KissMeData/014530/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,185800,731788500,3790,3790,3790,3790,3387
20240827,185700,731788500,3790,3790,3790,3790,0
20240827,185600,731788500,3790,3790,3790,3790,0
20240827,185500,731788500,3790,3790,3790,3790,0
20240827,185400,731788500,3790,3790,3790,3790,0
20240827,185300,731788500,3790,3790,3790,3790,0
20240827,185200,731788500,3790,3790,3790,3790,0
20240827,185100,731788500,3790,3790,3790,3790,0
20240827,185000,731788500,3790,3790,3790,3790,0
20240827,184900,731788500,3790,3790,3790,3790,0
20240827,184800,731788500,3790,3790,3790,3790,0
20240827,184700,731788500,3790,3790,3790,3790,0
20240827,184600,731788500,3790,3790,3790,3790,0
20240827,184500,731788500,3790,3790,3790,3790,0
20240827,184400,731788500,3790,3790,3790,3790,0
20240827,184300,731788500,3790,3790,3790,3790,0
20240827,184200,731788500,3790,3790,3790,3790,0
20240827,184100,731788500,3790,3790,3790,3790,0
20240827,184000,731788500,3790,3790,3790,3790,0
20240827,183900,731788500,3790,3790,3790,3790,0
20240827,183800,731788500,3790,3790,3790,3790,0
20240827,183700,731788500,3790,3790,3790,3790,0
20240827,183600,731788500,3790,3790,3790,3790,0
20240827,183500,731788500,3790,3790,3790,3790,0
20240827,183400,731788500,3790,3790,3790,3790,0
20240827,183300,731788500,3790,3790,3790,3790,0
20240827,183200,731788500,3790,3790,3790,3790,0
20240827,183100,731788500,3790,3790,3790,3790,0
20240827,183000,731788500,3790,3790,3790,3790,0
20240827,182900,731788500,3790,3790,3790,3790,0
20240827,182800,731788500,3790,3790,3790,3790,3387
20240827,182700,731788500,3790,3790,3790,3790,0
20240827,182600,731788500,3790,3790,3790,3790,0
20240827,182500,731788500,3790,3790,3790,3790,0
20240827,182400,731788500,3790,3790,3790,3790,0
20240827,182300,731788500,3790,3790,3790,3790,0
20240827,182200,731788500,3790,3790,3790,3790,0
20240827,182100,731788500,3790,3790,3790,3790,0
20240827,182000,731788500,3790,3790,3790,3790,0
20240827,181900,731788500,3790,3790,3790,3790,0
20240827,181800,731788500,3790,3790,3790,3790,0
20240827,181700,731788500,3790,3790,3790,3790,0
20240827,181600,731788500,3790,3790,3790,3790,0
20240827,181500,731788500,3790,3790,3790,3790,0
20240827,181400,731788500,3790,3790,3790,3790,0
20240827,181300,731788500,3790,3790,3790,3790,0
20240827,181200,731788500,3790,3790,3790,3790,0
20240827,181100,731788500,3790,3790,3790,3790,0
20240827,181000,731788500,3790,3790,3790,3790,0
20240827,180900,731788500,3790,3790,3790,3790,0
20240827,180800,731788500,3790,3790,3790,3790,0
20240827,180700,731788500,3790,3790,3790,3790,0
20240827,180600,731788500,3790,3790,3790,3790,0
20240827,180500,731788500,3790,3790,3790,3790,0
20240827,180400,731788500,3790,3790,3790,3790,0
20240827,180300,731788500,3790,3790,3790,3790,0
20240827,180200,731788500,3790,3790,3790,3790,0
20240827,180100,731788500,3790,3790,3790,3790,0
20240827,180000,731788500,3790,3790,3790,3790,0
20240827,175900,731788500,3790,3790,3790,3790,0
20240827,175800,731788500,3790,3790,3790,3790,3387
20240827,175700,731788500,3790,3790,3790,3790,0
20240827,175600,731788500,3790,3790,3790,3790,0
20240827,175500,731788500,3790,3790,3790,3790,0
20240827,175400,731788500,3790,3790,3790,3790,0
20240827,175300,731788500,3790,3790,3790,3790,0
20240827,175200,731788500,3790,3790,3790,3790,0
20240827,175100,731788500,3790,3790,3790,3790,0
20240827,175000,731788500,3790,3790,3790,3790,0
20240827,174900,731788500,3790,3790,3790,3790,0
20240827,174800,731788500,3790,3790,3790,3790,0
20240827,174700,731788500,3790,3790,3790,3790,0
20240827,174600,731788500,3790,3790,3790,3790,0
20240827,174500,731788500,3790,3790,3790,3790,0
20240827,174400,731788500,3790,3790,3790,3790,0
20240827,174300,731788500,3790,3790,3790,3790,0
20240827,174200,731788500,3790,3790,3790,3790,0
20240827,174100,731788500,3790,3790,3790,3790,0
20240827,174000,731788500,3790,3790,3790,3790,0
20240827,173900,731788500,3790,3790,3790,3790,0
20240827,173800,731788500,3790,3790,3790,3790,0
20240827,173700,731788500,3790,3790,3790,3790,0
20240827,173600,731788500,3790,3790,3790,3790,0
20240827,173500,731788500,3790,3790,3790,3790,0
20240827,173400,731788500,3790,3790,3790,3790,0
20240827,173300,731788500,3790,3790,3790,3790,0
20240827,173200,731788500,3790,3790,3790,3790,0
20240827,173100,731788500,3790,3790,3790,3790,0
20240827,173000,731788500,3790,3790,3790,3790,0
20240827,172900,731788500,3790,3790,3790,3790,0
20240827,172800,731788500,3790,3790,3790,3790,3387
20240827,172700,731788500,3790,3790,3790,3790,0
20240827,172600,731788500,3790,3790,3790,3790,0
20240827,172500,731788500,3790,3790,3790,3790,0
20240827,172400,731788500,3790,3790,3790,3790,0
20240827,172300,731788500,3790,3790,3790,3790,0
20240827,172200,731788500,3790,3790,3790,3790,0
20240827,172100,731788500,3790,3790,3790,3790,0
20240827,172000,731788500,3790,3790,3790,3790,0
20240827,171900,731788500,3790,3790,3790,3790,0
20240827,171800,731788500,3790,3790,3790,3790,0
20240827,171700,731788500,3790,3790,3790,3790,0
20240827,171600,731788500,3790,3790,3790,3790,0
20240827,171500,731788500,3790,3790,3790,3790,0
20240827,171400,731788500,3790,3790,3790,3790,0
20240827,171300,731788500,3790,3790,3790,3790,0
20240827,171200,731788500,3790,3790,3790,3790,0
20240827,171100,731788500,3790,3790,3790,3790,0
20240827,171000,731788500,3790,3790,3790,3790,0
20240827,170900,731788500,3790,3790,3790,3790,0
20240827,170800,731788500,3790,3790,3790,3790,0
20240827,170700,731788500,3790,3790,3790,3790,0
20240827,170600,731788500,3790,3790,3790,3790,0
20240827,170500,731788500,3790,3790,3790,3790,0
20240827,170400,731788500,3790,3790,3790,3790,0
20240827,170300,731788500,3790,3790,3790,3790,0
20240827,170200,731788500,3790,3790,3790,3790,0
20240827,170100,731788500,3790,3790,3790,3790,0
20240827,170000,731788500,3790,3790,3790,3790,0
20240827,165900,731788500,3790,3790,3790,3790,0
20240827,165800,731788500,3790,3790,3790,3790,3387
20240827,165700,731788500,3790,3790,3790,3790,0
20240827,165600,731788500,3790,3790,3790,3790,0
20240827,165500,731788500,3790,3790,3790,3790,0
20240827,165400,731788500,3790,3790,3790,3790,0
20240827,165300,731788500,3790,3790,3790,3790,0
20240827,165200,731788500,3790,3790,3790,3790,0
20240827,165100,731788500,3790,3790,3790,3790,0
20240827,165000,731788500,3790,3790,3790,3790,0
20240827,164900,731788500,3790,3790,3790,3790,0
20240827,164800,731788500,3790,3790,3790,3790,0
20240827,164700,731788500,3790,3790,3790,3790,0
20240827,164600,731788500,3790,3790,3790,3790,0
20240827,164500,731788500,3790,3790,3790,3790,0
20240827,164400,731788500,3790,3790,3790,3790,0
20240827,164300,731788500,3790,3790,3790,3790,0
20240827,164200,731788500,3790,3790,3790,3790,0
20240827,164100,731788500,3790,3790,3790,3790,0
20240827,164000,731788500,3790,3790,3790,3790,0
20240827,163900,731788500,3790,3790,3790,3790,0
20240827,163800,731788500,3790,3790,3790,3790,0
20240827,163700,731788500,3790,3790,3790,3790,0
20240827,163600,731788500,3790,3790,3790,3790,0
20240827,163500,731788500,3790,3790,3790,3790,0
20240827,163400,731788500,3790,3790,3790,3790,0
20240827,163300,731788500,3790,3790,3790,3790,0
20240827,163200,731788500,3790,3790,3790,3790,0
20240827,163100,731788500,3790,3790,3790,3790,0
20240827,163000,731788500,3790,3790,3790,3790,0
20240827,162900,731788500,3790,3790,3790,3790,0
20240827,162800,731788500,3790,3790,3790,3790,3387
20240827,162700,731788500,3790,3790,3790,3790,0
20240827,162600,731788500,3790,3790,3790,3790,0
20240827,162500,731788500,3790,3790,3790,3790,0
20240827,162400,731788500,3790,3790,3790,3790,0
20240827,162300,731788500,3790,3790,3790,3790,0
20240827,162200,731788500,3790,3790,3790,3790,0
20240827,162100,731788500,3790,3790,3790,3790,0
20240827,162000,731788500,3790,3790,3790,3790,0
20240827,161900,731788500,3790,3790,3790,3790,0
20240827,161800,731788500,3790,3790,3790,3790,0
20240827,161700,731788500,3790,3790,3790,3790,0
20240827,161600,731788500,3790,3790,3790,3790,0
20240827,161500,731788500,3790,3790,3790,3790,0
20240827,161400,731788500,3790,3790,3790,3790,0
20240827,161300,731788500,3790,3790,3790,3790,0
20240827,161200,731788500,3790,3790,3790,3790,0
20240827,161100,731788500,3790,3790,3790,3790,0
20240827,161000,731788500,3790,3790,3790,3790,0
20240827,160900,731788500,3790,3790,3790,3790,0
20240827,160800,731788500,3790,3790,3790,3790,0
20240827,160700,731788500,3790,3790,3790,3790,0
20240827,160600,731788500,3790,3790,3790,3790,0
20240827,160500,731788500,3790,3790,3790,3790,0
20240827,160400,731788500,3790,3790,3790,3790,0
20240827,160300,731788500,3790,3790,3790,3790,0
20240827,160200,731788500,3790,3790,3790,3790,0
20240827,160100,731788500,3790,3790,3790,3790,0
20240827,160000,731788500,3790,3790,3790,3790,0
20240827,155900,731788500,3790,3790,3790,3790,0
20240827,155800,731788500,3790,3790,3790,3790,3387
20240827,155700,731788500,3790,3790,3790,3790,0
20240827,155600,731788500,3790,3790,3790,3790,0
20240827,155500,731788500,3790,3790,3790,3790,0
20240827,155400,731788500,3790,3790,3790,3790,0
20240827,155300,731788500,3790,3790,3790,3790,0
20240827,155200,731788500,3790,3790,3790,3790,0
20240827,155100,731788500,3790,3790,3790,3790,0
20240827,155000,731788500,3790,3790,3790,3790,0
20240827,154900,731788500,3790,3790,3790,3790,0
20240827,154800,731788500,3790,3790,3790,3790,0
20240827,154700,731788500,3790,3790,3790,3790,0
20240827,154600,731788500,3790,3790,3790,3790,0
20240827,154500,731788500,3790,3790,3790,3790,0
20240827,154400,731788500,3790,3790,3790,3790,0
20240827,154300,731788500,3790,3790,3790,3790,0
20240827,154200,731788500,3790,3790,3790,3790,0
20240827,154100,731788500,3790,3790,3790,3790,0
20240827,154000,731788500,3790,3790,3790,3790,0
20240827,153900,731788500,3790,3790,3790,3790,0
20240827,153800,731788500,3790,3790,3790,3790,0
20240827,153700,731788500,3790,3790,3790,3790,0
20240827,153600,731788500,3790,3790,3790,3790,0
20240827,153500,731788500,3790,3790,3790,3790,0
20240827,153400,731788500,3790,3790,3790,3790,0
20240827,153300,731788500,3790,3790,3790,3790,0
20240827,153200,731788500,3790,3790,3790,3790,0
20240827,153100,731788500,3790,3790,3790,3790,0
20240827,153000,731788500,3790,3790,3790,3790,3387
20240827,152900,718951770,3795,3795,3795,3795,0
20240827,152800,718951770,3795,3795,3795,3795,0
20240827,152700,718951770,3795,3795,3795,3795,0
20240827,152600,718951770,3795,3795,3795,3795,0
20240827,152500,718951770,3795,3795,3795,3795,0
20240827,152400,718951770,3795,3795,3795,3795,0
20240827,152300,718951770,3795,3795,3795,3795,0
20240827,152200,718951770,3795,3795,3795,3795,0
20240827,152100,718951770,3795,3795,3795,3795,0
20240827,152000,718951770,3795,3795,3795,3795,0
20240827,151900,718951770,3795,3795,3795,3795,400
20240827,151800,717433770,3790,3790,3790,3790,0
20240827,151700,717433770,3790,3795,3795,3790,102
20240827,151600,717046690,3795,3795,3795,3795,0
20240827,151500,717046690,3795,3795,3795,3795,0
20240827,151400,717046690,3795,3795,3795,3795,500
20240827,151300,715149190,3795,3795,3795,3795,0
20240827,151200,715149190,3795,3795,3795,3795,0
20240827,151100,715149190,3795,3795,3795,3795,2
20240827,151000,715141600,3795,3795,3795,3795,0
20240827,150900,715141600,3795,3795,3795,3795,0
20240827,150800,715141600,3795,3795,3795,3795,0
20240827,150700,715141600,3795,3795,3795,3795,0
20240827,150600,715141600,3795,3795,3795,3795,0
20240827,150500,715141600,3795,3795,3795,3795,318
20240827,150400,713934790,3795,3795,3795,3795,0
20240827,150300,713934790,3795,3795,3795,3795,253
20240827,150200,712974655,3795,3795,3795,3795,2000
20240827,150100,705384655,3795,3795,3795,3795,986
20240827,150000,701642785,3800,3800,3800,3800,0
20240827,145900,701642785,3800,3800,3800,3800,201
20240827,145800,700878985,3800,3800,3800,3800,1
20240827,145700,700875185,3795,3795,3795,3795,920
20240827,145600,697383785,3795,3795,3795,3795,0
20240827,145500,697383785,3795,3795,3795,3795,433
20240827,145400,695740550,3795,3795,3795,3795,0
20240827,145300,695740550,3795,3795,3795,3795,200
20240827,145200,694981550,3800,3800,3800,3800,0
20240827,145100,694981550,3800,3800,3800,3800,0
20240827,145000,694981550,3800,3800,3800,3800,0
20240827,144900,694981550,3800,3800,3800,3800,98
20240827,144800,694609150,3795,3795,3795,3795,3898
20240827,144700,679816240,3795,3795,3795,3795,1
20240827,144600,679812445,3790,3790,3790,3790,223
20240827,144500,678967275,3795,3795,3795,3795,1
20240827,144400,678963480,3790,3790,3790,3790,500
20240827,144300,677068480,3790,3795,3795,3790,951
20240827,144200,673461740,3790,3790,3790,3790,658
20240827,144100,670967920,3795,3790,3795,3790,1001
20240827,144000,667174125,3790,3790,3790,3790,319
20240827,143900,665965115,3795,3795,3795,3795,1
20240827,143800,665961320,3790,3790,3790,3790,0
20240827,143700,665961320,3790,3790,3790,3790,849
20240827,143600,662743610,3790,3790,3790,3790,0
20240827,143500,662743610,3790,3790,3790,3790,0
20240827,143400,662743610,3790,3790,3790,3790,0
20240827,143300,662743610,3790,3790,3790,3790,747
20240827,143200,659912480,3795,3795,3795,3795,0
20240827,143100,659912480,3795,3795,3795,3795,0
20240827,143000,659912480,3795,3795,3795,3795,4
20240827,142900,659897300,3795,3795,3795,3795,0
20240827,142800,659897300,3795,3795,3795,3795,0
20240827,142700,659897300,3795,3795,3795,3795,101
20240827,142600,659514005,3790,3795,3795,3790,1302
20240827,142500,654578925,3795,3790,3795,3790,300
20240827,142400,653441425,3790,3790,3790,3790,1
20240827,142300,653437635,3795,3795,3795,3795,0
20240827,142200,653437635,3795,3795,3795,3795,14
20240827,142100,653384505,3795,3795,3795,3795,20
20240827,142000,653308605,3795,3795,3795,3795,0
20240827,141900,653308605,3795,3795,3795,3795,218
20240827,141800,652481295,3800,3800,3800,3800,0
20240827,141700,652481295,3800,3800,3800,3800,11
20240827,141600,652439495,3800,3795,3800,3795,1098
20240827,141500,648272570,3795,3795,3795,3795,21
20240827,141400,648192875,3795,3795,3795,3795,1288
20240827,141300,643304915,3790,3795,3795,3790,46
20240827,141200,643130525,3795,3795,3795,3795,3
20240827,141100,643119140,3795,3795,3795,3795,0
20240827,141000,643119140,3795,3795,3795,3795,0
20240827,140900,643119140,3795,3795,3795,3795,1
20240827,140800,643115345,3790,3795,3795,3790,183
20240827,140700,642421360,3795,3795,3795,3795,1
20240827,140600,642417565,3790,3790,3790,3790,0
20240827,140500,642417565,3790,3790,3790,3790,0
20240827,140400,642417565,3790,3795,3795,3790,279
20240827,140300,641360145,3790,3790,3790,3790,146
20240827,140200,640806805,3795,3795,3795,3795,100
20240827,140100,640427305,3795,3795,3795,3795,0
20240827,140000,640427305,3795,3795,3795,3795,0
20240827,135900,640427305,3795,3795,3795,3795,377
20240827,135800,638996590,3795,3795,3795,3795,0
20240827,135700,638996590,3795,3795,3795,3795,0
20240827,135600,638996590,3795,3790,3795,3790,304
20240827,135500,637844410,3800,3800,3800,3800,0
20240827,135400,637844410,3800,3800,3800,3800,0
20240827,135300,637844410,3800,3800,3800,3800,0
20240827,135200,637844410,3800,3800,3800,3800,0
20240827,135100,637844410,3800,3800,3800,3800,0
20240827,135000,637844410,3800,3800,3800,3800,0
20240827,134900,637844410,3800,3800,3800,3800,0
20240827,134800,637844410,3800,3800,3800,3800,0
20240827,134700,637844410,3800,3800,3800,3800,0
20240827,134600,637844410,3800,3800,3800,3800,0
20240827,134500,637844410,3800,3800,3800,3800,0
20240827,134400,637844410,3800,3800,3800,3800,51
20240827,134300,637650610,3795,3795,3795,3795,100
20240827,134200,637271110,3795,3795,3795,3795,0
20240827,134100,637271110,3795,3795,3795,3795,2000
20240827,134000,629681110,3795,3795,3795,3795,0
20240827,133900,629681110,3795,3795,3795,3795,0
20240827,133800,629681110,3795,3795,3795,3795,4538
20240827,133700,612459400,3790,3790,3790,3790,500
20240827,133600,610564400,3790,3790,3790,3790,0
20240827,133500,610564400,3790,3795,3795,3790,6608
20240827,133400,585517040,3795,3790,3795,3790,50
20240827,133300,585327390,3795,3795,3795,3795,0
20240827,133200,585327390,3795,3795,3795,3795,1150
20240827,133100,580963140,3795,3795,3795,3795,0
20240827,133000,580963140,3795,3795,3795,3795,10
20240827,132900,580925190,3795,3795,3795,3795,6
20240827,132800,580902420,3795,3795,3795,3795,0
20240827,132700,580902420,3795,3795,3795,3795,0
20240827,132600,580902420,3795,3795,3795,3795,0
20240827,132500,580902420,3795,3790,3795,3790,11
20240827,132400,580860725,3790,3790,3790,3790,0
20240827,132300,580860725,3790,3790,3790,3790,0
20240827,132200,580860725,3790,3790,3790,3790,100
20240827,132100,580481725,3790,3790,3790,3790,300
20240827,132000,579344725,3795,3795,3795,3795,0
20240827,131900,579344725,3795,3795,3795,3795,0
20240827,131800,579344725,3795,3795,3795,3795,0
20240827,131700,579344725,3795,3795,3795,3795,0
20240827,131600,579344725,3795,3795,3795,3795,10
20240827,131500,579306775,3795,3795,3795,3795,0
20240827,131400,579306775,3795,3795,3795,3795,0
20240827,131300,579306775,3795,3795,3795,3795,876
20240827,131200,575982355,3795,3795,3795,3795,0
20240827,131100,575982355,3795,3795,3795,3795,100
20240827,131000,575602855,3795,3795,3795,3795,0
20240827,130900,575602855,3795,3795,3795,3795,0
20240827,130800,575602855,3795,3795,3795,3795,0
20240827,130700,575602855,3795,3795,3795,3795,1234
20240827,130600,570919825,3795,3795,3795,3795,0
20240827,130500,570919825,3795,3795,3795,3795,0
20240827,130400,570919825,3795,3795,3795,3795,0
20240827,130300,570919825,3795,3795,3795,3795,10
20240827,130200,570881875,3795,3795,3795,3795,46
20240827,130100,570707305,3795,3795,3795,3795,0
20240827,130000,570707305,3795,3795,3795,3795,0
20240827,125900,570707305,3795,3795,3795,3795,145
20240827,125800,570157030,3795,3795,3795,3795,0
20240827,125700,570157030,3795,3795,3795,3795,0
20240827,125600,570157030,3795,3795,3795,3795,158
20240827,125500,569557420,3795,3795,3795,3795,377
20240827,125400,568126705,3795,3795,3795,3795,0
20240827,125300,568126705,3795,3795,3795,3795,13
20240827,125200,568077370,3795,3795,3795,3795,0
20240827,125100,568077370,3795,3795,3795,3795,1000
20240827,125000,564282370,3795,3795,3795,3795,110
20240827,124900,563864920,3795,3795,3795,3795,58
20240827,124800,563644810,3795,3795,3795,3795,942
20240827,124700,560069920,3795,3795,3795,3795,10
20240827,124600,560031970,3800,3800,3800,3800,0
20240827,124500,560031970,3800,3800,3800,3800,400
20240827,124400,558511970,3800,3800,3800,3800,2
20240827,124300,558504370,3800,3800,3800,3800,170
20240827,124200,557858370,3805,3805,3805,3805,0
20240827,124100,557858370,3805,3805,3805,3805,0
20240827,124000,557858370,3805,3805,3805,3805,59
20240827,123900,557633875,3795,3800,3800,3795,2287
20240827,123800,548954435,3805,3805,3805,3805,100
20240827,123700,548573935,3805,3805,3805,3805,0
20240827,123600,548573935,3805,3805,3805,3805,0
20240827,123500,548573935,3805,3805,3805,3805,0
20240827,123400,548573935,3805,3805,3805,3805,0
20240827,123300,548573935,3805,3805,3805,3805,0
20240827,123200,548573935,3805,3805,3805,3805,314
20240827,123100,547379165,3805,3805,3805,3805,109
20240827,123000,546964420,3805,3800,3805,3800,16
20240827,122900,546903615,3800,3800,3800,3800,1985
20240827,122800,539360615,3800,3800,3800,3800,515
20240827,122700,537403615,3795,3795,3795,3795,0
20240827,122600,537403615,3795,3800,3800,3795,2011
20240827,122500,529771865,3795,3795,3795,3795,0
20240827,122400,529771865,3795,3795,3795,3795,10
20240827,122300,529733915,3800,3800,3800,3800,1
20240827,122200,529730115,3790,3790,3790,3790,0
20240827,122100,529730115,3790,3790,3790,3790,1
20240827,122000,529726325,3790,3790,3790,3790,4000
20240827,121900,514566325,3800,3790,3800,3790,254
20240827,121800,513603645,3790,3790,3790,3790,0
20240827,121700,513603645,3790,3800,3800,3790,1586
20240827,121600,507582650,3800,3800,3800,3800,0
20240827,121500,507582650,3800,3800,3800,3800,15
20240827,121400,507525650,3800,3800,3800,3800,0
20240827,121300,507525650,3800,3800,3800,3800,15
20240827,121200,507468650,3800,3800,3800,3800,0
20240827,121100,507468650,3800,3800,3800,3800,3
20240827,121000,507457250,3800,3800,3800,3800,132
20240827,120900,506955650,3790,3790,3790,3790,0
20240827,120800,506955650,3790,3790,3790,3790,0
20240827,120700,506955650,3790,3805,3805,3790,2683
20240827,120600,496779485,3805,3805,3805,3805,1
20240827,120500,496775680,3805,3805,3805,3805,0
20240827,120400,496775680,3805,3805,3805,3805,0
20240827,120300,496775680,3805,3805,3805,3805,1
20240827,120200,496771875,3805,3805,3805,3805,0
20240827,120100,496771875,3805,3805,3805,3805,470
20240827,120000,494983525,3805,3805,3805,3805,0
20240827,115900,494983525,3805,3805,3805,3805,213
20240827,115800,494173060,3805,3800,3805,3800,53
20240827,115700,493971655,3800,3800,3800,3800,0
20240827,115600,493971655,3800,3800,3800,3800,600
20240827,115500,491691655,3800,3800,3800,3800,5
20240827,115400,491672655,3795,3785,3795,3785,2251
20240827,115300,483141245,3790,3790,3790,3790,100
20240827,115200,482762245,3790,3790,3790,3790,0
20240827,115100,482762245,3790,3790,3790,3790,10
20240827,115000,482724345,3790,3790,3790,3790,0
20240827,114900,482724345,3790,3790,3790,3790,10
20240827,114800,482686445,3790,3790,3790,3790,2
20240827,114700,482678865,3790,3790,3790,3790,0
20240827,114600,482678865,3790,3795,3795,3790,20306
20240827,114500,405718625,3795,3795,3795,3795,0
20240827,114400,405718625,3795,3795,3795,3795,2
20240827,114300,405711035,3795,3795,3795,3795,20
20240827,114200,405635135,3795,3795,3795,3795,0
20240827,114100,405635135,3795,3795,3795,3795,0
20240827,114000,405635135,3795,3795,3795,3795,104
20240827,113900,405240455,3790,3790,3790,3790,900
20240827,113800,401829455,3790,3790,3790,3790,81
20240827,113700,401522465,3795,3795,3795,3795,2
20240827,113600,401514875,3790,3790,3790,3790,0
20240827,113500,401514875,3790,3790,3790,3790,3139
20240827,113400,389618065,3795,3795,3795,3795,0
20240827,113300,389618065,3795,3795,3795,3795,0
20240827,113200,389618065,3795,3795,3795,3795,0
20240827,113100,389618065,3795,3795,3795,3795,0
20240827,113000,389618065,3795,3795,3795,3795,0
20240827,112900,389618065,3795,3795,3795,3795,0
20240827,112800,389618065,3795,3795,3795,3795,0
20240827,112700,389618065,3795,3795,3795,3795,176
20240827,112600,388950145,3795,3795,3795,3795,0
20240827,112500,388950145,3795,3795,3795,3795,0
20240827,112400,388950145,3795,3795,3795,3795,180
20240827,112300,388267045,3790,3790,3790,3790,106
20240827,112200,387865305,3790,3790,3790,3790,1
20240827,112100,387861515,3795,3795,3795,3795,0
20240827,112000,387861515,3795,3795,3795,3795,2
20240827,111900,387853925,3790,3790,3790,3790,56
20240827,111800,387641685,3790,3790,3790,3790,0
20240827,111700,387641685,3790,3790,3790,3790,0
20240827,111600,387641685,3790,3790,3790,3790,0
20240827,111500,387641685,3790,3790,3790,3790,10
20240827,111400,387603785,3795,3795,3795,3795,0
20240827,111300,387603785,3795,3795,3795,3795,0
20240827,111200,387603785,3795,3795,3795,3795,0
20240827,111100,387603785,3795,3790,3795,3790,1768
20240827,111000,380903060,3795,3795,3795,3795,0
20240827,110900,380903060,3795,3795,3795,3795,9
20240827,110800,380868905,3795,3795,3795,3790,134
20240827,110700,380360875,3795,3795,3795,3795,10
20240827,110600,380322925,3795,3795,3795,3795,3
20240827,110500,380311540,3795,3795,3795,3795,2
20240827,110400,380303950,3790,3790,3790,3790,0
20240827,110300,380303950,3790,3790,3790,3790,1
20240827,110200,380300160,3795,3795,3795,3795,1020
20240827,110100,376429260,3795,3790,3795,3790,521
20240827,110000,374454170,3790,3795,3795,3790,251
20240827,105900,373502875,3790,3790,3790,3790,26
20240827,105800,373404335,3795,3795,3795,3795,0
20240827,105700,373404335,3795,3795,3795,3795,0
20240827,105600,373404335,3795,3795,3795,3795,3
20240827,105500,373392950,3790,3790,3790,3790,0
20240827,105400,373392950,3790,3790,3790,3790,0
20240827,105300,373392950,3790,3790,3790,3790,27
20240827,105200,373290620,3790,3790,3790,3790,0
20240827,105100,373290620,3790,3790,3790,3790,156
20240827,105000,372699380,3790,3790,3790,3790,138
20240827,104900,372176360,3790,3790,3790,3790,454
20240827,104800,370455700,3795,3795,3795,3795,2
20240827,104700,370448110,3790,3790,3790,3790,35
20240827,104600,370315460,3785,3790,3790,3785,36
20240827,104500,370179180,3785,3785,3785,3785,0
20240827,104400,370179180,3785,3790,3790,3785,6913
20240827,104300,344013435,3790,3790,3790,3790,17
20240827,104200,343949005,3785,3785,3785,3785,351
20240827,104100,342620470,3790,3790,3790,3790,50
20240827,104000,342430970,3790,3790,3790,3790,10
20240827,103900,342393070,3790,3790,3790,3790,16
20240827,103800,342332430,3790,3795,3795,3785,78
20240827,103700,342036990,3795,3785,3795,3785,20
20240827,103600,341961280,3790,3790,3790,3790,10
20240827,103500,341923380,3790,3790,3790,3790,2
20240827,103400,341915800,3795,3795,3795,3795,0
20240827,103300,341915800,3795,3795,3795,3795,0
20240827,103200,341915800,3795,3795,3795,3795,2
20240827,103100,341908210,3790,3795,3795,3790,1119
20240827,103000,337666605,3795,3795,3795,3795,0
20240827,102900,337666605,3795,3795,3795,3795,0
20240827,102800,337666605,3795,3795,3795,3795,1
20240827,102700,337662810,3785,3785,3785,3785,1
20240827,102600,337659025,3785,3785,3785,3785,162
20240827,102500,337045855,3785,3790,3790,3785,30
20240827,102400,336932290,3785,3785,3785,3785,75
20240827,102300,336648415,3785,3785,3785,3785,500
20240827,102200,334755915,3785,3785,3785,3785,0
20240827,102100,334755915,3785,3785,3785,3785,0
20240827,102000,334755915,3785,3790,3795,3785,63
20240827,101900,334517145,3790,3790,3790,3790,1
20240827,101800,334513355,3795,3795,3795,3795,0
20240827,101700,334513355,3795,3795,3795,3795,111
20240827,101600,334092110,3795,3795,3795,3795,6
20240827,101500,334069340,3795,3795,3795,3795,0
20240827,101400,334069340,3795,3795,3795,3795,9
20240827,101300,334035185,3790,3790,3790,3790,0
20240827,101200,334035185,3790,3790,3790,3790,1686
20240827,101100,327645245,3790,3790,3790,3790,546
20240827,101000,325575905,3795,3795,3795,3795,10
20240827,100900,325537955,3795,3795,3795,3795,0
20240827,100800,325537955,3795,3795,3795,3795,28
20240827,100700,325431695,3795,3795,3795,3795,0
20240827,100600,325431695,3795,3795,3795,3795,1
20240827,100500,325427900,3795,3790,3795,3790,1009
20240827,100400,321603745,3795,3790,3795,3790,350
20240827,100300,320277220,3790,3795,3795,3790,180
20240827,100200,319594870,3795,3795,3795,3795,54
20240827,100100,319389940,3795,3795,3795,3795,0
20240827,100000,319389940,3795,3795,3795,3795,0
20240827,095900,319389940,3795,3795,3795,3795,26
20240827,095800,319291270,3795,3795,3795,3795,977
20240827,095700,315583555,3800,3800,3800,3800,481
20240827,095600,313755755,3800,3800,3800,3800,550
20240827,095500,311665755,3805,3805,3805,3805,0
20240827,095400,311665755,3805,3805,3805,3805,20
20240827,095300,311589655,3805,3805,3805,3805,0
20240827,095200,311589655,3805,3805,3805,3805,0
20240827,095100,311589655,3805,3805,3805,3805,0
20240827,095000,311589655,3805,3805,3805,3805,0
20240827,094900,311589655,3805,3805,3805,3805,0
20240827,094800,311589655,3805,3805,3805,3805,0
20240827,094700,311589655,3805,3805,3805,3805,2
20240827,094600,311582045,3805,3805,3805,3805,0
20240827,094500,311582045,3805,3795,3805,3795,469
20240827,094400,309797840,3795,3805,3810,3795,9847
20240827,094300,272401815,3805,3805,3805,3805,0
20240827,094200,272401815,3805,3805,3805,3805,566
20240827,094100,270248185,3805,3800,3805,3800,1420
20240827,094000,264845600,3795,3795,3795,3795,60
20240827,093900,264617900,3800,3800,3800,3800,0
20240827,093800,264617900,3800,3800,3800,3800,100
20240827,093700,264237900,3800,3800,3800,3800,200
20240827,093600,263477900,3805,3805,3805,3805,13
20240827,093500,263428435,3805,3800,3805,3800,718
20240827,093400,260697535,3800,3790,3800,3790,101
20240827,093300,260314735,3790,3790,3790,3790,154
20240827,093200,259731075,3790,3800,3800,3790,403
20240827,093100,258203675,3800,3790,3800,3790,4011
20240827,093000,243001875,3800,3795,3800,3795,186
20240827,092900,242295580,3795,3800,3800,3795,1012
20240827,092800,238455030,3800,3800,3800,3800,180
20240827,092700,237771030,3800,3800,3800,3800,0
20240827,092600,237771030,3800,3800,3800,3800,20
20240827,092500,237695030,3800,3800,3800,3800,1
20240827,092400,237691230,3805,3805,3805,3805,1
20240827,092300,237687425,3805,3805,3805,3805,0
20240827,092200,237687425,3805,3805,3805,3805,2
20240827,092100,237679815,3810,3810,3810,3810,0
20240827,092000,237679815,3810,3810,3810,3810,264
20240827,091900,236673975,3810,3795,3810,3795,5581
20240827,091800,215446790,3795,3800,3800,3795,223
20240827,091700,214599570,3800,3800,3800,3800,112
20240827,091600,214173970,3800,3800,3800,3800,8
20240827,091500,214143570,3805,3800,3805,3790,2458
20240827,091400,204821190,3800,3795,3800,3795,521
20240827,091300,202843890,3800,3800,3800,3800,0
20240827,091200,202843890,3800,3805,3805,3800,10833
20240827,091100,161628060,3810,3815,3815,3810,7052
20240827,091000,134759690,3810,3815,3815,3810,103
20240827,090900,134367230,3810,3815,3815,3810,34
20240827,090800,134237540,3815,3815,3820,3810,6309
20240827,090700,110169475,3810,3810,3815,3810,1025
20240827,090600,106264200,3815,3815,3815,3815,549
20240827,090500,104169765,3815,3810,3815,3810,4976
20240827,090400,85190810,3805,3805,3805,3805,273
20240827,090300,84152045,3805,3810,3810,3805,2630
20240827,090200,74144385,3810,3805,3815,3805,1104
20240827,090100,69934735,3800,3825,3825,3800,2266
20240827,090000,61315530,3825,3830,3830,3815,15822