KissMeData/029480/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,191000,1691078445,3605,3605,3605,3605,943
20240827,190900,1691078445,3605,3605,3605,3605,0
20240827,190800,1691078445,3605,3605,3605,3605,0
20240827,190700,1691078445,3605,3605,3605,3605,0
20240827,190600,1691078445,3605,3605,3605,3605,0
20240827,190500,1691078445,3605,3605,3605,3605,0
20240827,190400,1691078445,3605,3605,3605,3605,0
20240827,190300,1691078445,3605,3605,3605,3605,0
20240827,190200,1691078445,3605,3605,3605,3605,0
20240827,190100,1691078445,3605,3605,3605,3605,0
20240827,190000,1691078445,3605,3605,3605,3605,0
20240827,185900,1691078445,3605,3605,3605,3605,0
20240827,185800,1691078445,3605,3605,3605,3605,0
20240827,185700,1691078445,3605,3605,3605,3605,0
20240827,185600,1691078445,3605,3605,3605,3605,0
20240827,185500,1691078445,3605,3605,3605,3605,0
20240827,185400,1691078445,3605,3605,3605,3605,0
20240827,185300,1691078445,3605,3605,3605,3605,0
20240827,185200,1691078445,3605,3605,3605,3605,0
20240827,185100,1691078445,3605,3605,3605,3605,0
20240827,185000,1691078445,3605,3605,3605,3605,0
20240827,184900,1691078445,3605,3605,3605,3605,0
20240827,184800,1691078445,3605,3605,3605,3605,0
20240827,184700,1691078445,3605,3605,3605,3605,0
20240827,184600,1691078445,3605,3605,3605,3605,0
20240827,184500,1691078445,3605,3605,3605,3605,0
20240827,184400,1691078445,3605,3605,3605,3605,0
20240827,184300,1691078445,3605,3605,3605,3605,0
20240827,184200,1691078445,3605,3605,3605,3605,0
20240827,184100,1691078445,3605,3605,3605,3605,0
20240827,184000,1691078445,3605,3605,3605,3605,943
20240827,183900,1691078445,3605,3605,3605,3605,0
20240827,183800,1691078445,3605,3605,3605,3605,0
20240827,183700,1691078445,3605,3605,3605,3605,0
20240827,183600,1691078445,3605,3605,3605,3605,0
20240827,183500,1691078445,3605,3605,3605,3605,0
20240827,183400,1691078445,3605,3605,3605,3605,0
20240827,183300,1691078445,3605,3605,3605,3605,0
20240827,183200,1691078445,3605,3605,3605,3605,0
20240827,183100,1691078445,3605,3605,3605,3605,0
20240827,183000,1691078445,3605,3605,3605,3605,0
20240827,182900,1691078445,3605,3605,3605,3605,0
20240827,182800,1691078445,3605,3605,3605,3605,0
20240827,182700,1691078445,3605,3605,3605,3605,0
20240827,182600,1691078445,3605,3605,3605,3605,0
20240827,182500,1691078445,3605,3605,3605,3605,0
20240827,182400,1691078445,3605,3605,3605,3605,0
20240827,182300,1691078445,3605,3605,3605,3605,0
20240827,182200,1691078445,3605,3605,3605,3605,0
20240827,182100,1691078445,3605,3605,3605,3605,0
20240827,182000,1691078445,3605,3605,3605,3605,0
20240827,181900,1691078445,3605,3605,3605,3605,0
20240827,181800,1691078445,3605,3605,3605,3605,0
20240827,181700,1691078445,3605,3605,3605,3605,0
20240827,181600,1691078445,3605,3605,3605,3605,0
20240827,181500,1691078445,3605,3605,3605,3605,0
20240827,181400,1691078445,3605,3605,3605,3605,0
20240827,181300,1691078445,3605,3605,3605,3605,0
20240827,181200,1691078445,3605,3605,3605,3605,0
20240827,181100,1691078445,3605,3605,3605,3605,0
20240827,181000,1691078445,3605,3605,3605,3605,943
20240827,180900,1691078445,3605,3605,3605,3605,0
20240827,180800,1691078445,3605,3605,3605,3605,0
20240827,180700,1691078445,3605,3605,3605,3605,0
20240827,180600,1691078445,3605,3605,3605,3605,0
20240827,180500,1691078445,3605,3605,3605,3605,0
20240827,180400,1691078445,3605,3605,3605,3605,0
20240827,180300,1691078445,3605,3605,3605,3605,0
20240827,180200,1691078445,3605,3605,3605,3605,0
20240827,180100,1691078445,3605,3605,3605,3605,0
20240827,180000,1691078445,3605,3605,3605,3605,0
20240827,175900,1691078445,3605,3605,3605,3605,0
20240827,175800,1691078445,3605,3605,3605,3605,0
20240827,175700,1691078445,3605,3605,3605,3605,0
20240827,175600,1691078445,3605,3605,3605,3605,0
20240827,175500,1691078445,3605,3605,3605,3605,0
20240827,175400,1691078445,3605,3605,3605,3605,0
20240827,175300,1691078445,3605,3605,3605,3605,0
20240827,175200,1691078445,3605,3605,3605,3605,0
20240827,175100,1691078445,3605,3605,3605,3605,0
20240827,175000,1691078445,3605,3605,3605,3605,0
20240827,174900,1691078445,3605,3605,3605,3605,0
20240827,174800,1691078445,3605,3605,3605,3605,0
20240827,174700,1691078445,3605,3605,3605,3605,0
20240827,174600,1691078445,3605,3605,3605,3605,0
20240827,174500,1691078445,3605,3605,3605,3605,0
20240827,174400,1691078445,3605,3605,3605,3605,0
20240827,174300,1691078445,3605,3605,3605,3605,0
20240827,174200,1691078445,3605,3605,3605,3605,0
20240827,174100,1691078445,3605,3605,3605,3605,0
20240827,174000,1691078445,3605,3605,3605,3605,943
20240827,173900,1691078445,3605,3605,3605,3605,0
20240827,173800,1691078445,3605,3605,3605,3605,0
20240827,173700,1691078445,3605,3605,3605,3605,0
20240827,173600,1691078445,3605,3605,3605,3605,0
20240827,173500,1691078445,3605,3605,3605,3605,0
20240827,173400,1691078445,3605,3605,3605,3605,0
20240827,173300,1691078445,3605,3605,3605,3605,0
20240827,173200,1691078445,3605,3605,3605,3605,0
20240827,173100,1691078445,3605,3605,3605,3605,0
20240827,173000,1691078445,3605,3605,3605,3605,0
20240827,172900,1691078445,3605,3605,3605,3605,0
20240827,172800,1691078445,3605,3605,3605,3605,0
20240827,172700,1691078445,3605,3605,3605,3605,0
20240827,172600,1691078445,3605,3605,3605,3605,0
20240827,172500,1691078445,3605,3605,3605,3605,0
20240827,172400,1691078445,3605,3605,3605,3605,0
20240827,172300,1691078445,3605,3605,3605,3605,0
20240827,172200,1691078445,3605,3605,3605,3605,0
20240827,172100,1691078445,3605,3605,3605,3605,0
20240827,172000,1691078445,3605,3605,3605,3605,0
20240827,171900,1691078445,3605,3605,3605,3605,0
20240827,171800,1691078445,3605,3605,3605,3605,0
20240827,171700,1691078445,3605,3605,3605,3605,0
20240827,171600,1691078445,3605,3605,3605,3605,0
20240827,171500,1691078445,3605,3605,3605,3605,0
20240827,171400,1691078445,3605,3605,3605,3605,0
20240827,171300,1691078445,3605,3605,3605,3605,0
20240827,171200,1691078445,3605,3605,3605,3605,0
20240827,171100,1691078445,3605,3605,3605,3605,0
20240827,171000,1691078445,3605,3605,3605,3605,943
20240827,170900,1691078445,3605,3605,3605,3605,0
20240827,170800,1691078445,3605,3605,3605,3605,0
20240827,170700,1691078445,3605,3605,3605,3605,0
20240827,170600,1691078445,3605,3605,3605,3605,0
20240827,170500,1691078445,3605,3605,3605,3605,0
20240827,170400,1691078445,3605,3605,3605,3605,0
20240827,170300,1691078445,3605,3605,3605,3605,0
20240827,170200,1691078445,3605,3605,3605,3605,0
20240827,170100,1691078445,3605,3605,3605,3605,0
20240827,170000,1691078445,3605,3605,3605,3605,0
20240827,165900,1691078445,3605,3605,3605,3605,0
20240827,165800,1691078445,3605,3605,3605,3605,0
20240827,165700,1691078445,3605,3605,3605,3605,0
20240827,165600,1691078445,3605,3605,3605,3605,0
20240827,165500,1691078445,3605,3605,3605,3605,0
20240827,165400,1691078445,3605,3605,3605,3605,0
20240827,165300,1691078445,3605,3605,3605,3605,0
20240827,165200,1691078445,3605,3605,3605,3605,0
20240827,165100,1691078445,3605,3605,3605,3605,0
20240827,165000,1691078445,3605,3605,3605,3605,0
20240827,164900,1691078445,3605,3605,3605,3605,0
20240827,164800,1691078445,3605,3605,3605,3605,0
20240827,164700,1691078445,3605,3605,3605,3605,0
20240827,164600,1691078445,3605,3605,3605,3605,0
20240827,164500,1691078445,3605,3605,3605,3605,0
20240827,164400,1691078445,3605,3605,3605,3605,0
20240827,164300,1691078445,3605,3605,3605,3605,0
20240827,164200,1691078445,3605,3605,3605,3605,0
20240827,164100,1691078445,3605,3605,3605,3605,0
20240827,164000,1691078445,3605,3605,3605,3605,943
20240827,163900,1691078445,3605,3605,3605,3605,0
20240827,163800,1691078445,3605,3605,3605,3605,0
20240827,163700,1691078445,3605,3605,3605,3605,0
20240827,163600,1691078445,3605,3605,3605,3605,0
20240827,163500,1691078445,3605,3605,3605,3605,0
20240827,163400,1691078445,3605,3605,3605,3605,0
20240827,163300,1691078445,3605,3605,3605,3605,0
20240827,163200,1691078445,3605,3605,3605,3605,0
20240827,163100,1691078445,3605,3605,3605,3605,0
20240827,163000,1691078445,3605,3605,3605,3605,0
20240827,162900,1691078445,3605,3605,3605,3605,0
20240827,162800,1691078445,3605,3605,3605,3605,0
20240827,162700,1691078445,3605,3605,3605,3605,0
20240827,162600,1691078445,3605,3605,3605,3605,0
20240827,162500,1691078445,3605,3605,3605,3605,0
20240827,162400,1691078445,3605,3605,3605,3605,0
20240827,162300,1691078445,3605,3605,3605,3605,0
20240827,162200,1691078445,3605,3605,3605,3605,0
20240827,162100,1691078445,3605,3605,3605,3605,0
20240827,162000,1691078445,3605,3605,3605,3605,0
20240827,161900,1691078445,3605,3605,3605,3605,0
20240827,161800,1691078445,3605,3605,3605,3605,0
20240827,161700,1691078445,3605,3605,3605,3605,0
20240827,161600,1691078445,3605,3605,3605,3605,0
20240827,161500,1691078445,3605,3605,3605,3605,0
20240827,161400,1691078445,3605,3605,3605,3605,0
20240827,161300,1691078445,3605,3605,3605,3605,0
20240827,161200,1691078445,3605,3605,3605,3605,0
20240827,161100,1691078445,3605,3605,3605,3605,0
20240827,161000,1691078445,3605,3605,3605,3605,943
20240827,160900,1691078445,3605,3605,3605,3605,0
20240827,160800,1691078445,3605,3605,3605,3605,0
20240827,160700,1691078445,3605,3605,3605,3605,0
20240827,160600,1691078445,3605,3605,3605,3605,0
20240827,160500,1691078445,3605,3605,3605,3605,0
20240827,160400,1691078445,3605,3605,3605,3605,0
20240827,160300,1691078445,3605,3605,3605,3605,0
20240827,160200,1691078445,3605,3605,3605,3605,0
20240827,160100,1691078445,3605,3605,3605,3605,0
20240827,160000,1691078445,3605,3605,3605,3605,0
20240827,155900,1691078445,3605,3605,3605,3605,0
20240827,155800,1691078445,3605,3605,3605,3605,0
20240827,155700,1691078445,3605,3605,3605,3605,0
20240827,155600,1691078445,3605,3605,3605,3605,0
20240827,155500,1691078445,3605,3605,3605,3605,0
20240827,155400,1691078445,3605,3605,3605,3605,0
20240827,155300,1691078445,3605,3605,3605,3605,0
20240827,155200,1691078445,3605,3605,3605,3605,0
20240827,155100,1691078445,3605,3605,3605,3605,0
20240827,155000,1691078445,3605,3605,3605,3605,0
20240827,154900,1691078445,3605,3605,3605,3605,0
20240827,154800,1691078445,3605,3605,3605,3605,0
20240827,154700,1691078445,3605,3605,3605,3605,0
20240827,154600,1691078445,3605,3605,3605,3605,0
20240827,154500,1691078445,3605,3605,3605,3605,0
20240827,154400,1691078445,3605,3605,3605,3605,0
20240827,154300,1691078445,3605,3605,3605,3605,0
20240827,154200,1691078445,3605,3605,3605,3605,0
20240827,154100,1691078445,3605,3605,3605,3605,0
20240827,154000,1691078445,3605,3605,3605,3605,943
20240827,153900,1691078445,3605,3605,3605,3605,0
20240827,153800,1691078445,3605,3605,3605,3605,0
20240827,153700,1691078445,3605,3605,3605,3605,0
20240827,153600,1691078445,3605,3605,3605,3605,0
20240827,153500,1691078445,3605,3605,3605,3605,0
20240827,153400,1691078445,3605,3605,3605,3605,0
20240827,153300,1691078445,3605,3605,3605,3605,0
20240827,153200,1691078445,3605,3605,3605,3605,0
20240827,153100,1691078445,3605,3605,3605,3605,0
20240827,153000,1691078445,3605,3605,3605,3605,943
20240827,152900,1687678930,3595,3595,3595,3595,0
20240827,152800,1687678930,3595,3595,3595,3595,0
20240827,152700,1687678930,3595,3595,3595,3595,0
20240827,152600,1687678930,3595,3595,3595,3595,0
20240827,152500,1687678930,3595,3595,3595,3595,0
20240827,152400,1687678930,3595,3595,3595,3595,0
20240827,152300,1687678930,3595,3595,3595,3595,0
20240827,152200,1687678930,3595,3595,3595,3595,0
20240827,152100,1687678930,3595,3595,3595,3595,0
20240827,152000,1687678930,3595,3595,3595,3595,0
20240827,151900,1687678930,3595,3600,3600,3595,1641
20240827,151800,1681771380,3605,3600,3605,3600,880
20240827,151700,1678603375,3600,3600,3605,3600,948
20240827,151600,1675188250,3605,3605,3605,3605,400
20240827,151500,1673746250,3600,3605,3605,3600,1601
20240827,151400,1667979645,3605,3600,3605,3600,22
20240827,151300,1667900435,3600,3600,3600,3600,600
20240827,151200,1665740435,3600,3600,3600,3600,442
20240827,151100,1664149235,3600,3605,3605,3600,173
20240827,151000,1663526420,3605,3605,3605,3605,10
20240827,150900,1663490370,3600,3600,3600,3600,47
20240827,150800,1663321170,3600,3600,3600,3600,81
20240827,150700,1663029570,3600,3600,3600,3600,72
20240827,150600,1662770370,3600,3600,3600,3600,517
20240827,150500,1660909170,3605,3600,3605,3600,685
20240827,150400,1658442870,3600,3600,3600,3600,1030
20240827,150300,1654734870,3600,3600,3600,3600,175
20240827,150200,1654104870,3605,3605,3605,3605,110
20240827,150100,1653708320,3605,3600,3610,3600,645
20240827,150000,1651385955,3610,3610,3610,3610,2
20240827,145900,1651378735,3600,3600,3600,3600,100
20240827,145800,1651018735,3600,3595,3600,3595,347
20240827,145700,1649769770,3600,3600,3600,3600,1467
20240827,145600,1644488570,3605,3605,3605,3605,21
20240827,145500,1644412865,3605,3605,3605,3605,0
20240827,145400,1644412865,3605,3605,3605,3605,58
20240827,145300,1644203775,3600,3600,3600,3600,725
20240827,145200,1641593775,3615,3615,3615,3615,1020
20240827,145100,1637906475,3600,3600,3600,3600,150
20240827,145000,1637366475,3600,3600,3600,3600,0
20240827,144900,1637366475,3600,3600,3600,3600,0
20240827,144800,1637366475,3600,3600,3600,3600,100
20240827,144700,1637006475,3605,3605,3605,3605,113
20240827,144600,1636599110,3615,3615,3615,3615,2
20240827,144500,1636591880,3605,3605,3605,3605,0
20240827,144400,1636591880,3605,3605,3605,3605,0
20240827,144300,1636591880,3605,3610,3610,3605,1482
20240827,144200,1631245300,3620,3620,3620,3620,323
20240827,144100,1630076040,3620,3620,3620,3620,50
20240827,144000,1629895040,3620,3620,3620,3620,24
20240827,143900,1629808160,3620,3620,3620,3620,10
20240827,143800,1629771960,3620,3610,3620,3610,1063
20240827,143700,1625933910,3610,3615,3615,3610,300
20240827,143600,1624849910,3620,3620,3620,3620,107
20240827,143500,1624462570,3620,3620,3620,3610,1146
20240827,143400,1620318050,3620,3620,3620,3620,350
20240827,143300,1619051050,3625,3625,3625,3625,10
20240827,143200,1619014800,3625,3625,3625,3625,11
20240827,143100,1618974925,3625,3625,3625,3625,1
20240827,143000,1618971300,3625,3605,3625,3605,4148
20240827,142900,1603987735,3605,3605,3605,3605,0
20240827,142800,1603987735,3605,3605,3605,3605,100
20240827,142700,1603627235,3605,3605,3605,3605,295
20240827,142600,1602563760,3605,3605,3605,3600,317
20240827,142500,1601421060,3605,3605,3605,3605,5
20240827,142400,1601403035,3605,3605,3605,3605,100
20240827,142300,1601042535,3605,3605,3605,3605,101
20240827,142200,1600678430,3605,3605,3605,3605,23
20240827,142100,1600595515,3605,3605,3605,3605,100
20240827,142000,1600235015,3605,3595,3605,3595,437
20240827,141900,1598662630,3595,3605,3605,3595,3355
20240827,141800,1586585845,3605,3605,3605,3605,0
20240827,141700,1586585845,3605,3605,3605,3605,1209
20240827,141600,1582227400,3600,3605,3605,3600,38
20240827,141500,1582090545,3605,3605,3605,3605,2
20240827,141400,1582083335,3600,3610,3610,3600,3
20240827,141300,1582072515,3610,3610,3610,3610,13
20240827,141200,1582025585,3610,3610,3610,3610,0
20240827,141100,1582025585,3610,3610,3610,3610,0
20240827,141000,1582025585,3610,3610,3610,3605,2718
20240827,140900,1572223380,3615,3615,3615,3615,0
20240827,140800,1572223380,3615,3615,3615,3615,0
20240827,140700,1572223380,3615,3615,3615,3605,352
20240827,140600,1570951910,3620,3620,3620,3620,0
20240827,140500,1570951910,3620,3620,3620,3620,4
20240827,140400,1570937430,3625,3625,3625,3610,3011
20240827,140300,1560067600,3625,3615,3625,3615,998
20240827,140200,1556458655,3625,3625,3630,3615,355
20240827,140100,1555172175,3635,3635,3640,3635,2210
20240827,140000,1547135985,3635,3615,3635,3615,14384
20240827,135900,1494994780,3615,3605,3615,3605,23769
20240827,135800,1409274640,3605,3605,3605,3605,583
20240827,135700,1407172925,3600,3600,3600,3600,400
20240827,135600,1405732925,3600,3600,3600,3600,7
20240827,135500,1405707725,3605,3605,3605,3605,0
20240827,135400,1405707725,3605,3600,3605,3600,501
20240827,135300,1403904120,3605,3590,3605,3590,102
20240827,135200,1403536440,3605,3600,3605,3600,1423
20240827,135100,1398408535,3600,3595,3600,3595,852
20240827,135000,1395342040,3590,3590,3590,3590,0
20240827,134900,1395342040,3590,3590,3590,3590,184
20240827,134800,1394681480,3585,3585,3585,3585,31
20240827,134700,1394570345,3580,3580,3580,3580,1272
20240827,134600,1390016585,3580,3580,3580,3580,755
20240827,134500,1387313685,3580,3580,3580,3580,17
20240827,134400,1387252825,3580,3580,3580,3580,0
20240827,134300,1387252825,3580,3580,3580,3580,0
20240827,134200,1387252825,3580,3580,3580,3580,1
20240827,134100,1387249245,3580,3580,3580,3580,70
20240827,134000,1386998645,3580,3575,3580,3575,2555
20240827,133900,1377864510,3575,3575,3575,3575,0
20240827,133800,1377864510,3575,3575,3575,3575,0
20240827,133700,1377864510,3575,3575,3575,3575,1
20240827,133600,1377860935,3570,3570,3570,3570,0
20240827,133500,1377860935,3570,3570,3570,3570,0
20240827,133400,1377860935,3570,3570,3570,3570,13
20240827,133300,1377814525,3570,3570,3570,3570,11
20240827,133200,1377775255,3570,3570,3570,3570,0
20240827,133100,1377775255,3570,3570,3570,3570,0
20240827,133000,1377775255,3570,3570,3570,3570,51
20240827,132900,1377593185,3575,3575,3575,3575,0
20240827,132800,1377593185,3575,3575,3575,3575,6
20240827,132700,1377571735,3575,3575,3575,3575,0
20240827,132600,1377571735,3575,3575,3575,3575,180
20240827,132500,1376928235,3575,3575,3575,3575,0
20240827,132400,1376928235,3575,3575,3580,3575,1123
20240827,132300,1372911510,3575,3575,3575,3575,0
20240827,132200,1372911510,3575,3575,3575,3575,280
20240827,132100,1371910510,3575,3575,3575,3575,20
20240827,132000,1371839010,3585,3585,3585,3585,0
20240827,131900,1371839010,3585,3585,3585,3585,0
20240827,131800,1371839010,3585,3585,3585,3585,30
20240827,131700,1371731460,3585,3585,3585,3585,9
20240827,131600,1371699195,3585,3580,3585,3580,17
20240827,131500,1371638255,3570,3570,3570,3565,2324
20240827,131400,1363341595,3565,3565,3565,3565,150
20240827,131300,1362806845,3565,3570,3570,3565,16
20240827,131200,1362749780,3570,3570,3570,3565,12
20240827,131100,1362706980,3565,3565,3565,3565,0
20240827,131000,1362706980,3565,3570,3570,3565,3252
20240827,130900,1351107660,3570,3570,3570,3570,500
20240827,130800,1349322660,3575,3575,3575,3575,203
20240827,130700,1348596935,3580,3580,3580,3580,2682
20240827,130600,1338995375,3590,3590,3590,3590,1
20240827,130500,1338991785,3590,3590,3590,3590,0
20240827,130400,1338991785,3590,3590,3590,3590,99
20240827,130300,1338636375,3590,3585,3590,3580,31
20240827,130200,1338525290,3580,3585,3585,3580,614
20240827,130100,1336327150,3585,3585,3585,3585,27
20240827,130000,1336230355,3585,3585,3585,3585,0
20240827,125900,1336230355,3585,3585,3585,3585,973
20240827,125800,1332742150,3605,3595,3605,3595,1002
20240827,125700,1329139940,3605,3595,3605,3595,2220
20240827,125600,1321152640,3595,3595,3595,3595,0
20240827,125500,1321152640,3595,3595,3595,3595,98
20240827,125400,1320800330,3595,3595,3595,3595,248
20240827,125300,1319908770,3595,3590,3595,3580,342
20240827,125200,1318683645,3590,3590,3590,3590,0
20240827,125100,1318683645,3590,3585,3590,3580,528
20240827,125000,1316790770,3590,3590,3590,3590,0
20240827,124900,1316790770,3590,3590,3590,3590,0
20240827,124800,1316790770,3590,3590,3590,3590,849
20240827,124700,1313742860,3585,3585,3585,3585,123
20240827,124600,1313301905,3580,3580,3580,3580,0
20240827,124500,1313301905,3580,3580,3580,3580,0
20240827,124400,1313301905,3580,3580,3580,3580,0
20240827,124300,1313301905,3580,3580,3580,3580,987
20240827,124200,1309768445,3575,3575,3575,3575,0
20240827,124100,1309768445,3575,3575,3575,3575,0
20240827,124000,1309768445,3575,3575,3575,3575,180
20240827,123900,1309124945,3580,3585,3585,3580,59
20240827,123800,1308913495,3585,3585,3585,3585,3
20240827,123700,1308902740,3585,3585,3585,3585,0
20240827,123600,1308902740,3585,3585,3585,3585,140
20240827,123500,1308400840,3585,3585,3585,3585,2
20240827,123400,1308393670,3580,3580,3580,3580,818
20240827,123300,1305465230,3585,3585,3585,3585,0
20240827,123200,1305465230,3585,3585,3585,3585,0
20240827,123100,1305465230,3585,3590,3590,3585,50
20240827,123000,1305285970,3585,3585,3585,3585,1836
20240827,122900,1298703910,3585,3585,3585,3585,11
20240827,122800,1298664475,3585,3585,3585,3580,543
20240827,122700,1296719360,3585,3585,3585,3585,13
20240827,122600,1296672755,3585,3580,3585,3580,43
20240827,122500,1296518785,3580,3580,3580,3580,97
20240827,122400,1296171525,3575,3575,3575,3575,91
20240827,122300,1295846200,3570,3570,3570,3570,718
20240827,122200,1293282940,3570,3570,3570,3570,361
20240827,122100,1291994170,3575,3575,3575,3575,0
20240827,122000,1291994170,3575,3575,3575,3575,2
20240827,121900,1291987020,3575,3565,3575,3565,3
20240827,121800,1291976305,3565,3570,3570,3565,1583
20240827,121700,1286325115,3570,3570,3570,3570,0
20240827,121600,1286325115,3570,3570,3570,3570,280
20240827,121500,1285325515,3570,3570,3570,3570,998
20240827,121400,1281762655,3570,3570,3570,3570,73
20240827,121300,1281502045,3575,3575,3575,3575,4
20240827,121200,1281487745,3575,3575,3575,3570,928
20240827,121100,1278172735,3575,3575,3575,3575,1013
20240827,121000,1274551260,3575,3575,3575,3575,0
20240827,120900,1274551260,3575,3570,3575,3570,96
20240827,120800,1274208525,3570,3575,3575,3570,1400
20240827,120700,1269208880,3575,3575,3575,3575,998
20240827,120600,1265641030,3580,3580,3580,3580,517
20240827,120500,1263790170,3575,3580,3580,3575,20
20240827,120400,1263718645,3595,3595,3595,3595,0
20240827,120300,1263718645,3595,3595,3595,3595,2
20240827,120200,1263711455,3600,3575,3600,3575,11
20240827,120100,1263671880,3575,3575,3575,3575,0
20240827,120000,1263671880,3575,3580,3580,3575,200
20240827,115900,1262956395,3580,3580,3580,3580,800
20240827,115800,1260092395,3605,3605,3605,3605,0
20240827,115700,1260092395,3605,3605,3605,3605,2
20240827,115600,1260085185,3610,3610,3610,3610,0
20240827,115500,1260085185,3610,3610,3610,3610,7
20240827,115400,1260059915,3610,3590,3610,3580,1501
20240827,115300,1254676930,3610,3610,3610,3610,0
20240827,115200,1254676930,3610,3590,3610,3590,57
20240827,115100,1254471280,3590,3590,3590,3590,0
20240827,115000,1254471280,3590,3590,3590,3590,0
20240827,114900,1254471280,3590,3600,3600,3590,544
20240827,114800,1252517480,3600,3605,3605,3600,305
20240827,114700,1251418480,3610,3610,3610,3610,3
20240827,114600,1251407650,3610,3600,3610,3600,147
20240827,114500,1250877980,3600,3600,3600,3600,51
20240827,114400,1250694380,3600,3600,3600,3600,301
20240827,114300,1249610780,3600,3600,3600,3600,15
20240827,114200,1249556780,3625,3625,3625,3625,0
20240827,114100,1249556780,3625,3625,3625,3625,378
20240827,114000,1248186530,3625,3625,3625,3625,0
20240827,113900,1248186530,3625,3630,3630,3625,124
20240827,113800,1247737025,3630,3600,3630,3600,2460
20240827,113700,1238815480,3600,3600,3605,3600,1032
20240827,113600,1235099225,3600,3590,3600,3590,305
20240827,113500,1234004210,3580,3585,3585,3580,692
20240827,113400,1231525595,3590,3590,3590,3590,0
20240827,113300,1231525595,3590,3590,3590,3590,0
20240827,113200,1231525595,3590,3585,3590,3585,13
20240827,113100,1231478975,3585,3585,3585,3585,60
20240827,113000,1231263875,3585,3585,3585,3585,192
20240827,112900,1230575555,3585,3585,3585,3585,310
20240827,112800,1229464205,3580,3585,3585,3580,518
20240827,112700,1227607275,3585,3585,3585,3585,2
20240827,112600,1227600105,3590,3590,3590,3590,0
20240827,112500,1227600105,3590,3590,3590,3590,0
20240827,112400,1227600105,3590,3590,3590,3590,31
20240827,112300,1227488815,3590,3590,3590,3590,3
20240827,112200,1227478045,3580,3595,3595,3580,346
20240827,112100,1226234490,3595,3595,3595,3595,0
20240827,112000,1226234490,3595,3595,3595,3595,0
20240827,111900,1226234490,3595,3595,3595,3595,2
20240827,111800,1226227300,3580,3600,3600,3580,1638
20240827,111700,1220344795,3600,3600,3600,3600,3
20240827,111600,1220333995,3600,3600,3600,3600,121
20240827,111500,1219898395,3600,3600,3600,3600,34
20240827,111400,1219775995,3590,3590,3590,3590,368
20240827,111300,1218454875,3590,3590,3590,3590,0
20240827,111200,1218454875,3590,3585,3590,3580,617
20240827,111100,1216243140,3590,3590,3590,3590,4
20240827,111000,1216228780,3590,3590,3590,3590,95
20240827,110900,1215887730,3590,3590,3590,3590,37
20240827,110800,1215754900,3600,3600,3600,3600,2
20240827,110700,1215747700,3600,3600,3600,3600,17
20240827,110600,1215686500,3600,3600,3600,3600,3
20240827,110500,1215675700,3600,3600,3600,3600,53
20240827,110400,1215484900,3605,3610,3610,3580,2471
20240827,110300,1206634995,3585,3605,3615,3585,1820
20240827,110200,1200091865,3615,3605,3615,3605,410
20240827,110100,1198613560,3605,3605,3605,3600,78
20240827,110000,1198332725,3605,3610,3615,3600,1378
20240827,105900,1193371410,3610,3615,3615,3610,21
20240827,105800,1193295525,3620,3610,3620,3610,1561
20240827,105700,1187660295,3610,3610,3610,3610,65
20240827,105600,1187425645,3610,3625,3625,3610,1976
20240827,105500,1180287990,3650,3645,3650,3645,1374
20240827,105400,1175276665,3640,3640,3650,3620,1213
20240827,105300,1170879675,3640,3690,3695,3640,5828
20240827,105200,1149442965,3695,3660,3710,3655,70372
20240827,105100,889479205,3680,3630,3680,3625,7129
20240827,105000,863488465,3630,3570,3630,3565,16686
20240827,104900,803305280,3570,3570,3570,3570,134
20240827,104800,802826900,3570,3575,3575,3570,120
20240827,104700,802397915,3580,3580,3580,3565,37
20240827,104600,802265715,3590,3590,3590,3590,0
20240827,104500,802265715,3590,3590,3595,3550,2316
20240827,104400,793984410,3590,3570,3590,3570,3285
20240827,104300,782213425,3570,3605,3605,3570,1325
20240827,104200,777473800,3605,3600,3615,3580,4993
20240827,104100,759480360,3600,3565,3620,3560,18916
20240827,104000,691533035,3560,3535,3560,3530,2357
20240827,103900,683162585,3545,3545,3545,3545,1025
20240827,103800,679528960,3545,3535,3545,3535,668
20240827,103700,677164320,3545,3540,3545,3540,1004
20240827,103600,673610140,3535,3535,3535,3535,158
20240827,103500,673051610,3535,3535,3535,3535,1
20240827,103400,673048075,3530,3520,3530,3520,628
20240827,103300,670832090,3515,3515,3515,3515,407
20240827,103200,669401485,3520,3520,3520,3515,345
20240827,103100,668188085,3520,3525,3525,3520,502
20240827,103000,666421040,3530,3530,3530,3530,0
20240827,102900,666421040,3530,3530,3530,3520,11002
20240827,102800,627583990,3520,3505,3530,3505,1874
20240827,102700,620988405,3480,3515,3515,3480,1077
20240827,102600,617230655,3515,3515,3515,3515,1060
20240827,102500,613504755,3515,3515,3515,3515,153
20240827,102400,612966960,3510,3510,3510,3510,1468
20240827,102300,607814280,3510,3510,3510,3510,0
20240827,102200,607814280,3510,3510,3510,3510,0
20240827,102100,607814280,3510,3510,3510,3510,0
20240827,102000,607814280,3510,3510,3510,3510,101
20240827,101900,607459770,3500,3510,3510,3500,1256
20240827,101800,603063630,3510,3500,3510,3500,347
20240827,101700,601849120,3500,3510,3510,3500,184
20240827,101600,601205110,3510,3500,3510,3500,518
20240827,101500,599389720,3500,3500,3500,3500,22
20240827,101400,599312720,3500,3500,3500,3500,25
20240827,101300,599225220,3500,3500,3500,3500,1
20240827,101200,599221720,3500,3510,3510,3500,131
20240827,101100,598763170,3505,3510,3510,3500,555
20240827,101000,596820045,3515,3515,3515,3515,36
20240827,100900,596693505,3520,3520,3520,3520,39
20240827,100800,596556225,3520,3510,3540,3510,123
20240827,100700,596123455,3545,3500,3545,3500,613
20240827,100600,593975740,3500,3485,3500,3485,5053
20240827,100500,576307620,3470,3470,3470,3470,0
20240827,100400,576307620,3470,3485,3485,3470,51
20240827,100300,576130050,3485,3480,3485,3470,707
20240827,100200,573675095,3480,3480,3480,3480,191
20240827,100100,573010415,3480,3480,3480,3480,55
20240827,100000,572819015,3480,3480,3480,3480,341
20240827,095900,571632335,3480,3480,3480,3480,259
20240827,095800,570731015,3485,3475,3485,3475,25
20240827,095700,570644120,3485,3470,3485,3470,314
20240827,095600,569552435,3485,3485,3485,3480,1446
20240827,095500,564517125,3485,3485,3485,3485,0
20240827,095400,564517125,3485,3485,3485,3485,4
20240827,095300,564503185,3485,3485,3485,3485,2
20240827,095200,564496215,3485,3480,3485,3460,1863
20240827,095100,558016965,3480,3480,3480,3480,17
20240827,095000,557957805,3480,3480,3480,3475,1281
20240827,094900,553500020,3480,3465,3480,3465,1290
20240827,094800,549025120,3450,3450,3450,3450,10
20240827,094700,548990620,3450,3455,3455,3450,1499
20240827,094600,543818995,3450,3455,3455,3450,1000
20240827,094500,540368490,3450,3465,3465,3450,106
20240827,094400,540002555,3465,3465,3465,3465,12
20240827,094300,539960975,3465,3465,3465,3465,3
20240827,094200,539950580,3445,3445,3445,3445,0
20240827,094100,539950580,3445,3465,3465,3445,593
20240827,094000,537899315,3465,3465,3465,3445,3564
20240827,093900,525585425,3465,3460,3465,3460,5
20240827,093800,525568105,3465,3470,3470,3465,630
20240827,093700,523384150,3470,3465,3470,3465,223
20240827,093600,522611190,3470,3465,3470,3460,365
20240827,093500,521348180,3460,3460,3460,3460,1059
20240827,093400,517684040,3460,3455,3460,3455,459
20240827,093300,516098145,3455,3455,3455,3440,12766
20240827,093200,472096600,3440,3470,3470,3400,10745
20240827,093100,435460600,3445,3440,3445,3430,4081
20240827,093000,421426745,3440,3445,3445,3430,67
20240827,092900,421196155,3430,3445,3445,3430,675
20240827,092800,418879340,3445,3445,3445,3445,10
20240827,092700,418844890,3445,3425,3445,3425,3991
20240827,092600,405144150,3430,3430,3430,3430,37
20240827,092500,405017240,3430,3435,3435,3430,192
20240827,092400,404358415,3435,3435,3435,3430,2277
20240827,092300,396541185,3435,3445,3445,3435,1035
20240827,092200,392979845,3430,3410,3490,3405,8093
20240827,092100,365093320,3410,3400,3410,3395,5261
20240827,092000,347181990,3400,3410,3410,3400,13042
20240827,091900,302806575,3415,3435,3435,3410,11230
20240827,091800,264368120,3435,3435,3440,3435,1245
20240827,091700,260091385,3435,3435,3440,3435,3379
20240827,091600,248480260,3435,3435,3450,3435,9174
20240827,091500,216951780,3440,3450,3450,3440,1380
20240827,091400,212199390,3450,3440,3450,3440,1882
20240827,091300,205720590,3440,3445,3445,3440,5722
20240827,091200,186030005,3445,3450,3450,3440,3329
20240827,091100,174566355,3445,3450,3455,3445,1053
20240827,091000,170934495,3455,3475,3475,3445,9312
20240827,090900,138778440,3460,3465,3475,3460,4391
20240827,090800,123574900,3465,3475,3475,3460,12505
20240827,090700,80169040,3475,3500,3500,3475,1988
20240827,090600,73243045,3490,3490,3510,3485,2054
20240827,090500,66074715,3490,3520,3520,3490,4708
20240827,090400,49620270,3520,3515,3520,3495,3025
20240827,090300,39010320,3515,3530,3530,3515,1007
20240827,090200,35469035,3530,3555,3555,3510,5406
20240827,090100,16479055,3510,3550,3550,3510,1004
20240827,090000,12954760,3555,3560,3560,3555,3639