KissMeData/001250/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,183300,11163052100,2995,2995,2995,2995,59352
20240805,183200,11163052100,2995,2995,2995,2995,0
20240805,183100,11163052100,2995,2995,2995,2995,0
20240805,183000,11163052100,2995,2995,2995,2995,0
20240805,182900,11163052100,2995,2995,2995,2995,0
20240805,182800,11163052100,2995,2995,2995,2995,0
20240805,182700,11163052100,2995,2995,2995,2995,0
20240805,182600,11163052100,2995,2995,2995,2995,0
20240805,182500,11163052100,2995,2995,2995,2995,0
20240805,182400,11163052100,2995,2995,2995,2995,0
20240805,182300,11163052100,2995,2995,2995,2995,0
20240805,182200,11163052100,2995,2995,2995,2995,0
20240805,182100,11163052100,2995,2995,2995,2995,0
20240805,182000,11163052100,2995,2995,2995,2995,0
20240805,181900,11163052100,2995,2995,2995,2995,0
20240805,181800,11163052100,2995,2995,2995,2995,0
20240805,181700,11163052100,2995,2995,2995,2995,0
20240805,181600,11163052100,2995,2995,2995,2995,0
20240805,181500,11163052100,2995,2995,2995,2995,0
20240805,181400,11163052100,2995,2995,2995,2995,0
20240805,181300,11163052100,2995,2995,2995,2995,0
20240805,181200,11163052100,2995,2995,2995,2995,0
20240805,181100,11163052100,2995,2995,2995,2995,0
20240805,181000,11163052100,2995,2995,2995,2995,0
20240805,180900,11163052100,2995,2995,2995,2995,0
20240805,180800,11163052100,2995,2995,2995,2995,0
20240805,180700,11163052100,2995,2995,2995,2995,0
20240805,180600,11163052100,2995,2995,2995,2995,0
20240805,180500,11163052100,2995,2995,2995,2995,0
20240805,180400,11163052100,2995,2995,2995,2995,0
20240805,180300,11163052100,2995,2995,2995,2995,59352
20240805,180200,11163052100,2995,2995,2995,2995,0
20240805,180100,11163052100,2995,2995,2995,2995,0
20240805,180000,11163052100,2995,2995,2995,2995,0
20240805,175900,11163052100,2995,2995,2995,2995,0
20240805,175800,11163052100,2995,2995,2995,2995,0
20240805,175700,11163052100,2995,2995,2995,2995,0
20240805,175600,11163052100,2995,2995,2995,2995,0
20240805,175500,11163052100,2995,2995,2995,2995,0
20240805,175400,11163052100,2995,2995,2995,2995,0
20240805,175300,11163052100,2995,2995,2995,2995,0
20240805,175200,11163052100,2995,2995,2995,2995,0
20240805,175100,11163052100,2995,2995,2995,2995,0
20240805,175000,11163052100,2995,2995,2995,2995,0
20240805,174900,11163052100,2995,2995,2995,2995,0
20240805,174800,11163052100,2995,2995,2995,2995,0
20240805,174700,11163052100,2995,2995,2995,2995,0
20240805,174600,11163052100,2995,2995,2995,2995,0
20240805,174500,11163052100,2995,2995,2995,2995,0
20240805,174400,11163052100,2995,2995,2995,2995,0
20240805,174300,11163052100,2995,2995,2995,2995,0
20240805,174200,11163052100,2995,2995,2995,2995,0
20240805,174100,11163052100,2995,2995,2995,2995,0
20240805,174000,11163052100,2995,2995,2995,2995,0
20240805,173900,11163052100,2995,2995,2995,2995,0
20240805,173800,11163052100,2995,2995,2995,2995,0
20240805,173700,11163052100,2995,2995,2995,2995,0
20240805,173600,11163052100,2995,2995,2995,2995,0
20240805,173500,11163052100,2995,2995,2995,2995,0
20240805,173400,11163052100,2995,2995,2995,2995,0
20240805,173300,11163052100,2995,2995,2995,2995,59352
20240805,173200,11163052100,2995,2995,2995,2995,0
20240805,173100,11163052100,2995,2995,2995,2995,0
20240805,173000,11163052100,2995,2995,2995,2995,0
20240805,172900,11163052100,2995,2995,2995,2995,0
20240805,172800,11163052100,2995,2995,2995,2995,0
20240805,172700,11163052100,2995,2995,2995,2995,0
20240805,172600,11163052100,2995,2995,2995,2995,0
20240805,172500,11163052100,2995,2995,2995,2995,0
20240805,172400,11163052100,2995,2995,2995,2995,0
20240805,172300,11163052100,2995,2995,2995,2995,0
20240805,172200,11163052100,2995,2995,2995,2995,0
20240805,172100,11163052100,2995,2995,2995,2995,0
20240805,172000,11163052100,2995,2995,2995,2995,0
20240805,171900,11163052100,2995,2995,2995,2995,0
20240805,171800,11163052100,2995,2995,2995,2995,0
20240805,171700,11163052100,2995,2995,2995,2995,0
20240805,171600,11163052100,2995,2995,2995,2995,0
20240805,171500,11163052100,2995,2995,2995,2995,0
20240805,171400,11163052100,2995,2995,2995,2995,0
20240805,171300,11163052100,2995,2995,2995,2995,0
20240805,171200,11163052100,2995,2995,2995,2995,0
20240805,171100,11163052100,2995,2995,2995,2995,0
20240805,171000,11163052100,2995,2995,2995,2995,0
20240805,170900,11163052100,2995,2995,2995,2995,0
20240805,170800,11163052100,2995,2995,2995,2995,0
20240805,170700,11163052100,2995,2995,2995,2995,0
20240805,170600,11163052100,2995,2995,2995,2995,0
20240805,170500,11163052100,2995,2995,2995,2995,0
20240805,170400,11163052100,2995,2995,2995,2995,0
20240805,170300,11163052100,2995,2995,2995,2995,59352
20240805,170200,11163052100,2995,2995,2995,2995,0
20240805,170100,11163052100,2995,2995,2995,2995,0
20240805,170000,11163052100,2995,2995,2995,2995,0
20240805,165900,11163052100,2995,2995,2995,2995,0
20240805,165800,11163052100,2995,2995,2995,2995,0
20240805,165700,11163052100,2995,2995,2995,2995,0
20240805,165600,11163052100,2995,2995,2995,2995,0
20240805,165500,11163052100,2995,2995,2995,2995,0
20240805,165400,11163052100,2995,2995,2995,2995,0
20240805,165300,11163052100,2995,2995,2995,2995,0
20240805,165200,11163052100,2995,2995,2995,2995,0
20240805,165100,11163052100,2995,2995,2995,2995,0
20240805,165000,11163052100,2995,2995,2995,2995,0
20240805,164900,11163052100,2995,2995,2995,2995,0
20240805,164800,11163052100,2995,2995,2995,2995,0
20240805,164700,11163052100,2995,2995,2995,2995,0
20240805,164600,11163052100,2995,2995,2995,2995,0
20240805,164500,11163052100,2995,2995,2995,2995,0
20240805,164400,11163052100,2995,2995,2995,2995,0
20240805,164300,11163052100,2995,2995,2995,2995,0
20240805,164200,11163052100,2995,2995,2995,2995,0
20240805,164100,11163052100,2995,2995,2995,2995,0
20240805,164000,11163052100,2995,2995,2995,2995,0
20240805,163900,11163052100,2995,2995,2995,2995,0
20240805,163800,11163052100,2995,2995,2995,2995,0
20240805,163700,11163052100,2995,2995,2995,2995,0
20240805,163600,11163052100,2995,2995,2995,2995,0
20240805,163500,11163052100,2995,2995,2995,2995,0
20240805,163400,11163052100,2995,2995,2995,2995,0
20240805,163300,11163052100,2995,2995,2995,2995,59352
20240805,163200,11163052100,2995,2995,2995,2995,0
20240805,163100,11163052100,2995,2995,2995,2995,0
20240805,163000,11163052100,2995,2995,2995,2995,0
20240805,162900,11163052100,2995,2995,2995,2995,0
20240805,162800,11163052100,2995,2995,2995,2995,0
20240805,162700,11163052100,2995,2995,2995,2995,0
20240805,162600,11163052100,2995,2995,2995,2995,0
20240805,162500,11163052100,2995,2995,2995,2995,0
20240805,162400,11163052100,2995,2995,2995,2995,0
20240805,162300,11163052100,2995,2995,2995,2995,0
20240805,162200,11163052100,2995,2995,2995,2995,0
20240805,162100,11163052100,2995,2995,2995,2995,0
20240805,162000,11163052100,2995,2995,2995,2995,0
20240805,161900,11163052100,2995,2995,2995,2995,0
20240805,161800,11163052100,2995,2995,2995,2995,0
20240805,161700,11163052100,2995,2995,2995,2995,0
20240805,161600,11163052100,2995,2995,2995,2995,0
20240805,161500,11163052100,2995,2995,2995,2995,0
20240805,161400,11163052100,2995,2995,2995,2995,0
20240805,161300,11163052100,2995,2995,2995,2995,0
20240805,161200,11163052100,2995,2995,2995,2995,0
20240805,161100,11163052100,2995,2995,2995,2995,0
20240805,161000,11163052100,2995,2995,2995,2995,0
20240805,160900,11163052100,2995,2995,2995,2995,0
20240805,160800,11163052100,2995,2995,2995,2995,0
20240805,160700,11163052100,2995,2995,2995,2995,0
20240805,160600,11163052100,2995,2995,2995,2995,0
20240805,160500,11163052100,2995,2995,2995,2995,0
20240805,160400,11163052100,2995,2995,2995,2995,0
20240805,160300,11163052100,2995,2995,2995,2995,59352
20240805,160200,11163052100,2995,2995,2995,2995,0
20240805,160100,11163052100,2995,2995,2995,2995,0
20240805,160000,11163052100,2995,2995,2995,2995,0
20240805,155900,11163052100,2995,2995,2995,2995,0
20240805,155800,11163052100,2995,2995,2995,2995,0
20240805,155700,11163052100,2995,2995,2995,2995,0
20240805,155600,11163052100,2995,2995,2995,2995,0
20240805,155500,11163052100,2995,2995,2995,2995,0
20240805,155400,11163052100,2995,2995,2995,2995,0
20240805,155300,11163052100,2995,2995,2995,2995,0
20240805,155200,11163052100,2995,2995,2995,2995,0
20240805,155100,11163052100,2995,2995,2995,2995,0
20240805,155000,11163052100,2995,2995,2995,2995,0
20240805,154900,11163052100,2995,2995,2995,2995,0
20240805,154800,11163052100,2995,2995,2995,2995,0
20240805,154700,11163052100,2995,2995,2995,2995,0
20240805,154600,11163052100,2995,2995,2995,2995,0
20240805,154500,11163052100,2995,2995,2995,2995,0
20240805,154400,11163052100,2995,2995,2995,2995,0
20240805,154300,11163052100,2995,2995,2995,2995,0
20240805,154200,11163052100,2995,2995,2995,2995,0
20240805,154100,11163052100,2995,2995,2995,2995,0
20240805,154000,11163052100,2995,2995,2995,2995,0
20240805,153900,11163052100,2995,2995,2995,2995,0
20240805,153800,11163052100,2995,2995,2995,2995,0
20240805,153700,11163052100,2995,2995,2995,2995,0
20240805,153600,11163052100,2995,2995,2995,2995,0
20240805,153500,11163052100,2995,2995,2995,2995,0
20240805,153400,11163052100,2995,2995,2995,2995,0
20240805,153300,11163052100,2995,2995,2995,2995,59352
20240805,153200,11163052100,2995,2995,2995,2995,0
20240805,153100,11163052100,2995,2995,2995,2995,0
20240805,153000,11163052100,2995,2995,2995,2995,59352
20240805,152900,10985292860,3020,3020,3020,3020,0
20240805,152800,10985292860,3020,3020,3020,3020,0
20240805,152700,10985292860,3020,3020,3020,3020,0
20240805,152600,10985292860,3020,3020,3020,3020,0
20240805,152500,10985292860,3020,3020,3020,3020,0
20240805,152400,10985292860,3020,3020,3020,3020,0
20240805,152300,10985292860,3020,3020,3020,3020,0
20240805,152200,10985292860,3020,3020,3020,3020,0
20240805,152100,10985292860,3020,3020,3020,3020,0
20240805,152000,10985292860,3020,3020,3020,3020,0
20240805,151900,10985292860,3020,3030,3045,3020,17692
20240805,151800,10931613310,3035,3040,3040,3030,13895
20240805,151700,10889467380,3040,3020,3045,3020,53123
20240805,151600,10728755695,2995,2970,3020,2965,13275
20240805,151500,10689116310,2995,2995,3000,2960,22808
20240805,151400,10621154905,2990,2990,2990,2960,41936
20240805,151300,10496788460,2990,2985,2990,2960,13037
20240805,151200,10457977270,2960,2965,2990,2935,22818
20240805,151100,10390304435,2965,2985,2990,2965,7743
20240805,151000,10367248840,2985,2980,2990,2970,9627
20240805,150900,10338625770,2975,2980,3000,2975,11759
20240805,150800,10303569695,2980,3010,3010,2980,17858
20240805,150700,10250095510,3025,3005,3030,3005,1680
20240805,150600,10245023510,3005,3000,3025,3000,6212
20240805,150500,10226354185,3000,3010,3010,2985,22863
20240805,150400,10157868735,3010,3045,3045,3010,22954
20240805,150300,10088524565,3030,3020,3045,3005,39463
20240805,150200,9968723805,3000,3015,3040,3000,17236
20240805,150100,9916777510,3010,3005,3050,3005,42423
20240805,150000,9788489255,3005,3005,3030,3000,9615
20240805,145900,9759513715,3010,2965,3020,2965,32069
20240805,145800,9663257980,2995,2945,3000,2945,52899
20240805,145700,9505489875,2945,2895,2945,2865,51365
20240805,145600,9356449545,2900,2920,2935,2895,27307
20240805,145500,9276814760,2910,2875,2915,2845,17130
20240805,145400,9227598785,2875,2825,2900,2815,56849
20240805,145300,9065315490,2820,2820,2860,2815,31088
20240805,145200,8977353865,2815,2825,2870,2800,81919
20240805,145100,8746867475,2825,2855,2875,2825,53798
20240805,145000,8593646955,2850,2925,2935,2850,66253
20240805,144900,8401523600,2925,2930,2965,2925,19928
20240805,144800,8342868715,2925,2935,2970,2920,24895
20240805,144700,8269896725,2935,2985,2995,2935,51031
20240805,144600,8118976195,3000,2910,3000,2900,19677
20240805,144500,8060928600,2910,3025,3030,2880,158609
20240805,144400,7591535270,3030,3055,3055,3030,91487
20240805,144300,7312246115,3105,3105,3105,3105,0
20240805,144200,7312246115,3105,3105,3105,3105,0
20240805,144100,7312246115,3105,3105,3105,3105,0
20240805,144000,7312246115,3105,3105,3105,3105,0
20240805,143900,7312246115,3105,3105,3105,3105,0
20240805,143800,7312246115,3105,3105,3105,3105,0
20240805,143700,7312246115,3105,3105,3105,3105,0
20240805,143600,7312246115,3105,3105,3105,3105,0
20240805,143500,7312246115,3105,3105,3105,3105,0
20240805,143400,7312246115,3105,3105,3105,3105,0
20240805,143300,7312246115,3105,3105,3105,3105,0
20240805,143200,7312246115,3105,3105,3105,3105,0
20240805,143100,7312246115,3105,3105,3105,3105,0
20240805,143000,7312246115,3105,3105,3105,3105,0
20240805,142900,7312246115,3105,3105,3105,3105,0
20240805,142800,7312246115,3105,3105,3105,3105,0
20240805,142700,7312246115,3105,3105,3105,3105,0
20240805,142600,7312246115,3105,3105,3105,3105,0
20240805,142500,7312246115,3105,3105,3105,3105,0
20240805,142400,7312246115,3105,3105,3105,3105,0
20240805,142300,7312246115,3105,3105,3105,3105,0
20240805,142200,7312246115,3105,3105,3105,3105,0
20240805,142100,7312246115,3105,3105,3105,3105,0
20240805,142000,7312246115,3105,3105,3105,3105,0
20240805,141900,7312246115,3105,3105,3105,3105,0
20240805,141800,7312246115,3105,3105,3105,3105,0
20240805,141700,7312246115,3105,3105,3105,3105,0
20240805,141600,7312246115,3105,3105,3105,3105,0
20240805,141500,7312246115,3105,3105,3105,3105,0
20240805,141400,7312246115,3105,3105,3105,3105,2528
20240805,141300,7304396675,3110,3110,3110,3105,4556
20240805,141200,7290230630,3110,3115,3125,3110,9749
20240805,141100,7259855500,3120,3115,3120,3115,2036
20240805,141000,7253513345,3120,3120,3120,3115,2485
20240805,140900,7245772450,3120,3115,3120,3110,4261
20240805,140800,7232495220,3115,3110,3120,3105,14599
20240805,140700,7187073230,3100,3110,3110,3100,9232
20240805,140600,7158416585,3105,3105,3110,3100,5616
20240805,140500,7140983565,3105,3105,3110,3105,1256
20240805,140400,7137083675,3110,3105,3110,3100,3400
20240805,140300,7126528170,3105,3115,3115,3100,4168
20240805,140200,7113596495,3105,3105,3115,3100,3719
20240805,140100,7102036465,3105,3105,3105,3105,1459
20240805,140000,7097506270,3105,3095,3105,3095,1281
20240805,135900,7093530285,3090,3100,3105,3090,14324
20240805,135800,7049215705,3105,3105,3105,3100,3211
20240805,135700,7039259135,3105,3105,3110,3100,47518
20240805,135600,6891899425,3110,3110,3110,3105,3434
20240805,135500,6881224835,3110,3110,3115,3105,634
20240805,135400,6879252945,3110,3110,3115,3105,5011
20240805,135300,6863666335,3115,3110,3115,3110,13334
20240805,135200,6822191735,3115,3115,3120,3115,95
20240805,135100,6821895800,3120,3130,3130,3110,6742
20240805,135000,6800904025,3130,3135,3135,3115,6004
20240805,134900,6782164625,3135,3120,3135,3115,1989
20240805,134800,6775964970,3120,3120,3135,3115,3525
20240805,134700,6764967205,3120,3135,3135,3120,449
20240805,134600,6763565140,3135,3115,3135,3110,7302
20240805,134500,6740778430,3115,3120,3120,3115,1974
20240805,134400,6734629385,3120,3120,3120,3115,15622
20240805,134300,6685905735,3115,3115,3115,3110,7384
20240805,134200,6662912250,3115,3120,3125,3115,5086
20240805,134100,6647067040,3115,3120,3120,3115,10229
20240805,134000,6615155245,3120,3120,3130,3115,2372
20240805,133900,6607759355,3115,3120,3125,3110,32731
20240805,133800,6505802415,3120,3130,3135,3120,7594
20240805,133700,6482064515,3130,3135,3135,3130,416
20240805,133600,6480761915,3135,3130,3135,3130,213
20240805,133500,6480095210,3130,3130,3130,3130,9541
20240805,133400,6450231880,3145,3145,3145,3120,7143
20240805,133300,6427895405,3140,3150,3150,3140,5429
20240805,133200,6410818780,3150,3145,3155,3145,2723
20240805,133100,6402252525,3145,3145,3150,3145,2050
20240805,133000,6395805270,3145,3145,3145,3145,1213
20240805,132900,6391990385,3145,3130,3145,3125,9192
20240805,132800,6363190170,3140,3145,3150,3110,29901
20240805,132700,6270009840,3150,3165,3165,3150,3540
20240805,132600,6258852595,3155,3175,3175,3155,2851
20240805,132500,6249819555,3175,3135,3180,3125,38602
20240805,132400,6128531585,3135,3150,3150,3135,1396
20240805,132300,6124149925,3145,3150,3150,3140,2266
20240805,132200,6117025805,3140,3145,3150,3140,5153
20240805,132100,6100819860,3150,3145,3150,3135,1777
20240805,132000,6095236245,3155,3155,3155,3145,162
20240805,131900,6094726235,3145,3145,3145,3145,791
20240805,131800,6092238540,3145,3145,3145,3140,643
20240805,131700,6090219505,3145,3150,3160,3145,1306
20240805,131600,6086109895,3160,3165,3165,3155,171
20240805,131500,6085568975,3165,3145,3165,3140,992
20240805,131400,6082447455,3145,3155,3160,3145,4249
20240805,131300,6069035610,3155,3135,3155,3130,45267
20240805,131200,5927115850,3135,3130,3135,3130,510
20240805,131100,5925517850,3130,3130,3130,3130,1306
20240805,131000,5921430070,3130,3130,3140,3125,896
20240805,130900,5918623995,3120,3125,3135,3115,5374
20240805,130800,5901841710,3135,3120,3135,3120,2175
20240805,130700,5895044705,3120,3120,3120,3120,329
20240805,130600,5894018225,3120,3120,3120,3120,2338
20240805,130500,5886723665,3110,3120,3135,3110,9458
20240805,130400,5857285655,3120,3120,3125,3120,4213
20240805,130300,5844135425,3120,3130,3130,3120,404
20240805,130200,5842872855,3125,3135,3135,3125,57
20240805,130100,5842694660,3125,3135,3135,3125,5257
20240805,130000,5826233715,3125,3125,3125,3125,2690
20240805,125900,5817827465,3125,3120,3135,3120,5304
20240805,125800,5801252925,3120,3130,3130,3120,4189
20240805,125700,5788164820,3140,3135,3140,3130,7666
20240805,125600,5764134905,3140,3135,3140,3135,1097
20240805,125500,5760695760,3150,3125,3150,3115,1689
20240805,125400,5755400525,3120,3130,3140,3120,4380
20240805,125300,5741725350,3120,3155,3155,3115,28090
20240805,125200,5653749530,3155,3150,3155,3140,3020
20240805,125100,5644231730,3145,3140,3150,3140,5946
20240805,125000,5625522330,3140,3145,3145,3140,386
20240805,124900,5624309790,3140,3140,3140,3140,5604
20240805,124800,5606713230,3145,3145,3145,3145,50
20240805,124700,5606555980,3145,3145,3145,3140,1291
20240805,124600,5602496615,3140,3140,3145,3135,1238
20240805,124500,5598611935,3140,3140,3140,3135,15504
20240805,124400,5549929695,3140,3150,3150,3140,3605
20240805,124300,5538602650,3140,3140,3150,3135,660
20240805,124200,5536532735,3135,3145,3145,3135,5235
20240805,124100,5520084200,3145,3135,3155,3135,2519
20240805,124000,5512182240,3135,3140,3140,3135,16260
20240805,123900,5461204600,3155,3140,3155,3135,2527
20240805,123800,5453258855,3140,3150,3150,3140,12500
20240805,123700,5413945835,3155,3150,3155,3150,21
20240805,123600,5413879680,3150,3150,3155,3150,2459
20240805,123500,5406133825,3150,3150,3150,3150,90
20240805,123400,5405850325,3145,3150,3150,3145,1573
20240805,123300,5400899870,3145,3150,3150,3145,3912
20240805,123200,5388594570,3150,3150,3150,3150,474
20240805,123100,5387101470,3150,3150,3160,3140,3185
20240805,123000,5377076650,3140,3145,3145,3140,2087
20240805,122900,5370517975,3150,3150,3160,3150,17592
20240805,122800,5315103155,3150,3155,3155,3150,4697
20240805,122700,5300295790,3155,3160,3160,3155,458
20240805,122600,5298850320,3160,3165,3165,3160,420
20240805,122500,5297521270,3165,3160,3165,3160,1132
20240805,122400,5293940815,3150,3160,3160,3150,7572
20240805,122300,5270081465,3160,3165,3165,3160,439
20240805,122200,5268694075,3160,3165,3165,3160,938
20240805,122100,5265728595,3165,3150,3165,3150,5347
20240805,122000,5248847085,3150,3155,3155,3150,2902
20240805,121900,5239693280,3160,3160,3160,3150,732
20240805,121800,5237384910,3155,3155,3160,3155,227
20240805,121700,5236668715,3155,3155,3160,3155,1284
20240805,121600,5232617680,3155,3160,3160,3150,3073
20240805,121500,5222922470,3160,3150,3160,3150,4502
20240805,121400,5208741160,3150,3155,3155,3145,3860
20240805,121300,5196583920,3155,3155,3160,3155,8212
20240805,121200,5170674360,3160,3160,3165,3155,67
20240805,121100,5170462345,3160,3155,3160,3155,5292
20240805,121000,5153758320,3155,3155,3160,3155,1367
20240805,120900,5149443605,3155,3150,3165,3150,3712
20240805,120800,5137732830,3150,3155,3155,3150,3658
20240805,120700,5126199840,3155,3160,3160,3155,1800
20240805,120600,5120518975,3165,3170,3180,3165,1211
20240805,120500,5116680170,3185,3185,3185,3170,38
20240805,120400,5116559290,3165,3185,3185,3165,10001
20240805,120300,5084892365,3175,3190,3195,3175,1299
20240805,120200,5080753705,3190,3200,3200,3190,7352
20240805,120100,5057267360,3200,3185,3200,3185,4593
20240805,120000,5042625175,3185,3175,3185,3175,6409
20240805,115900,5022226275,3175,3175,3175,3170,6609
20240805,115800,5001242850,3170,3160,3180,3150,10113
20240805,115700,4969164665,3160,3150,3160,3150,3332
20240805,115600,4958661915,3150,3165,3165,3150,996
20240805,115500,4955524455,3145,3165,3170,3145,1917
20240805,115400,4949482755,3150,3150,3155,3150,720
20240805,115300,4947211705,3150,3170,3170,3150,2010
20240805,115200,4940876125,3170,3170,3170,3170,7
20240805,115100,4940853935,3160,3175,3175,3155,7257
20240805,115000,4917886845,3175,3175,3175,3165,1906
20240805,114900,4911849600,3175,3170,3180,3165,2275
20240805,114800,4904636570,3165,3170,3170,3165,407
20240805,114700,4903346390,3175,3170,3175,3170,2551
20240805,114600,4895259715,3165,3145,3170,3145,2356
20240805,114500,4887804970,3140,3160,3165,3140,11486
20240805,114400,4851478310,3160,3160,3165,3140,396
20240805,114300,4850232740,3165,3165,3165,3140,11176
20240805,114200,4815039320,3165,3160,3165,3150,11177
20240805,114100,4779672800,3150,3160,3160,3150,511
20240805,114000,4778058080,3160,3155,3165,3155,10526
20240805,113900,4744800335,3155,3155,3155,3155,0
20240805,113800,4744800335,3155,3155,3155,3150,571
20240805,113700,4742999180,3150,3150,3155,3150,1799
20240805,113600,4737331330,3150,3160,3165,3150,3278
20240805,113500,4726982295,3160,3160,3160,3160,719
20240805,113400,4724710255,3165,3170,3170,3155,8217
20240805,113300,4698680090,3170,3155,3175,3155,10355
20240805,113200,4665921715,3160,3145,3160,3140,5002
20240805,113100,4650155095,3150,3150,3150,3150,819
20240805,113000,4647575245,3155,3150,3155,3150,675
20240805,112900,4645448880,3150,3155,3155,3150,6599
20240805,112800,4624635525,3155,3155,3155,3150,4484
20240805,112700,4610496330,3155,3155,3170,3155,9199
20240805,112600,4581403280,3150,3135,3160,3135,15280
20240805,112500,4533326205,3140,3135,3140,3135,4515
20240805,112400,4519153275,3135,3135,3135,3130,1421
20240805,112300,4514699945,3135,3135,3135,3130,6815
20240805,112200,4493357320,3135,3125,3135,3125,3278
20240805,112100,4483103320,3125,3125,3125,3115,1419
20240805,112000,4478674460,3125,3115,3125,3115,5061
20240805,111900,4462902000,3105,3110,3115,3105,3022
20240805,111800,4453503395,3110,3110,3115,3110,3354
20240805,111700,4443067075,3110,3115,3115,3110,3805
20240805,111600,4431227760,3120,3120,3120,3120,4
20240805,111500,4431215280,3120,3115,3125,3115,10478
20240805,111400,4398566315,3130,3130,3130,3115,2258
20240805,111300,4391523265,3125,3120,3130,3120,536
20240805,111200,4389848630,3120,3120,3130,3120,2902
20240805,111100,4380793670,3130,3125,3130,3120,928
20240805,111000,4377898275,3130,3100,3130,3100,6200
20240805,110900,4358589315,3100,3105,3110,3100,6877
20240805,110800,4337261505,3105,3110,3110,3105,13062
20240805,110700,4296682275,3115,3110,3115,3110,2240
20240805,110600,4289715545,3110,3120,3120,3110,1510
20240805,110500,4285007960,3120,3120,3120,3115,12074
20240805,110400,4247371045,3120,3130,3130,3120,6494
20240805,110300,4227099545,3130,3125,3135,3125,2574
20240805,110200,4219052280,3125,3125,3125,3125,666
20240805,110100,4216971030,3120,3125,3125,3120,1276
20240805,110000,4212987655,3125,3130,3135,3120,7047
20240805,105900,4190979720,3125,3140,3140,3125,9350
20240805,105800,4161714420,3140,3150,3150,3140,55
20240805,105700,4161541710,3140,3150,3150,3140,1617
20240805,105600,4156453160,3150,3130,3150,3130,2141
20240805,105500,4149730265,3130,3130,3135,3130,1378
20240805,105400,4145415685,3135,3135,3135,3130,3517
20240805,105300,4134396395,3140,3135,3140,3135,1548
20240805,105200,4129543020,3135,3140,3140,3135,3817
20240805,105100,4117563440,3140,3140,3150,3140,3594
20240805,105000,4106275480,3145,3145,3145,3140,6339
20240805,104900,4086341000,3145,3145,3145,3145,3599
20240805,104800,4075022145,3145,3140,3145,3135,1824
20240805,104700,4069302280,3140,3125,3145,3125,557
20240805,104600,4067561035,3125,3120,3145,3120,609
20240805,104500,4065656190,3120,3135,3140,3120,11510
20240805,104400,4029701755,3140,3135,3150,3130,3617
20240805,104300,4018356800,3140,3155,3155,3140,3475
20240805,104200,4007406640,3160,3160,3160,3160,467
20240805,104100,4005930920,3160,3150,3160,3140,4079
20240805,104000,3993095025,3145,3140,3150,3140,1071
20240805,103900,3989728255,3150,3150,3150,3150,468
20240805,103800,3988254055,3150,3130,3150,3130,2365
20240805,103700,3980835820,3130,3130,3135,3130,801
20240805,103600,3978325615,3125,3125,3125,3125,1393
20240805,103500,3973972490,3125,3125,3125,3120,4427
20240805,103400,3960144115,3125,3135,3135,3125,2644
20240805,103300,3951877005,3135,3130,3135,3125,928
20240805,103200,3948972305,3130,3135,3135,3125,3383
20240805,103100,3938384290,3140,3125,3140,3125,6343
20240805,103000,3918544430,3125,3130,3135,3125,8713
20240805,102900,3891308540,3130,3135,3135,3130,2019
20240805,102800,3884989035,3135,3125,3140,3125,1691
20240805,102700,3879697435,3130,3140,3140,3130,10291
20240805,102600,3847448660,3140,3145,3155,3140,2020
20240805,102500,3841103910,3140,3145,3155,3140,9938
20240805,102400,3809873570,3145,3160,3160,3145,7624
20240805,102300,3785821305,3165,3165,3165,3155,186
20240805,102200,3785232625,3165,3175,3175,3160,609
20240805,102100,3783307280,3170,3170,3175,3170,5394
20240805,102000,3766207480,3170,3165,3170,3160,516
20240805,101900,3764574380,3170,3170,3170,3165,3532
20240805,101800,3753381690,3165,3150,3175,3145,4332
20240805,101700,3739672845,3145,3150,3150,3140,20381
20240805,101600,3675574860,3145,3160,3160,3145,12793
20240805,101500,3635308595,3155,3160,3160,3150,2923
20240805,101400,3626075725,3160,3145,3160,3145,3520
20240805,101300,3614969955,3145,3155,3165,3145,1980
20240805,101200,3608722280,3160,3145,3160,3145,897
20240805,101100,3605898695,3145,3150,3160,3145,773
20240805,101000,3603467550,3145,3160,3165,3145,9667
20240805,100900,3573013575,3155,3165,3165,3150,3224
20240805,100800,3562842605,3165,3170,3180,3165,930
20240805,100700,3559898375,3165,3150,3165,3150,11059
20240805,100600,3524993720,3150,3170,3170,3150,4086
20240805,100500,3512098765,3170,3180,3180,3170,557
20240805,100400,3510332915,3175,3175,3175,3170,1059
20240805,100300,3506975000,3175,3175,3175,3170,3134
20240805,100200,3497029725,3175,3185,3185,3175,2806
20240805,100100,3488108765,3180,3180,3190,3180,811
20240805,100000,3485528100,3190,3185,3195,3180,2341
20240805,095900,3478077580,3185,3190,3195,3180,3780
20240805,095800,3466021325,3195,3180,3195,3175,17553
20240805,095700,3410198765,3185,3185,3185,3170,279
20240805,095600,3409311460,3185,3165,3185,3160,13690
20240805,095500,3365861485,3160,3140,3160,3140,8497
20240805,095400,3339066575,3140,3155,3155,3140,9731
20240805,095300,3308466800,3155,3150,3165,3150,4270
20240805,095200,3295007115,3150,3150,3155,3150,1514
20240805,095100,3290237305,3150,3155,3165,3150,8355
20240805,095000,3263877230,3155,3165,3165,3155,1289
20240805,094900,3259809755,3165,3160,3165,3160,5353
20240805,094800,3242894130,3160,3170,3175,3160,16713
20240805,094700,3189939650,3170,3170,3180,3165,10653
20240805,094600,3156144305,3170,3180,3180,3170,3603
20240805,094500,3144705885,3180,3180,3180,3180,336
20240805,094400,3143637405,3180,3175,3185,3175,1182
20240805,094300,3139884395,3175,3170,3185,3170,2189
20240805,094200,3132936305,3175,3180,3185,3170,5338
20240805,094100,3115985560,3185,3190,3190,3180,4052
20240805,094000,3103095215,3190,3190,3190,3185,5165
20240805,093900,3086621850,3195,3190,3195,3190,9041
20240805,093800,3057739355,3190,3190,3195,3180,12777
20240805,093700,3016979055,3190,3180,3190,3170,23854
20240805,093600,2941191520,3175,3180,3180,3175,10071
20240805,093500,2909171415,3180,3165,3185,3165,13085
20240805,093400,2867662015,3165,3160,3170,3160,1117
20240805,093300,2864131475,3160,3155,3160,3155,5191
20240805,093200,2847747855,3155,3160,3160,3150,2749
20240805,093100,2839082325,3150,3165,3180,3150,4459
20240805,093000,2824974650,3165,3170,3180,3160,11411
20240805,092900,2788842030,3180,3155,3180,3150,22563
20240805,092800,2717426660,3160,3155,3160,3150,6272
20240805,092700,2697623850,3150,3155,3160,3145,21807
20240805,092600,2628909005,3155,3135,3155,3135,16611
20240805,092500,2576651855,3145,3135,3145,3125,9300
20240805,092400,2547489250,3125,3125,3135,3115,15085
20240805,092300,2500389470,3120,3120,3130,3120,6330
20240805,092200,2480613350,3125,3115,3125,3105,22704
20240805,092100,2409899045,3110,3105,3120,3100,12456
20240805,092000,2371140435,3105,3085,3105,3085,14029
20240805,091900,2327752240,3085,3120,3120,3080,47291
20240805,091800,2181515990,3125,3130,3130,3120,28602
20240805,091700,2092190280,3130,3140,3140,3130,5921
20240805,091600,2073644015,3145,3155,3155,3135,11333
20240805,091500,2038020205,3150,3145,3160,3135,26992
20240805,091400,1952824800,3150,3150,3165,3135,10880
20240805,091300,1918519630,3150,3150,3150,3120,33902
20240805,091200,1812161795,3150,3130,3150,3130,35816
20240805,091100,1699673610,3120,3115,3130,3100,17588
20240805,091000,1644894715,3120,3095,3120,3080,36157
20240805,090900,1532620555,3080,3105,3105,3070,35852
20240805,090800,1421949005,3105,3110,3125,3100,44284
20240805,090700,1284388935,3110,3130,3135,3105,66002
20240805,090600,1078688890,3130,3155,3155,3130,32928
20240805,090500,975227085,3160,3145,3160,3135,14338
20240805,090400,930132545,3140,3165,3165,3135,28613
20240805,090300,840205655,3165,3135,3165,3130,36189
20240805,090200,726536465,3135,3180,3190,3115,70891
20240805,090100,502748490,3180,3205,3235,3180,36377
20240805,090000,386189440,3190,3235,3235,3175,119931