925,2925,0
20240812,112900,328100340,2925,2915,2925,2915,16
20240812,112800,328053640,2915,2930,2930,2915,876
20240812,112700,325499965,2915,2915,2915,2915,0
20240812,112600,325499965,2915,2915,2915,2915,0
20240812,112500,325499965,2915,2915,2915,2915,267
20240812,112400,324721660,2945,2910,2950,2910,1003
20240812,112300,321780725,2910,2910,2910,2910,1
20240812,112200,321777815,2895,2895,2895,2895,0
20240812,112100,321777815,2895,2920,2945,2895,3964
20240812,112000,310255705,2930,2930,2930,2930,0
20240812,111900,310255705,2930,2930,2930,2930,0
20240812,111800,310255705,2930,2930,2930,2930,1
20240812,111700,310252775,2925,2915,2925,2915,4284
20240812,111600,297739010,2920,2905,2920,2905,6000
20240812,111500,280266010,2915,2915,2915,2915,15
20240812,111400,280222285,2900,2895,2900,2895,590
20240812,111300,278513005,2900,2895,2900,2895,20
20240812,111200,278455010,2890,2890,2890,2890,3000
20240812,111100,269785010,2900,2895,2900,2895,3
20240812,111000,269776320,2890,2890,2890,2890,3000
20240812,110900,261106320,2885,2890,2890,2885,2001
20240812,110800,255323435,2895,2895,2895,2895,999
20240812,110700,252431330,2910,2910,2910,2910,0
20240812,110600,252431330,2910,2910,2910,2910,0
20240812,110500,252431330,2910,2895,2910,2895,2086
20240812,110400,246361085,2890,2890,2890,2890,0
20240812,110300,246361085,2890,2910,2910,2890,2257
20240812,110200,239819915,2900,2920,2920,2900,107
20240812,110100,239509595,2915,2910,2915,2900,26
20240812,110000,239434170,2905,2905,2905,2905,999
20240812,105900,236532075,2920,2920,2920,2920,0
20240812,105800,236532075,2920,2920,2920,2920,0
20240812,105700,236532075,2920,2920,2920,2920,0
20240812,105600,236532075,2920,2905,2920,2905,5000
20240812,105500,221978815,2905,2905,2905,2905,136
20240812,105400,221583735,2905,2905,2905,2905,344
20240812,105300,220584415,2905,2905,2905,2905,0
20240812,105200,220584415,2905,2905,2905,2905,5
20240812,105100,220569890,2905,2895,2905,2885,269
20240812,105000,219793530,2885,2885,2905,2885,29
20240812,104900,219709765,2885,2900,2900,2885,370
20240812,104800,218636780,2900,2900,2900,2900,430
20240812,104700,217389780,2900,2900,2900,2900,0
20240812,104600,217389780,2900,2900,2900,2900,0
20240812,104500,217389780,2900,2900,2900,2900,2
20240812,104400,217383980,2885,2885,2885,2885,0
20240812,104300,217383980,2885,2885,2885,2885,16
20240812,104200,217337820,2900,2895,2900,2895,152
20240812,104100,216897770,2895,2885,2895,2885,2100
20240812,104000,210831305,2885,2885,2885,2885,200
20240812,103900,210254305,2885,2885,2885,2885,53
20240812,103800,210101400,2885,2885,2885,2885,0
20240812,103700,210101400,2885,2885,2885,2885,5
20240812,103600,210086975,2880,2880,2880,2880,299
20240812,103500,209225855,2875,2875,2875,2875,0
20240812,103400,209225855,2875,2875,2875,2875,0
20240812,103300,209225855,2875,2875,2880,2875,1022
20240812,103200,206287600,2875,2875,2875,2875,401
20240812,103100,205134725,2890,2890,2890,2890,0
20240812,103000,205134725,2890,2890,2890,2890,0
20240812,102900,205134725,2890,2890,2890,2890,100
20240812,102800,204845725,2895,2895,2895,2895,1
20240812,102700,204842830,2870,2875,2875,2870,2469
20240812,102600,197746075,2875,2885,2885,2870,1839
20240812,102500,192458150,2885,2885,2885,2885,37
20240812,102400,192351405,2885,2885,2885,2885,0
20240812,102300,192351405,2885,2885,2885,2885,1
20240812,102200,192348520,2885,2885,2885,2885,0
20240812,102100,192348520,2885,2885,2885,2885,1519
20240812,102000,187966205,2895,2895,2895,2895,0
20240812,101900,187966205,2895,2895,2895,2895,1
20240812,101800,187963310,2895,2895,2895,2895,0
20240812,101700,187963310,2895,2895,2895,2895,0
20240812,101600,187963310,2895,2895,2895,2895,0
20240812,101500,187963310,2895,2895,2895,2895,138
20240812,101400,187563800,2890,2890,2890,2890,5
20240812,101300,187549350,2890,2890,2890,2890,0
20240812,101200,187549350,2890,2890,2890,2890,715
20240812,101100,185483000,2890,2890,2895,2890,603
20240812,101000,183737825,2895,2895,2895,2895,0
20240812,100900,183737825,2895,2895,2895,2895,1
20240812,100800,183734930,2895,2895,2895,2885,5802
20240812,100700,166993355,2895,2895,2895,2895,0
20240812,100600,166993355,2895,2895,2895,2895,1
20240812,100500,166990460,2880,2880,2880,2880,573
20240812,100400,165340220,2895,2895,2895,2895,0
20240812,100300,165340220,2895,2890,2895,2890,3
20240812,100200,165331540,2895,2895,2895,2895,0
20240812,100100,165331540,2895,2895,2895,2895,0
20240812,100000,165331540,2895,2895,2895,2895,0
20240812,095900,165331540,2895,2895,2895,2895,0
20240812,095800,165331540,2895,2895,2895,2895,0
20240812,095700,165331540,2895,2895,2895,2895,0
20240812,095600,165331540,2895,2895,2895,2895,0
20240812,095500,165331540,2895,2895,2895,2895,4
20240812,095400,165319960,2890,2890,2890,2890,0
20240812,095300,165319960,2890,2890,2890,2890,101
20240812,095200,165028070,2890,2890,2890,2890,100
20240812,095100,164739070,2890,2890,2890,2880,107
20240812,095000,164430845,2890,2885,2890,2885,152
20240812,094900,163992315,2880,2880,2880,2880,0
20240812,094800,163992315,2880,2880,2880,2880,865
20240812,094700,161501115,2875,2875,2875,2875,44
20240812,094600,161374615,2880,2880,2880,2880,1
20240812,094500,161371735,2875,2875,2875,2875,10
20240812,094400,161342985,2875,2870,2875,2870,601
20240812,094300,159615510,2865,2870,2870,2865,1436
20240812,094200,155498870,2865,2865,2865,2865,0
20240812,094100,155498870,2865,2865,2865,2865,1
20240812,094000,155496005,2880,2880,2880,2880,0
20240812,093900,155496005,2880,2880,2880,2880,1
20240812,093800,155493125,2865,2865,2865,2865,0
20240812,093700,155493125,2865,2865,2865,2865,2104
20240812,093600,149465165,2880,2880,2880,2880,200
20240812,093500,148889165,2880,2865,2880,2865,1005
20240812,093400,146009785,2865,2865,2865,2865,199
20240812,093300,145439650,2870,2870,2870,2870,7
20240812,093200,145419560,2885,2885,2885,2885,0
20240812,093100,145419560,2885,2880,2885,2880,3
20240812,093000,145410915,2880,2880,2880,2875,210
20240812,092900,144806140,2865,2865,2885,2865,4702
20240812,092800,131334890,2865,2885,2885,2865,1004
20240812,092700,128458350,2885,2885,2885,2885,0
20240812,092600,128458350,2885,2870,2885,2865,2003
20240812,092500,122719635,2885,2885,2885,2885,0
20240812,092400,122719635,2885,2870,2885,2870,101
20240812,092300,122429750,2880,2870,2880,2865,2640
20240812,092200,114850715,2870,2875,2875,2870,6463
20240812,092100,96281850,2885,2885,2885,2880,2278
20240812,092000,89716205,2885,2885,2885,2885,1019
20240812,091900,86776390,2890,2890,2890,2890,1000
20240812,091800,83886390,2895,2895,2895,2895,205
20240812,091700,83292915,2890,2880,2890,2880,145
20240812,091600,82875275,2890,2890,2890,2890,681
20240812,091500,80907185,2890,2895,2895,2880,2109
20240812,091400,74812520,2895,2895,2895,2895,1
20240812,091300,74809625,2890,2890,2890,2890,4000
20240812,091200,63249625,2890,2890,2890,2890,0
20240812,091100,63249625,2890,2895,2895,2890,2
20240812,091000,63243840,2890,2890,2890,2890,1100
20240812,090900,60064840,2890,2890,2890,2890,810
20240812,090800,57723940,2900,2900,2900,2900,5
20240812,090700,57709440,2900,2900,2900,2900,0
20240812,090600,57709440,2900,2900,2900,2900,0
20240812,090500,57709440,2900,2890,2900,2890,3450
20240812,090400,47704460,2900,2890,2900,2890,3477
20240812,090300,37637470,2895,2895,2895,2875,895
20240812,090200,35048425,2890,2885,2890,2885,3215
20240812,090100,25772080,2865,2875,2875,2865,422
20240812,090000,24562930,2860,2880,2880,2860,8519