KissMeData/029480/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,191000,1841237245,3825,3825,3825,3825,4121
20240814,190900,1841237245,3825,3825,3825,3825,0
20240814,190800,1841237245,3825,3825,3825,3825,0
20240814,190700,1841237245,3825,3825,3825,3825,0
20240814,190600,1841237245,3825,3825,3825,3825,0
20240814,190500,1841237245,3825,3825,3825,3825,0
20240814,190400,1841237245,3825,3825,3825,3825,0
20240814,190300,1841237245,3825,3825,3825,3825,0
20240814,190200,1841237245,3825,3825,3825,3825,0
20240814,190100,1841237245,3825,3825,3825,3825,0
20240814,190000,1841237245,3825,3825,3825,3825,0
20240814,185900,1841237245,3825,3825,3825,3825,0
20240814,185800,1841237245,3825,3825,3825,3825,0
20240814,185700,1841237245,3825,3825,3825,3825,0
20240814,185600,1841237245,3825,3825,3825,3825,0
20240814,185500,1841237245,3825,3825,3825,3825,0
20240814,185400,1841237245,3825,3825,3825,3825,0
20240814,185300,1841237245,3825,3825,3825,3825,0
20240814,185200,1841237245,3825,3825,3825,3825,0
20240814,185100,1841237245,3825,3825,3825,3825,0
20240814,185000,1841237245,3825,3825,3825,3825,0
20240814,184900,1841237245,3825,3825,3825,3825,0
20240814,184800,1841237245,3825,3825,3825,3825,0
20240814,184700,1841237245,3825,3825,3825,3825,0
20240814,184600,1841237245,3825,3825,3825,3825,0
20240814,184500,1841237245,3825,3825,3825,3825,0
20240814,184400,1841237245,3825,3825,3825,3825,0
20240814,184300,1841237245,3825,3825,3825,3825,0
20240814,184200,1841237245,3825,3825,3825,3825,0
20240814,184100,1841237245,3825,3825,3825,3825,0
20240814,184000,1841237245,3825,3825,3825,3825,4121
20240814,183900,1841237245,3825,3825,3825,3825,0
20240814,183800,1841237245,3825,3825,3825,3825,0
20240814,183700,1841237245,3825,3825,3825,3825,0
20240814,183600,1841237245,3825,3825,3825,3825,0
20240814,183500,1841237245,3825,3825,3825,3825,0
20240814,183400,1841237245,3825,3825,3825,3825,0
20240814,183300,1841237245,3825,3825,3825,3825,0
20240814,183200,1841237245,3825,3825,3825,3825,0
20240814,183100,1841237245,3825,3825,3825,3825,0
20240814,183000,1841237245,3825,3825,3825,3825,0
20240814,182900,1841237245,3825,3825,3825,3825,0
20240814,182800,1841237245,3825,3825,3825,3825,0
20240814,182700,1841237245,3825,3825,3825,3825,0
20240814,182600,1841237245,3825,3825,3825,3825,0
20240814,182500,1841237245,3825,3825,3825,3825,0
20240814,182400,1841237245,3825,3825,3825,3825,0
20240814,182300,1841237245,3825,3825,3825,3825,0
20240814,182200,1841237245,3825,3825,3825,3825,0
20240814,182100,1841237245,3825,3825,3825,3825,0
20240814,182000,1841237245,3825,3825,3825,3825,0
20240814,181900,1841237245,3825,3825,3825,3825,0
20240814,181800,1841237245,3825,3825,3825,3825,0
20240814,181700,1841237245,3825,3825,3825,3825,0
20240814,181600,1841237245,3825,3825,3825,3825,0
20240814,181500,1841237245,3825,3825,3825,3825,0
20240814,181400,1841237245,3825,3825,3825,3825,0
20240814,181300,1841237245,3825,3825,3825,3825,0
20240814,181200,1841237245,3825,3825,3825,3825,0
20240814,181100,1841237245,3825,3825,3825,3825,0
20240814,181000,1841237245,3825,3825,3825,3825,4121
20240814,180900,1841237245,3825,3825,3825,3825,0
20240814,180800,1841237245,3825,3825,3825,3825,0
20240814,180700,1841237245,3825,3825,3825,3825,0
20240814,180600,1841237245,3825,3825,3825,3825,0
20240814,180500,1841237245,3825,3825,3825,3825,0
20240814,180400,1841237245,3825,3825,3825,3825,0
20240814,180300,1841237245,3825,3825,3825,3825,0
20240814,180200,1841237245,3825,3825,3825,3825,0
20240814,180100,1841237245,3825,3825,3825,3825,0
20240814,180000,1841237245,3825,3825,3825,3825,0
20240814,175900,1841237245,3825,3825,3825,3825,0
20240814,175800,1841237245,3825,3825,3825,3825,0
20240814,175700,1841237245,3825,3825,3825,3825,0
20240814,175600,1841237245,3825,3825,3825,3825,0
20240814,175500,1841237245,3825,3825,3825,3825,0
20240814,175400,1841237245,3825,3825,3825,3825,0
20240814,175300,1841237245,3825,3825,3825,3825,0
20240814,175200,1841237245,3825,3825,3825,3825,0
20240814,175100,1841237245,3825,3825,3825,3825,0
20240814,175000,1841237245,3825,3825,3825,3825,0
20240814,174900,1841237245,3825,3825,3825,3825,0
20240814,174800,1841237245,3825,3825,3825,3825,0
20240814,174700,1841237245,3825,3825,3825,3825,0
20240814,174600,1841237245,3825,3825,3825,3825,0
20240814,174500,1841237245,3825,3825,3825,3825,0
20240814,174400,1841237245,3825,3825,3825,3825,0
20240814,174300,1841237245,3825,3825,3825,3825,0
20240814,174200,1841237245,3825,3825,3825,3825,0
20240814,174100,1841237245,3825,3825,3825,3825,0
20240814,174000,1841237245,3825,3825,3825,3825,4121
20240814,173900,1841237245,3825,3825,3825,3825,0
20240814,173800,1841237245,3825,3825,3825,3825,0
20240814,173700,1841237245,3825,3825,3825,3825,0
20240814,173600,1841237245,3825,3825,3825,3825,0
20240814,173500,1841237245,3825,3825,3825,3825,0
20240814,173400,1841237245,3825,3825,3825,3825,0
20240814,173300,1841237245,3825,3825,3825,3825,0
20240814,173200,1841237245,3825,3825,3825,3825,0
20240814,173100,1841237245,3825,3825,3825,3825,0
20240814,173000,1841237245,3825,3825,3825,3825,0
20240814,172900,1841237245,3825,3825,3825,3825,0
20240814,172800,1841237245,3825,3825,3825,3825,0
20240814,172700,1841237245,3825,3825,3825,3825,0
20240814,172600,1841237245,3825,3825,3825,3825,0
20240814,172500,1841237245,3825,3825,3825,3825,0
20240814,172400,1841237245,3825,3825,3825,3825,0
20240814,172300,1841237245,3825,3825,3825,3825,0
20240814,172200,1841237245,3825,3825,3825,3825,0
20240814,172100,1841237245,3825,3825,3825,3825,0
20240814,172000,1841237245,3825,3825,3825,3825,0
20240814,171900,1841237245,3825,3825,3825,3825,0
20240814,171800,1841237245,3825,3825,3825,3825,0
20240814,171700,1841237245,3825,3825,3825,3825,0
20240814,171600,1841237245,3825,3825,3825,3825,0
20240814,171500,1841237245,3825,3825,3825,3825,0
20240814,171400,1841237245,3825,3825,3825,3825,0
20240814,171300,1841237245,3825,3825,3825,3825,0
20240814,171200,1841237245,3825,3825,3825,3825,0
20240814,171100,1841237245,3825,3825,3825,3825,0
20240814,171000,1841237245,3825,3825,3825,3825,4121
20240814,170900,1841237245,3825,3825,3825,3825,0
20240814,170800,1841237245,3825,3825,3825,3825,0
20240814,170700,1841237245,3825,3825,3825,3825,0
20240814,170600,1841237245,3825,3825,3825,3825,0
20240814,170500,1841237245,3825,3825,3825,3825,0
20240814,170400,1841237245,3825,3825,3825,3825,0
20240814,170300,1841237245,3825,3825,3825,3825,0
20240814,170200,1841237245,3825,3825,3825,3825,0
20240814,170100,1841237245,3825,3825,3825,3825,0
20240814,170000,1841237245,3825,3825,3825,3825,0
20240814,165900,1841237245,3825,3825,3825,3825,0
20240814,165800,1841237245,3825,3825,3825,3825,0
20240814,165700,1841237245,3825,3825,3825,3825,0
20240814,165600,1841237245,3825,3825,3825,3825,0
20240814,165500,1841237245,3825,3825,3825,3825,0
20240814,165400,1841237245,3825,3825,3825,3825,0
20240814,165300,1841237245,3825,3825,3825,3825,0
20240814,165200,1841237245,3825,3825,3825,3825,0
20240814,165100,1841237245,3825,3825,3825,3825,0
20240814,165000,1841237245,3825,3825,3825,3825,0
20240814,164900,1841237245,3825,3825,3825,3825,0
20240814,164800,1841237245,3825,3825,3825,3825,0
20240814,164700,1841237245,3825,3825,3825,3825,0
20240814,164600,1841237245,3825,3825,3825,3825,0
20240814,164500,1841237245,3825,3825,3825,3825,0
20240814,164400,1841237245,3825,3825,3825,3825,0
20240814,164300,1841237245,3825,3825,3825,3825,0
20240814,164200,1841237245,3825,3825,3825,3825,0
20240814,164100,1841237245,3825,3825,3825,3825,0
20240814,164000,1841237245,3825,3825,3825,3825,4121
20240814,163900,1841237245,3825,3825,3825,3825,0
20240814,163800,1841237245,3825,3825,3825,3825,0
20240814,163700,1841237245,3825,3825,3825,3825,0
20240814,163600,1841237245,3825,3825,3825,3825,0
20240814,163500,1841237245,3825,3825,3825,3825,0
20240814,163400,1841237245,3825,3825,3825,3825,0
20240814,163300,1841237245,3825,3825,3825,3825,0
20240814,163200,1841237245,3825,3825,3825,3825,0
20240814,163100,1841237245,3825,3825,3825,3825,0
20240814,163000,1841237245,3825,3825,3825,3825,0
20240814,162900,1841237245,3825,3825,3825,3825,0
20240814,162800,1841237245,3825,3825,3825,3825,0
20240814,162700,1841237245,3825,3825,3825,3825,0
20240814,162600,1841237245,3825,3825,3825,3825,0
20240814,162500,1841237245,3825,3825,3825,3825,0
20240814,162400,1841237245,3825,3825,3825,3825,0
20240814,162300,1841237245,3825,3825,3825,3825,0
20240814,162200,1841237245,3825,3825,3825,3825,0
20240814,162100,1841237245,3825,3825,3825,3825,0
20240814,162000,1841237245,3825,3825,3825,3825,0
20240814,161900,1841237245,3825,3825,3825,3825,0
20240814,161800,1841237245,3825,3825,3825,3825,0
20240814,161700,1841237245,3825,3825,3825,3825,0
20240814,161600,1841237245,3825,3825,3825,3825,0
20240814,161500,1841237245,3825,3825,3825,3825,0
20240814,161400,1841237245,3825,3825,3825,3825,0
20240814,161300,1841237245,3825,3825,3825,3825,0
20240814,161200,1841237245,3825,3825,3825,3825,0
20240814,161100,1841237245,3825,3825,3825,3825,0
20240814,161000,1841237245,3825,3825,3825,3825,4121
20240814,160900,1841237245,3825,3825,3825,3825,0
20240814,160800,1841237245,3825,3825,3825,3825,0
20240814,160700,1841237245,3825,3825,3825,3825,0
20240814,160600,1841237245,3825,3825,3825,3825,0
20240814,160500,1841237245,3825,3825,3825,3825,0
20240814,160400,1841237245,3825,3825,3825,3825,0
20240814,160300,1841237245,3825,3825,3825,3825,0
20240814,160200,1841237245,3825,3825,3825,3825,0
20240814,160100,1841237245,3825,3825,3825,3825,0
20240814,160000,1841237245,3825,3825,3825,3825,0
20240814,155900,1841237245,3825,3825,3825,3825,0
20240814,155800,1841237245,3825,3825,3825,3825,0
20240814,155700,1841237245,3825,3825,3825,3825,0
20240814,155600,1841237245,3825,3825,3825,3825,0
20240814,155500,1841237245,3825,3825,3825,3825,0
20240814,155400,1841237245,3825,3825,3825,3825,0
20240814,155300,1841237245,3825,3825,3825,3825,0
20240814,155200,1841237245,3825,3825,3825,3825,0
20240814,155100,1841237245,3825,3825,3825,3825,0
20240814,155000,1841237245,3825,3825,3825,3825,0
20240814,154900,1841237245,3825,3825,3825,3825,0
20240814,154800,1841237245,3825,3825,3825,3825,0
20240814,154700,1841237245,3825,3825,3825,3825,0
20240814,154600,1841237245,3825,3825,3825,3825,0
20240814,154500,1841237245,3825,3825,3825,3825,0
20240814,154400,1841237245,3825,3825,3825,3825,0
20240814,154300,1841237245,3825,3825,3825,3825,0
20240814,154200,1841237245,3825,3825,3825,3825,0
20240814,154100,1841237245,3825,3825,3825,3825,0
20240814,154000,1841237245,3825,3825,3825,3825,4121
20240814,153900,1841237245,3825,3825,3825,3825,0
20240814,153800,1841237245,3825,3825,3825,3825,0
20240814,153700,1841237245,3825,3825,3825,3825,0
20240814,153600,1841237245,3825,3825,3825,3825,0
20240814,153500,1841237245,3825,3825,3825,3825,0
20240814,153400,1841237245,3825,3825,3825,3825,0
20240814,153300,1841237245,3825,3825,3825,3825,0
20240814,153200,1841237245,3825,3825,3825,3825,0
20240814,153100,1841237245,3825,3825,3825,3825,0
20240814,153000,1841237245,3825,3825,3825,3825,4121
20240814,152900,1825474420,3830,3830,3830,3830,0
20240814,152800,1825474420,3830,3830,3830,3830,0
20240814,152700,1825474420,3830,3830,3830,3830,0
20240814,152600,1825474420,3830,3830,3830,3830,0
20240814,152500,1825474420,3830,3830,3830,3830,0
20240814,152400,1825474420,3830,3830,3830,3830,0
20240814,152300,1825474420,3830,3830,3830,3830,0
20240814,152200,1825474420,3830,3830,3830,3830,0
20240814,152100,1825474420,3830,3830,3830,3830,0
20240814,152000,1825474420,3830,3830,3830,3830,0
20240814,151900,1825474420,3830,3825,3830,3820,2423
20240814,151800,1816206435,3820,3825,3825,3815,1668
20240814,151700,1809834920,3815,3825,3825,3815,105
20240814,151600,1809434295,3815,3825,3825,3815,1802
20240814,151500,1802551645,3825,3825,3825,3825,0
20240814,151400,1802551645,3825,3825,3825,3825,726
20240814,151300,1799774695,3825,3810,3825,3810,4722
20240814,151200,1781754430,3810,3815,3815,3810,1682
20240814,151100,1775345955,3815,3815,3815,3810,1728
20240814,151000,1768753640,3815,3815,3815,3815,0
20240814,150900,1768753640,3815,3815,3815,3815,575
20240814,150800,1766560015,3815,3810,3815,3805,3956
20240814,150700,1751482205,3810,3805,3810,3800,7751
20240814,150600,1722014485,3810,3810,3810,3810,731
20240814,150500,1719229375,3815,3815,3815,3815,5
20240814,150400,1719210300,3815,3815,3815,3815,366
20240814,150300,1717814010,3820,3810,3820,3810,1554
20240814,150200,1711888130,3815,3810,3815,3810,3000
20240814,150100,1700448130,3820,3820,3820,3820,5
20240814,150000,1700429030,3810,3800,3810,3800,2501
20240814,145900,1690901460,3800,3805,3805,3800,1714
20240814,145800,1684384075,3805,3810,3810,3805,2668
20240814,145700,1674225605,3820,3820,3820,3820,0
20240814,145600,1674225605,3820,3815,3820,3805,1230
20240814,145500,1669545375,3810,3810,3815,3810,2034
20240814,145400,1661790695,3810,3800,3810,3800,1177
20240814,145300,1657308125,3800,3810,3810,3795,1089
20240814,145200,1653171120,3805,3810,3815,3805,435
20240814,145100,1651515610,3810,3815,3815,3810,320
20240814,145000,1650294855,3815,3815,3815,3815,0
20240814,144900,1650294855,3815,3805,3815,3800,908
20240814,144800,1646844375,3800,3800,3800,3800,878
20240814,144700,1643507975,3800,3800,3800,3800,0
20240814,144600,1643507975,3800,3800,3800,3795,1690
20240814,144500,1637088085,3810,3810,3810,3810,0
20240814,144400,1637088085,3810,3810,3810,3810,1000
20240814,144300,1633278085,3810,3805,3810,3805,450
20240814,144200,1631564085,3815,3805,3815,3805,534
20240814,144100,1629530415,3805,3800,3805,3800,255
20240814,144000,1628561390,3805,3805,3805,3805,2
20240814,143900,1628553780,3800,3800,3800,3800,30
20240814,143800,1628439780,3795,3795,3795,3795,1
20240814,143700,1628435985,3805,3800,3805,3800,100
20240814,143600,1628055580,3810,3810,3810,3810,0
20240814,143500,1628055580,3810,3805,3810,3800,1119
20240814,143400,1623798220,3805,3805,3805,3805,49
20240814,143300,1623611775,3805,3800,3805,3800,7
20240814,143200,1623585165,3800,3800,3800,3795,15
20240814,143100,1623528215,3795,3795,3795,3795,1436
20240814,143000,1618078595,3790,3795,3795,3790,130
20240814,142900,1617585795,3795,3795,3795,3795,236
20240814,142800,1616690175,3790,3790,3790,3790,113
20240814,142700,1616261905,3795,3795,3795,3795,0
20240814,142600,1616261905,3795,3795,3795,3795,450
20240814,142500,1614554155,3795,3795,3795,3795,0
20240814,142400,1614554155,3795,3795,3795,3795,1
20240814,142300,1614550360,3790,3795,3795,3790,3911
20240814,142200,1599713820,3790,3790,3790,3790,220
20240814,142100,1598880020,3795,3795,3795,3795,1547
20240814,142000,1593009155,3795,3795,3795,3795,1128
20240814,141900,1588728395,3800,3795,3800,3795,410
20240814,141800,1587172400,3795,3800,3800,3795,881
20240814,141700,1583827595,3810,3810,3810,3810,0
20240814,141600,1583827595,3810,3810,3810,3810,0
20240814,141500,1583827595,3810,3795,3810,3785,2688
20240814,141400,1573642220,3795,3795,3795,3795,1078
20240814,141300,1569551210,3795,3795,3795,3795,1
20240814,141200,1569547415,3830,3800,3830,3800,348
20240814,141100,1568224980,3795,3795,3795,3795,69
20240814,141000,1567963125,3805,3805,3805,3805,10
20240814,140900,1567925075,3805,3805,3805,3805,4
20240814,140800,1567909855,3805,3805,3805,3805,1
20240814,140700,1567906050,3785,3790,3790,3785,884
20240814,140600,1564556110,3790,3790,3790,3790,194
20240814,140500,1563820850,3790,3790,3790,3790,0
20240814,140400,1563820850,3790,3790,3790,3790,618
20240814,140300,1561478630,3810,3810,3810,3810,0
20240814,140200,1561478630,3810,3810,3810,3810,0
20240814,140100,1561478630,3810,3810,3810,3810,0
20240814,140000,1561478630,3810,3810,3810,3810,0
20240814,135900,1561478630,3810,3810,3810,3810,0
20240814,135800,1561478630,3810,3810,3810,3810,0
20240814,135700,1561478630,3810,3810,3810,3810,0
20240814,135600,1561478630,3810,3810,3810,3810,151
20240814,135500,1560903320,3785,3785,3785,3785,0
20240814,135400,1560903320,3785,3785,3785,3785,318
20240814,135300,1559699690,3785,3785,3785,3785,286
20240814,135200,1558617180,3795,3795,3795,3795,1334
20240814,135100,1553554650,3795,3795,3795,3795,0
20240814,135000,1553554650,3795,3775,3795,3775,1588
20240814,134900,1547543455,3775,3775,3775,3775,0
20240814,134800,1547543455,3775,3775,3775,3775,6
20240814,134700,1547520805,3775,3780,3785,3775,3026
20240814,134600,1536094045,3780,3790,3790,3780,3659
20240814,134500,1522240570,3790,3800,3800,3790,425
20240814,134400,1520627810,3790,3790,3790,3790,255
20240814,134300,1519661360,3790,3790,3790,3790,16
20240814,134200,1519600720,3795,3800,3800,3795,1776
20240814,134100,1512854745,3815,3815,3815,3815,1050
20240814,134000,1508848995,3805,3805,3805,3805,0
20240814,133900,1508848995,3805,3815,3815,3805,53
20240814,133800,1508647300,3795,3795,3795,3795,0
20240814,133700,1508647300,3795,3800,3800,3795,23355
20240814,133600,1420009690,3800,3805,3805,3800,1222
20240814,133500,1415363640,3805,3810,3810,3805,7818
20240814,133400,1385591330,3810,3810,3810,3810,0
20240814,133300,1385591330,3810,3810,3810,3810,0
20240814,133200,1385591330,3810,3810,3810,3810,0
20240814,133100,1385591330,3810,3825,3825,3810,2713
20240814,133000,1375245685,3820,3825,3825,3820,221
20240814,132900,1374400365,3825,3820,3825,3820,2743
20240814,132800,1363908490,3820,3820,3820,3815,4244
20240814,132700,1347716410,3820,3830,3830,3815,4106
20240814,132600,1332033025,3835,3835,3835,3835,130
20240814,132500,1331534475,3840,3840,3840,3840,0
20240814,132400,1331534475,3840,3840,3840,3840,1
20240814,132300,1331530635,3840,3840,3840,3835,220
20240814,132200,1330685840,3835,3835,3835,3835,0
20240814,132100,1330685840,3835,3835,3835,3835,0
20240814,132000,1330685840,3835,3835,3835,3835,26
20240814,131900,1330586130,3835,3835,3835,3835,0
20240814,131800,1330586130,3835,3835,3835,3835,0
20240814,131700,1330586130,3835,3835,3835,3835,0
20240814,131600,1330586130,3835,3835,3835,3835,16
20240814,131500,1330524770,3835,3835,3835,3835,2995
20240814,131400,1319038945,3835,3835,3835,3835,101
20240814,131300,1318651610,3820,3820,3820,3820,755
20240814,131200,1315767510,3820,3820,3820,3820,0
20240814,131100,1315767510,3820,3820,3820,3820,0
20240814,131000,1315767510,3820,3820,3820,3820,0
20240814,130900,1315767510,3820,3825,3825,3820,397
20240814,130800,1314249975,3830,3830,3830,3830,1704
20240814,130700,1307723655,3815,3815,3815,3815,8
20240814,130600,1307693135,3815,3820,3820,3815,150
20240814,130500,1307120860,3830,3830,3830,3830,0
20240814,130400,1307120860,3830,3830,3830,3830,1
20240814,130300,1307117030,3825,3830,3830,3825,1100
20240814,130200,1302909030,3830,3830,3830,3830,10
20240814,130100,1302870730,3835,3835,3835,3835,0
20240814,130000,1302870730,3835,3830,3835,3795,13981
20240814,125900,1249761505,3835,3835,3835,3835,361
20240814,125800,1248377070,3840,3840,3840,3840,396
20240814,125700,1246856430,3840,3845,3845,3840,2010
20240814,125600,1239137980,3845,3855,3855,3845,1189
20240814,125500,1234560785,3860,3850,3860,3850,103
20240814,125400,1234164215,3855,3855,3855,3855,463
20240814,125300,1232379350,3860,3860,3860,3860,0
20240814,125200,1232379350,3860,3860,3860,3860,50
20240814,125100,1232186350,3865,3860,3865,3860,1453
20240814,125000,1226577760,3860,3855,3865,3855,1512
20240814,124900,1220747280,3855,3840,3855,3840,52
20240814,124800,1220547570,3855,3855,3855,3855,1
20240814,124700,1220543715,3855,3840,3855,3830,5205
20240814,124600,1200579200,3855,3840,3855,3835,897
20240814,124500,1197138135,3830,3830,3830,3830,197
20240814,124400,1196383625,3800,3855,3855,3800,19000
20240814,124300,1123682135,3860,3860,3860,3860,1150
20240814,124200,1119243135,3865,3860,3870,3860,5222
20240814,124100,1099071795,3855,3855,3855,3850,1697
20240814,124000,1092532430,3845,3845,3845,3845,0
20240814,123900,1092532430,3845,3850,3850,3845,140
20240814,123800,1091994030,3855,3860,3860,3850,2543
20240814,123700,1082194585,3855,3850,3860,3850,2884
20240814,123600,1071078065,3855,3855,3855,3855,583
20240814,123500,1068830600,3855,3855,3855,3855,9
20240814,123400,1068795905,3850,3845,3850,3845,59
20240814,123300,1068569010,3855,3855,3855,3855,0
20240814,123200,1068569010,3855,3855,3855,3855,1
20240814,123100,1068565155,3840,3840,3855,3840,112
20240814,123000,1068135060,3835,3835,3835,3835,400
20240814,122900,1066601060,3835,3845,3845,3835,279
20240814,122800,1065528905,3850,3860,3860,3850,790
20240814,122700,1062487295,3860,3865,3865,3860,53
20240814,122600,1062282710,3860,3860,3870,3860,2670
20240814,122500,1051976150,3855,3845,3855,3845,9180
20240814,122400,1016626615,3845,3845,3845,3845,86
20240814,122300,1016295945,3845,3845,3845,3845,518
20240814,122200,1014304235,3845,3845,3845,3845,854
20240814,122100,1011020605,3845,3825,3845,3825,2492
20240814,122000,1001467595,3830,3830,3830,3830,100
20240814,121900,1001084595,3830,3830,3830,3830,500
20240814,121800,999169595,3830,3830,3830,3830,0
20240814,121700,999169595,3830,3830,3830,3830,4
20240814,121600,999154275,3830,3830,3830,3830,0
20240814,121500,999154275,3830,3830,3830,3830,1789
20240814,121400,992302405,3830,3830,3830,3830,2
20240814,121300,992294745,3830,3830,3830,3830,0
20240814,121200,992294745,3830,3830,3830,3830,0
20240814,121100,992294745,3830,3825,3840,3825,4103
20240814,121000,976598725,3825,3825,3825,3825,0
20240814,120900,976598725,3825,3835,3835,3825,2831
20240814,120800,965742840,3825,3825,3825,3825,0
20240814,120700,965742840,3825,3830,3835,3825,900
20240814,120600,962296740,3835,3835,3835,3835,0
20240814,120500,962296740,3835,3835,3835,3835,75
20240814,120400,962009115,3835,3835,3835,3835,1
20240814,120300,962005280,3835,3835,3835,3835,50
20240814,120200,961813530,3835,3835,3835,3835,2
20240814,120100,961805860,3835,3830,3835,3830,3
20240814,120000,961794365,3830,3820,3830,3820,1364
20240814,115900,956578710,3820,3820,3820,3820,1100
20240814,115800,952376710,3820,3815,3820,3815,26
20240814,115700,952277515,3815,3815,3815,3815,0
20240814,115600,952277515,3815,3815,3815,3815,110
20240814,115500,951857865,3815,3820,3820,3815,103
20240814,115400,951464905,3820,3820,3820,3820,10
20240814,115300,951426705,3820,3820,3820,3820,4
20240814,115200,951411425,3820,3820,3820,3820,12
20240814,115100,951365585,3815,3820,3820,3815,51
20240814,115000,951170770,3820,3820,3820,3820,25
20240814,114900,951075270,3820,3820,3820,3820,0
20240814,114800,951075270,3820,3820,3820,3820,308
20240814,114700,949898710,3820,3820,3820,3820,0
20240814,114600,949898710,3820,3820,3820,3820,10
20240814,114500,949860510,3815,3815,3815,3815,0
20240814,114400,949860510,3815,3815,3815,3815,1392
20240814,114300,944550030,3810,3810,3810,3810,198
20240814,114200,943795650,3805,3805,3805,3805,30
20240814,114100,943681500,3810,3810,3810,3810,0
20240814,114000,943681500,3810,3810,3815,3810,1219
20240814,113900,939037090,3805,3800,3805,3800,717
20240814,113800,936311095,3805,3805,3805,3805,0
20240814,113700,936311095,3805,3805,3805,3805,8
20240814,113600,936280655,3805,3805,3805,3805,2
20240814,113500,936273045,3800,3800,3800,3800,100
20240814,113400,935893045,3805,3805,3805,3805,339
20240814,113300,934603150,3805,3810,3810,3805,30
20240814,113200,934488955,3810,3810,3810,3810,0
20240814,113100,934488955,3810,3810,3810,3810,0
20240814,113000,934488955,3810,3805,3810,3805,4819
20240814,112900,916148565,3810,3810,3810,3810,7
20240814,112800,916121895,3805,3805,3805,3805,0
20240814,112700,916121895,3805,3800,3805,3800,859
20240814,112600,912853495,3805,3805,3805,3805,10
20240814,112500,912815445,3815,3815,3815,3815,20
20240814,112400,912739145,3815,3805,3815,3805,844
20240814,112300,909527175,3805,3805,3805,3805,200
20240814,112200,908766175,3805,3805,3805,3800,1188
20240814,112100,904245850,3805,3810,3810,3805,42
20240814,112000,904086025,3815,3815,3815,3815,9
20240814,111900,904051690,3815,3815,3815,3815,3
20240814,111800,904040245,3815,3805,3815,3800,1843
20240814,111700,897034735,3805,3805,3805,3805,212
20240814,111600,896228075,3805,3810,3810,3805,4113
20240814,111500,880569315,3815,3820,3820,3815,773
20240814,111400,877619270,3820,3820,3820,3820,229
20240814,111300,876744490,3825,3825,3825,3825,50
20240814,111200,876553240,3825,3825,3825,3825,38
20240814,111100,876407890,3825,3825,3825,3825,12
20240814,111000,876361990,3815,3815,3815,3815,0
20240814,110900,876361990,3815,3815,3815,3815,684
20240814,110800,873752530,3820,3820,3820,3820,20
20240814,110700,873676130,3820,3830,3830,3820,783
20240814,110600,870677640,3830,3825,3830,3820,3362
20240814,110500,857820550,3825,3835,3835,3825,379
20240814,110400,856367380,3825,3825,3825,3825,0
20240814,110300,856367380,3825,3825,3825,3825,0
20240814,110200,856367380,3825,3825,3825,3825,0
20240814,110100,856367380,3825,3840,3840,3825,58
20240814,110000,856145485,3840,3830,3840,3830,805
20240814,105900,853062275,3830,3830,3830,3830,0
20240814,105800,853062275,3830,3835,3835,3830,39
20240814,105700,852912900,3830,3830,3830,3825,295
20240814,105600,851783100,3825,3825,3825,3825,0
20240814,105500,851783100,3825,3825,3825,3825,11
20240814,105400,851741025,3825,3830,3835,3810,2148
20240814,105300,843538365,3835,3835,3835,3835,636
20240814,105200,841099305,3845,3845,3845,3840,1814
20240814,105100,834124795,3850,3850,3850,3850,988
20240814,105000,830320995,3850,3850,3855,3850,2093
20240814,104900,822262925,3850,3845,3850,3845,827
20240814,104800,819079025,3845,3845,3845,3845,15
20240814,104700,819021350,3840,3840,3845,3840,431
20240814,104600,817366285,3835,3845,3845,3835,182
20240814,104500,816667525,3845,3840,3845,3840,1525
20240814,104400,810807850,3840,3840,3840,3840,2
20240814,104300,810800170,3840,3840,3840,3840,4
20240814,104200,810784810,3840,3840,3840,3840,19
20240814,104100,810711850,3840,3830,3840,3830,287
20240814,104000,809611140,3830,3815,3830,3815,413
20240814,103900,808030085,3810,3840,3840,3810,4500
20240814,103800,790848285,3840,3820,3840,3820,1106
20240814,103700,786621245,3835,3835,3835,3835,1
20240814,103600,786617410,3840,3840,3840,3840,22
20240814,103500,786532930,3825,3830,3830,3825,1382
20240814,103400,781246760,3830,3830,3830,3830,0
20240814,103300,781246760,3830,3830,3830,3830,0
20240814,103200,781246760,3830,3840,3845,3830,1066
20240814,103100,777163275,3840,3840,3840,3840,0
20240814,103000,777163275,3840,3845,3845,3840,2318
20240814,102900,768259070,3840,3840,3840,3840,927
20240814,102800,764699390,3840,3840,3840,3840,8
20240814,102700,764668670,3845,3845,3845,3845,528
20240814,102600,762638510,3845,3845,3845,3845,100
20240814,102500,762254010,3845,3835,3845,3835,12
20240814,102400,762207890,3850,3830,3850,3830,182
20240814,102300,761510195,3830,3825,3830,3825,731
20240814,102200,758710810,3825,3830,3830,3825,31
20240814,102100,758592085,3830,3835,3835,3830,722
20240814,102000,755826755,3830,3845,3850,3830,4555
20240814,101900,738349710,3850,3855,3855,3850,810
20240814,101800,735229855,3855,3855,3855,3855,793
20240814,101700,732172840,3855,3855,3855,3855,7
20240814,101600,732145855,3855,3855,3865,3855,398
20240814,101500,730611545,3855,3850,3860,3850,3114
20240814,101400,718601595,3860,3855,3860,3850,225
20240814,101300,717734720,3845,3845,3845,3845,178
20240814,101200,717050310,3835,3850,3850,3835,650
20240814,101100,714555105,3855,3850,3855,3850,1300
20240814,101000,709548605,3855,3855,3855,3855,2
20240814,100900,709540895,3855,3860,3860,3840,1595
20240814,100800,703388050,3860,3860,3860,3860,122
20240814,100700,702917130,3860,3865,3865,3860,164
20240814,100600,702283770,3865,3860,3870,3855,892
20240814,100500,698839860,3855,3840,3865,3840,5082
20240814,100400,679264770,3840,3835,3840,3835,7
20240814,100300,679237915,3840,3835,3840,3835,50
20240814,100200,679046145,3835,3835,3835,3825,217
20240814,100100,678216060,3845,3840,3845,3835,236
20240814,100000,677308965,3835,3815,3835,3815,431
20240814,095900,675657240,3835,3850,3850,3810,7627
20240814,095800,646446345,3850,3840,3850,3835,3039
20240814,095700,634776620,3850,3845,3850,3845,3858
20240814,095600,619929265,3845,3835,3845,3830,2538
20240814,095500,610199375,3830,3830,3830,3830,540
20240814,095400,608131175,3830,3830,3830,3830,1
20240814,095300,608127345,3830,3825,3830,3820,1119
20240814,095200,603851665,3825,3830,3835,3825,78
20240814,095100,603553165,3835,3835,3835,3815,1026
20240814,095000,599634525,3820,3820,3835,3820,1430
20240814,094900,594171895,3820,3820,3820,3820,2606
20240814,094800,584216975,3825,3845,3845,3825,337
20240814,094700,582927925,3830,3845,3845,3830,1789
20240814,094600,576073085,3845,3855,3860,3830,6742
20240814,094500,550150025,3855,3860,3860,3855,533
20240814,094400,548094035,3860,3850,3860,3850,1738
20240814,094300,541392705,3850,3855,3855,3845,1917
20240814,094200,534005610,3855,3855,3860,3850,202
20240814,094100,533227525,3855,3865,3865,3855,646
20240814,094000,530733360,3870,3885,3890,3860,5274
20240814,093900,510297075,3890,3870,3890,3870,8741
20240814,093800,476368145,3870,3865,3875,3860,8938
20240814,093700,441779305,3870,3870,3870,3860,3998
20240814,093600,426332720,3870,3860,3870,3860,4569
20240814,093500,408673600,3855,3850,3855,3850,4091
20240814,093400,392916405,3845,3835,3845,3825,4934
20240814,093300,373960240,3825,3825,3825,3825,1092
20240814,093200,369783340,3825,3825,3825,3825,1559
20240814,093100,363820165,3825,3835,3835,3825,1776
20240814,093000,357017760,3835,3835,3835,3830,708
20240814,092900,354305430,3845,3845,3845,3830,1080
20240814,092800,350153895,3845,3820,3845,3820,2078
20240814,092700,342165360,3845,3845,3850,3840,839
20240814,092600,338939425,3845,3845,3850,3845,6211
20240814,092500,315031815,3845,3835,3845,3835,4642
20240814,092400,297204370,3810,3805,3830,3805,5043
20240814,092300,277920655,3805,3820,3820,3805,2311
20240814,092200,269109365,3820,3820,3820,3820,1094
20240814,092100,264930285,3825,3825,3825,3820,737
20240814,092000,262111270,3825,3830,3830,3825,2294
20240814,091900,253330160,3830,3830,3835,3825,978
20240814,091800,249582730,3830,3820,3830,3820,3118
20240814,091700,237656735,3805,3845,3845,3805,7404
20240814,091600,209457495,3845,3845,3845,3810,1028
20240814,091500,205506005,3845,3830,3845,3830,6735
20240814,091400,179694000,3830,3810,3830,3810,6603
20240814,091300,154467360,3810,3785,3810,3780,4008
20240814,091200,139279375,3790,3795,3805,3790,3015
20240814,091100,127829450,3795,3780,3795,3780,930
20240814,091000,124307505,3780,3785,3795,3780,454
20240814,090900,122590885,3780,3800,3800,3775,32
20240814,090800,122469635,3800,3790,3805,3790,172
20240814,090700,121816570,3770,3800,3810,3770,6446
20240814,090600,97444730,3790,3795,3800,3765,3942
20240814,090500,82495385,3795,3770,3795,3770,12260
20240814,090400,36149875,3775,3775,3775,3775,550
20240814,090300,34073625,3775,3775,3780,3765,723
20240814,090200,31345740,3775,3780,3780,3760,1226
20240814,090100,26732245,3780,3775,3780,3765,4432
20240814,090000,10026710,3810,3780,3810,3770,2548