KissMeData/014530/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,185900,10366126225,3655,3655,3655,3655,23412
20240805,185800,10366126225,3655,3655,3655,3655,0
20240805,185700,10366126225,3655,3655,3655,3655,0
20240805,185600,10366126225,3655,3655,3655,3655,0
20240805,185500,10366126225,3655,3655,3655,3655,0
20240805,185400,10366126225,3655,3655,3655,3655,0
20240805,185300,10366126225,3655,3655,3655,3655,0
20240805,185200,10366126225,3655,3655,3655,3655,0
20240805,185100,10366126225,3655,3655,3655,3655,0
20240805,185000,10366126225,3655,3655,3655,3655,0
20240805,184900,10366126225,3655,3655,3655,3655,0
20240805,184800,10366126225,3655,3655,3655,3655,0
20240805,184700,10366126225,3655,3655,3655,3655,0
20240805,184600,10366126225,3655,3655,3655,3655,0
20240805,184500,10366126225,3655,3655,3655,3655,0
20240805,184400,10366126225,3655,3655,3655,3655,0
20240805,184300,10366126225,3655,3655,3655,3655,0
20240805,184200,10366126225,3655,3655,3655,3655,0
20240805,184100,10366126225,3655,3655,3655,3655,0
20240805,184000,10366126225,3655,3655,3655,3655,0
20240805,183900,10366126225,3655,3655,3655,3655,0
20240805,183800,10366126225,3655,3655,3655,3655,0
20240805,183700,10366126225,3655,3655,3655,3655,0
20240805,183600,10366126225,3655,3655,3655,3655,0
20240805,183500,10366126225,3655,3655,3655,3655,0
20240805,183400,10366126225,3655,3655,3655,3655,0
20240805,183300,10366126225,3655,3655,3655,3655,0
20240805,183200,10366126225,3655,3655,3655,3655,0
20240805,183100,10366126225,3655,3655,3655,3655,0
20240805,183000,10366126225,3655,3655,3655,3655,0
20240805,182900,10366126225,3655,3655,3655,3655,23412
20240805,182800,10366126225,3655,3655,3655,3655,0
20240805,182700,10366126225,3655,3655,3655,3655,0
20240805,182600,10366126225,3655,3655,3655,3655,0
20240805,182500,10366126225,3655,3655,3655,3655,0
20240805,182400,10366126225,3655,3655,3655,3655,0
20240805,182300,10366126225,3655,3655,3655,3655,0
20240805,182200,10366126225,3655,3655,3655,3655,0
20240805,182100,10366126225,3655,3655,3655,3655,0
20240805,182000,10366126225,3655,3655,3655,3655,0
20240805,181900,10366126225,3655,3655,3655,3655,0
20240805,181800,10366126225,3655,3655,3655,3655,0
20240805,181700,10366126225,3655,3655,3655,3655,0
20240805,181600,10366126225,3655,3655,3655,3655,0
20240805,181500,10366126225,3655,3655,3655,3655,0
20240805,181400,10366126225,3655,3655,3655,3655,0
20240805,181300,10366126225,3655,3655,3655,3655,0
20240805,181200,10366126225,3655,3655,3655,3655,0
20240805,181100,10366126225,3655,3655,3655,3655,0
20240805,181000,10366126225,3655,3655,3655,3655,0
20240805,180900,10366126225,3655,3655,3655,3655,0
20240805,180800,10366126225,3655,3655,3655,3655,0
20240805,180700,10366126225,3655,3655,3655,3655,0
20240805,180600,10366126225,3655,3655,3655,3655,0
20240805,180500,10366126225,3655,3655,3655,3655,0
20240805,180400,10366126225,3655,3655,3655,3655,0
20240805,180300,10366126225,3655,3655,3655,3655,0
20240805,180200,10366126225,3655,3655,3655,3655,0
20240805,180100,10366126225,3655,3655,3655,3655,0
20240805,180000,10366126225,3655,3655,3655,3655,0
20240805,175900,10366126225,3655,3655,3655,3655,23412
20240805,175800,10366126225,3655,3655,3655,3655,0
20240805,175700,10366126225,3655,3655,3655,3655,0
20240805,175600,10366126225,3655,3655,3655,3655,0
20240805,175500,10366126225,3655,3655,3655,3655,0
20240805,175400,10366126225,3655,3655,3655,3655,0
20240805,175300,10366126225,3655,3655,3655,3655,0
20240805,175200,10366126225,3655,3655,3655,3655,0
20240805,175100,10366126225,3655,3655,3655,3655,0
20240805,175000,10366126225,3655,3655,3655,3655,0
20240805,174900,10366126225,3655,3655,3655,3655,0
20240805,174800,10366126225,3655,3655,3655,3655,0
20240805,174700,10366126225,3655,3655,3655,3655,0
20240805,174600,10366126225,3655,3655,3655,3655,0
20240805,174500,10366126225,3655,3655,3655,3655,0
20240805,174400,10366126225,3655,3655,3655,3655,0
20240805,174300,10366126225,3655,3655,3655,3655,0
20240805,174200,10366126225,3655,3655,3655,3655,0
20240805,174100,10366126225,3655,3655,3655,3655,0
20240805,174000,10366126225,3655,3655,3655,3655,0
20240805,173900,10366126225,3655,3655,3655,3655,0
20240805,173800,10366126225,3655,3655,3655,3655,0
20240805,173700,10366126225,3655,3655,3655,3655,0
20240805,173600,10366126225,3655,3655,3655,3655,0
20240805,173500,10366126225,3655,3655,3655,3655,0
20240805,173400,10366126225,3655,3655,3655,3655,0
20240805,173300,10366126225,3655,3655,3655,3655,0
20240805,173200,10366126225,3655,3655,3655,3655,0
20240805,173100,10366126225,3655,3655,3655,3655,0
20240805,173000,10366126225,3655,3655,3655,3655,0
20240805,172900,10366126225,3655,3655,3655,3655,23412
20240805,172800,10366126225,3655,3655,3655,3655,0
20240805,172700,10366126225,3655,3655,3655,3655,0
20240805,172600,10366126225,3655,3655,3655,3655,0
20240805,172500,10366126225,3655,3655,3655,3655,0
20240805,172400,10366126225,3655,3655,3655,3655,0
20240805,172300,10366126225,3655,3655,3655,3655,0
20240805,172200,10366126225,3655,3655,3655,3655,0
20240805,172100,10366126225,3655,3655,3655,3655,0
20240805,172000,10366126225,3655,3655,3655,3655,0
20240805,171900,10366126225,3655,3655,3655,3655,0
20240805,171800,10366126225,3655,3655,3655,3655,0
20240805,171700,10366126225,3655,3655,3655,3655,0
20240805,171600,10366126225,3655,3655,3655,3655,0
20240805,171500,10366126225,3655,3655,3655,3655,0
20240805,171400,10366126225,3655,3655,3655,3655,0
20240805,171300,10366126225,3655,3655,3655,3655,0
20240805,171200,10366126225,3655,3655,3655,3655,0
20240805,171100,10366126225,3655,3655,3655,3655,0
20240805,171000,10366126225,3655,3655,3655,3655,0
20240805,170900,10366126225,3655,3655,3655,3655,0
20240805,170800,10366126225,3655,3655,3655,3655,0
20240805,170700,10366126225,3655,3655,3655,3655,0
20240805,170600,10366126225,3655,3655,3655,3655,0
20240805,170500,10366126225,3655,3655,3655,3655,0
20240805,170400,10366126225,3655,3655,3655,3655,0
20240805,170300,10366126225,3655,3655,3655,3655,0
20240805,170200,10366126225,3655,3655,3655,3655,0
20240805,170100,10366126225,3655,3655,3655,3655,0
20240805,170000,10366126225,3655,3655,3655,3655,0
20240805,165900,10366126225,3655,3655,3655,3655,23412
20240805,165800,10366126225,3655,3655,3655,3655,0
20240805,165700,10366126225,3655,3655,3655,3655,0
20240805,165600,10366126225,3655,3655,3655,3655,0
20240805,165500,10366126225,3655,3655,3655,3655,0
20240805,165400,10366126225,3655,3655,3655,3655,0
20240805,165300,10366126225,3655,3655,3655,3655,0
20240805,165200,10366126225,3655,3655,3655,3655,0
20240805,165100,10366126225,3655,3655,3655,3655,0
20240805,165000,10366126225,3655,3655,3655,3655,0
20240805,164900,10366126225,3655,3655,3655,3655,0
20240805,164800,10366126225,3655,3655,3655,3655,0
20240805,164700,10366126225,3655,3655,3655,3655,0
20240805,164600,10366126225,3655,3655,3655,3655,0
20240805,164500,10366126225,3655,3655,3655,3655,0
20240805,164400,10366126225,3655,3655,3655,3655,0
20240805,164300,10366126225,3655,3655,3655,3655,0
20240805,164200,10366126225,3655,3655,3655,3655,0
20240805,164100,10366126225,3655,3655,3655,3655,0
20240805,164000,10366126225,3655,3655,3655,3655,0
20240805,163900,10366126225,3655,3655,3655,3655,0
20240805,163800,10366126225,3655,3655,3655,3655,0
20240805,163700,10366126225,3655,3655,3655,3655,0
20240805,163600,10366126225,3655,3655,3655,3655,0
20240805,163500,10366126225,3655,3655,3655,3655,0
20240805,163400,10366126225,3655,3655,3655,3655,0
20240805,163300,10366126225,3655,3655,3655,3655,0
20240805,163200,10366126225,3655,3655,3655,3655,0
20240805,163100,10366126225,3655,3655,3655,3655,0
20240805,163000,10366126225,3655,3655,3655,3655,0
20240805,162900,10366126225,3655,3655,3655,3655,23412
20240805,162800,10366126225,3655,3655,3655,3655,0
20240805,162700,10366126225,3655,3655,3655,3655,0
20240805,162600,10366126225,3655,3655,3655,3655,0
20240805,162500,10366126225,3655,3655,3655,3655,0
20240805,162400,10366126225,3655,3655,3655,3655,0
20240805,162300,10366126225,3655,3655,3655,3655,0
20240805,162200,10366126225,3655,3655,3655,3655,0
20240805,162100,10366126225,3655,3655,3655,3655,0
20240805,162000,10366126225,3655,3655,3655,3655,0
20240805,161900,10366126225,3655,3655,3655,3655,0
20240805,161800,10366126225,3655,3655,3655,3655,0
20240805,161700,10366126225,3655,3655,3655,3655,0
20240805,161600,10366126225,3655,3655,3655,3655,0
20240805,161500,10366126225,3655,3655,3655,3655,0
20240805,161400,10366126225,3655,3655,3655,3655,0
20240805,161300,10366126225,3655,3655,3655,3655,0
20240805,161200,10366126225,3655,3655,3655,3655,0
20240805,161100,10366126225,3655,3655,3655,3655,0
20240805,161000,10366126225,3655,3655,3655,3655,0
20240805,160900,10366126225,3655,3655,3655,3655,0
20240805,160800,10366126225,3655,3655,3655,3655,0
20240805,160700,10366126225,3655,3655,3655,3655,0
20240805,160600,10366126225,3655,3655,3655,3655,0
20240805,160500,10366126225,3655,3655,3655,3655,0
20240805,160400,10366126225,3655,3655,3655,3655,0
20240805,160300,10366126225,3655,3655,3655,3655,0
20240805,160200,10366126225,3655,3655,3655,3655,0
20240805,160100,10366126225,3655,3655,3655,3655,0
20240805,160000,10366126225,3655,3655,3655,3655,0
20240805,155900,10366126225,3655,3655,3655,3655,23412
20240805,155800,10366126225,3655,3655,3655,3655,0
20240805,155700,10366126225,3655,3655,3655,3655,0
20240805,155600,10366126225,3655,3655,3655,3655,0
20240805,155500,10366126225,3655,3655,3655,3655,0
20240805,155400,10366126225,3655,3655,3655,3655,0
20240805,155300,10366126225,3655,3655,3655,3655,0
20240805,155200,10366126225,3655,3655,3655,3655,0
20240805,155100,10366126225,3655,3655,3655,3655,0
20240805,155000,10366126225,3655,3655,3655,3655,0
20240805,154900,10366126225,3655,3655,3655,3655,0
20240805,154800,10366126225,3655,3655,3655,3655,0
20240805,154700,10366126225,3655,3655,3655,3655,0
20240805,154600,10366126225,3655,3655,3655,3655,0
20240805,154500,10366126225,3655,3655,3655,3655,0
20240805,154400,10366126225,3655,3655,3655,3655,0
20240805,154300,10366126225,3655,3655,3655,3655,0
20240805,154200,10366126225,3655,3655,3655,3655,0
20240805,154100,10366126225,3655,3655,3655,3655,0
20240805,154000,10366126225,3655,3655,3655,3655,0
20240805,153900,10366126225,3655,3655,3655,3655,0
20240805,153800,10366126225,3655,3655,3655,3655,0
20240805,153700,10366126225,3655,3655,3655,3655,0
20240805,153600,10366126225,3655,3655,3655,3655,0
20240805,153500,10366126225,3655,3655,3655,3655,0
20240805,153400,10366126225,3655,3655,3655,3655,0
20240805,153300,10366126225,3655,3655,3655,3655,0
20240805,153200,10366126225,3655,3655,3655,3655,0
20240805,153100,10366126225,3655,3655,3655,3655,0
20240805,153000,10366126225,3655,3655,3655,3655,23412
20240805,152900,10280555365,3670,3670,3670,3670,0
20240805,152800,10280555365,3670,3670,3670,3670,0
20240805,152700,10280555365,3670,3670,3670,3670,0
20240805,152600,10280555365,3670,3670,3670,3670,0
20240805,152500,10280555365,3670,3670,3670,3670,0
20240805,152400,10280555365,3670,3670,3670,3670,0
20240805,152300,10280555365,3670,3670,3670,3670,0
20240805,152200,10280555365,3670,3670,3670,3670,0
20240805,152100,10280555365,3670,3670,3670,3670,0
20240805,152000,10280555365,3670,3670,3670,3670,0
20240805,151900,10280555365,3670,3690,3695,3665,4250
20240805,151800,10264932620,3690,3680,3700,3680,2827
20240805,151700,10254495010,3680,3675,3685,3665,2826
20240805,151600,10244114835,3665,3660,3685,3660,9518
20240805,151500,10209158575,3665,3650,3665,3640,3109
20240805,151400,10197822270,3670,3640,3670,3640,3748
20240805,151300,10184122120,3635,3670,3670,3635,2009
20240805,151200,10176808595,3640,3635,3670,3620,2858
20240805,151100,10166393710,3640,3645,3645,3620,5512
20240805,151000,10146355550,3640,3680,3700,3640,6981
20240805,150900,10120854875,3680,3665,3680,3645,7324
20240805,150800,10094079415,3685,3680,3685,3670,8167
20240805,150700,10064014820,3680,3685,3685,3660,786
20240805,150600,10061126125,3685,3685,3685,3660,11904
20240805,150500,10017375935,3685,3720,3720,3685,11632
20240805,150400,9974366835,3700,3710,3765,3700,10772
20240805,150300,9934348115,3720,3750,3750,3705,3273
20240805,150200,9922177655,3700,3680,3765,3665,3833
20240805,150100,9907971545,3665,3670,3680,3660,2320
20240805,150000,9899457415,3680,3665,3680,3660,2103
20240805,145900,9891746725,3665,3640,3665,3620,3879
20240805,145800,9877584645,3640,3665,3670,3615,1458
20240805,145700,9872260010,3610,3605,3690,3560,12619
20240805,145600,9826928090,3645,3600,3645,3585,5699
20240805,145500,9806368480,3600,3600,3630,3600,11918
20240805,145400,9763369185,3595,3545,3595,3525,18156
20240805,145300,9698695020,3545,3530,3560,3515,16244
20240805,145200,9641414800,3565,3560,3585,3525,6733
20240805,145100,9617537335,3560,3610,3610,3535,13086
20240805,145000,9570688145,3585,3615,3620,3585,21705
20240805,144900,9492473525,3615,3615,3630,3605,7675
20240805,144800,9464725030,3615,3555,3645,3555,28350
20240805,144700,9362812615,3555,3455,3565,3455,30047
20240805,144600,9258716710,3430,3430,3430,3430,0
20240805,144500,9258716710,3430,3660,3675,3430,44521
20240805,144400,9097887795,3660,3735,3770,3635,79780
20240805,144300,8801457105,3840,3840,3840,3840,0
20240805,144200,8801457105,3840,3840,3840,3840,0
20240805,144100,8801457105,3840,3840,3840,3840,0
20240805,144000,8801457105,3840,3840,3840,3840,0
20240805,143900,8801457105,3840,3840,3840,3840,0
20240805,143800,8801457105,3840,3840,3840,3840,0
20240805,143700,8801457105,3840,3840,3840,3840,0
20240805,143600,8801457105,3840,3840,3840,3840,0
20240805,143500,8801457105,3840,3840,3840,3840,0
20240805,143400,8801457105,3840,3840,3840,3840,0
20240805,143300,8801457105,3840,3840,3840,3840,0
20240805,143200,8801457105,3840,3840,3840,3840,0
20240805,143100,8801457105,3840,3840,3840,3840,0
20240805,143000,8801457105,3840,3840,3840,3840,0
20240805,142900,8801457105,3840,3840,3840,3840,0
20240805,142800,8801457105,3840,3840,3840,3840,0
20240805,142700,8801457105,3840,3840,3840,3840,0
20240805,142600,8801457105,3840,3840,3840,3840,0
20240805,142500,8801457105,3840,3840,3840,3840,0
20240805,142400,8801457105,3840,3840,3840,3840,0
20240805,142300,8801457105,3840,3840,3840,3840,0
20240805,142200,8801457105,3840,3840,3840,3840,0
20240805,142100,8801457105,3840,3840,3840,3840,0
20240805,142000,8801457105,3840,3840,3840,3840,0
20240805,141900,8801457105,3840,3840,3840,3840,0
20240805,141800,8801457105,3840,3840,3840,3840,0
20240805,141700,8801457105,3840,3840,3840,3840,0
20240805,141600,8801457105,3840,3840,3840,3840,0
20240805,141500,8801457105,3840,3840,3840,3840,0
20240805,141400,8801457105,3840,3835,3840,3820,2740
20240805,141300,8790987620,3835,3835,3835,3825,247
20240805,141200,8790040585,3840,3835,3840,3835,211
20240805,141100,8789231095,3820,3825,3840,3820,1237
20240805,141000,8784501925,3825,3840,3860,3825,3567
20240805,140900,8770814350,3860,3850,3860,3840,5774
20240805,140800,8748577825,3850,3835,3850,3825,4598
20240805,140700,8730943070,3840,3840,3845,3825,1695
20240805,140600,8724440905,3840,3845,3845,3825,1290
20240805,140500,8719497290,3835,3835,3840,3820,3148
20240805,140400,8707420095,3835,3810,3840,3805,3171
20240805,140300,8695297725,3810,3805,3825,3805,2897
20240805,140200,8684245135,3800,3805,3810,3800,3662
20240805,140100,8670318435,3800,3815,3815,3790,5869
20240805,140000,8648029530,3815,3780,3820,3775,16676
20240805,135900,8584629500,3780,3745,3800,3740,24618
20240805,135800,8491616325,3735,3755,3790,3710,62744
20240805,135700,8256796495,3750,3840,3845,3750,104822
20240805,135600,7858487865,3835,3845,3850,3835,20482
20240805,135500,7779884400,3845,3850,3855,3845,7756
20240805,135400,7750061990,3845,3855,3855,3845,18075
20240805,135300,7680550065,3855,3845,3855,3840,10098
20240805,135200,7641716340,3845,3850,3850,3840,3388
20240805,135100,7628687370,3855,3825,3860,3825,13873
20240805,135000,7575319460,3825,3850,3865,3825,29196
20240805,134900,7463210480,3835,3820,3855,3815,15004
20240805,134800,7405620180,3820,3915,3915,3805,98462
20240805,134700,7025749065,3915,3950,3955,3910,61969
20240805,134600,6782245490,3955,3955,3970,3950,11031
20240805,134500,6738655150,3970,3960,3980,3955,17221
20240805,134400,6670529075,3960,3985,3985,3955,33404
20240805,134300,6537886725,3985,3990,3990,3985,1714
20240805,134200,6531049370,3985,3990,3990,3985,1947
20240805,134100,6523288840,3990,4000,4000,3990,2032
20240805,134000,6515168020,4000,3985,4000,3980,1441
20240805,133900,6509421460,3985,3985,3990,3980,3293
20240805,133800,6496306030,3985,3985,3990,3980,2529
20240805,133700,6486229560,3985,4005,4005,3985,20905
20240805,133600,6402645870,4005,4010,4010,4005,1182
20240805,133500,6397906775,4020,4020,4020,4010,799
20240805,133400,6394698005,4005,4010,4030,4005,4781
20240805,133300,6375529295,4010,4010,4010,4010,1248
20240805,133200,6370524815,4010,4040,4040,4010,10607
20240805,133100,6327969505,4040,4015,4040,4015,2518
20240805,133000,6317836750,4015,4015,4020,4010,1081
20240805,132900,6313496410,4015,4020,4025,4015,2859
20240805,132800,6302015445,4020,4015,4025,4010,23077
20240805,132700,6209468530,4015,4010,4015,4010,3956
20240805,132600,6193598665,4015,4015,4025,4005,8447
20240805,132500,6159742505,4005,4035,4035,4005,8252
20240805,132400,6126618415,4045,4045,4045,4015,15612
20240805,132300,6063671810,4040,4060,4065,4035,6364
20240805,132200,6037899745,4055,4050,4060,4045,22253
20240805,132100,5947679285,4050,4020,4055,4020,18131
20240805,132000,5874522115,4020,4030,4035,4020,9276
20240805,131900,5837184445,4015,4015,4030,4000,18697
20240805,131800,5762191615,4020,4030,4035,4015,39585
20240805,131700,5602779880,4030,4050,4050,4030,22425
20240805,131600,5512293845,4055,4040,4055,4035,15468
20240805,131500,5449767400,4040,4050,4050,4040,11294
20240805,131400,5404090290,4055,4055,4060,4050,1791
20240805,131300,5396827930,4065,4055,4070,4050,10650
20240805,131200,5353655345,4050,4050,4065,4050,15899
20240805,131100,5289138940,4050,4070,4070,4050,10164
20240805,131000,5247911795,4075,4075,4075,4065,6902
20240805,130900,5219841865,4075,4080,4085,4065,7130
20240805,130800,5190803625,4080,4080,4085,4075,5060
20240805,130700,5170150325,4080,4080,4085,4075,13385
20240805,130600,5115524600,4080,4090,4090,4080,11851
20240805,130500,5067087200,4085,4070,4090,4065,9569
20240805,130400,5028014225,4070,4090,4095,4065,11242
20240805,130300,4982155975,4095,4085,4095,4080,11841
20240805,130200,4933747890,4085,4095,4095,4085,28772
20240805,130100,4816048745,4095,4085,4095,4075,17863
20240805,130000,4743047840,4080,4075,4085,4075,5031
20240805,125900,4722536285,4075,4085,4090,4070,8655
20240805,125800,4687175700,4085,4080,4090,4060,33317
20240805,125700,4551285385,4085,4080,4085,4075,12837
20240805,125600,4498886975,4085,4070,4085,4065,22923
20240805,125500,4405406170,4065,4070,4075,4065,7571
20240805,125400,4374589195,4070,4060,4075,4055,21107
20240805,125300,4288773765,4060,4060,4065,4055,6684
20240805,125200,4261653430,4060,4065,4065,4060,2767
20240805,125100,4250414510,4065,4070,4070,4055,18814
20240805,125000,4173926305,4075,4070,4080,4065,6400
20240805,124900,4147867005,4065,4085,4090,4060,14539
20240805,124800,4088550210,4090,4065,4090,4065,29885
20240805,124700,3966660975,4065,4070,4075,4060,10751
20240805,124600,3922915045,4065,4050,4075,4045,36609
20240805,124500,3774320540,4050,4050,4055,4040,16604
20240805,124400,3707192815,4050,4050,4055,4045,8348
20240805,124300,3673369070,4050,4035,4050,4030,20439
20240805,124200,3590738055,4040,4030,4040,4030,4156
20240805,124100,3573973910,4030,4045,4045,4030,4470
20240805,124000,3555913675,4045,4020,4045,4015,19342
20240805,123900,3477835430,4015,4010,4020,4010,3470
20240805,123800,3463890850,4005,4015,4015,4005,1313
20240805,123700,3458628585,4015,4020,4020,4015,2107
20240805,123600,3450168975,4020,4010,4020,4000,5750
20240805,123500,3427137950,4010,4015,4015,4010,2406
20240805,123400,3417482960,4015,4015,4015,4015,1993
20240805,123300,3409481065,4015,4015,4015,4010,1493
20240805,123200,3403487670,4020,4020,4020,4015,3139
20240805,123100,3390869265,4020,4020,4025,4020,3680
20240805,123000,3376075400,4020,4025,4030,4020,2379
20240805,122900,3366502720,4025,4030,4035,4025,1805
20240805,122800,3359228120,4030,4025,4030,4025,5666
20240805,122700,3336419000,4025,4020,4025,4020,2622
20240805,122600,3325871840,4025,4035,4035,4020,14949
20240805,122500,3265665635,4035,4015,4035,4010,10321
20240805,122400,3224133285,4010,4005,4020,4005,3139
20240805,122300,3211545110,4005,4010,4020,4005,5667
20240805,122200,3188817860,4015,4000,4020,4000,11743
20240805,122100,3141708190,4000,3995,4000,3995,3210
20240805,122000,3128868215,3995,4000,4000,3995,2321
20240805,121900,3119587750,4000,4000,4000,4000,801
20240805,121800,3116383750,4000,3995,4000,3990,9878
20240805,121700,3076938200,3990,3995,3995,3990,1531
20240805,121600,3070827460,3995,3995,3995,3990,1960
20240805,121500,3062998760,3995,3990,3995,3990,80
20240805,121400,3062679195,3990,4000,4005,3990,4775
20240805,121300,3043603465,3990,3990,3995,3990,901
20240805,121200,3040004975,3990,4010,4010,3985,4705
20240805,121100,3021199235,4000,4005,4010,4000,640
20240805,121000,3018636120,4005,4020,4020,4005,3122
20240805,120900,3006110360,4030,4035,4035,4025,1370
20240805,120800,3000584860,4035,4010,4035,4010,6398
20240805,120700,2974841765,4010,4020,4020,4010,3191
20240805,120600,2962040600,4025,4030,4030,4010,3817
20240805,120500,2946674050,4030,4020,4030,4020,6971
20240805,120400,2918626740,4025,4015,4030,4015,6847
20240805,120300,2891069725,4020,4020,4020,4010,2212
20240805,120200,2882177500,4020,4015,4025,4015,6036
20240805,120100,2857935620,4000,4010,4020,4000,11124
20240805,120000,2813346110,4005,4010,4015,4000,6581
20240805,115900,2787000400,4015,4015,4020,4005,9839
20240805,115800,2747510000,4020,4015,4025,4010,5032
20240805,115700,2727291210,4000,3990,4015,3990,19564
20240805,115600,2649063130,3990,3970,3990,3970,21039
20240805,115500,2565354005,3960,3970,3975,3955,2543
20240805,115400,2555269040,3965,3955,3965,3955,1645
20240805,115300,2548757475,3955,3960,3960,3955,1243
20240805,115200,2543838415,3960,3955,3960,3955,230
20240805,115100,2542928710,3955,3955,3955,3950,387
20240805,115000,2541398475,3960,3955,3960,3950,911
20240805,114900,2537796040,3955,3955,3955,3955,1
20240805,114800,2537792085,3960,3965,3965,3945,8002
20240805,114700,2506198400,3970,3970,3970,3970,545
20240805,114600,2504034750,3970,3965,3970,3955,3001
20240805,114500,2492165375,3970,3970,3970,3970,0
20240805,114400,2492165375,3970,3960,3970,3960,301
20240805,114300,2490973405,3960,3970,3975,3960,2744
20240805,114200,2480102265,3975,3975,3975,3965,2861
20240805,114100,2468757815,3975,3975,3975,3970,689
20240805,114000,2466020915,3975,3970,3975,3965,2833
20240805,113900,2454777015,3975,3970,3975,3970,305
20240805,113800,2453564660,3975,3970,3975,3965,2001
20240805,113700,2445628395,3975,3970,3975,3970,1153
20240805,113600,2441050980,3975,3975,3980,3970,2120
20240805,113500,2432625240,3975,3975,3975,3970,781
20240805,113400,2429522890,3980,3975,3980,3975,704
20240805,113300,2426724485,3975,3975,3980,3975,50
20240805,113200,2426525730,3975,3970,3975,3970,987
20240805,113100,2422602410,3975,3970,3975,3965,211
20240805,113000,2421765225,3970,3965,3970,3965,183
20240805,112900,2421039610,3965,3970,3975,3965,1720
20240805,112800,2414212550,3970,3980,3980,3970,4353
20240805,112700,2396893440,3980,3975,3980,3960,1243
20240805,112600,2391951500,3975,3965,3975,3965,2292
20240805,112500,2382853195,3960,3965,3965,3960,357
20240805,112400,2381439325,3965,3965,3965,3965,14
20240805,112300,2381383815,3965,3965,3965,3965,0
20240805,112200,2381383815,3965,3955,3965,3955,88
20240805,112100,2381035765,3955,3965,3965,3955,901
20240805,112000,2377468995,3965,3960,3965,3960,5
20240805,111900,2377449190,3960,3960,3960,3960,1163
20240805,111800,2372843710,3970,3970,3970,3965,368
20240805,111700,2371383750,3970,3965,3970,3965,102
20240805,111600,2370979310,3960,3960,3960,3960,1661
20240805,111500,2364401750,3970,3970,3970,3970,2903
20240805,111400,2352876840,3970,3970,3970,3960,3252
20240805,111300,2339988230,3965,3960,3965,3960,162
20240805,111200,2339346300,3960,3960,3960,3960,501
20240805,111100,2337362340,3955,3960,3960,3955,1019
20240805,111000,2333327180,3965,3970,3970,3965,7106
20240805,110900,2305131290,3970,3960,3970,3960,1442
20240805,110800,2299415130,3960,3945,3960,3945,1618
20240805,110700,2293024580,3960,3950,3960,3945,1044
20240805,110600,2288903305,3960,3960,3960,3960,1
20240805,110500,2288899345,3950,3955,3960,3950,1007
20240805,110400,2284921680,3960,3955,3960,3955,13
20240805,110300,2284870210,3950,3950,3955,3950,1976
20240805,110200,2277065005,3950,3950,3950,3945,169
20240805,110100,2276398205,3940,3945,3945,3940,2377
20240805,110000,2267027660,3950,3950,3950,3950,125
20240805,105900,2266533910,3950,3950,3960,3945,523
20240805,105800,2264470465,3950,3955,3960,3950,292
20240805,105700,2263315790,3955,3960,3960,3950,508
20240805,105600,2261306630,3950,3955,3960,3950,1736
20240805,105500,2254449215,3955,3955,3955,3955,10
20240805,105400,2254409665,3960,3975,3975,3960,5
20240805,105300,2254389840,3975,3960,3975,3960,1676
20240805,105200,2247737110,3965,3965,3965,3965,6
20240805,105100,2247713320,3965,3960,3965,3960,478
20240805,105000,2245818060,3955,3955,3965,3955,1041
20240805,104900,2241700815,3970,3965,3970,3955,1023
20240805,104800,2237653175,3970,3965,3970,3965,5
20240805,104700,2237633340,3975,3975,3975,3975,0
20240805,104600,2237633340,3975,3965,3975,3955,3029
20240805,104500,2225638080,3960,3965,3975,3960,5
20240805,104400,2225618240,3975,3970,3975,3960,345
20240805,104300,2224248165,3975,3970,3975,3970,2
20240805,104200,2224240220,3975,3960,3975,3960,326
20240805,104100,2222946285,3970,3960,3970,3960,9537
20240805,104000,2185179115,3960,3975,3980,3960,1833
20240805,103900,2177918100,3970,3975,3985,3970,4236
20240805,103800,2161085625,3990,3975,3990,3975,654
20240805,103700,2158481265,3985,3995,3995,3980,2363
20240805,103600,2149068655,3990,3990,3995,3990,1644
20240805,103500,2142509090,3995,3995,4000,3990,1394
20240805,103400,2136943320,3995,3980,3995,3980,362
20240805,103300,2135498115,3985,3985,3995,3980,3146
20240805,103200,2122970205,3985,3990,4000,3985,8238
20240805,103100,2090079870,3990,3985,3990,3980,2774
20240805,103000,2079031880,3985,3960,3985,3960,12081
20240805,102900,2031008755,3960,3955,3960,3955,1860
20240805,102800,2023651680,3955,3950,3955,3950,242
20240805,102700,2022695220,3955,3950,3955,3950,142
20240805,102600,2022134260,3955,3940,3955,3940,392
20240805,102500,2020584295,3950,3950,3950,3945,1725
20240805,102400,2013770645,3950,3950,3950,3950,54
20240805,102300,2013557345,3950,3950,3950,3950,298
20240805,102200,2012380245,3950,3940,3950,3940,1208
20240805,102100,2007619750,3945,3945,3950,3945,1188
20240805,102000,2002933080,3945,3945,3950,3945,507
20240805,101900,2000932960,3945,3945,3945,3945,51
20240805,101800,2000731765,3945,3945,3945,3945,570
20240805,101700,1998483115,3945,3950,3950,3945,2006
20240805,101600,1990569395,3945,3945,3945,3945,317
20240805,101500,1989318830,3950,3945,3950,3945,1037
20240805,101400,1985225295,3945,3940,3945,3940,5326
20240805,101300,1964235745,3945,3940,3945,3940,496
20240805,101200,1962281005,3945,3935,3945,3935,2239
20240805,101100,1953469075,3940,3940,3940,3940,719
20240805,101000,1950636215,3940,3940,3940,3940,50
20240805,100900,1950439215,3940,3940,3945,3940,2036
20240805,100800,1942410945,3940,3940,3940,3940,236
20240805,100700,1941481105,3925,3935,3935,3925,3000
20240805,100600,1929696830,3935,3950,3950,3935,54
20240805,100500,1929484295,3945,3945,3945,3945,203
20240805,100400,1928683460,3935,3930,3945,3930,1171
20240805,100300,1924076115,3930,3930,3930,3930,8
20240805,100200,1924044675,3920,3920,3925,3920,1943
20240805,100100,1916425420,3920,3925,3925,3920,241
20240805,100000,1915480695,3920,3915,3920,3915,1059
20240805,095900,1911334415,3915,3920,3920,3915,1594
20240805,095800,1905085955,3930,3930,3930,3920,962
20240805,095700,1901313675,3925,3925,3925,3925,402
20240805,095600,1899735825,3920,3920,3925,3920,152
20240805,095500,1899139980,3920,3930,3935,3915,5415
20240805,095400,1877924430,3920,3915,3920,3915,2727
20240805,095300,1867238045,3920,3920,3920,3920,1638
20240805,095200,1860817085,3920,3920,3925,3920,324
20240805,095100,1859546500,3915,3925,3925,3915,3903
20240805,095000,1844258660,3925,3925,3925,3920,1835
20240805,094900,1837061900,3930,3925,3930,3925,85
20240805,094800,1836727945,3935,3930,3935,3920,58
20240805,094700,1836500470,3935,3930,3935,3915,1847
20240805,094600,1829261185,3930,3920,3935,3915,2054
20240805,094500,1821211700,3920,3920,3935,3920,571
20240805,094400,1818973320,3935,3920,3935,3920,1147
20240805,094300,1814472815,3935,3940,3940,3915,1797
20240805,094200,1807426715,3940,3925,3940,3915,8040
20240805,094100,1775923540,3915,3920,3925,3910,5088
20240805,094000,1756012950,3920,3920,3930,3920,10184
20240805,093900,1716064610,3925,3925,3940,3925,7431
20240805,093800,1686892855,3940,3925,3940,3925,206
20240805,093700,1686084275,3920,3930,3945,3920,5205
20240805,093600,1665655455,3925,3930,3930,3925,513
20240805,093500,1663639370,3930,3940,3940,3925,3228
20240805,093400,1650950625,3940,3920,3940,3920,4912
20240805,093300,1631691400,3925,3920,3930,3920,3761
20240805,093200,1616928480,3920,3920,3925,3910,6061
20240805,093100,1593200005,3925,3925,3925,3910,12616
20240805,093000,1543766165,3925,3945,3945,3925,18143
20240805,092900,1472423285,3940,3960,3960,3940,7105
20240805,092800,1444417545,3950,3940,3965,3940,5294
20240805,092700,1423535625,3970,3955,3970,3940,11767
20240805,092600,1377073505,3960,3980,3980,3960,24461
20240805,092500,1280053900,3980,3985,3985,3975,2323
20240805,092400,1270815725,3990,3985,3990,3985,292
20240805,092300,1269650730,3990,3980,3990,3970,10222
20240805,092200,1229036995,3980,3995,3995,3980,7767
20240805,092100,1198057065,3990,3990,4000,3990,2049
20240805,092000,1189877210,3985,3995,4000,3985,2425
20240805,091900,1180203950,4000,4015,4020,3995,1597
20240805,091800,1173798205,4015,3995,4015,3990,5263
20240805,091700,1152756415,4000,3965,4000,3965,4284
20240805,091600,1135689620,3970,3970,3970,3970,1389
20240805,091500,1130175290,3970,3975,3990,3970,5301
20240805,091400,1109121085,3975,3990,3990,3975,3764
20240805,091300,1094115095,3990,3990,3990,3990,854
20240805,091200,1090707635,3985,3980,3985,3970,6465
20240805,091100,1065006395,3980,4005,4005,3980,15388
20240805,091000,1003579375,4005,4035,4035,4005,9823
20240805,090900,964098935,4035,4045,4045,4035,13564
20240805,090800,909284455,4040,4055,4075,4035,12263
20240805,090700,859553790,4045,4045,4070,4025,34784
20240805,090600,718316490,4045,4055,4055,4015,26772
20240805,090500,610305520,4055,4070,4075,4040,33831
20240805,090400,472941340,4065,4040,4150,4035,70337
20240805,090300,184730580,4045,3990,4050,3975,18000
20240805,090200,112365645,3990,3955,3990,3950,13696
20240805,090100,57988425,3955,3960,3960,3955,1236
20240805,090000,53098510,3965,3965,3965,3955,8242