KissMeData/039560/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,192100,611662195,3290,3290,3290,3290,3449
20240814,192000,611662195,3290,3290,3290,3290,0
20240814,191900,611662195,3290,3290,3290,3290,0
20240814,191800,611662195,3290,3290,3290,3290,0
20240814,191700,611662195,3290,3290,3290,3290,0
20240814,191600,611662195,3290,3290,3290,3290,0
20240814,191500,611662195,3290,3290,3290,3290,0
20240814,191400,611662195,3290,3290,3290,3290,0
20240814,191300,611662195,3290,3290,3290,3290,0
20240814,191200,611662195,3290,3290,3290,3290,0
20240814,191100,611662195,3290,3290,3290,3290,0
20240814,191000,611662195,3290,3290,3290,3290,0
20240814,190900,611662195,3290,3290,3290,3290,0
20240814,190800,611662195,3290,3290,3290,3290,0
20240814,190700,611662195,3290,3290,3290,3290,0
20240814,190600,611662195,3290,3290,3290,3290,0
20240814,190500,611662195,3290,3290,3290,3290,0
20240814,190400,611662195,3290,3290,3290,3290,0
20240814,190300,611662195,3290,3290,3290,3290,0
20240814,190200,611662195,3290,3290,3290,3290,0
20240814,190100,611662195,3290,3290,3290,3290,0
20240814,190000,611662195,3290,3290,3290,3290,0
20240814,185900,611662195,3290,3290,3290,3290,0
20240814,185800,611662195,3290,3290,3290,3290,0
20240814,185700,611662195,3290,3290,3290,3290,0
20240814,185600,611662195,3290,3290,3290,3290,0
20240814,185500,611662195,3290,3290,3290,3290,0
20240814,185400,611662195,3290,3290,3290,3290,0
20240814,185300,611662195,3290,3290,3290,3290,0
20240814,185200,611662195,3290,3290,3290,3290,0
20240814,185100,611662195,3290,3290,3290,3290,3449
20240814,185000,611662195,3290,3290,3290,3290,0
20240814,184900,611662195,3290,3290,3290,3290,0
20240814,184800,611662195,3290,3290,3290,3290,0
20240814,184700,611662195,3290,3290,3290,3290,0
20240814,184600,611662195,3290,3290,3290,3290,0
20240814,184500,611662195,3290,3290,3290,3290,0
20240814,184400,611662195,3290,3290,3290,3290,0
20240814,184300,611662195,3290,3290,3290,3290,0
20240814,184200,611662195,3290,3290,3290,3290,0
20240814,184100,611662195,3290,3290,3290,3290,0
20240814,184000,611662195,3290,3290,3290,3290,0
20240814,183900,611662195,3290,3290,3290,3290,0
20240814,183800,611662195,3290,3290,3290,3290,0
20240814,183700,611662195,3290,3290,3290,3290,0
20240814,183600,611662195,3290,3290,3290,3290,0
20240814,183500,611662195,3290,3290,3290,3290,0
20240814,183400,611662195,3290,3290,3290,3290,0
20240814,183300,611662195,3290,3290,3290,3290,0
20240814,183200,611662195,3290,3290,3290,3290,0
20240814,183100,611662195,3290,3290,3290,3290,0
20240814,183000,611662195,3290,3290,3290,3290,0
20240814,182900,611662195,3290,3290,3290,3290,0
20240814,182800,611662195,3290,3290,3290,3290,0
20240814,182700,611662195,3290,3290,3290,3290,0
20240814,182600,611662195,3290,3290,3290,3290,0
20240814,182500,611662195,3290,3290,3290,3290,0
20240814,182400,611662195,3290,3290,3290,3290,0
20240814,182300,611662195,3290,3290,3290,3290,0
20240814,182200,611662195,3290,3290,3290,3290,0
20240814,182100,611662195,3290,3290,3290,3290,3449
20240814,182000,611662195,3290,3290,3290,3290,0
20240814,181900,611662195,3290,3290,3290,3290,0
20240814,181800,611662195,3290,3290,3290,3290,0
20240814,181700,611662195,3290,3290,3290,3290,0
20240814,181600,611662195,3290,3290,3290,3290,0
20240814,181500,611662195,3290,3290,3290,3290,0
20240814,181400,611662195,3290,3290,3290,3290,0
20240814,181300,611662195,3290,3290,3290,3290,0
20240814,181200,611662195,3290,3290,3290,3290,0
20240814,181100,611662195,3290,3290,3290,3290,0
20240814,181000,611662195,3290,3290,3290,3290,0
20240814,180900,611662195,3290,3290,3290,3290,0
20240814,180800,611662195,3290,3290,3290,3290,0
20240814,180700,611662195,3290,3290,3290,3290,0
20240814,180600,611662195,3290,3290,3290,3290,0
20240814,180500,611662195,3290,3290,3290,3290,0
20240814,180400,611662195,3290,3290,3290,3290,0
20240814,180300,611662195,3290,3290,3290,3290,0
20240814,180200,611662195,3290,3290,3290,3290,0
20240814,180100,611662195,3290,3290,3290,3290,0
20240814,180000,611662195,3290,3290,3290,3290,0
20240814,175900,611662195,3290,3290,3290,3290,0
20240814,175800,611662195,3290,3290,3290,3290,0
20240814,175700,611662195,3290,3290,3290,3290,0
20240814,175600,611662195,3290,3290,3290,3290,0
20240814,175500,611662195,3290,3290,3290,3290,0
20240814,175400,611662195,3290,3290,3290,3290,0
20240814,175300,611662195,3290,3290,3290,3290,0
20240814,175200,611662195,3290,3290,3290,3290,0
20240814,175100,611662195,3290,3290,3290,3290,3449
20240814,175000,611662195,3290,3290,3290,3290,0
20240814,174900,611662195,3290,3290,3290,3290,0
20240814,174800,611662195,3290,3290,3290,3290,0
20240814,174700,611662195,3290,3290,3290,3290,0
20240814,174600,611662195,3290,3290,3290,3290,0
20240814,174500,611662195,3290,3290,3290,3290,0
20240814,174400,611662195,3290,3290,3290,3290,0
20240814,174300,611662195,3290,3290,3290,3290,0
20240814,174200,611662195,3290,3290,3290,3290,0
20240814,174100,611662195,3290,3290,3290,3290,0
20240814,174000,611662195,3290,3290,3290,3290,0
20240814,173900,611662195,3290,3290,3290,3290,0
20240814,173800,611662195,3290,3290,3290,3290,0
20240814,173700,611662195,3290,3290,3290,3290,0
20240814,173600,611662195,3290,3290,3290,3290,0
20240814,173500,611662195,3290,3290,3290,3290,0
20240814,173400,611662195,3290,3290,3290,3290,0
20240814,173300,611662195,3290,3290,3290,3290,0
20240814,173200,611662195,3290,3290,3290,3290,0
20240814,173100,611662195,3290,3290,3290,3290,0
20240814,173000,611662195,3290,3290,3290,3290,0
20240814,172900,611662195,3290,3290,3290,3290,0
20240814,172800,611662195,3290,3290,3290,3290,0
20240814,172700,611662195,3290,3290,3290,3290,0
20240814,172600,611662195,3290,3290,3290,3290,0
20240814,172500,611662195,3290,3290,3290,3290,0
20240814,172400,611662195,3290,3290,3290,3290,0
20240814,172300,611662195,3290,3290,3290,3290,0
20240814,172200,611662195,3290,3290,3290,3290,0
20240814,172100,611662195,3290,3290,3290,3290,3449
20240814,172000,611662195,3290,3290,3290,3290,0
20240814,171900,611662195,3290,3290,3290,3290,0
20240814,171800,611662195,3290,3290,3290,3290,0
20240814,171700,611662195,3290,3290,3290,3290,0
20240814,171600,611662195,3290,3290,3290,3290,0
20240814,171500,611662195,3290,3290,3290,3290,0
20240814,171400,611662195,3290,3290,3290,3290,0
20240814,171300,611662195,3290,3290,3290,3290,0
20240814,171200,611662195,3290,3290,3290,3290,0
20240814,171100,611662195,3290,3290,3290,3290,0
20240814,171000,611662195,3290,3290,3290,3290,0
20240814,170900,611662195,3290,3290,3290,3290,0
20240814,170800,611662195,3290,3290,3290,3290,0
20240814,170700,611662195,3290,3290,3290,3290,0
20240814,170600,611662195,3290,3290,3290,3290,0
20240814,170500,611662195,3290,3290,3290,3290,0
20240814,170400,611662195,3290,3290,3290,3290,0
20240814,170300,611662195,3290,3290,3290,3290,0
20240814,170200,611662195,3290,3290,3290,3290,0
20240814,170100,611662195,3290,3290,3290,3290,0
20240814,170000,611662195,3290,3290,3290,3290,0
20240814,165900,611662195,3290,3290,3290,3290,0
20240814,165800,611662195,3290,3290,3290,3290,0
20240814,165700,611662195,3290,3290,3290,3290,0
20240814,165600,611662195,3290,3290,3290,3290,0
20240814,165500,611662195,3290,3290,3290,3290,0
20240814,165400,611662195,3290,3290,3290,3290,0
20240814,165300,611662195,3290,3290,3290,3290,0
20240814,165200,611662195,3290,3290,3290,3290,0
20240814,165100,611662195,3290,3290,3290,3290,3449
20240814,165000,611662195,3290,3290,3290,3290,0
20240814,164900,611662195,3290,3290,3290,3290,0
20240814,164800,611662195,3290,3290,3290,3290,0
20240814,164700,611662195,3290,3290,3290,3290,0
20240814,164600,611662195,3290,3290,3290,3290,0
20240814,164500,611662195,3290,3290,3290,3290,0
20240814,164400,611662195,3290,3290,3290,3290,0
20240814,164300,611662195,3290,3290,3290,3290,0
20240814,164200,611662195,3290,3290,3290,3290,0
20240814,164100,611662195,3290,3290,3290,3290,0
20240814,164000,611662195,3290,3290,3290,3290,0
20240814,163900,611662195,3290,3290,3290,3290,0
20240814,163800,611662195,3290,3290,3290,3290,0
20240814,163700,611662195,3290,3290,3290,3290,0
20240814,163600,611662195,3290,3290,3290,3290,0
20240814,163500,611662195,3290,3290,3290,3290,0
20240814,163400,611662195,3290,3290,3290,3290,0
20240814,163300,611662195,3290,3290,3290,3290,0
20240814,163200,611662195,3290,3290,3290,3290,0
20240814,163100,611662195,3290,3290,3290,3290,0
20240814,163000,611662195,3290,3290,3290,3290,0
20240814,162900,611662195,3290,3290,3290,3290,0
20240814,162800,611662195,3290,3290,3290,3290,0
20240814,162700,611662195,3290,3290,3290,3290,0
20240814,162600,611662195,3290,3290,3290,3290,0
20240814,162500,611662195,3290,3290,3290,3290,0
20240814,162400,611662195,3290,3290,3290,3290,0
20240814,162300,611662195,3290,3290,3290,3290,0
20240814,162200,611662195,3290,3290,3290,3290,0
20240814,162100,611662195,3290,3290,3290,3290,3449
20240814,162000,611662195,3290,3290,3290,3290,0
20240814,161900,611662195,3290,3290,3290,3290,0
20240814,161800,611662195,3290,3290,3290,3290,0
20240814,161700,611662195,3290,3290,3290,3290,0
20240814,161600,611662195,3290,3290,3290,3290,0
20240814,161500,611662195,3290,3290,3290,3290,0
20240814,161400,611662195,3290,3290,3290,3290,0
20240814,161300,611662195,3290,3290,3290,3290,0
20240814,161200,611662195,3290,3290,3290,3290,0
20240814,161100,611662195,3290,3290,3290,3290,0
20240814,161000,611662195,3290,3290,3290,3290,0
20240814,160900,611662195,3290,3290,3290,3290,0
20240814,160800,611662195,3290,3290,3290,3290,0
20240814,160700,611662195,3290,3290,3290,3290,0
20240814,160600,611662195,3290,3290,3290,3290,0
20240814,160500,611662195,3290,3290,3290,3290,0
20240814,160400,611662195,3290,3290,3290,3290,0
20240814,160300,611662195,3290,3290,3290,3290,0
20240814,160200,611662195,3290,3290,3290,3290,0
20240814,160100,611662195,3290,3290,3290,3290,0
20240814,160000,611662195,3290,3290,3290,3290,0
20240814,155900,611662195,3290,3290,3290,3290,0
20240814,155800,611662195,3290,3290,3290,3290,0
20240814,155700,611662195,3290,3290,3290,3290,0
20240814,155600,611662195,3290,3290,3290,3290,0
20240814,155500,611662195,3290,3290,3290,3290,0
20240814,155400,611662195,3290,3290,3290,3290,0
20240814,155300,611662195,3290,3290,3290,3290,0
20240814,155200,611662195,3290,3290,3290,3290,0
20240814,155100,611662195,3290,3290,3290,3290,3449
20240814,155000,611662195,3290,3290,3290,3290,0
20240814,154900,611662195,3290,3290,3290,3290,0
20240814,154800,611662195,3290,3290,3290,3290,0
20240814,154700,611662195,3290,3290,3290,3290,0
20240814,154600,611662195,3290,3290,3290,3290,0
20240814,154500,611662195,3290,3290,3290,3290,0
20240814,154400,611662195,3290,3290,3290,3290,0
20240814,154300,611662195,3290,3290,3290,3290,0
20240814,154200,611662195,3290,3290,3290,3290,0
20240814,154100,611662195,3290,3290,3290,3290,0
20240814,154000,611662195,3290,3290,3290,3290,0
20240814,153900,611662195,3290,3290,3290,3290,0
20240814,153800,611662195,3290,3290,3290,3290,0
20240814,153700,611662195,3290,3290,3290,3290,0
20240814,153600,611662195,3290,3290,3290,3290,0
20240814,153500,611662195,3290,3290,3290,3290,0
20240814,153400,611662195,3290,3290,3290,3290,0
20240814,153300,611662195,3290,3290,3290,3290,0
20240814,153200,611662195,3290,3290,3290,3290,0
20240814,153100,611662195,3290,3290,3290,3290,0
20240814,153000,611662195,3290,3290,3290,3290,3449
20240814,152900,600314985,3290,3290,3290,3290,0
20240814,152800,600314985,3290,3290,3290,3290,0
20240814,152700,600314985,3290,3290,3290,3290,0
20240814,152600,600314985,3290,3290,3290,3290,0
20240814,152500,600314985,3290,3290,3290,3290,0
20240814,152400,600314985,3290,3290,3290,3290,0
20240814,152300,600314985,3290,3290,3290,3290,0
20240814,152200,600314985,3290,3290,3290,3290,0
20240814,152100,600314985,3290,3290,3290,3290,0
20240814,152000,600314985,3290,3290,3290,3290,0
20240814,151900,600314985,3290,3290,3295,3285,762
20240814,151800,597808675,3290,3295,3295,3290,477
20240814,151700,596239330,3295,3295,3295,3295,2
20240814,151600,596232740,3285,3290,3290,3285,85
20240814,151500,595953095,3290,3290,3290,3290,80
20240814,151400,595689895,3295,3285,3295,3285,1312
20240814,151300,591377765,3290,3290,3290,3285,1456
20240814,151200,586594300,3290,3290,3290,3290,0
20240814,151100,586594300,3290,3290,3290,3290,0
20240814,151000,586594300,3290,3280,3290,3280,312
20240814,150900,585570920,3285,3285,3290,3285,196
20240814,150800,584927050,3285,3285,3290,3280,133
20240814,150700,584490745,3285,3285,3290,3285,439
20240814,150600,583048560,3285,3280,3285,3280,12
20240814,150500,583009165,3280,3290,3290,3280,20
20240814,150400,582943465,3290,3290,3295,3290,40
20240814,150300,582811820,3295,3295,3295,3295,32
20240814,150200,582706380,3285,3285,3285,3285,20
20240814,150100,582640680,3280,3285,3285,3280,1125
20240814,150000,578945180,3290,3285,3290,3285,1100
20240814,145900,575331630,3300,3300,3300,3300,2
20240814,145800,575325030,3300,3300,3300,3300,2
20240814,145700,575318430,3300,3300,3300,3300,30
20240814,145600,575219430,3300,3290,3300,3290,5
20240814,145500,575202950,3300,3300,3300,3300,0
20240814,145400,575202950,3300,3300,3300,3300,0
20240814,145300,575202950,3300,3300,3300,3300,0
20240814,145200,575202950,3300,3300,3300,3300,0
20240814,145100,575202950,3300,3285,3300,3280,124
20240814,145000,574796120,3305,3305,3305,3305,20
20240814,144900,574730020,3305,3285,3305,3285,172
20240814,144800,574164980,3305,3305,3305,3305,2
20240814,144700,574158370,3305,3305,3305,3305,0
20240814,144600,574158370,3305,3290,3305,3290,533
20240814,144500,572404465,3285,3285,3285,3285,910
20240814,144400,569415115,3300,3290,3300,3290,27
20240814,144300,569326230,3300,3300,3300,3300,0
20240814,144200,569326230,3300,3300,3300,3300,331
20240814,144100,568233930,3300,3300,3300,3300,0
20240814,144000,568233930,3300,3285,3300,3280,1059
20240814,143900,564756985,3310,3310,3310,3310,0
20240814,143800,564756985,3310,3310,3310,3310,0
20240814,143700,564756985,3310,3310,3310,3310,0
20240814,143600,564756985,3310,3310,3310,3310,1
20240814,143500,564753675,3280,3300,3300,3280,6425
20240814,143400,543638820,3315,3315,3315,3315,0
20240814,143300,543638820,3315,3315,3315,3315,0
20240814,143200,543638820,3315,3315,3315,3315,0
20240814,143100,543638820,3315,3315,3315,3315,1
20240814,143000,543635505,3315,3300,3315,3295,601
20240814,142900,541653915,3315,3315,3315,3315,8
20240814,142800,541627395,3315,3315,3315,3315,13
20240814,142700,541584300,3315,3315,3315,3315,0
20240814,142600,541584300,3315,3305,3325,3300,718
20240814,142500,539213955,3330,3330,3330,3330,0
20240814,142400,539213955,3330,3320,3330,3320,3784
20240814,142300,526620790,3330,3330,3330,3330,0
20240814,142200,526620790,3330,3295,3335,3295,11898
20240814,142100,487154430,3295,3295,3295,3295,0
20240814,142000,487154430,3295,3295,3295,3295,0
20240814,141900,487154430,3295,3295,3295,3295,100
20240814,141800,486824930,3285,3295,3295,3285,51
20240814,141700,486657385,3285,3285,3285,3285,0
20240814,141600,486657385,3285,3285,3285,3285,45
20240814,141500,486509560,3285,3285,3285,3285,23
20240814,141400,486434005,3285,3295,3295,3285,56
20240814,141300,486250035,3285,3295,3295,3285,41
20240814,141200,486115340,3290,3290,3290,3290,5
20240814,141100,486098890,3295,3295,3295,3295,0
20240814,141000,486098890,3295,3295,3295,3295,0
20240814,140900,486098890,3295,3295,3295,3295,0
20240814,140800,486098890,3295,3295,3295,3295,0
20240814,140700,486098890,3295,3295,3295,3295,0
20240814,140600,486098890,3295,3295,3295,3295,0
20240814,140500,486098890,3295,3295,3295,3295,70
20240814,140400,485868240,3295,3295,3295,3295,0
20240814,140300,485868240,3295,3295,3295,3295,0
20240814,140200,485868240,3295,3295,3295,3280,303
20240814,140100,484874355,3280,3280,3280,3280,164
20240814,140000,484336435,3285,3285,3285,3285,0
20240814,135900,484336435,3285,3285,3285,3285,0
20240814,135800,484336435,3285,3285,3285,3285,0
20240814,135700,484336435,3285,3285,3285,3285,1000
20240814,135600,481051435,3285,3285,3285,3285,0
20240814,135500,481051435,3285,3285,3285,3285,132
20240814,135400,480617815,3285,3285,3285,3285,0
20240814,135300,480617815,3285,3285,3285,3285,0
20240814,135200,480617815,3285,3285,3285,3285,1
20240814,135100,480614530,3280,3280,3280,3280,1
20240814,135000,480611250,3285,3285,3285,3285,0
20240814,134900,480611250,3285,3285,3285,3285,0
20240814,134800,480611250,3285,3285,3285,3285,1
20240814,134700,480607965,3280,3285,3285,3280,8
20240814,134600,480581710,3285,3285,3285,3285,3
20240814,134500,480571855,3295,3290,3295,3290,952
20240814,134400,477439765,3290,3290,3290,3290,0
20240814,134300,477439765,3290,3290,3290,3290,1
20240814,134200,477436475,3280,3290,3290,3280,213
20240814,134100,476735755,3280,3280,3285,3280,1213
20240814,134000,472751970,3280,3280,3280,3280,0
20240814,133900,472751970,3280,3280,3280,3280,15
20240814,133800,472702770,3275,3275,3280,3275,14
20240814,133700,472656915,3280,3275,3280,3275,11
20240814,133600,472620885,3275,3275,3275,3275,250
20240814,133500,471802135,3280,3280,3280,3280,0
20240814,133400,471802135,3280,3280,3280,3280,0
20240814,133300,471802135,3280,3280,3280,3280,0
20240814,133200,471802135,3280,3285,3285,3280,206
20240814,133100,471126430,3285,3285,3285,3285,7
20240814,133000,471103435,3285,3285,3285,3285,200
20240814,132900,470446435,3285,3285,3285,3285,0
20240814,132800,470446435,3285,3285,3285,3285,0
20240814,132700,470446435,3285,3285,3285,3285,1
20240814,132600,470443150,3285,3280,3285,3280,54
20240814,132500,470266010,3285,3285,3285,3285,0
20240814,132400,470266010,3285,3285,3285,3285,0
20240814,132300,470266010,3285,3285,3285,3285,1
20240814,132200,470262725,3290,3290,3290,3290,0
20240814,132100,470262725,3290,3290,3290,3290,0
20240814,132000,470262725,3290,3290,3290,3290,0
20240814,131900,470262725,3290,3290,3290,3290,1
20240814,131800,470259435,3280,3290,3290,3280,401
20240814,131700,468944145,3280,3290,3290,3280,100
20240814,131600,468615645,3290,3290,3290,3290,100
20240814,131500,468286645,3290,3290,3290,3290,30
20240814,131400,468187945,3300,3275,3300,3275,733
20240814,131300,465770230,3300,3300,3300,3300,0
20240814,131200,465770230,3300,3270,3300,3270,4221
20240814,131100,451910035,3270,3270,3270,3270,38
20240814,131000,451785775,3275,3280,3280,3275,131
20240814,130900,451356595,3280,3280,3280,3280,227
20240814,130800,450612035,3275,3280,3280,3275,402
20240814,130700,449295475,3270,3270,3270,3270,600
20240814,130600,447333475,3280,3270,3280,3270,2503
20240814,130500,439148645,3280,3280,3280,3280,10
20240814,130400,439115845,3275,3275,3275,3275,0
20240814,130300,439115845,3275,3275,3275,3275,0
20240814,130200,439115845,3275,3275,3275,3275,1012
20240814,130100,435801545,3275,3265,3275,3265,2
20240814,130000,435795005,3275,3275,3275,3270,597
20240814,125900,433842805,3270,3280,3280,3270,731
20240814,125800,431452325,3275,3275,3280,3275,168
20240814,125700,430902110,3280,3275,3280,3275,61
20240814,125600,430702230,3280,3280,3280,3275,25
20240814,125500,430620330,3275,3280,3280,3275,856
20240814,125400,427816915,3280,3280,3280,3280,10
20240814,125300,427784115,3280,3280,3280,3280,171
20240814,125200,427223235,3280,3285,3285,3280,658
20240814,125100,425063870,3285,3285,3285,3285,0
20240814,125000,425063870,3285,3285,3285,3280,365
20240814,124900,423864995,3285,3285,3285,3285,198
20240814,124800,423214565,3285,3285,3285,3285,188
20240814,124700,422596985,3285,3295,3300,3285,1321
20240814,124600,418255970,3300,3300,3300,3300,0
20240814,124500,418255970,3300,3300,3300,3300,232
20240814,124400,417490370,3300,3300,3300,3300,100
20240814,124300,417160370,3285,3290,3290,3285,355
20240814,124200,415994145,3300,3290,3300,3285,5226
20240814,124100,398800395,3300,3300,3300,3300,0
20240814,124000,398800395,3300,3300,3300,3300,2
20240814,123900,398793795,3300,3300,3300,3300,11
20240814,123800,398757495,3295,3295,3295,3295,123
20240814,123700,398352210,3300,3300,3300,3300,0
20240814,123600,398352210,3300,3300,3300,3300,5
20240814,123500,398335710,3300,3300,3300,3300,1
20240814,123400,398332410,3295,3295,3295,3295,1
20240814,123300,398329115,3300,3300,3300,3300,0
20240814,123200,398329115,3300,3300,3300,3300,207
20240814,123100,397646015,3300,3300,3300,3300,0
20240814,123000,397646015,3300,3300,3300,3300,0
20240814,122900,397646015,3300,3300,3300,3300,0
20240814,122800,397646015,3300,3300,3300,3300,12
20240814,122700,397606415,3300,3300,3300,3300,0
20240814,122600,397606415,3300,3300,3300,3300,18
20240814,122500,397547015,3300,3300,3300,3300,41
20240814,122400,397411715,3310,3310,3310,3310,0
20240814,122300,397411715,3310,3310,3310,3310,0
20240814,122200,397411715,3310,3310,3310,3310,0
20240814,122100,397411715,3310,3310,3310,3310,1
20240814,122000,397408405,3300,3300,3300,3300,2781
20240814,121900,388231105,3310,3310,3310,3310,31
20240814,121800,388128495,3310,3310,3310,3310,0
20240814,121700,388128495,3310,3310,3310,3310,3
20240814,121600,388118565,3310,3300,3310,3295,1321
20240814,121500,383765200,3305,3305,3305,3305,0
20240814,121400,383765200,3305,3305,3305,3305,218
20240814,121300,383044710,3310,3310,3310,3310,0
20240814,121200,383044710,3310,3310,3310,3310,100
20240814,121100,382713710,3310,3310,3310,3310,0
20240814,121000,382713710,3310,3310,3310,3310,0
20240814,120900,382713710,3310,3310,3310,3310,0
20240814,120800,382713710,3310,3310,3310,3310,300
20240814,120700,381720710,3310,3310,3310,3310,0
20240814,120600,381720710,3310,3310,3310,3310,6
20240814,120500,381700850,3305,3310,3310,3305,305
20240814,120400,380691305,3310,3310,3310,3310,0
20240814,120300,380691305,3310,3310,3310,3310,1
20240814,120200,380687995,3305,3310,3310,3305,11
20240814,120100,380651635,3305,3305,3305,3305,6
20240814,120000,380631805,3310,3310,3310,3310,0
20240814,115900,380631805,3310,3300,3310,3300,56
20240814,115800,380446995,3300,3300,3310,3300,100
20240814,115700,380116985,3300,3300,3300,3300,40
20240814,115600,379984985,3310,3310,3310,3310,0
20240814,115500,379984985,3310,3310,3310,3310,0
20240814,115400,379984985,3310,3300,3310,3300,301
20240814,115300,378991675,3315,3315,3315,3315,0
20240814,115200,378991675,3315,3310,3315,3310,2
20240814,115100,378985050,3310,3310,3310,3310,1
20240814,115000,378981740,3315,3315,3315,3315,0
20240814,114900,378981740,3315,3315,3315,3315,0
20240814,114800,378981740,3315,3305,3315,3305,30
20240814,114700,378882580,3315,3315,3315,3315,0
20240814,114600,378882580,3315,3315,3315,3315,0
20240814,114500,378882580,3315,3315,3315,3315,0
20240814,114400,378882580,3315,3315,3315,3315,1
20240814,114300,378879265,3320,3320,3320,3320,0
20240814,114200,378879265,3320,3300,3320,3300,354
20240814,114100,377709695,3300,3300,3300,3300,931
20240814,114000,374637395,3300,3300,3300,3300,0
20240814,113900,374637395,3300,3300,3300,3300,0
20240814,113800,374637395,3300,3300,3300,3300,0
20240814,113700,374637395,3300,3300,3300,3300,0
20240814,113600,374637395,3300,3300,3300,3300,0
20240814,113500,374637395,3300,3290,3300,3285,1449
20240814,113400,369871750,3290,3290,3290,3290,16
20240814,113300,369819110,3300,3300,3300,3300,1
20240814,113200,369815810,3290,3290,3290,3290,120
20240814,113100,369421010,3290,3295,3295,3290,2800
20240814,113000,360208760,3305,3305,3305,3305,5
20240814,112900,360192235,3290,3295,3295,3290,1107
20240814,112800,356544760,3305,3300,3305,3300,461
20240814,112700,355023455,3305,3305,3305,3305,0
20240814,112600,355023455,3305,3305,3305,3305,0
20240814,112500,355023455,3305,3300,3305,3300,256
20240814,112400,354178650,3300,3300,3300,3300,300
20240814,112300,353188650,3305,3305,3305,3305,0
20240814,112200,353188650,3305,3305,3305,3305,2418
20240814,112100,345197160,3330,3330,3330,3330,0
20240814,112000,345197160,3330,3330,3330,3330,0
20240814,111900,345197160,3330,3310,3330,3310,16
20240814,111800,345144180,3305,3305,3305,3305,500
20240814,111700,343491680,3310,3310,3310,3310,20
20240814,111600,343425480,3310,3315,3315,3310,1516
20240814,111500,338407325,3315,3315,3315,3315,10
20240814,111400,338374175,3330,3330,3330,3330,42
20240814,111300,338234315,3315,3315,3315,3315,0
20240814,111200,338234315,3315,3320,3320,3315,443
20240814,111100,336765595,3335,3320,3335,3320,16
20240814,111000,336712460,3325,3335,3335,3325,70
20240814,110900,336479410,3320,3320,3320,3320,1000
20240814,110800,333159410,3335,3335,3335,3335,4
20240814,110700,333146070,3325,3325,3325,3325,1819
20240814,110600,327097895,3335,3335,3335,3335,0
20240814,110500,327097895,3335,3335,3335,3335,0
20240814,110400,327097895,3335,3335,3335,3335,289
20240814,110300,326134080,3330,3330,3335,3330,544
20240814,110200,324320035,3335,3335,3335,3335,9
20240814,110100,324290020,3335,3335,3335,3335,0
20240814,110000,324290020,3335,3335,3335,3335,0
20240814,105900,324290020,3335,3325,3335,3325,484
20240814,105800,322680710,3325,3335,3335,3325,55
20240814,105700,322497435,3335,3330,3335,3330,3324
20240814,105600,311412395,3330,3330,3330,3330,50
20240814,105500,311245895,3335,3335,3335,3335,0
20240814,105400,311245895,3335,3335,3335,3335,1
20240814,105300,311242560,3330,3330,3330,3330,219
20240814,105200,310513290,3335,3335,3335,3335,0
20240814,105100,310513290,3335,3330,3335,3330,103
20240814,105000,310170290,3335,3335,3335,3335,8
20240814,104900,310143610,3335,3335,3335,3335,3
20240814,104800,310133605,3330,3330,3330,3330,50
20240814,104700,309967105,3330,3330,3330,3330,867
20240814,104600,307079995,3330,3330,3330,3330,3
20240814,104500,307070005,3330,3330,3330,3330,1
20240814,104400,307066675,3320,3320,3320,3320,732
20240814,104300,304636435,3335,3335,3335,3335,2
20240814,104200,304629765,3335,3335,3335,3335,112
20240814,104100,304256245,3335,3335,3335,3335,0
20240814,104000,304256245,3335,3335,3335,3335,9
20240814,103900,304226230,3335,3330,3335,3330,4267
20240814,103800,290017115,3330,3335,3335,3315,1074
20240814,103700,286436255,3335,3330,3335,3330,2719
20240814,103600,277381980,3330,3330,3330,3330,0
20240814,103500,277381980,3330,3320,3330,3315,1325
20240814,103400,272988260,3330,3330,3330,3330,18
20240814,103300,272928320,3320,3315,3320,3310,789
20240814,103200,270312040,3320,3320,3320,3320,61
20240814,103100,270109520,3330,3330,3330,3330,1
20240814,103000,270106190,3325,3325,3325,3325,9
20240814,102900,270076265,3330,3330,3330,3330,301
20240814,102800,269073935,3320,3320,3320,3320,1956
20240814,102700,262580015,3320,3320,3330,3320,206
20240814,102600,261896085,3330,3325,3330,3320,33
20240814,102500,261786355,3330,3330,3330,3330,0
20240814,102400,261786355,3330,3330,3330,3330,19
20240814,102300,261723085,3330,3330,3330,3330,489
20240814,102200,260094715,3330,3330,3330,3330,1
20240814,102100,260091385,3320,3325,3330,3320,2103
20240814,102000,253109405,3330,3330,3330,3320,77
20240814,101900,252853240,3335,3335,3335,3335,15
20240814,101800,252803215,3335,3335,3335,3335,100
20240814,101700,252469715,3335,3325,3335,3325,102
20240814,101600,252130555,3335,3330,3335,3330,16
20240814,101500,252077270,3335,3340,3340,3335,560
20240814,101400,250209665,3335,3335,3335,3335,1306
20240814,101300,245854155,3335,3335,3335,3335,100
20240814,101200,245520655,3335,3330,3335,3330,1419
20240814,101100,240795380,3325,3325,3325,3325,1518
20240814,101000,235748030,3325,3325,3325,3325,120
20240814,100900,235349030,3325,3325,3325,3325,4
20240814,100800,235335730,3325,3320,3325,3320,126
20240814,100700,234917405,3325,3325,3325,3310,331
20240814,100600,233821330,3325,3325,3325,3310,333
20240814,100500,232718760,3315,3315,3315,3315,20
20240814,100400,232652460,3325,3325,3325,3325,0
20240814,100300,232652460,3325,3320,3325,3320,605
20240814,100200,230643840,3325,3325,3325,3320,54
20240814,100100,230464540,3325,3325,3325,3325,3
20240814,100000,230454565,3330,3330,3330,3330,7
20240814,095900,230431255,3330,3330,3330,3330,0
20240814,095800,230431255,3330,3330,3330,3320,371
20240814,095700,229199325,3330,3330,3330,3330,23
20240814,095600,229122735,3330,3330,3330,3325,737
20240814,095500,226668975,3330,3330,3330,3330,0
20240814,095400,226668975,3330,3330,3330,3330,0
20240814,095300,226668975,3330,3330,3330,3330,0
20240814,095200,226668975,3330,3315,3330,3315,401
20240814,095100,225339645,3330,3330,3330,3330,0
20240814,095000,225339645,3330,3320,3330,3320,1617
20240814,094900,219971185,3320,3320,3320,3320,445
20240814,094800,218493785,3330,3330,3330,3325,401
20240814,094700,217159205,3330,3325,3330,3320,1085
20240814,094600,213556450,3330,3330,3330,3330,24
20240814,094500,213476530,3330,3325,3330,3320,675
20240814,094400,211232195,3330,3330,3335,3330,148
20240814,094300,210739325,3335,3330,3335,3330,483
20240814,094200,209130685,3335,3340,3340,3325,108
20240814,094100,208770845,3340,3330,3340,3330,1583
20240814,094000,203492810,3330,3330,3330,3330,1914
20240814,093900,197119190,3330,3325,3330,3325,2539
20240814,093800,188668285,3320,3320,3320,3320,457
20240814,093700,187151045,3320,3320,3320,3320,11
20240814,093600,187114525,3320,3320,3320,3320,0
20240814,093500,187114525,3320,3315,3320,3315,190
20240814,093400,186484670,3305,3305,3315,3305,2770
20240814,093300,177329800,3310,3305,3310,3305,101
20240814,093200,176995990,3315,3315,3315,3305,140
20240814,093100,176533220,3315,3315,3315,3305,42
20240814,093000,176394340,3320,3315,3320,3315,717
20240814,092900,174014855,3315,3310,3315,3310,145
20240814,092800,173534680,3315,3315,3315,3315,600
20240814,092700,171545680,3315,3310,3315,3305,92
20240814,092600,171241595,3310,3310,3310,3310,150
20240814,092500,170745095,3315,3315,3315,3315,0
20240814,092400,170745095,3315,3315,3315,3315,28
20240814,092300,170652275,3320,3320,3320,3320,400
20240814,092200,169324275,3320,3305,3320,3295,996
20240814,092100,166034570,3320,3320,3320,3320,300
20240814,092000,165038570,3320,3320,3320,3320,10
20240814,091900,165005370,3320,3320,3320,3320,105
20240814,091800,164656770,3320,3310,3320,3305,701
20240814,091700,162339940,3305,3310,3310,3305,2130
20240814,091600,155289890,3320,3315,3320,3310,12
20240814,091500,155250145,3310,3315,3320,3310,307
20240814,091400,154232465,3325,3325,3325,3315,418
20240814,091300,152846160,3320,3325,3325,3320,705
20240814,091200,150504460,3325,3330,3330,3315,1018
20240814,091100,147119230,3330,3325,3330,3310,1934
20240814,091000,140702695,3330,3325,3330,3325,151
20240814,090900,140200115,3330,3320,3335,3320,152
20240814,090800,139694610,3340,3325,3340,3310,1865
20240814,090700,133484200,3320,3315,3320,3310,6352
20240814,090600,112432800,3320,3340,3340,3320,1425
20240814,090500,107694605,3335,3335,3335,3330,1302
20240814,090400,103352935,3335,3335,3335,3315,384
20240814,090300,102074195,3335,3325,3335,3315,409
20240814,090200,100716860,3340,3320,3365,3320,14916
20240814,090100,51038420,3320,3305,3325,3300,6782
20240814,090000,28559610,3320,3300,3320,3300,8637