KissMeData/014530/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,185900,1140703235,3900,3900,3900,3900,5231
20240809,185800,1140703235,3900,3900,3900,3900,0
20240809,185700,1140703235,3900,3900,3900,3900,0
20240809,185600,1140703235,3900,3900,3900,3900,0
20240809,185500,1140703235,3900,3900,3900,3900,0
20240809,185400,1140703235,3900,3900,3900,3900,0
20240809,185300,1140703235,3900,3900,3900,3900,0
20240809,185200,1140703235,3900,3900,3900,3900,0
20240809,185100,1140703235,3900,3900,3900,3900,0
20240809,185000,1140703235,3900,3900,3900,3900,0
20240809,184900,1140703235,3900,3900,3900,3900,0
20240809,184800,1140703235,3900,3900,3900,3900,0
20240809,184700,1140703235,3900,3900,3900,3900,0
20240809,184600,1140703235,3900,3900,3900,3900,0
20240809,184500,1140703235,3900,3900,3900,3900,0
20240809,184400,1140703235,3900,3900,3900,3900,0
20240809,184300,1140703235,3900,3900,3900,3900,0
20240809,184200,1140703235,3900,3900,3900,3900,0
20240809,184100,1140703235,3900,3900,3900,3900,0
20240809,184000,1140703235,3900,3900,3900,3900,0
20240809,183900,1140703235,3900,3900,3900,3900,0
20240809,183800,1140703235,3900,3900,3900,3900,0
20240809,183700,1140703235,3900,3900,3900,3900,0
20240809,183600,1140703235,3900,3900,3900,3900,0
20240809,183500,1140703235,3900,3900,3900,3900,0
20240809,183400,1140703235,3900,3900,3900,3900,0
20240809,183300,1140703235,3900,3900,3900,3900,0
20240809,183200,1140703235,3900,3900,3900,3900,0
20240809,183100,1140703235,3900,3900,3900,3900,0
20240809,183000,1140703235,3900,3900,3900,3900,0
20240809,182900,1140703235,3900,3900,3900,3900,5231
20240809,182800,1140703235,3900,3900,3900,3900,0
20240809,182700,1140703235,3900,3900,3900,3900,0
20240809,182600,1140703235,3900,3900,3900,3900,0
20240809,182500,1140703235,3900,3900,3900,3900,0
20240809,182400,1140703235,3900,3900,3900,3900,0
20240809,182300,1140703235,3900,3900,3900,3900,0
20240809,182200,1140703235,3900,3900,3900,3900,0
20240809,182100,1140703235,3900,3900,3900,3900,0
20240809,182000,1140703235,3900,3900,3900,3900,0
20240809,181900,1140703235,3900,3900,3900,3900,0
20240809,181800,1140703235,3900,3900,3900,3900,0
20240809,181700,1140703235,3900,3900,3900,3900,0
20240809,181600,1140703235,3900,3900,3900,3900,0
20240809,181500,1140703235,3900,3900,3900,3900,0
20240809,181400,1140703235,3900,3900,3900,3900,0
20240809,181300,1140703235,3900,3900,3900,3900,0
20240809,181200,1140703235,3900,3900,3900,3900,0
20240809,181100,1140703235,3900,3900,3900,3900,0
20240809,181000,1140703235,3900,3900,3900,3900,0
20240809,180900,1140703235,3900,3900,3900,3900,0
20240809,180800,1140703235,3900,3900,3900,3900,0
20240809,180700,1140703235,3900,3900,3900,3900,0
20240809,180600,1140703235,3900,3900,3900,3900,0
20240809,180500,1140703235,3900,3900,3900,3900,0
20240809,180400,1140703235,3900,3900,3900,3900,0
20240809,180300,1140703235,3900,3900,3900,3900,0
20240809,180200,1140703235,3900,3900,3900,3900,0
20240809,180100,1140703235,3900,3900,3900,3900,0
20240809,180000,1140703235,3900,3900,3900,3900,0
20240809,175900,1140703235,3900,3900,3900,3900,5231
20240809,175800,1140703235,3900,3900,3900,3900,0
20240809,175700,1140703235,3900,3900,3900,3900,0
20240809,175600,1140703235,3900,3900,3900,3900,0
20240809,175500,1140703235,3900,3900,3900,3900,0
20240809,175400,1140703235,3900,3900,3900,3900,0
20240809,175300,1140703235,3900,3900,3900,3900,0
20240809,175200,1140703235,3900,3900,3900,3900,0
20240809,175100,1140703235,3900,3900,3900,3900,0
20240809,175000,1140703235,3900,3900,3900,3900,0
20240809,174900,1140703235,3900,3900,3900,3900,0
20240809,174800,1140703235,3900,3900,3900,3900,0
20240809,174700,1140703235,3900,3900,3900,3900,0
20240809,174600,1140703235,3900,3900,3900,3900,0
20240809,174500,1140703235,3900,3900,3900,3900,0
20240809,174400,1140703235,3900,3900,3900,3900,0
20240809,174300,1140703235,3900,3900,3900,3900,0
20240809,174200,1140703235,3900,3900,3900,3900,0
20240809,174100,1140703235,3900,3900,3900,3900,0
20240809,174000,1140703235,3900,3900,3900,3900,0
20240809,173900,1140703235,3900,3900,3900,3900,0
20240809,173800,1140703235,3900,3900,3900,3900,0
20240809,173700,1140703235,3900,3900,3900,3900,0
20240809,173600,1140703235,3900,3900,3900,3900,0
20240809,173500,1140703235,3900,3900,3900,3900,0
20240809,173400,1140703235,3900,3900,3900,3900,0
20240809,173300,1140703235,3900,3900,3900,3900,0
20240809,173200,1140703235,3900,3900,3900,3900,0
20240809,173100,1140703235,3900,3900,3900,3900,0
20240809,173000,1140703235,3900,3900,3900,3900,0
20240809,172900,1140703235,3900,3900,3900,3900,5231
20240809,172800,1140703235,3900,3900,3900,3900,0
20240809,172700,1140703235,3900,3900,3900,3900,0
20240809,172600,1140703235,3900,3900,3900,3900,0
20240809,172500,1140703235,3900,3900,3900,3900,0
20240809,172400,1140703235,3900,3900,3900,3900,0
20240809,172300,1140703235,3900,3900,3900,3900,0
20240809,172200,1140703235,3900,3900,3900,3900,0
20240809,172100,1140703235,3900,3900,3900,3900,0
20240809,172000,1140703235,3900,3900,3900,3900,0
20240809,171900,1140703235,3900,3900,3900,3900,0
20240809,171800,1140703235,3900,3900,3900,3900,0
20240809,171700,1140703235,3900,3900,3900,3900,0
20240809,171600,1140703235,3900,3900,3900,3900,0
20240809,171500,1140703235,3900,3900,3900,3900,0
20240809,171400,1140703235,3900,3900,3900,3900,0
20240809,171300,1140703235,3900,3900,3900,3900,0
20240809,171200,1140703235,3900,3900,3900,3900,0
20240809,171100,1140703235,3900,3900,3900,3900,0
20240809,171000,1140703235,3900,3900,3900,3900,0
20240809,170900,1140703235,3900,3900,3900,3900,0
20240809,170800,1140703235,3900,3900,3900,3900,0
20240809,170700,1140703235,3900,3900,3900,3900,0
20240809,170600,1140703235,3900,3900,3900,3900,0
20240809,170500,1140703235,3900,3900,3900,3900,0
20240809,170400,1140703235,3900,3900,3900,3900,0
20240809,170300,1140703235,3900,3900,3900,3900,0
20240809,170200,1140703235,3900,3900,3900,3900,0
20240809,170100,1140703235,3900,3900,3900,3900,0
20240809,170000,1140703235,3900,3900,3900,3900,0
20240809,165900,1140703235,3900,3900,3900,3900,5231
20240809,165800,1140703235,3900,3900,3900,3900,0
20240809,165700,1140703235,3900,3900,3900,3900,0
20240809,165600,1140703235,3900,3900,3900,3900,0
20240809,165500,1140703235,3900,3900,3900,3900,0
20240809,165400,1140703235,3900,3900,3900,3900,0
20240809,165300,1140703235,3900,3900,3900,3900,0
20240809,165200,1140703235,3900,3900,3900,3900,0
20240809,165100,1140703235,3900,3900,3900,3900,0
20240809,165000,1140703235,3900,3900,3900,3900,0
20240809,164900,1140703235,3900,3900,3900,3900,0
20240809,164800,1140703235,3900,3900,3900,3900,0
20240809,164700,1140703235,3900,3900,3900,3900,0
20240809,164600,1140703235,3900,3900,3900,3900,0
20240809,164500,1140703235,3900,3900,3900,3900,0
20240809,164400,1140703235,3900,3900,3900,3900,0
20240809,164300,1140703235,3900,3900,3900,3900,0
20240809,164200,1140703235,3900,3900,3900,3900,0
20240809,164100,1140703235,3900,3900,3900,3900,0
20240809,164000,1140703235,3900,3900,3900,3900,0
20240809,163900,1140703235,3900,3900,3900,3900,0
20240809,163800,1140703235,3900,3900,3900,3900,0
20240809,163700,1140703235,3900,3900,3900,3900,0
20240809,163600,1140703235,3900,3900,3900,3900,0
20240809,163500,1140703235,3900,3900,3900,3900,0
20240809,163400,1140703235,3900,3900,3900,3900,0
20240809,163300,1140703235,3900,3900,3900,3900,0
20240809,163200,1140703235,3900,3900,3900,3900,0
20240809,163100,1140703235,3900,3900,3900,3900,0
20240809,163000,1140703235,3900,3900,3900,3900,0
20240809,162900,1140703235,3900,3900,3900,3900,5231
20240809,162800,1140703235,3900,3900,3900,3900,0
20240809,162700,1140703235,3900,3900,3900,3900,0
20240809,162600,1140703235,3900,3900,3900,3900,0
20240809,162500,1140703235,3900,3900,3900,3900,0
20240809,162400,1140703235,3900,3900,3900,3900,0
20240809,162300,1140703235,3900,3900,3900,3900,0
20240809,162200,1140703235,3900,3900,3900,3900,0
20240809,162100,1140703235,3900,3900,3900,3900,0
20240809,162000,1140703235,3900,3900,3900,3900,0
20240809,161900,1140703235,3900,3900,3900,3900,0
20240809,161800,1140703235,3900,3900,3900,3900,0
20240809,161700,1140703235,3900,3900,3900,3900,0
20240809,161600,1140703235,3900,3900,3900,3900,0
20240809,161500,1140703235,3900,3900,3900,3900,0
20240809,161400,1140703235,3900,3900,3900,3900,0
20240809,161300,1140703235,3900,3900,3900,3900,0
20240809,161200,1140703235,3900,3900,3900,3900,0
20240809,161100,1140703235,3900,3900,3900,3900,0
20240809,161000,1140703235,3900,3900,3900,3900,0
20240809,160900,1140703235,3900,3900,3900,3900,0
20240809,160800,1140703235,3900,3900,3900,3900,0
20240809,160700,1140703235,3900,3900,3900,3900,0
20240809,160600,1140703235,3900,3900,3900,3900,0
20240809,160500,1140703235,3900,3900,3900,3900,0
20240809,160400,1140703235,3900,3900,3900,3900,0
20240809,160300,1140703235,3900,3900,3900,3900,0
20240809,160200,1140703235,3900,3900,3900,3900,0
20240809,160100,1140703235,3900,3900,3900,3900,0
20240809,160000,1140703235,3900,3900,3900,3900,0
20240809,155900,1140703235,3900,3900,3900,3900,5231
20240809,155800,1140703235,3900,3900,3900,3900,0
20240809,155700,1140703235,3900,3900,3900,3900,0
20240809,155600,1140703235,3900,3900,3900,3900,0
20240809,155500,1140703235,3900,3900,3900,3900,0
20240809,155400,1140703235,3900,3900,3900,3900,0
20240809,155300,1140703235,3900,3900,3900,3900,0
20240809,155200,1140703235,3900,3900,3900,3900,0
20240809,155100,1140703235,3900,3900,3900,3900,0
20240809,155000,1140703235,3900,3900,3900,3900,0
20240809,154900,1140703235,3900,3900,3900,3900,0
20240809,154800,1140703235,3900,3900,3900,3900,0
20240809,154700,1140703235,3900,3900,3900,3900,0
20240809,154600,1140703235,3900,3900,3900,3900,0
20240809,154500,1140703235,3900,3900,3900,3900,0
20240809,154400,1140703235,3900,3900,3900,3900,0
20240809,154300,1140703235,3900,3900,3900,3900,0
20240809,154200,1140703235,3900,3900,3900,3900,0
20240809,154100,1140703235,3900,3900,3900,3900,0
20240809,154000,1140703235,3900,3900,3900,3900,0
20240809,153900,1140703235,3900,3900,3900,3900,0
20240809,153800,1140703235,3900,3900,3900,3900,0
20240809,153700,1140703235,3900,3900,3900,3900,0
20240809,153600,1140703235,3900,3900,3900,3900,0
20240809,153500,1140703235,3900,3900,3900,3900,0
20240809,153400,1140703235,3900,3900,3900,3900,0
20240809,153300,1140703235,3900,3900,3900,3900,0
20240809,153200,1140703235,3900,3900,3900,3900,0
20240809,153100,1140703235,3900,3900,3900,3900,0
20240809,153000,1140703235,3900,3900,3900,3900,5231
20240809,152900,1120302335,3890,3890,3890,3890,0
20240809,152800,1120302335,3890,3890,3890,3890,0
20240809,152700,1120302335,3890,3890,3890,3890,0
20240809,152600,1120302335,3890,3890,3890,3890,0
20240809,152500,1120302335,3890,3890,3890,3890,0
20240809,152400,1120302335,3890,3890,3890,3890,0
20240809,152300,1120302335,3890,3890,3890,3890,0
20240809,152200,1120302335,3890,3890,3890,3890,0
20240809,152100,1120302335,3890,3890,3890,3890,0
20240809,152000,1120302335,3890,3890,3890,3890,0
20240809,151900,1120302335,3890,3895,3895,3890,247
20240809,151800,1119340915,3890,3890,3890,3890,212
20240809,151700,1118516235,3880,3885,3885,3880,412
20240809,151600,1116915910,3885,3880,3885,3880,1291
20240809,151500,1111906230,3875,3875,3880,3875,1004
20240809,151400,1108010730,3880,3880,3880,3875,101
20240809,151300,1107618855,3880,3880,3880,3880,1930
20240809,151200,1100130455,3880,3885,3885,3880,200
20240809,151100,1099353460,3885,3885,3885,3885,1
20240809,151000,1099349575,3880,3880,3880,3880,0
20240809,150900,1099349575,3880,3880,3880,3880,0
20240809,150800,1099349575,3880,3880,3880,3880,0
20240809,150700,1099349575,3880,3880,3880,3880,0
20240809,150600,1099349575,3880,3890,3890,3880,11
20240809,150500,1099306795,3880,3895,3895,3880,101
20240809,150400,1098913415,3880,3895,3895,3880,1253
20240809,150300,1094036775,3895,3885,3895,3880,1501
20240809,150200,1088212665,3885,3885,3885,3885,0
20240809,150100,1088212665,3885,3885,3885,3885,0
20240809,150000,1088212665,3885,3885,3885,3885,0
20240809,145900,1088212665,3885,3895,3895,3885,101
20240809,145800,1087819280,3895,3895,3895,3895,1
20240809,145700,1087815385,3885,3885,3885,3885,1
20240809,145600,1087811500,3885,3885,3885,3885,68
20240809,145500,1087547320,3885,3885,3885,3885,0
20240809,145400,1087547320,3885,3885,3885,3885,53
20240809,145300,1087341415,3885,3885,3895,3885,36
20240809,145200,1087201255,3895,3885,3895,3885,34
20240809,145100,1087069155,3880,3880,3880,3880,0
20240809,145000,1087069155,3880,3895,3895,3880,2
20240809,144900,1087061380,3880,3880,3880,3880,228
20240809,144800,1086176740,3880,3880,3880,3880,99
20240809,144700,1085792620,3880,3880,3880,3880,0
20240809,144600,1085792620,3880,3880,3880,3880,0
20240809,144500,1085792620,3880,3880,3880,3880,0
20240809,144400,1085792620,3880,3880,3880,3880,0
20240809,144300,1085792620,3880,3880,3880,3880,0
20240809,144200,1085792620,3880,3890,3895,3880,6
20240809,144100,1085769275,3880,3880,3880,3880,0
20240809,144000,1085769275,3880,3885,3885,3880,4000
20240809,143900,1070245360,3885,3885,3885,3885,0
20240809,143800,1070245360,3885,3890,3890,3885,503
20240809,143700,1068288695,3890,3890,3890,3890,1
20240809,143600,1068284805,3895,3890,3895,3890,23
20240809,143500,1068195230,3885,3885,3885,3885,643
20240809,143400,1065697175,3885,3885,3885,3885,0
20240809,143300,1065697175,3885,3885,3885,3885,0
20240809,143200,1065697175,3885,3885,3885,3885,0
20240809,143100,1065697175,3885,3885,3885,3885,0
20240809,143000,1065697175,3885,3885,3885,3885,5
20240809,142900,1065677750,3890,3890,3890,3890,420
20240809,142800,1064043950,3885,3885,3885,3885,190
20240809,142700,1063305800,3885,3885,3885,3885,0
20240809,142600,1063305800,3885,3885,3890,3885,112
20240809,142500,1062870130,3885,3890,3890,3880,6
20240809,142400,1062846805,3890,3890,3895,3890,1013
20240809,142300,1058906170,3880,3880,3880,3880,0
20240809,142200,1058906170,3880,3880,3880,3880,1
20240809,142100,1058902290,3880,3880,3880,3880,0
20240809,142000,1058902290,3880,3880,3880,3880,0
20240809,141900,1058902290,3880,3880,3880,3880,2490
20240809,141800,1049241090,3880,3880,3880,3880,0
20240809,141700,1049241090,3880,3880,3880,3880,0
20240809,141600,1049241090,3880,3880,3880,3880,0
20240809,141500,1049241090,3880,3880,3880,3880,1
20240809,141400,1049237210,3885,3900,3900,3885,505
20240809,141300,1047269210,3900,3885,3900,3885,151
20240809,141200,1046680325,3900,3900,3900,3900,2131
20240809,141100,1038369425,3900,3900,3900,3900,1728
20240809,141000,1031630225,3900,3900,3900,3900,11
20240809,140900,1031587325,3905,3900,3905,3900,50
20240809,140800,1031392175,3900,3900,3900,3900,109
20240809,140700,1030967075,3890,3895,3905,3890,9004
20240809,140600,995836500,3900,3895,3900,3895,588
20240809,140500,993544000,3895,3895,3895,3895,50
20240809,140400,993349250,3895,3880,3900,3880,1608
20240809,140300,987085895,3890,3890,3890,3890,1576
20240809,140200,980955255,3880,3890,3890,3880,230
20240809,140100,980062555,3880,3880,3880,3880,50
20240809,140000,979868555,3880,3895,3895,3880,6
20240809,135900,979845200,3895,3890,3895,3890,411
20240809,135800,978246160,3880,3880,3880,3880,0
20240809,135700,978246160,3880,3880,3880,3880,0
20240809,135600,978246160,3880,3880,3880,3880,0
20240809,135500,978246160,3880,3895,3895,3880,51
20240809,135400,978047530,3890,3890,3890,3890,50
20240809,135300,977853030,3875,3875,3875,3875,0
20240809,135200,977853030,3875,3875,3875,3875,0
20240809,135100,977853030,3875,3875,3875,3875,0
20240809,135000,977853030,3875,3880,3880,3875,40
20240809,134900,977697880,3875,3875,3875,3875,0
20240809,134800,977697880,3875,3875,3875,3875,30
20240809,134700,977581630,3875,3880,3880,3875,2
20240809,134600,977573875,3875,3890,3890,3875,9683
20240809,134500,939936180,3890,3890,3890,3890,80
20240809,134400,939624980,3890,3890,3890,3890,1
20240809,134300,939621090,3890,3905,3905,3890,10427
20240809,134200,898942520,3905,3900,3905,3900,31
20240809,134100,898821475,3900,3890,3905,3890,9756
20240809,134000,860826625,3890,3880,3890,3880,7801
20240809,133900,830521690,3880,3880,3880,3880,0
20240809,133800,830521690,3880,3875,3880,3875,666
20240809,133700,827940910,3880,3880,3880,3875,907
20240809,133600,824426180,3875,3875,3875,3875,36
20240809,133500,824286680,3875,3875,3875,3875,20
20240809,133400,824209180,3875,3875,3875,3875,989
20240809,133300,820376805,3875,3880,3880,3875,375
20240809,133200,818921955,3875,3875,3875,3875,0
20240809,133100,818921955,3875,3875,3875,3875,0
20240809,133000,818921955,3875,3875,3875,3875,20
20240809,132900,818844455,3875,3875,3875,3875,536
20240809,132800,816767455,3880,3880,3880,3880,50
20240809,132700,816573455,3875,3875,3875,3875,0
20240809,132600,816573455,3875,3875,3875,3875,0
20240809,132500,816573455,3875,3875,3875,3875,0
20240809,132400,816573455,3875,3880,3880,3875,1698
20240809,132300,809993205,3875,3880,3880,3870,3652
20240809,132200,795827460,3870,3870,3870,3870,200
20240809,132100,795053460,3870,3870,3870,3870,49
20240809,132000,794863830,3865,3865,3865,3865,0
20240809,131900,794863830,3865,3865,3865,3865,0
20240809,131800,794863830,3865,3865,3865,3865,0
20240809,131700,794863830,3865,3865,3865,3865,0
20240809,131600,794863830,3865,3880,3880,3865,1100
20240809,131500,790610815,3870,3870,3870,3870,470
20240809,131400,788791915,3870,3870,3870,3870,0
20240809,131300,788791915,3870,3870,3870,3870,422
20240809,131200,787158775,3870,3870,3870,3870,0
20240809,131100,787158775,3870,3870,3870,3870,0
20240809,131000,787158775,3870,3870,3870,3870,3
20240809,130900,787147165,3870,3870,3870,3870,0
20240809,130800,787147165,3870,3870,3870,3870,10
20240809,130700,787108465,3880,3880,3880,3880,0
20240809,130600,787108465,3880,3870,3880,3870,13
20240809,130500,787058145,3865,3865,3865,3865,40
20240809,130400,786903545,3870,3870,3870,3870,91
20240809,130300,786551375,3880,3880,3880,3880,1
20240809,130200,786547495,3880,3880,3880,3880,0
20240809,130100,786547495,3880,3875,3880,3875,3
20240809,130000,786535865,3870,3870,3870,3870,0
20240809,125900,786535865,3870,3870,3870,3870,0
20240809,125800,786535865,3870,3870,3870,3870,1
20240809,125700,786531995,3870,3870,3870,3870,1
20240809,125600,786528125,3870,3870,3870,3870,0
20240809,125500,786528125,3870,3870,3870,3870,300
20240809,125400,785367125,3870,3870,3870,3870,20
20240809,125300,785289725,3870,3875,3875,3870,3732
20240809,125200,770846725,3870,3870,3870,3870,0
20240809,125100,770846725,3870,3870,3870,3870,0
20240809,125000,770846725,3870,3870,3870,3870,130
20240809,124900,770343625,3870,3870,3870,3870,50
20240809,124800,770150125,3875,3875,3875,3875,91
20240809,124700,769797500,3875,3880,3880,3875,6737
20240809,124600,743682440,3880,3880,3880,3880,100
20240809,124500,743294440,3880,3880,3880,3880,1964
20240809,124400,735674120,3885,3885,3885,3885,0
20240809,124300,735674120,3885,3880,3885,3880,192
20240809,124200,734929150,3880,3880,3885,3880,4955
20240809,124100,715703500,3880,3880,3880,3880,931
20240809,124000,712091220,3880,3885,3885,3880,795
20240809,123900,709005145,3885,3885,3885,3885,0
20240809,123800,709005145,3885,3885,3885,3885,0
20240809,123700,709005145,3885,3885,3885,3885,0
20240809,123600,709005145,3885,3885,3885,3885,1000
20240809,123500,705120145,3890,3890,3890,3890,0
20240809,123400,705120145,3890,3890,3890,3890,0
20240809,123300,705120145,3890,3890,3890,3890,7
20240809,123200,705092915,3890,3890,3890,3890,2
20240809,123100,705085135,3890,3890,3890,3890,960
20240809,123000,701350735,3890,3890,3890,3890,0
20240809,122900,701350735,3890,3890,3890,3890,31
20240809,122800,701230145,3885,3885,3885,3885,0
20240809,122700,701230145,3885,3885,3885,3885,0
20240809,122600,701230145,3885,3885,3885,3885,1
20240809,122500,701226260,3885,3885,3885,3885,36
20240809,122400,701086400,3885,3885,3885,3885,0
20240809,122300,701086400,3885,3885,3885,3885,3
20240809,122200,701074745,3895,3895,3895,3895,0
20240809,122100,701074745,3895,3895,3895,3895,0
20240809,122000,701074745,3895,3890,3895,3890,982
20240809,121900,697254750,3895,3895,3895,3895,0
20240809,121800,697254750,3895,3895,3895,3895,1
20240809,121700,697250855,3890,3890,3890,3890,0
20240809,121600,697250855,3890,3890,3890,3890,0
20240809,121500,697250855,3890,3890,3890,3890,0
20240809,121400,697250855,3890,3890,3890,3890,25
20240809,121300,697153605,3890,3890,3890,3890,0
20240809,121200,697153605,3890,3890,3890,3890,499
20240809,121100,695212495,3890,3890,3890,3890,214
20240809,121000,694380035,3900,3890,3900,3890,38
20240809,120900,694232205,3900,3900,3900,3900,50
20240809,120800,694037205,3890,3890,3890,3890,1775
20240809,120700,687132455,3880,3880,3880,3880,0
20240809,120600,687132455,3880,3880,3880,3880,1066
20240809,120500,682996375,3880,3880,3880,3880,0
20240809,120400,682996375,3880,3880,3880,3880,1
20240809,120300,682992495,3890,3890,3890,3890,0
20240809,120200,682992495,3890,3890,3890,3890,1
20240809,120100,682988605,3880,3880,3880,3880,0
20240809,120000,682988605,3880,3880,3880,3880,0
20240809,115900,682988605,3880,3880,3880,3880,65
20240809,115800,682736405,3875,3875,3875,3875,0
20240809,115700,682736405,3875,3875,3875,3875,0
20240809,115600,682736405,3875,3880,3880,3875,1420
20240809,115500,677226810,3900,3880,3900,3880,486
20240809,115400,675341110,3880,3880,3880,3880,262
20240809,115300,674324550,3875,3885,3885,3875,4285
20240809,115200,657689080,3890,3890,3890,3890,0
20240809,115100,657689080,3890,3890,3890,3890,0
20240809,115000,657689080,3890,3890,3890,3890,0
20240809,114900,657689080,3890,3890,3890,3890,0
20240809,114800,657689080,3890,3890,3890,3890,100
20240809,114700,657300080,3890,3890,3890,3890,1732
20240809,114600,650562600,3890,3890,3890,3890,311
20240809,114500,649352810,3895,3895,3895,3890,420
20240809,114400,647717090,3900,3900,3900,3900,29
20240809,114300,647603990,3900,3895,3900,3890,165
20240809,114200,646961490,3890,3890,3890,3890,1024
20240809,114100,642978130,3900,3900,3900,3900,0
20240809,114000,642978130,3900,3900,3900,3900,0
20240809,113900,642978130,3900,3900,3900,3900,0
20240809,113800,642978130,3900,3900,3900,3900,3000
20240809,113700,631278130,3900,3900,3900,3900,0
20240809,113600,631278130,3900,3900,3900,3900,1
20240809,113500,631274230,3900,3895,3900,3895,275
20240809,113400,630202100,3895,3895,3895,3895,153
20240809,113300,629606165,3895,3900,3900,3895,404
20240809,113200,628032385,3900,3900,3900,3900,1
20240809,113100,628028485,3895,3895,3895,3895,900
20240809,113000,624522985,3890,3890,3895,3890,255
20240809,112900,623530535,3890,3890,3890,3890,610
20240809,112800,621157635,3890,3890,3890,3890,1
20240809,112700,621153745,3885,3885,3885,3885,4
20240809,112600,621138205,3885,3885,3885,3885,400
20240809,112500,619584205,3885,3885,3885,3885,100
20240809,112400,619195705,3885,3885,3885,3885,0
20240809,112300,619195705,3885,3890,3890,3885,2501
20240809,112200,609466820,3895,3895,3895,3895,1
20240809,112100,609462925,3890,3890,3890,3890,101
20240809,112000,609070035,3890,3890,3890,3890,5
20240809,111900,609050585,3890,3885,3890,3885,15448
20240809,111800,549021895,3885,3885,3885,3885,0
20240809,111700,549021895,3885,3885,3885,3885,0
20240809,111600,549021895,3885,3885,3885,3885,0
20240809,111500,549021895,3885,3875,3885,3875,13
20240809,111400,548971500,3880,3880,3880,3880,113
20240809,111300,548533060,3880,3880,3880,3880,0
20240809,111200,548533060,3880,3880,3880,3880,5000
20240809,111100,529133060,3870,3880,3880,3870,201
20240809,111000,528355020,3875,3875,3875,3875,0
20240809,110900,528355020,3875,3875,3875,3875,0
20240809,110800,528355020,3875,3875,3875,3875,2
20240809,110700,528347270,3875,3875,3875,3875,0
20240809,110600,528347270,3875,3875,3875,3875,0
20240809,110500,528347270,3875,3875,3875,3875,7
20240809,110400,528320145,3870,3870,3870,3870,0
20240809,110300,528320145,3870,3870,3870,3870,287
20240809,110200,527209455,3875,3875,3875,3875,0
20240809,110100,527209455,3875,3875,3880,3875,1036
20240809,110000,523194950,3880,3880,3880,3880,0
20240809,105900,523194950,3880,3880,3880,3880,500
20240809,105800,521254950,3880,3880,3880,3880,500
20240809,105700,519314950,3880,3880,3880,3880,0
20240809,105600,519314950,3880,3880,3880,3880,0
20240809,105500,519314950,3880,3880,3880,3880,2
20240809,105400,519307190,3885,3885,3885,3885,2204
20240809,105300,510744650,3885,3880,3885,3880,1867
20240809,105200,503492485,3875,3875,3875,3875,30
20240809,105100,503376235,3875,3875,3875,3875,0
20240809,105000,503376235,3875,3875,3875,3875,0
20240809,104900,503376235,3875,3875,3875,3875,100
20240809,104800,502988735,3880,3880,3880,3880,1
20240809,104700,502984855,3880,3870,3880,3870,841
20240809,104600,499722955,3870,3870,3870,3870,0
20240809,104500,499722955,3870,3870,3870,3870,240
20240809,104400,498794155,3870,3870,3870,3870,0
20240809,104300,498794155,3870,3870,3870,3870,0
20240809,104200,498794155,3870,3875,3875,3870,1502
20240809,104100,492978905,3870,3870,3870,3870,0
20240809,104000,492978905,3870,3870,3870,3870,3917
20240809,103900,477820115,3870,3870,3870,3870,322
20240809,103800,476573975,3865,3865,3865,3865,0
20240809,103700,476573975,3865,3865,3865,3865,0
20240809,103600,476573975,3865,3865,3865,3865,35
20240809,103500,476438700,3865,3865,3865,3865,0
20240809,103400,476438700,3865,3865,3865,3865,26
20240809,103300,476338210,3870,3870,3870,3870,3
20240809,103200,476326600,3870,3870,3870,3870,0
20240809,103100,476326600,3870,3870,3870,3870,0
20240809,103000,476326600,3870,3870,3870,3870,0
20240809,102900,476326600,3870,3870,3870,3870,10
20240809,102800,476287900,3865,3865,3865,3865,100
20240809,102700,475901400,3865,3865,3865,3865,200
20240809,102600,475128400,3865,3865,3865,3865,513
20240809,102500,473145655,3865,3870,3875,3865,2000
20240809,102400,465413585,3870,3875,3875,3870,250
20240809,102300,464446080,3875,3875,3875,3875,0
20240809,102200,464446080,3875,3875,3875,3875,0
20240809,102100,464446080,3875,3875,3875,3875,1000
20240809,102000,460571080,3875,3875,3875,3875,20
20240809,101900,460493580,3865,3865,3865,3865,0
20240809,101800,460493580,3865,3865,3865,3865,0
20240809,101700,460493580,3865,3865,3865,3865,0
20240809,101600,460493580,3865,3865,3865,3865,242
20240809,101500,459558250,3865,3865,3865,3865,2255
20240809,101400,450842675,3870,3870,3870,3870,1000
20240809,101300,446972675,3870,3870,3870,3870,520
20240809,101200,444960275,3870,3865,3870,3865,8
20240809,101100,444929330,3865,3865,3865,3865,24
20240809,101000,444836570,3865,3870,3870,3865,110
20240809,100900,444411170,3870,3870,3870,3870,600
20240809,100800,442089170,3870,3870,3870,3870,0
20240809,100700,442089170,3870,3870,3870,3870,0
20240809,100600,442089170,3870,3875,3880,3870,25
20240809,100500,441992230,3880,3875,3880,3875,1337
20240809,100400,436810810,3875,3865,3875,3865,364
20240809,100300,435403920,3875,3875,3875,3875,0
20240809,100200,435403920,3875,3875,3875,3875,8
20240809,100100,435372920,3875,3875,3875,3875,0
20240809,100000,435372920,3875,3875,3875,3865,6623
20240809,095900,409760950,3875,3875,3875,3875,1
20240809,095800,409757075,3875,3875,3880,3875,620
20240809,095700,407354570,3880,3880,3880,3880,0
20240809,095600,407354570,3880,3880,3880,3880,20
20240809,095500,407276970,3880,3880,3880,3880,220
20240809,095400,406423370,3875,3875,3875,3875,52
20240809,095300,406221870,3880,3880,3880,3880,100
20240809,095200,405833870,3880,3875,3880,3875,7
20240809,095100,405806725,3880,3880,3880,3880,0
20240809,095000,405806725,3880,3880,3880,3880,3
20240809,094900,405795085,3880,3875,3880,3870,2015
20240809,094800,397987370,3880,3880,3880,3880,0
20240809,094700,397987370,3880,3880,3880,3880,261
20240809,094600,396974690,3890,3880,3890,3880,2840
20240809,094500,385945490,3880,3880,3880,3880,1
20240809,094400,385941610,3880,3880,3880,3880,1
20240809,094300,385937730,3880,3880,3880,3880,2
20240809,094200,385929970,3880,3880,3880,3880,513
20240809,094100,383939530,3865,3870,3870,3865,200
20240809,094000,383166515,3875,3870,3875,3870,1232
20240809,093900,378393670,3880,3880,3880,3875,617
20240809,093800,376002250,3875,3875,3875,3875,954
20240809,093700,372305500,3875,3875,3875,3875,895
20240809,093600,368837375,3875,3880,3880,3875,12
20240809,093500,368790870,3880,3880,3880,3880,8
20240809,093400,368759830,3875,3875,3875,3870,1026
20240809,093300,364785200,3875,3875,3875,3875,3129
20240809,093200,352660325,3880,3875,3880,3875,1510
20240809,093100,346801755,3875,3875,3875,3875,1884
20240809,093000,339501255,3875,3890,3890,3875,7882
20240809,092900,308954955,3890,3890,3890,3890,1911
20240809,092800,301521165,3890,3885,3890,3885,1897
20240809,092700,294144590,3880,3880,3880,3880,0
20240809,092600,294144590,3880,3885,3885,3880,226
20240809,092500,293266585,3885,3885,3885,3885,0
20240809,092400,293266585,3885,3885,3885,3885,137
20240809,092300,292734340,3885,3890,3890,3885,496
20240809,092200,290805380,3890,3885,3890,3885,8118
20240809,092100,259240830,3885,3870,3885,3865,10367
20240809,092000,219102590,3880,3880,3880,3880,127
20240809,091900,218609830,3880,3880,3880,3860,407
20240809,091800,217034530,3880,3870,3880,3870,475
20240809,091700,215195100,3870,3880,3880,3870,1532
20240809,091600,209265940,3875,3885,3885,3875,714
20240809,091500,206497925,3885,3875,3885,3875,1787
20240809,091400,199561710,3875,3875,3875,3875,542
20240809,091300,197461460,3875,3870,3875,3855,3056
20240809,091200,185646730,3870,3890,3890,3870,10
20240809,091100,185608010,3870,3890,3890,3870,288
20240809,091000,184492950,3895,3885,3895,3865,2002
20240809,090900,176719380,3885,3890,3890,3880,747
20240809,090800,173816855,3885,3855,3885,3845,7365
20240809,090700,145365075,3855,3860,3860,3855,3200
20240809,090600,133024955,3880,3880,3880,3865,1805
20240809,090500,126024305,3885,3885,3885,3885,0
20240809,090400,126024305,3885,3885,3885,3860,303
20240809,090300,124854675,3875,3860,3875,3860,2132
20240809,090200,116617415,3860,3875,3885,3860,1198
20240809,090100,111979655,3875,3865,3875,3850,23914
20240809,090000,19780845,3865,3860,3880,3860,5121