KissMeData/014530/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,190100,523511305,3975,3975,3975,3975,1390
20240715,190000,523511305,3975,3975,3975,3975,0
20240715,185900,523511305,3975,3975,3975,3975,0
20240715,185800,523511305,3975,3975,3975,3975,0
20240715,185700,523511305,3975,3975,3975,3975,0
20240715,185600,523511305,3975,3975,3975,3975,0
20240715,185500,523511305,3975,3975,3975,3975,0
20240715,185400,523511305,3975,3975,3975,3975,0
20240715,185300,523511305,3975,3975,3975,3975,0
20240715,185200,523511305,3975,3975,3975,3975,0
20240715,185100,523511305,3975,3975,3975,3975,0
20240715,185000,523511305,3975,3975,3975,3975,0
20240715,184900,523511305,3975,3975,3975,3975,0
20240715,184800,523511305,3975,3975,3975,3975,0
20240715,184700,523511305,3975,3975,3975,3975,0
20240715,184600,523511305,3975,3975,3975,3975,0
20240715,184500,523511305,3975,3975,3975,3975,0
20240715,184400,523511305,3975,3975,3975,3975,0
20240715,184300,523511305,3975,3975,3975,3975,0
20240715,184200,523511305,3975,3975,3975,3975,0
20240715,184100,523511305,3975,3975,3975,3975,0
20240715,184000,523511305,3975,3975,3975,3975,0
20240715,183900,523511305,3975,3975,3975,3975,0
20240715,183800,523511305,3975,3975,3975,3975,0
20240715,183700,523511305,3975,3975,3975,3975,0
20240715,183600,523511305,3975,3975,3975,3975,0
20240715,183500,523511305,3975,3975,3975,3975,0
20240715,183400,523511305,3975,3975,3975,3975,0
20240715,183300,523511305,3975,3975,3975,3975,0
20240715,183200,523511305,3975,3975,3975,3975,0
20240715,183100,523511305,3975,3975,3975,3975,1390
20240715,183000,523511305,3975,3975,3975,3975,0
20240715,182900,523511305,3975,3975,3975,3975,0
20240715,182800,523511305,3975,3975,3975,3975,0
20240715,182700,523511305,3975,3975,3975,3975,0
20240715,182600,523511305,3975,3975,3975,3975,0
20240715,182500,523511305,3975,3975,3975,3975,0
20240715,182400,523511305,3975,3975,3975,3975,0
20240715,182300,523511305,3975,3975,3975,3975,0
20240715,182200,523511305,3975,3975,3975,3975,0
20240715,182100,523511305,3975,3975,3975,3975,0
20240715,182000,523511305,3975,3975,3975,3975,0
20240715,181900,523511305,3975,3975,3975,3975,0
20240715,181800,523511305,3975,3975,3975,3975,0
20240715,181700,523511305,3975,3975,3975,3975,0
20240715,181600,523511305,3975,3975,3975,3975,0
20240715,181500,523511305,3975,3975,3975,3975,0
20240715,181400,523511305,3975,3975,3975,3975,0
20240715,181300,523511305,3975,3975,3975,3975,0
20240715,181200,523511305,3975,3975,3975,3975,0
20240715,181100,523511305,3975,3975,3975,3975,0
20240715,181000,523511305,3975,3975,3975,3975,0
20240715,180900,523511305,3975,3975,3975,3975,0
20240715,180800,523511305,3975,3975,3975,3975,0
20240715,180700,523511305,3975,3975,3975,3975,0
20240715,180600,523511305,3975,3975,3975,3975,0
20240715,180500,523511305,3975,3975,3975,3975,0
20240715,180400,523511305,3975,3975,3975,3975,0
20240715,180300,523511305,3975,3975,3975,3975,0
20240715,180200,523511305,3975,3975,3975,3975,0
20240715,180100,523511305,3975,3975,3975,3975,1390
20240715,180000,523511305,3975,3975,3975,3975,0
20240715,175900,523511305,3975,3975,3975,3975,0
20240715,175800,523511305,3975,3975,3975,3975,0
20240715,175700,523511305,3975,3975,3975,3975,0
20240715,175600,523511305,3975,3975,3975,3975,0
20240715,175500,523511305,3975,3975,3975,3975,0
20240715,175400,523511305,3975,3975,3975,3975,0
20240715,175300,523511305,3975,3975,3975,3975,0
20240715,175200,523511305,3975,3975,3975,3975,0
20240715,175100,523511305,3975,3975,3975,3975,0
20240715,175000,523511305,3975,3975,3975,3975,0
20240715,174900,523511305,3975,3975,3975,3975,0
20240715,174800,523511305,3975,3975,3975,3975,0
20240715,174700,523511305,3975,3975,3975,3975,0
20240715,174600,523511305,3975,3975,3975,3975,0
20240715,174500,523511305,3975,3975,3975,3975,0
20240715,174400,523511305,3975,3975,3975,3975,0
20240715,174300,523511305,3975,3975,3975,3975,0
20240715,174200,523511305,3975,3975,3975,3975,0
20240715,174100,523511305,3975,3975,3975,3975,0
20240715,174000,523511305,3975,3975,3975,3975,0
20240715,173900,523511305,3975,3975,3975,3975,0
20240715,173800,523511305,3975,3975,3975,3975,0
20240715,173700,523511305,3975,3975,3975,3975,0
20240715,173600,523511305,3975,3975,3975,3975,0
20240715,173500,523511305,3975,3975,3975,3975,0
20240715,173400,523511305,3975,3975,3975,3975,0
20240715,173300,523511305,3975,3975,3975,3975,0
20240715,173200,523511305,3975,3975,3975,3975,0
20240715,173100,523511305,3975,3975,3975,3975,1390
20240715,173000,523511305,3975,3975,3975,3975,0
20240715,172900,523511305,3975,3975,3975,3975,0
20240715,172800,523511305,3975,3975,3975,3975,0
20240715,172700,523511305,3975,3975,3975,3975,0
20240715,172600,523511305,3975,3975,3975,3975,0
20240715,172500,523511305,3975,3975,3975,3975,0
20240715,172400,523511305,3975,3975,3975,3975,0
20240715,172300,523511305,3975,3975,3975,3975,0
20240715,172200,523511305,3975,3975,3975,3975,0
20240715,172100,523511305,3975,3975,3975,3975,0
20240715,172000,523511305,3975,3975,3975,3975,0
20240715,171900,523511305,3975,3975,3975,3975,0
20240715,171800,523511305,3975,3975,3975,3975,0
20240715,171700,523511305,3975,3975,3975,3975,0
20240715,171600,523511305,3975,3975,3975,3975,0
20240715,171500,523511305,3975,3975,3975,3975,0
20240715,171400,523511305,3975,3975,3975,3975,0
20240715,171300,523511305,3975,3975,3975,3975,0
20240715,171200,523511305,3975,3975,3975,3975,0
20240715,171100,523511305,3975,3975,3975,3975,0
20240715,171000,523511305,3975,3975,3975,3975,0
20240715,170900,523511305,3975,3975,3975,3975,0
20240715,170800,523511305,3975,3975,3975,3975,0
20240715,170700,523511305,3975,3975,3975,3975,0
20240715,170600,523511305,3975,3975,3975,3975,0
20240715,170500,523511305,3975,3975,3975,3975,0
20240715,170400,523511305,3975,3975,3975,3975,0
20240715,170300,523511305,3975,3975,3975,3975,0
20240715,170200,523511305,3975,3975,3975,3975,0
20240715,170100,523511305,3975,3975,3975,3975,1390
20240715,170000,523511305,3975,3975,3975,3975,0
20240715,165900,523511305,3975,3975,3975,3975,0
20240715,165800,523511305,3975,3975,3975,3975,0
20240715,165700,523511305,3975,3975,3975,3975,0
20240715,165600,523511305,3975,3975,3975,3975,0
20240715,165500,523511305,3975,3975,3975,3975,0
20240715,165400,523511305,3975,3975,3975,3975,0
20240715,165300,523511305,3975,3975,3975,3975,0
20240715,165200,523511305,3975,3975,3975,3975,0
20240715,165100,523511305,3975,3975,3975,3975,0
20240715,165000,523511305,3975,3975,3975,3975,0
20240715,164900,523511305,3975,3975,3975,3975,0
20240715,164800,523511305,3975,3975,3975,3975,0
20240715,164700,523511305,3975,3975,3975,3975,0
20240715,164600,523511305,3975,3975,3975,3975,0
20240715,164500,523511305,3975,3975,3975,3975,0
20240715,164400,523511305,3975,3975,3975,3975,0
20240715,164300,523511305,3975,3975,3975,3975,0
20240715,164200,523511305,3975,3975,3975,3975,0
20240715,164100,523511305,3975,3975,3975,3975,0
20240715,164000,523511305,3975,3975,3975,3975,0
20240715,163900,523511305,3975,3975,3975,3975,0
20240715,163800,523511305,3975,3975,3975,3975,0
20240715,163700,523511305,3975,3975,3975,3975,0
20240715,163600,523511305,3975,3975,3975,3975,0
20240715,163500,523511305,3975,3975,3975,3975,0
20240715,163400,523511305,3975,3975,3975,3975,0
20240715,163300,523511305,3975,3975,3975,3975,0
20240715,163200,523511305,3975,3975,3975,3975,0
20240715,163100,523511305,3975,3975,3975,3975,1390
20240715,163000,523511305,3975,3975,3975,3975,0
20240715,162900,523511305,3975,3975,3975,3975,0
20240715,162800,523511305,3975,3975,3975,3975,0
20240715,162700,523511305,3975,3975,3975,3975,0
20240715,162600,523511305,3975,3975,3975,3975,0
20240715,162500,523511305,3975,3975,3975,3975,0
20240715,162400,523511305,3975,3975,3975,3975,0
20240715,162300,523511305,3975,3975,3975,3975,0
20240715,162200,523511305,3975,3975,3975,3975,0
20240715,162100,523511305,3975,3975,3975,3975,0
20240715,162000,523511305,3975,3975,3975,3975,0
20240715,161900,523511305,3975,3975,3975,3975,0
20240715,161800,523511305,3975,3975,3975,3975,0
20240715,161700,523511305,3975,3975,3975,3975,0
20240715,161600,523511305,3975,3975,3975,3975,0
20240715,161500,523511305,3975,3975,3975,3975,0
20240715,161400,523511305,3975,3975,3975,3975,0
20240715,161300,523511305,3975,3975,3975,3975,0
20240715,161200,523511305,3975,3975,3975,3975,0
20240715,161100,523511305,3975,3975,3975,3975,0
20240715,161000,523511305,3975,3975,3975,3975,0
20240715,160900,523511305,3975,3975,3975,3975,0
20240715,160800,523511305,3975,3975,3975,3975,0
20240715,160700,523511305,3975,3975,3975,3975,0
20240715,160600,523511305,3975,3975,3975,3975,0
20240715,160500,523511305,3975,3975,3975,3975,0
20240715,160400,523511305,3975,3975,3975,3975,0
20240715,160300,523511305,3975,3975,3975,3975,0
20240715,160200,523511305,3975,3975,3975,3975,0
20240715,160100,523511305,3975,3975,3975,3975,1390
20240715,160000,523511305,3975,3975,3975,3975,0
20240715,155900,523511305,3975,3975,3975,3975,0
20240715,155800,523511305,3975,3975,3975,3975,0
20240715,155700,523511305,3975,3975,3975,3975,0
20240715,155600,523511305,3975,3975,3975,3975,0
20240715,155500,523511305,3975,3975,3975,3975,0
20240715,155400,523511305,3975,3975,3975,3975,0
20240715,155300,523511305,3975,3975,3975,3975,0
20240715,155200,523511305,3975,3975,3975,3975,0
20240715,155100,523511305,3975,3975,3975,3975,0
20240715,155000,523511305,3975,3975,3975,3975,0
20240715,154900,523511305,3975,3975,3975,3975,0
20240715,154800,523511305,3975,3975,3975,3975,0
20240715,154700,523511305,3975,3975,3975,3975,0
20240715,154600,523511305,3975,3975,3975,3975,0
20240715,154500,523511305,3975,3975,3975,3975,0
20240715,154400,523511305,3975,3975,3975,3975,0
20240715,154300,523511305,3975,3975,3975,3975,0
20240715,154200,523511305,3975,3975,3975,3975,0
20240715,154100,523511305,3975,3975,3975,3975,0
20240715,154000,523511305,3975,3975,3975,3975,0
20240715,153900,523511305,3975,3975,3975,3975,0
20240715,153800,523511305,3975,3975,3975,3975,0
20240715,153700,523511305,3975,3975,3975,3975,0
20240715,153600,523511305,3975,3975,3975,3975,0
20240715,153500,523511305,3975,3975,3975,3975,0
20240715,153400,523511305,3975,3975,3975,3975,0
20240715,153300,523511305,3975,3975,3975,3975,0
20240715,153200,523511305,3975,3975,3975,3975,0
20240715,153100,523511305,3975,3975,3975,3975,1390
20240715,153000,523511305,3975,3975,3975,3975,1390
20240715,152900,517986055,3980,3980,3980,3980,0
20240715,152800,517986055,3980,3980,3980,3980,0
20240715,152700,517986055,3980,3980,3980,3980,0
20240715,152600,517986055,3980,3980,3980,3980,0
20240715,152500,517986055,3980,3980,3980,3980,0
20240715,152400,517986055,3980,3980,3980,3980,0
20240715,152300,517986055,3980,3980,3980,3980,0
20240715,152200,517986055,3980,3980,3980,3980,0
20240715,152100,517986055,3980,3980,3980,3980,0
20240715,152000,517986055,3980,3980,3980,3980,0
20240715,151900,517986055,3980,3975,3980,3975,1056
20240715,151800,513787675,3975,3980,3980,3975,72
20240715,151700,513501295,3980,3980,3980,3980,10
20240715,151600,513461495,3975,3980,3980,3975,95
20240715,151500,513083845,3975,3980,3980,3975,48
20240715,151400,512893020,3980,3980,3980,3980,5
20240715,151300,512873120,3980,3980,3980,3980,0
20240715,151200,512873120,3980,3975,3980,3975,68
20240715,151100,512602695,3980,3980,3980,3980,5
20240715,151000,512582795,3980,3980,3980,3980,5
20240715,150900,512562895,3970,3980,3980,3970,11
20240715,150800,512519175,3980,3980,3980,3970,10511
20240715,150700,470774685,3980,3990,3990,3980,306
20240715,150600,469555970,3985,3990,3990,3985,96
20240715,150500,469173385,3985,3990,3990,3985,31
20240715,150400,469049825,3985,3985,3985,3985,29
20240715,150300,468934260,3990,3990,3990,3990,0
20240715,150200,468934260,3990,3990,3990,3990,5
20240715,150100,468914310,3990,3990,3990,3990,3
20240715,150000,468902340,3990,3980,3990,3980,31
20240715,145900,468778950,3990,3975,3990,3975,2
20240715,145800,468770985,3975,3975,3975,3975,138
20240715,145700,468222435,3975,3990,3990,3975,8
20240715,145600,468190560,3990,3990,3990,3990,2
20240715,145500,468182580,3980,3980,3980,3980,1000
20240715,145400,464202580,3980,3985,3985,3980,262
20240715,145300,463159815,3990,3990,3990,3990,2
20240715,145200,463151835,3990,3990,3990,3990,2
20240715,145100,463143855,3990,3990,3990,3990,40
20240715,145000,462984255,3990,3990,3990,3990,10
20240715,144900,462944355,3990,3990,3990,3990,5
20240715,144800,462924405,3990,3990,3990,3980,79
20240715,144700,462609255,3995,3990,3995,3990,6
20240715,144600,462585310,3990,3990,3990,3990,1
20240715,144500,462581320,3995,3985,3995,3985,3686
20240715,144400,447874180,3985,3980,3985,3980,3091
20240715,144300,435560750,3980,3980,3980,3980,21
20240715,144200,435477170,3980,3980,3980,3980,0
20240715,144100,435477170,3980,3980,3980,3980,20
20240715,144000,435397570,3980,3980,3980,3980,0
20240715,143900,435397570,3980,3980,3980,3980,0
20240715,143800,435397570,3980,3980,3980,3975,540
20240715,143700,433248420,3980,3980,3980,3980,145
20240715,143600,432671320,3980,3980,3980,3980,3005
20240715,143500,420711420,3980,3980,3980,3980,0
20240715,143400,420711420,3980,3980,3980,3980,0
20240715,143300,420711420,3980,3980,3980,3980,0
20240715,143200,420711420,3980,3980,3980,3980,25
20240715,143100,420611920,3980,3980,3980,3980,0
20240715,143000,420611920,3980,3980,3980,3980,0
20240715,142900,420611920,3980,3980,3980,3980,0
20240715,142800,420611920,3980,3980,3980,3980,1
20240715,142700,420607940,3980,3980,3980,3980,0
20240715,142600,420607940,3980,3980,3980,3980,10
20240715,142500,420568140,3980,3980,3980,3980,0
20240715,142400,420568140,3980,3980,3980,3980,0
20240715,142300,420568140,3980,3980,3980,3980,0
20240715,142200,420568140,3980,3975,3980,3975,559
20240715,142100,418346085,3980,3980,3980,3980,0
20240715,142000,418346085,3980,3980,3980,3980,233
20240715,141900,417418745,3980,3980,3980,3980,0
20240715,141800,417418745,3980,3980,3980,3980,5
20240715,141700,417398845,3980,3980,3980,3980,3
20240715,141600,417386905,3980,3980,3980,3980,0
20240715,141500,417386905,3980,3980,3980,3980,1
20240715,141400,417382925,3980,3980,3980,3980,0
20240715,141300,417382925,3980,3980,3980,3980,0
20240715,141200,417382925,3980,3980,3980,3980,1
20240715,141100,417378945,3985,3985,3985,3985,0
20240715,141000,417378945,3985,3985,3985,3985,1
20240715,140900,417374960,3985,3985,3985,3985,0
20240715,140800,417374960,3985,3985,3985,3985,1
20240715,140700,417370975,3975,3975,3975,3975,1
20240715,140600,417367000,3975,3975,3975,3975,38
20240715,140500,417215950,3980,3980,3980,3980,27
20240715,140400,417108490,3985,3985,3985,3985,0
20240715,140300,417108490,3985,3985,3985,3985,0
20240715,140200,417108490,3985,3985,3985,3985,1
20240715,140100,417104505,3980,3980,3980,3980,501
20240715,140000,415110525,3980,3980,3980,3980,30
20240715,135900,414991125,3980,3980,3980,3980,200
20240715,135800,414195125,3980,3980,3980,3980,0
20240715,135700,414195125,3980,3980,3980,3980,0
20240715,135600,414195125,3980,3980,3980,3980,11
20240715,135500,414151345,3980,3980,3980,3980,51
20240715,135400,413948365,3980,3975,3980,3975,102
20240715,135300,413542655,3980,3975,3980,3975,40
20240715,135200,413383505,3975,3975,3975,3975,0
20240715,135100,413383505,3975,3975,3975,3975,5
20240715,135000,413363630,3975,3975,3975,3975,0
20240715,134900,413363630,3975,3975,3975,3975,0
20240715,134800,413363630,3975,3975,3975,3975,0
20240715,134700,413363630,3975,3975,3975,3975,0
20240715,134600,413363630,3975,3975,3975,3975,1128
20240715,134500,408879830,3975,3975,3975,3975,2
20240715,134400,408871880,3980,3980,3980,3980,20
20240715,134300,408792280,3980,3980,3980,3980,0
20240715,134200,408792280,3980,3980,3980,3980,70
20240715,134100,408513680,3985,3985,3985,3985,0
20240715,134000,408513680,3985,3985,3985,3985,2
20240715,133900,408505710,3985,3985,3985,3985,0
20240715,133800,408505710,3985,3985,3985,3985,0
20240715,133700,408505710,3985,3985,3985,3985,33
20240715,133600,408374205,3985,3985,3985,3985,0
20240715,133500,408374205,3985,3985,3985,3985,0
20240715,133400,408374205,3985,3985,3985,3985,0
20240715,133300,408374205,3985,3985,3985,3985,0
20240715,133200,408374205,3985,3985,3985,3985,50
20240715,133100,408174955,3980,3980,3980,3980,18
20240715,133000,408103315,3980,3980,3980,3980,3
20240715,132900,408091375,3980,3980,3980,3980,10
20240715,132800,408051575,3980,3980,3980,3980,10
20240715,132700,408011775,3980,3980,3980,3980,10
20240715,132600,407971975,3975,3975,3975,3975,0
20240715,132500,407971975,3975,3975,3975,3975,100
20240715,132400,407574475,3980,3980,3980,3980,0
20240715,132300,407574475,3980,3980,3980,3980,2
20240715,132200,407566515,3980,3980,3980,3980,359
20240715,132100,406137695,3980,3980,3980,3980,0
20240715,132000,406137695,3980,3980,3980,3980,0
20240715,131900,406137695,3980,3980,3980,3980,166
20240715,131800,405477015,3980,3975,3980,3975,685
20240715,131700,402751215,3980,3980,3980,3980,0
20240715,131600,402751215,3980,3980,3980,3980,0
20240715,131500,402751215,3980,3980,3980,3980,0
20240715,131400,402751215,3980,3980,3980,3980,75
20240715,131300,402452715,3980,3980,3980,3980,11
20240715,131200,402408935,3980,3980,3980,3980,0
20240715,131100,402408935,3980,3980,3980,3980,100
20240715,131000,402010935,3975,3975,3975,3975,11
20240715,130900,401967210,3975,3980,3980,3975,540
20240715,130800,399820210,3980,3975,3980,3975,300
20240715,130700,398627210,3980,3980,3980,3980,0
20240715,130600,398627210,3980,3980,3980,3980,0
20240715,130500,398627210,3980,3980,3980,3980,200
20240715,130400,397831210,3975,3975,3975,3975,34
20240715,130300,397696060,3975,3975,3975,3975,0
20240715,130200,397696060,3975,3975,3975,3975,0
20240715,130100,397696060,3975,3975,3975,3975,1424
20240715,130000,392035660,3980,3975,3980,3975,11
20240715,125900,391991885,3980,3980,3980,3980,1
20240715,125800,391987905,3980,3980,3980,3980,385
20240715,125700,390455605,3980,3980,3980,3980,1
20240715,125600,390451625,3975,3975,3975,3975,1000
20240715,125500,386476625,3980,3980,3980,3980,21
20240715,125400,386393045,3980,3980,3980,3980,1
20240715,125300,386389065,3975,3975,3975,3975,0
20240715,125200,386389065,3975,3975,3975,3975,2500
20240715,125100,376451565,3980,3980,3980,3980,0
20240715,125000,376451565,3980,3980,3980,3980,0
20240715,124900,376451565,3980,3980,3980,3980,0
20240715,124800,376451565,3980,3980,3980,3980,10
20240715,124700,376411765,3975,3975,3975,3975,1458
20240715,124600,370616215,3980,3980,3980,3980,0
20240715,124500,370616215,3980,3980,3980,3980,3823
20240715,124400,355400675,3985,3985,3985,3985,0
20240715,124300,355400675,3985,3985,3985,3985,501
20240715,124200,353404190,3985,3980,3985,3980,500
20240715,124100,351411840,3980,3980,3980,3980,0
20240715,124000,351411840,3980,3980,3980,3970,11
20240715,123900,351368070,3970,3975,3975,3970,10000
20240715,123800,311658310,3975,3980,3980,3975,3260
20240715,123700,298694780,3980,3980,3980,3980,115
20240715,123600,298237080,3985,3985,3985,3985,1
20240715,123500,298233095,3985,3985,3985,3985,0
20240715,123400,298233095,3985,3985,3985,3985,0
20240715,123300,298233095,3985,3985,3985,3985,0
20240715,123200,298233095,3985,3985,3985,3985,0
20240715,123100,298233095,3985,3985,3985,3985,2
20240715,123000,298225125,3985,3985,3985,3980,4
20240715,122900,298209190,3985,3985,3985,3985,1
20240715,122800,298205205,3985,3985,3985,3985,0
20240715,122700,298205205,3985,3985,3985,3985,0
20240715,122600,298205205,3985,3985,3985,3985,0
20240715,122500,298205205,3985,3985,3985,3985,4
20240715,122400,298189265,3985,3985,3985,3985,0
20240715,122300,298189265,3985,3985,3985,3985,0
20240715,122200,298189265,3985,3985,3985,3985,0
20240715,122100,298189265,3985,3985,3985,3985,2
20240715,122000,298181295,3985,3985,3985,3985,3
20240715,121900,298169340,3980,3980,3980,3980,71
20240715,121800,297886760,3980,3980,3980,3980,0
20240715,121700,297886760,3980,3980,3980,3980,0
20240715,121600,297886760,3980,3980,3980,3980,1
20240715,121500,297882780,3985,3985,3985,3985,0
20240715,121400,297882780,3985,3985,3985,3985,0
20240715,121300,297882780,3985,3985,3985,3985,28
20240715,121200,297771200,3985,3985,3985,3985,39
20240715,121100,297615785,3985,3985,3985,3985,1
20240715,121000,297611800,3985,3980,3985,3980,352
20240715,120900,296210835,3980,3980,3980,3980,0
20240715,120800,296210835,3980,3980,3980,3980,0
20240715,120700,296210835,3980,3980,3980,3980,1
20240715,120600,296206855,3975,3980,3980,3975,129
20240715,120500,295693820,3980,3980,3980,3980,2
20240715,120400,295685860,3975,3975,3975,3975,0
20240715,120300,295685860,3975,3975,3975,3975,17
20240715,120200,295618285,3980,3980,3980,3980,2
20240715,120100,295610325,3975,3975,3975,3975,1
20240715,120000,295606350,3980,3980,3980,3980,92
20240715,115900,295240190,3980,3980,3980,3980,1000
20240715,115800,291260190,3975,3975,3975,3975,0
20240715,115700,291260190,3975,3975,3975,3975,0
20240715,115600,291260190,3975,3975,3975,3975,0
20240715,115500,291260190,3975,3975,3975,3975,0
20240715,115400,291260190,3975,3975,3975,3975,0
20240715,115300,291260190,3975,3975,3975,3975,0
20240715,115200,291260190,3975,3975,3975,3975,0
20240715,115100,291260190,3975,3985,3985,3975,12
20240715,115000,291212480,3990,3990,3990,3990,0
20240715,114900,291212480,3990,3990,3990,3990,0
20240715,114800,291212480,3990,3990,3990,3990,0
20240715,114700,291212480,3990,3990,3990,3990,0
20240715,114600,291212480,3990,3990,3990,3990,0
20240715,114500,291212480,3990,3990,3990,3990,0
20240715,114400,291212480,3990,3990,3990,3990,0
20240715,114300,291212480,3990,3990,3990,3990,1
20240715,114200,291208490,3975,3985,3985,3975,2554
20240715,114100,281050800,3985,3985,3985,3985,0
20240715,114000,281050800,3985,3985,3985,3985,0
20240715,113900,281050800,3985,3985,3985,3985,0
20240715,113800,281050800,3985,3985,3985,3985,0
20240715,113700,281050800,3985,3975,3985,3975,2
20240715,113600,281042840,3985,3985,3985,3985,0
20240715,113500,281042840,3985,3985,3985,3985,0
20240715,113400,281042840,3985,3985,3985,3985,2
20240715,113300,281034870,3980,3980,3980,3980,2000
20240715,113200,273074870,3980,3980,3980,3980,0
20240715,113100,273074870,3980,3980,3980,3980,0
20240715,113000,273074870,3980,3980,3980,3980,0
20240715,112900,273074870,3980,3980,3980,3980,106
20240715,112800,272652990,3985,3985,3985,3985,0
20240715,112700,272652990,3985,3985,3985,3985,6
20240715,112600,272629080,3985,3985,3985,3985,0
20240715,112500,272629080,3985,3985,3985,3985,100
20240715,112400,272230580,3985,3985,3985,3985,0
20240715,112300,272230580,3985,3985,3985,3985,1
20240715,112200,272226595,3980,3985,3985,3980,141
20240715,112100,271664715,3990,3990,3990,3990,0
20240715,112000,271664715,3990,3990,3990,3990,0
20240715,111900,271664715,3990,3990,3990,3990,0
20240715,111800,271664715,3990,3990,3990,3990,1
20240715,111700,271660725,3985,3990,3990,3985,269
20240715,111600,270588520,3990,3985,3990,3985,35
20240715,111500,270449020,3990,3990,3990,3990,1
20240715,111400,270445030,3990,3990,3990,3990,0
20240715,111300,270445030,3990,3990,3990,3990,9
20240715,111200,270409120,3985,3985,3985,3985,1
20240715,111100,270405135,3990,3990,3990,3990,1
20240715,111000,270401145,3990,3990,3990,3990,0
20240715,110900,270401145,3990,3990,3990,3990,100
20240715,110800,270002145,3995,3995,3995,3995,0
20240715,110700,270002145,3995,3990,3995,3980,108
20240715,110600,269571310,3990,3990,3990,3990,12
20240715,110500,269523430,3990,3990,3990,3990,1911
20240715,110400,261898540,3995,3995,3995,3995,600
20240715,110300,259501540,3990,3985,3990,3985,2189
20240715,110200,250767800,3985,3980,3985,3980,2005
20240715,110100,242778140,3980,3975,3980,3975,200
20240715,110000,241982650,3970,3970,3970,3970,100
20240715,105900,241585650,3965,3965,3965,3965,0
20240715,105800,241585650,3965,3965,3965,3965,1
20240715,105700,241581685,3975,3975,3975,3975,2
20240715,105600,241573735,3975,3975,3975,3975,5
20240715,105500,241553860,3975,3975,3975,3975,1
20240715,105400,241549885,3965,3970,3970,3965,1500
20240715,105300,235599820,3975,3975,3975,3975,6
20240715,105200,235575970,3975,3975,3975,3975,296
20240715,105100,234399370,3975,3975,3975,3975,0
20240715,105000,234399370,3975,3975,3975,3975,1
20240715,104900,234395395,3975,3975,3975,3975,0
20240715,104800,234395395,3975,3975,3975,3975,20
20240715,104700,234315895,3975,3975,3975,3975,20
20240715,104600,234236395,3975,3975,3975,3975,2
20240715,104500,234228445,3975,3975,3975,3975,0
20240715,104400,234228445,3975,3975,3975,3975,1
20240715,104300,234224470,3970,3970,3970,3970,3
20240715,104200,234212560,3965,3965,3965,3965,10
20240715,104100,234172910,3965,3965,3965,3965,100
20240715,104000,233776410,3965,3970,3970,3965,674
20240715,103900,231103965,3970,3970,3970,3970,1850
20240715,103800,223759465,3970,3985,3985,3970,661
20240715,103700,221132030,3975,3975,3985,3975,151
20240715,103600,220531795,3985,3985,3985,3985,2
20240715,103500,220523825,3975,3975,3975,3975,0
20240715,103400,220523825,3975,3975,3975,3975,1
20240715,103300,220519850,3975,3980,3980,3975,346
20240715,103200,219144395,3985,3985,3985,3985,0
20240715,103100,219144395,3985,3985,3985,3985,105
20240715,103000,218725970,3985,3990,3990,3985,101
20240715,102900,218323480,3985,3985,3985,3985,795
20240715,102800,215155405,3985,3985,3985,3985,0
20240715,102700,215155405,3985,3985,3985,3985,0
20240715,102600,215155405,3985,3985,3985,3985,1
20240715,102500,215151420,3975,3980,3980,3975,500
20240715,102400,213161920,3985,3985,3985,3985,1
20240715,102300,213157935,3980,3980,3980,3980,34
20240715,102200,213022615,3985,3985,3985,3985,0
20240715,102100,213022615,3985,3985,3985,3985,0
20240715,102000,213022615,3985,3990,3990,3980,252
20240715,101900,212019395,3980,3980,3980,3980,5001
20240715,101800,192115415,3990,3990,3990,3990,50
20240715,101700,191915915,3980,3980,3980,3980,1276
20240715,101600,186837435,3985,3985,3985,3985,2567
20240715,101500,176607940,3985,3985,3985,3985,570
20240715,101400,174336490,3985,3985,3985,3985,490
20240715,101300,172383840,3985,3985,3985,3985,500
20240715,101200,170391340,3990,3980,3990,3980,2521
20240715,101100,160345230,3990,3990,3990,3990,0
20240715,101000,160345230,3990,3990,3990,3990,1
20240715,100900,160341240,3985,3980,3985,3980,1102
20240715,100800,155949875,3985,3985,3985,3985,303
20240715,100700,154742420,3990,3980,3990,3980,55
20240715,100600,154523470,3980,3990,3990,3980,3
20240715,100500,154511520,3985,3985,3985,3980,1609
20240715,100400,148106625,3980,3985,3985,3980,655
20240715,100300,145496455,3985,3985,3990,3985,361
20240715,100200,144057845,3990,3990,3990,3990,1
20240715,100100,144053855,3990,3985,3990,3985,3983
20240715,100000,128166600,3985,3985,3985,3985,2
20240715,095900,128158630,3985,3985,3985,3985,440
20240715,095800,126405230,3990,3985,3990,3985,102
20240715,095700,125998750,3990,3990,3990,3990,9
20240715,095600,125962840,3990,3985,3990,3985,485
20240715,095500,124030085,3985,3985,3985,3985,102
20240715,095400,123623615,3990,3990,3990,3990,200
20240715,095300,122825615,3990,3990,3990,3990,51
20240715,095200,122622125,3995,3995,3995,3995,479
20240715,095100,120708520,3995,3995,3995,3995,1
20240715,095000,120704525,3985,3985,3985,3985,415
20240715,094900,119050750,3995,3990,3995,3990,769
20240715,094800,115978705,3990,3985,3990,3985,5
20240715,094700,115958775,3995,3985,3995,3985,127
20240715,094600,115452670,3995,3995,3995,3995,3
20240715,094500,115440685,3995,3990,3995,3990,11
20240715,094400,115396765,3990,3990,3990,3990,0
20240715,094300,115396765,3990,3990,3995,3990,1158
20240715,094200,110776340,3990,3990,3990,3990,5
20240715,094100,110756390,3995,3990,3995,3990,72
20240715,094000,110469050,3980,3980,3980,3980,1
20240715,093900,110465070,3980,3985,3990,3980,1070
20240715,093800,106198045,3985,3985,3985,3985,138
20240715,093700,105648115,3990,3990,3990,3990,0
20240715,093600,105648115,3990,3980,3990,3980,101
20240715,093500,105246125,3995,3990,3995,3990,6
20240715,093400,105222165,3990,3990,3990,3985,457
20240715,093300,103399285,3985,3985,3985,3975,362
20240715,093200,101956725,3980,3980,3980,3980,5
20240715,093100,101936825,3970,3985,3985,3970,282
20240715,093000,100817210,3970,3970,3980,3970,3001
20240715,092900,88903170,3970,3970,3970,3970,2000
20240715,092800,80963170,3970,3985,3985,3970,2590
20240715,092700,70660290,3985,3980,3985,3980,26
20240715,092600,70556780,3970,3970,3970,3970,30
20240715,092500,70437680,3970,3980,3980,3970,478
20240715,092400,68536425,3975,3970,3975,3970,949
20240715,092300,64764160,3975,3975,3975,3975,53
20240715,092200,64553485,3980,3980,3980,3980,1
20240715,092100,64549505,3975,3975,3975,3975,293
20240715,092000,63384830,3975,3970,3975,3965,791
20240715,091900,60244905,3975,3970,3975,3970,75
20240715,091800,59947130,3970,3970,3970,3970,115
20240715,091700,59490580,3970,3975,3980,3970,1607
20240715,091600,53110750,3975,3970,3975,3970,2
20240715,091500,53102805,3975,3980,3980,3975,647
20240715,091400,50530740,3980,3985,3985,3980,675
20240715,091300,47841115,3985,3980,3985,3980,3
20240715,091200,47829165,3980,3980,3980,3980,0
20240715,091100,47829165,3980,3985,3990,3980,648
20240715,091000,45245795,3990,3985,3990,3985,195
20240715,090900,44468695,3980,3975,3980,3975,972
20240715,090800,40603215,3980,3980,3980,3980,0
20240715,090700,40603215,3980,3980,3980,3980,22
20240715,090600,40515655,3965,3975,3975,3965,1172
20240715,090500,35856975,3975,3970,3975,3970,357
20240715,090400,34437925,3970,3970,3970,3970,203
20240715,090300,33632015,3970,3970,3970,3970,310
20240715,090200,32401315,3970,3965,3970,3960,628
20240715,090100,29913880,3965,3965,3980,3965,549
20240715,090000,27737080,3975,3960,3975,3960,7003