KissMeData/014530/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,185900,1786136200,3925,3925,3925,3925,8907
20240807,185800,1786136200,3925,3925,3925,3925,0
20240807,185700,1786136200,3925,3925,3925,3925,0
20240807,185600,1786136200,3925,3925,3925,3925,0
20240807,185500,1786136200,3925,3925,3925,3925,0
20240807,185400,1786136200,3925,3925,3925,3925,0
20240807,185300,1786136200,3925,3925,3925,3925,0
20240807,185200,1786136200,3925,3925,3925,3925,0
20240807,185100,1786136200,3925,3925,3925,3925,0
20240807,185000,1786136200,3925,3925,3925,3925,0
20240807,184900,1786136200,3925,3925,3925,3925,0
20240807,184800,1786136200,3925,3925,3925,3925,0
20240807,184700,1786136200,3925,3925,3925,3925,0
20240807,184600,1786136200,3925,3925,3925,3925,0
20240807,184500,1786136200,3925,3925,3925,3925,0
20240807,184400,1786136200,3925,3925,3925,3925,0
20240807,184300,1786136200,3925,3925,3925,3925,0
20240807,184200,1786136200,3925,3925,3925,3925,0
20240807,184100,1786136200,3925,3925,3925,3925,0
20240807,184000,1786136200,3925,3925,3925,3925,0
20240807,183900,1786136200,3925,3925,3925,3925,0
20240807,183800,1786136200,3925,3925,3925,3925,0
20240807,183700,1786136200,3925,3925,3925,3925,0
20240807,183600,1786136200,3925,3925,3925,3925,0
20240807,183500,1786136200,3925,3925,3925,3925,0
20240807,183400,1786136200,3925,3925,3925,3925,0
20240807,183300,1786136200,3925,3925,3925,3925,0
20240807,183200,1786136200,3925,3925,3925,3925,0
20240807,183100,1786136200,3925,3925,3925,3925,0
20240807,183000,1786136200,3925,3925,3925,3925,0
20240807,182900,1786136200,3925,3925,3925,3925,8907
20240807,182800,1786136200,3925,3925,3925,3925,0
20240807,182700,1786136200,3925,3925,3925,3925,0
20240807,182600,1786136200,3925,3925,3925,3925,0
20240807,182500,1786136200,3925,3925,3925,3925,0
20240807,182400,1786136200,3925,3925,3925,3925,0
20240807,182300,1786136200,3925,3925,3925,3925,0
20240807,182200,1786136200,3925,3925,3925,3925,0
20240807,182100,1786136200,3925,3925,3925,3925,0
20240807,182000,1786136200,3925,3925,3925,3925,0
20240807,181900,1786136200,3925,3925,3925,3925,0
20240807,181800,1786136200,3925,3925,3925,3925,0
20240807,181700,1786136200,3925,3925,3925,3925,0
20240807,181600,1786136200,3925,3925,3925,3925,0
20240807,181500,1786136200,3925,3925,3925,3925,0
20240807,181400,1786136200,3925,3925,3925,3925,0
20240807,181300,1786136200,3925,3925,3925,3925,0
20240807,181200,1786136200,3925,3925,3925,3925,0
20240807,181100,1786136200,3925,3925,3925,3925,0
20240807,181000,1786136200,3925,3925,3925,3925,0
20240807,180900,1786136200,3925,3925,3925,3925,0
20240807,180800,1786136200,3925,3925,3925,3925,0
20240807,180700,1786136200,3925,3925,3925,3925,0
20240807,180600,1786136200,3925,3925,3925,3925,0
20240807,180500,1786136200,3925,3925,3925,3925,0
20240807,180400,1786136200,3925,3925,3925,3925,0
20240807,180300,1786136200,3925,3925,3925,3925,0
20240807,180200,1786136200,3925,3925,3925,3925,0
20240807,180100,1786136200,3925,3925,3925,3925,0
20240807,180000,1786136200,3925,3925,3925,3925,0
20240807,175900,1786136200,3925,3925,3925,3925,8907
20240807,175800,1786136200,3925,3925,3925,3925,0
20240807,175700,1786136200,3925,3925,3925,3925,0
20240807,175600,1786136200,3925,3925,3925,3925,0
20240807,175500,1786136200,3925,3925,3925,3925,0
20240807,175400,1786136200,3925,3925,3925,3925,0
20240807,175300,1786136200,3925,3925,3925,3925,0
20240807,175200,1786136200,3925,3925,3925,3925,0
20240807,175100,1786136200,3925,3925,3925,3925,0
20240807,175000,1786136200,3925,3925,3925,3925,0
20240807,174900,1786136200,3925,3925,3925,3925,0
20240807,174800,1786136200,3925,3925,3925,3925,0
20240807,174700,1786136200,3925,3925,3925,3925,0
20240807,174600,1786136200,3925,3925,3925,3925,0
20240807,174500,1786136200,3925,3925,3925,3925,0
20240807,174400,1786136200,3925,3925,3925,3925,0
20240807,174300,1786136200,3925,3925,3925,3925,0
20240807,174200,1786136200,3925,3925,3925,3925,0
20240807,174100,1786136200,3925,3925,3925,3925,0
20240807,174000,1786136200,3925,3925,3925,3925,0
20240807,173900,1786136200,3925,3925,3925,3925,0
20240807,173800,1786136200,3925,3925,3925,3925,0
20240807,173700,1786136200,3925,3925,3925,3925,0
20240807,173600,1786136200,3925,3925,3925,3925,0
20240807,173500,1786136200,3925,3925,3925,3925,0
20240807,173400,1786136200,3925,3925,3925,3925,0
20240807,173300,1786136200,3925,3925,3925,3925,0
20240807,173200,1786136200,3925,3925,3925,3925,0
20240807,173100,1786136200,3925,3925,3925,3925,0
20240807,173000,1786136200,3925,3925,3925,3925,0
20240807,172900,1786136200,3925,3925,3925,3925,8907
20240807,172800,1786136200,3925,3925,3925,3925,0
20240807,172700,1786136200,3925,3925,3925,3925,0
20240807,172600,1786136200,3925,3925,3925,3925,0
20240807,172500,1786136200,3925,3925,3925,3925,0
20240807,172400,1786136200,3925,3925,3925,3925,0
20240807,172300,1786136200,3925,3925,3925,3925,0
20240807,172200,1786136200,3925,3925,3925,3925,0
20240807,172100,1786136200,3925,3925,3925,3925,0
20240807,172000,1786136200,3925,3925,3925,3925,0
20240807,171900,1786136200,3925,3925,3925,3925,0
20240807,171800,1786136200,3925,3925,3925,3925,0
20240807,171700,1786136200,3925,3925,3925,3925,0
20240807,171600,1786136200,3925,3925,3925,3925,0
20240807,171500,1786136200,3925,3925,3925,3925,0
20240807,171400,1786136200,3925,3925,3925,3925,0
20240807,171300,1786136200,3925,3925,3925,3925,0
20240807,171200,1786136200,3925,3925,3925,3925,0
20240807,171100,1786136200,3925,3925,3925,3925,0
20240807,171000,1786136200,3925,3925,3925,3925,0
20240807,170900,1786136200,3925,3925,3925,3925,0
20240807,170800,1786136200,3925,3925,3925,3925,0
20240807,170700,1786136200,3925,3925,3925,3925,0
20240807,170600,1786136200,3925,3925,3925,3925,0
20240807,170500,1786136200,3925,3925,3925,3925,0
20240807,170400,1786136200,3925,3925,3925,3925,0
20240807,170300,1786136200,3925,3925,3925,3925,0
20240807,170200,1786136200,3925,3925,3925,3925,0
20240807,170100,1786136200,3925,3925,3925,3925,0
20240807,170000,1786136200,3925,3925,3925,3925,0
20240807,165900,1786136200,3925,3925,3925,3925,8907
20240807,165800,1786136200,3925,3925,3925,3925,0
20240807,165700,1786136200,3925,3925,3925,3925,0
20240807,165600,1786136200,3925,3925,3925,3925,0
20240807,165500,1786136200,3925,3925,3925,3925,0
20240807,165400,1786136200,3925,3925,3925,3925,0
20240807,165300,1786136200,3925,3925,3925,3925,0
20240807,165200,1786136200,3925,3925,3925,3925,0
20240807,165100,1786136200,3925,3925,3925,3925,0
20240807,165000,1786136200,3925,3925,3925,3925,0
20240807,164900,1786136200,3925,3925,3925,3925,0
20240807,164800,1786136200,3925,3925,3925,3925,0
20240807,164700,1786136200,3925,3925,3925,3925,0
20240807,164600,1786136200,3925,3925,3925,3925,0
20240807,164500,1786136200,3925,3925,3925,3925,0
20240807,164400,1786136200,3925,3925,3925,3925,0
20240807,164300,1786136200,3925,3925,3925,3925,0
20240807,164200,1786136200,3925,3925,3925,3925,0
20240807,164100,1786136200,3925,3925,3925,3925,0
20240807,164000,1786136200,3925,3925,3925,3925,0
20240807,163900,1786136200,3925,3925,3925,3925,0
20240807,163800,1786136200,3925,3925,3925,3925,0
20240807,163700,1786136200,3925,3925,3925,3925,0
20240807,163600,1786136200,3925,3925,3925,3925,0
20240807,163500,1786136200,3925,3925,3925,3925,0
20240807,163400,1786136200,3925,3925,3925,3925,0
20240807,163300,1786136200,3925,3925,3925,3925,0
20240807,163200,1786136200,3925,3925,3925,3925,0
20240807,163100,1786136200,3925,3925,3925,3925,0
20240807,163000,1786136200,3925,3925,3925,3925,0
20240807,162900,1786136200,3925,3925,3925,3925,8907
20240807,162800,1786136200,3925,3925,3925,3925,0
20240807,162700,1786136200,3925,3925,3925,3925,0
20240807,162600,1786136200,3925,3925,3925,3925,0
20240807,162500,1786136200,3925,3925,3925,3925,0
20240807,162400,1786136200,3925,3925,3925,3925,0
20240807,162300,1786136200,3925,3925,3925,3925,0
20240807,162200,1786136200,3925,3925,3925,3925,0
20240807,162100,1786136200,3925,3925,3925,3925,0
20240807,162000,1786136200,3925,3925,3925,3925,0
20240807,161900,1786136200,3925,3925,3925,3925,0
20240807,161800,1786136200,3925,3925,3925,3925,0
20240807,161700,1786136200,3925,3925,3925,3925,0
20240807,161600,1786136200,3925,3925,3925,3925,0
20240807,161500,1786136200,3925,3925,3925,3925,0
20240807,161400,1786136200,3925,3925,3925,3925,0
20240807,161300,1786136200,3925,3925,3925,3925,0
20240807,161200,1786136200,3925,3925,3925,3925,0
20240807,161100,1786136200,3925,3925,3925,3925,0
20240807,161000,1786136200,3925,3925,3925,3925,0
20240807,160900,1786136200,3925,3925,3925,3925,0
20240807,160800,1786136200,3925,3925,3925,3925,0
20240807,160700,1786136200,3925,3925,3925,3925,0
20240807,160600,1786136200,3925,3925,3925,3925,0
20240807,160500,1786136200,3925,3925,3925,3925,0
20240807,160400,1786136200,3925,3925,3925,3925,0
20240807,160300,1786136200,3925,3925,3925,3925,0
20240807,160200,1786136200,3925,3925,3925,3925,0
20240807,160100,1786136200,3925,3925,3925,3925,0
20240807,160000,1786136200,3925,3925,3925,3925,0
20240807,155900,1786136200,3925,3925,3925,3925,8907
20240807,155800,1786136200,3925,3925,3925,3925,0
20240807,155700,1786136200,3925,3925,3925,3925,0
20240807,155600,1786136200,3925,3925,3925,3925,0
20240807,155500,1786136200,3925,3925,3925,3925,0
20240807,155400,1786136200,3925,3925,3925,3925,0
20240807,155300,1786136200,3925,3925,3925,3925,0
20240807,155200,1786136200,3925,3925,3925,3925,0
20240807,155100,1786136200,3925,3925,3925,3925,0
20240807,155000,1786136200,3925,3925,3925,3925,0
20240807,154900,1786136200,3925,3925,3925,3925,0
20240807,154800,1786136200,3925,3925,3925,3925,0
20240807,154700,1786136200,3925,3925,3925,3925,0
20240807,154600,1786136200,3925,3925,3925,3925,0
20240807,154500,1786136200,3925,3925,3925,3925,0
20240807,154400,1786136200,3925,3925,3925,3925,0
20240807,154300,1786136200,3925,3925,3925,3925,0
20240807,154200,1786136200,3925,3925,3925,3925,0
20240807,154100,1786136200,3925,3925,3925,3925,0
20240807,154000,1786136200,3925,3925,3925,3925,0
20240807,153900,1786136200,3925,3925,3925,3925,0
20240807,153800,1786136200,3925,3925,3925,3925,0
20240807,153700,1786136200,3925,3925,3925,3925,0
20240807,153600,1786136200,3925,3925,3925,3925,0
20240807,153500,1786136200,3925,3925,3925,3925,0
20240807,153400,1786136200,3925,3925,3925,3925,0
20240807,153300,1786136200,3925,3925,3925,3925,0
20240807,153200,1786136200,3925,3925,3925,3925,0
20240807,153100,1786136200,3925,3925,3925,3925,0
20240807,153000,1786136200,3925,3925,3925,3925,8907
20240807,152900,1751176225,3905,3905,3905,3905,0
20240807,152800,1751176225,3905,3905,3905,3905,0
20240807,152700,1751176225,3905,3905,3905,3905,0
20240807,152600,1751176225,3905,3905,3905,3905,0
20240807,152500,1751176225,3905,3905,3905,3905,0
20240807,152400,1751176225,3905,3905,3905,3905,0
20240807,152300,1751176225,3905,3905,3905,3905,0
20240807,152200,1751176225,3905,3905,3905,3905,0
20240807,152100,1751176225,3905,3905,3905,3905,0
20240807,152000,1751176225,3905,3905,3905,3905,0
20240807,151900,1751176225,3905,3920,3920,3905,364
20240807,151800,1749754790,3920,3905,3920,3905,2365
20240807,151700,1740508010,3905,3905,3905,3905,1196
20240807,151600,1735837630,3900,3900,3900,3900,4499
20240807,151500,1718291530,3900,3895,3900,3895,2026
20240807,151400,1710400255,3895,3895,3895,3895,1
20240807,151300,1710396360,3900,3895,3900,3895,1567
20240807,151200,1704286895,3885,3885,3885,3885,127
20240807,151100,1703793500,3885,3890,3890,3885,553
20240807,151000,1701642560,3890,3895,3895,3890,170
20240807,150900,1700980415,3895,3900,3900,3895,32
20240807,150800,1700855770,3895,3895,3895,3895,200
20240807,150700,1700076770,3895,3895,3895,3895,12
20240807,150600,1700030030,3900,3900,3900,3900,0
20240807,150500,1700030030,3900,3895,3900,3895,54
20240807,150400,1699819680,3890,3890,3890,3890,415
20240807,150300,1698205330,3890,3890,3890,3890,498
20240807,150200,1696268110,3890,3895,3895,3885,1382
20240807,150100,1690890905,3895,3895,3895,3895,27
20240807,150000,1690785740,3895,3895,3895,3895,0
20240807,145900,1690785740,3895,3895,3895,3895,2184
20240807,145800,1682279060,3900,3900,3900,3895,1032
20240807,145700,1678256760,3900,3905,3905,3900,2300
20240807,145600,1669286245,3905,3905,3905,3905,1094
20240807,145500,1665014175,3905,3905,3905,3905,1219
20240807,145400,1660253980,3905,3900,3905,3900,221
20240807,145300,1659391070,3900,3910,3910,3900,29
20240807,145200,1659277960,3900,3905,3910,3900,2260
20240807,145100,1650463935,3910,3910,3910,3910,1746
20240807,145000,1643637075,3905,3900,3905,3900,1560
20240807,144900,1637549305,3895,3895,3895,3895,874
20240807,144800,1634145075,3895,3895,3895,3895,342
20240807,144700,1632812985,3890,3890,3890,3885,3029
20240807,144600,1621032410,3890,3890,3890,3890,826
20240807,144500,1617819270,3890,3890,3890,3890,0
20240807,144400,1617819270,3890,3890,3890,3890,874
20240807,144300,1614419410,3890,3895,3895,3890,1374
20240807,144200,1609068405,3895,3895,3895,3895,119
20240807,144100,1608604900,3895,3895,3895,3895,251
20240807,144000,1607627255,3895,3895,3895,3895,1
20240807,143900,1607623360,3905,3895,3905,3895,329
20240807,143800,1606341895,3900,3890,3900,3890,342
20240807,143700,1605008105,3905,3895,3905,3895,3263
20240807,143600,1592281125,3880,3880,3880,3880,200
20240807,143500,1591505125,3880,3880,3880,3880,0
20240807,143400,1591505125,3880,3880,3880,3880,500
20240807,143300,1589565125,3880,3875,3880,3875,1094
20240807,143200,1585323460,3875,3900,3900,3875,7896
20240807,143100,1554654705,3900,3890,3900,3890,437
20240807,143000,1552951615,3895,3895,3895,3895,1330
20240807,142900,1547771265,3890,3890,3890,3890,200
20240807,142800,1546993265,3885,3885,3885,3885,50
20240807,142700,1546799015,3885,3890,3890,3885,1154
20240807,142600,1542309960,3890,3890,3890,3890,452
20240807,142500,1540551680,3890,3890,3895,3890,1227
20240807,142400,1535772525,3895,3895,3895,3895,41
20240807,142300,1535612830,3895,3895,3895,3895,4
20240807,142200,1535597250,3895,3895,3895,3895,36
20240807,142100,1535457030,3890,3900,3900,3890,2
20240807,142000,1535449240,3890,3890,3890,3890,301
20240807,141900,1534278350,3900,3900,3900,3900,1
20240807,141800,1534274450,3890,3890,3890,3890,1
20240807,141700,1534270560,3890,3895,3895,3890,1103
20240807,141600,1529979220,3895,3895,3895,3895,500
20240807,141500,1528031720,3905,3905,3905,3905,1
20240807,141400,1528027815,3895,3895,3895,3895,0
20240807,141300,1528027815,3895,3895,3895,3895,0
20240807,141200,1528027815,3895,3895,3895,3895,101
20240807,141100,1527634420,3905,3905,3905,3905,0
20240807,141000,1527634420,3905,3905,3905,3905,0
20240807,140900,1527634420,3905,3905,3905,3905,1
20240807,140800,1527630515,3890,3895,3895,3890,4
20240807,140700,1527614950,3890,3890,3890,3890,150
20240807,140600,1527031450,3890,3890,3890,3890,143
20240807,140500,1526475180,3905,3905,3905,3905,1
20240807,140400,1526471275,3885,3885,3885,3885,0
20240807,140300,1526471275,3885,3885,3885,3885,0
20240807,140200,1526471275,3885,3885,3885,3885,85
20240807,140100,1526141050,3885,3910,3910,3885,350
20240807,140000,1524781275,3885,3910,3910,3885,261
20240807,135900,1523767265,3885,3895,3895,3885,9678
20240807,135800,1486111010,3895,3895,3895,3895,1
20240807,135700,1486107115,3900,3910,3910,3900,2
20240807,135600,1486099305,3910,3910,3910,3910,101
20240807,135500,1485704395,3890,3890,3890,3890,0
20240807,135400,1485704395,3890,3890,3890,3890,50
20240807,135300,1485509895,3890,3890,3890,3890,0
20240807,135200,1485509895,3890,3895,3895,3890,2310
20240807,135100,1476513945,3910,3900,3910,3895,7068
20240807,135000,1448958645,3900,3900,3900,3900,5
20240807,134900,1448939145,3910,3910,3910,3910,5
20240807,134800,1448919595,3900,3915,3915,3900,101
20240807,134700,1448524195,3920,3920,3920,3900,310
20240807,134600,1447310195,3900,3920,3920,3900,6046
20240807,134500,1423719700,3905,3910,3920,3905,7990
20240807,134400,1392502180,3910,3910,3910,3910,31
20240807,134300,1392380970,3910,3910,3910,3910,0
20240807,134200,1392380970,3910,3915,3915,3910,571
20240807,134100,1390145655,3910,3915,3915,3910,501
20240807,134000,1388184245,3905,3905,3905,3905,0
20240807,133900,1388184245,3905,3905,3905,3905,0
20240807,133800,1388184245,3905,3905,3905,3905,0
20240807,133700,1388184245,3905,3905,3905,3905,1214
20240807,133600,1383443575,3905,3905,3905,3905,301
20240807,133500,1382268170,3910,3910,3910,3900,7886
20240807,133400,1351496830,3905,3910,3915,3905,1502
20240807,133300,1345629010,3915,3910,3915,3910,3001
20240807,133200,1333895090,3910,3915,3915,3910,501
20240807,133100,1331933680,3910,3910,3910,3910,0
20240807,133000,1331933680,3910,3910,3910,3910,500
20240807,132900,1329978680,3905,3910,3910,3905,16
20240807,132800,1329916125,3910,3910,3910,3910,421
20240807,132700,1328270015,3910,3910,3910,3910,0
20240807,132600,1328270015,3910,3910,3910,3910,449
20240807,132500,1326514425,3910,3910,3915,3910,176
20240807,132400,1325826260,3910,3920,3920,3910,1837
20240807,132300,1318634890,3910,3920,3920,3905,1254
20240807,132200,1313731735,3910,3910,3910,3910,15
20240807,132100,1313673085,3910,3915,3935,3900,12888
20240807,132000,1263231960,3905,3910,3910,3905,300
20240807,131900,1262059960,3910,3910,3910,3910,0
20240807,131800,1262059960,3910,3910,3915,3910,1165
20240807,131700,1257504805,3910,3910,3910,3910,1145
20240807,131600,1253027855,3910,3910,3910,3910,0
20240807,131500,1253027855,3910,3910,3910,3910,5
20240807,131400,1253008305,3910,3910,3910,3910,291
20240807,131300,1251870495,3915,3910,3915,3910,1780
20240807,131200,1244904195,3915,3915,3915,3915,1
20240807,131100,1244900280,3910,3910,3910,3910,1201
20240807,131000,1240204370,3910,3910,3910,3905,401
20240807,130900,1238636465,3905,3905,3905,3905,0
20240807,130800,1238636465,3905,3905,3915,3905,1101
20240807,130700,1234334030,3900,3900,3900,3900,375
20240807,130600,1232871530,3905,3905,3905,3905,1
20240807,130500,1232867625,3900,3900,3900,3900,1101
20240807,130400,1228573725,3905,3905,3905,3905,277
20240807,130300,1227492040,3905,3905,3905,3900,1332
20240807,130200,1222291080,3915,3915,3915,3915,200
20240807,130100,1221508080,3915,3915,3915,3905,1002
20240807,130000,1217585260,3905,3910,3915,3905,219
20240807,125900,1216729555,3910,3910,3910,3910,484
20240807,125800,1214837115,3905,3910,3910,3900,388
20240807,125700,1213321090,3910,3905,3910,3905,2
20240807,125600,1213313275,3910,3900,3910,3900,1142
20240807,125500,1208851430,3900,3905,3905,3900,103
20240807,125400,1208449725,3900,3900,3900,3895,173
20240807,125300,1207775030,3895,3895,3895,3895,30
20240807,125200,1207658180,3900,3900,3900,3900,100
20240807,125100,1207268180,3900,3900,3900,3900,109
20240807,125000,1206843080,3905,3900,3905,3900,178
20240807,124900,1206147995,3905,3905,3905,3905,35
20240807,124800,1206011320,3900,3905,3905,3900,536
20240807,124700,1203918250,3905,3900,3905,3900,89
20240807,124600,1203571145,3890,3890,3900,3890,275
20240807,124500,1202501375,3890,3900,3900,3890,2012
20240807,124400,1194654675,3890,3895,3895,3890,4
20240807,124300,1194639100,3890,3890,3895,3890,274
20240807,124200,1193573230,3895,3895,3895,3895,2070
20240807,124100,1185510580,3895,3885,3895,3885,2437
20240807,124000,1176019005,3890,3890,3890,3890,0
20240807,123900,1176019005,3890,3890,3890,3890,1500
20240807,123800,1170184005,3885,3885,3885,3885,1
20240807,123700,1170180120,3895,3895,3895,3895,275
20240807,123600,1169108995,3885,3885,3885,3885,4
20240807,123500,1169093455,3885,3885,3885,3885,0
20240807,123400,1169093455,3885,3885,3885,3885,0
20240807,123300,1169093455,3885,3890,3895,3885,1452
20240807,123200,1163442640,3890,3885,3890,3880,501
20240807,123100,1161497750,3890,3890,3890,3890,1
20240807,123000,1161493860,3880,3880,3880,3880,512
20240807,122900,1159507300,3880,3885,3885,3880,906
20240807,122800,1155987495,3890,3890,3890,3890,1
20240807,122700,1155983605,3880,3880,3880,3880,1
20240807,122600,1155979725,3875,3875,3875,3875,0
20240807,122500,1155979725,3875,3875,3875,3875,100
20240807,122400,1155592225,3875,3890,3890,3875,2
20240807,122300,1155584460,3890,3890,3890,3890,2
20240807,122200,1155576680,3890,3885,3890,3875,681
20240807,122100,1152929520,3890,3885,3890,3885,6560
20240807,122000,1127441975,3880,3880,3880,3880,100
20240807,121900,1127053975,3880,3890,3890,3880,3943
20240807,121800,1111735370,3890,3890,3890,3890,1503
20240807,121700,1105888700,3885,3885,3885,3885,36
20240807,121600,1105748840,3885,3890,3890,3885,1466
20240807,121500,1100052680,3890,3890,3895,3890,207
20240807,121400,1099247395,3890,3895,3895,3890,1205
20240807,121300,1094559170,3895,3895,3895,3895,1830
20240807,121200,1087431320,3895,3885,3895,3885,1001
20240807,121100,1083532435,3895,3895,3895,3885,1883
20240807,121000,1076198170,3885,3885,3895,3885,6839
20240807,120900,1049599215,3890,3890,3890,3875,1057
20240807,120800,1045487600,3890,3885,3895,3875,6440
20240807,120700,1020443585,3880,3880,3880,3880,264
20240807,120600,1019419265,3875,3885,3885,3875,2
20240807,120500,1019411505,3875,3875,3875,3875,0
20240807,120400,1019411505,3875,3875,3875,3875,0
20240807,120300,1019411505,3875,3880,3880,3875,1038
20240807,120200,1015384070,3880,3880,3880,3880,0
20240807,120100,1015384070,3880,3870,3880,3870,131
20240807,120000,1014877090,3870,3870,3870,3870,0
20240807,115900,1014877090,3870,3875,3875,3870,2
20240807,115800,1014869345,3880,3870,3880,3870,17
20240807,115700,1014803535,3870,3875,3880,3870,52
20240807,115600,1014602035,3875,3875,3875,3875,900
20240807,115500,1011114535,3875,3870,3875,3870,490
20240807,115400,1009216785,3870,3870,3870,3870,16
20240807,115300,1009154865,3880,3875,3880,3875,298
20240807,115200,1008000110,3885,3885,3885,3885,1
20240807,115100,1007996225,3875,3875,3885,3875,10
20240807,115000,1007957435,3880,3870,3880,3870,1651
20240807,114900,1001553505,3870,3880,3880,3870,377
20240807,114800,1000090755,3880,3870,3880,3870,848
20240807,114700,996800985,3870,3870,3870,3870,1
20240807,114600,996797115,3880,3875,3880,3875,5000
20240807,114500,977400340,3870,3870,3870,3870,0
20240807,114400,977400340,3870,3875,3875,3870,2
20240807,114300,977392595,3855,3855,3855,3855,0
20240807,114200,977392595,3855,3855,3855,3855,0
20240807,114100,977392595,3855,3855,3855,3855,131
20240807,114000,976887590,3855,3855,3855,3855,1
20240807,113900,976883735,3875,3855,3875,3855,72
20240807,113800,976606155,3880,3865,3880,3865,12302
20240807,113700,928964135,3865,3865,3865,3865,708
20240807,113600,926227715,3870,3870,3870,3870,0
20240807,113500,926227715,3870,3865,3870,3865,2016
20240807,113400,918435870,3855,3855,3855,3855,201
20240807,113300,917661015,3865,3865,3865,3860,2000
20240807,113200,909932515,3870,3870,3870,3870,243
20240807,113100,908992105,3870,3880,3880,3870,315
20240807,113000,907773045,3870,3875,3875,3870,2274
20240807,112900,898968820,3880,3875,3880,3875,664
20240807,112800,896393800,3880,3880,3880,3880,300
20240807,112700,895229800,3875,3875,3875,3875,7
20240807,112600,895202675,3875,3870,3875,3870,2
20240807,112500,895194930,3875,3865,3880,3865,107
20240807,112400,894780190,3875,3880,3880,3875,1209
20240807,112300,890089285,3880,3880,3880,3880,6
20240807,112200,890066005,3880,3875,3880,3875,9
20240807,112100,890031120,3870,3875,3875,3870,15
20240807,112000,889973045,3870,3880,3880,3870,1581
20240807,111900,883838785,3885,3870,3885,3870,7477
20240807,111800,854863210,3870,3865,3870,3865,2000
20240807,111700,847126745,3865,3865,3865,3865,111
20240807,111600,846697730,3865,3865,3865,3865,1
20240807,111500,846693865,3850,3850,3850,3850,0
20240807,111400,846693865,3850,3860,3865,3850,81
20240807,111300,846380820,3865,3850,3865,3850,103
20240807,111200,845984225,3850,3860,3860,3850,11
20240807,111100,845941775,3850,3850,3850,3850,1
20240807,111000,845937925,3855,3860,3860,3855,1220
20240807,110900,841228730,3860,3860,3865,3860,2051
20240807,110800,833308135,3865,3865,3865,3860,454
20240807,110700,831553430,3870,3870,3870,3870,360
20240807,110600,830160230,3870,3870,3875,3870,351
20240807,110500,828801855,3870,3865,3870,3865,5619
20240807,110400,807057760,3860,3850,3870,3840,12154
20240807,110300,760150075,3845,3845,3845,3845,1427
20240807,110200,754663260,3840,3840,3840,3840,457
20240807,110100,752908380,3845,3845,3845,3845,0
20240807,110000,752908380,3845,3845,3845,3840,54
20240807,105900,752701005,3840,3840,3840,3840,454
20240807,105800,750957645,3835,3830,3840,3830,46
20240807,105700,750781450,3830,3835,3835,3830,3001
20240807,105600,739280225,3840,3840,3840,3840,21
20240807,105500,739199585,3845,3840,3845,3840,2
20240807,105400,739191900,3845,3840,3845,3840,265
20240807,105300,738173400,3845,3845,3845,3845,283
20240807,105200,737085265,3845,3840,3845,3840,476
20240807,105100,735257420,3840,3840,3840,3835,374
20240807,105000,733821270,3835,3835,3835,3835,0
20240807,104900,733821270,3835,3840,3840,3835,14
20240807,104800,733767520,3835,3840,3840,3835,4
20240807,104700,733752165,3835,3835,3835,3835,1264
20240807,104600,728904725,3835,3835,3840,3835,19
20240807,104500,728831855,3835,3835,3835,3835,8
20240807,104400,728801175,3835,3835,3835,3835,0
20240807,104300,728801175,3835,3835,3835,3835,0
20240807,104200,728801175,3835,3845,3845,3835,6
20240807,104100,728778130,3845,3835,3845,3835,810
20240807,104000,725664460,3835,3835,3835,3835,17
20240807,103900,725599265,3835,3835,3835,3835,0
20240807,103800,725599265,3835,3835,3835,3835,36
20240807,103700,725461205,3845,3845,3845,3835,8
20240807,103600,725430465,3845,3845,3845,3845,0
20240807,103500,725430465,3845,3820,3845,3820,1001
20240807,103400,721606620,3825,3825,3825,3825,1
20240807,103300,721602795,3830,3845,3845,3830,501
20240807,103200,719683950,3830,3830,3830,3830,1
20240807,103100,719680120,3835,3820,3835,3820,2053
20240807,103000,711832370,3820,3830,3830,3820,967
20240807,102900,708135080,3830,3840,3840,3830,2
20240807,102800,708127410,3835,3835,3835,3835,15
20240807,102700,708069885,3835,3835,3835,3835,996
20240807,102600,704250225,3825,3840,3840,3825,470
20240807,102500,702445450,3835,3830,3835,3825,483
20240807,102400,700593325,3825,3820,3840,3820,242
20240807,102300,699664115,3840,3840,3840,3840,1
20240807,102200,699660275,3835,3835,3835,3825,401
20240807,102100,698124650,3840,3840,3840,3840,1
20240807,102000,698120810,3815,3845,3845,3815,2
20240807,101900,698113150,3810,3840,3840,3810,25145
20240807,101800,602120790,3840,3840,3850,3840,699
20240807,101700,599431630,3840,3845,3850,3830,24
20240807,101600,599339380,3845,3845,3850,3845,3685
20240807,101500,585157090,3845,3835,3845,3825,3103
20240807,101400,573231695,3840,3840,3840,3840,3
20240807,101300,573220175,3840,3840,3840,3840,231
20240807,101200,572333135,3840,3835,3840,3825,861
20240807,101100,569027605,3835,3820,3835,3820,13172
20240807,101000,518578555,3815,3815,3815,3815,1
20240807,100900,518574740,3810,3810,3810,3810,0
20240807,100800,518574740,3810,3815,3815,3810,1893
20240807,100700,511361700,3815,3830,3830,3815,2428
20240807,100600,502086485,3835,3835,3835,3835,31
20240807,100500,501967600,3835,3835,3835,3835,0
20240807,100400,501967600,3835,3835,3835,3835,228
20240807,100300,501093220,3830,3835,3835,3830,149
20240807,100200,500522540,3835,3815,3835,3815,3409
20240807,100100,487487450,3815,3830,3830,3815,101
20240807,100000,487102120,3830,3825,3830,3825,112
20240807,095900,486673165,3830,3825,3830,3810,12
20240807,095800,486627275,3810,3815,3825,3810,1224
20240807,095700,481958815,3815,3820,3820,3815,20
20240807,095600,481882465,3815,3815,3815,3815,1682
20240807,095500,475465635,3830,3820,3830,3815,1969
20240807,095400,467938145,3820,3820,3820,3820,449
20240807,095300,466222965,3820,3815,3820,3815,1443
20240807,095200,460716285,3820,3815,3825,3815,2148
20240807,095100,452521530,3815,3815,3815,3810,4031
20240807,095000,437146225,3815,3815,3815,3810,1195
20240807,094900,432587800,3825,3830,3830,3825,6
20240807,094800,432564845,3830,3820,3830,3815,3601
20240807,094700,418825690,3830,3820,3830,3820,243
20240807,094600,417897160,3820,3830,3830,3820,1504
20240807,094500,412151330,3835,3835,3835,3830,835
20240807,094400,408951655,3835,3840,3840,3820,403
20240807,094300,407412140,3840,3830,3840,3830,509
20240807,094200,405458220,3830,3835,3840,3830,1471
20240807,094100,399811690,3840,3830,3840,3830,2210
20240807,094000,391330480,3835,3830,3835,3830,675
20240807,093900,388745125,3810,3810,3810,3810,0
20240807,093800,388745125,3810,3830,3830,3810,4001
20240807,093700,373479260,3830,3830,3830,3820,151
20240807,093600,372901930,3825,3825,3840,3825,1451
20240807,093500,367351780,3840,3825,3840,3825,2037
20240807,093400,359544910,3815,3815,3815,3815,0
20240807,093300,359544910,3815,3820,3820,3815,950
20240807,093200,355918530,3835,3835,3835,3835,632
20240807,093100,353494810,3835,3830,3835,3830,31
20240807,093000,353375930,3830,3825,3830,3825,1754
20240807,092900,346660200,3810,3825,3825,3810,2035
20240807,092800,338876490,3825,3825,3825,3800,4467
20240807,092700,321900775,3825,3810,3825,3805,2204
20240807,092600,313503495,3820,3810,3820,3805,1629
20240807,092500,307280740,3800,3800,3800,3800,2500
20240807,092400,297780740,3800,3810,3810,3795,8324
20240807,092300,266132445,3805,3805,3810,3805,151
20240807,092200,265557640,3805,3805,3825,3800,711
20240807,092100,262838285,3800,3800,3820,3790,3084
20240807,092000,251134665,3795,3800,3825,3795,1013
20240807,091900,247268895,3795,3810,3810,3795,5680
20240807,091800,225672935,3810,3810,3810,3805,839
20240807,091700,222476350,3820,3805,3820,3805,2275
20240807,091600,213818850,3805,3825,3825,3800,14890
20240807,091500,157087545,3825,3825,3825,3815,392
20240807,091400,155589975,3830,3830,3830,3830,317
20240807,091300,154375865,3835,3835,3835,3835,11
20240807,091200,154333680,3835,3835,3835,3835,118
20240807,091100,153881150,3830,3830,3830,3830,1520
20240807,091000,148059550,3835,3840,3850,3835,1485
20240807,090900,142364525,3850,3845,3850,3845,3065
20240807,090800,130572035,3845,3840,3845,3815,1271
20240807,090700,125690085,3815,3820,3835,3815,2224
20240807,090600,117175945,3810,3810,3820,3810,1224
20240807,090500,112511955,3805,3805,3815,3800,6546
20240807,090400,87591935,3805,3810,3810,3805,2653
20240807,090300,77489525,3805,3815,3820,3805,1965
20240807,090200,69999480,3815,3840,3840,3810,2629
20240807,090100,59961090,3845,3840,3845,3835,7179
20240807,090000,32370860,3830,3850,3860,3830,8424