KissMeData/003530/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,184000,3573935560,3555,3555,3555,3555,24780
20240822,183900,3573935560,3555,3555,3555,3555,0
20240822,183800,3573935560,3555,3555,3555,3555,0
20240822,183700,3573935560,3555,3555,3555,3555,0
20240822,183600,3573935560,3555,3555,3555,3555,0
20240822,183500,3573935560,3555,3555,3555,3555,0
20240822,183400,3573935560,3555,3555,3555,3555,0
20240822,183300,3573935560,3555,3555,3555,3555,0
20240822,183200,3573935560,3555,3555,3555,3555,0
20240822,183100,3573935560,3555,3555,3555,3555,0
20240822,183000,3573935560,3555,3555,3555,3555,0
20240822,182900,3573935560,3555,3555,3555,3555,0
20240822,182800,3573935560,3555,3555,3555,3555,0
20240822,182700,3573935560,3555,3555,3555,3555,0
20240822,182600,3573935560,3555,3555,3555,3555,0
20240822,182500,3573935560,3555,3555,3555,3555,0
20240822,182400,3573935560,3555,3555,3555,3555,0
20240822,182300,3573935560,3555,3555,3555,3555,0
20240822,182200,3573935560,3555,3555,3555,3555,0
20240822,182100,3573935560,3555,3555,3555,3555,0
20240822,182000,3573935560,3555,3555,3555,3555,0
20240822,181900,3573935560,3555,3555,3555,3555,0
20240822,181800,3573935560,3555,3555,3555,3555,0
20240822,181700,3573935560,3555,3555,3555,3555,0
20240822,181600,3573935560,3555,3555,3555,3555,0
20240822,181500,3573935560,3555,3555,3555,3555,0
20240822,181400,3573935560,3555,3555,3555,3555,0
20240822,181300,3573935560,3555,3555,3555,3555,0
20240822,181200,3573935560,3555,3555,3555,3555,0
20240822,181100,3573935560,3555,3555,3555,3555,0
20240822,181000,3573935560,3555,3555,3555,3555,24780
20240822,180900,3573935560,3555,3555,3555,3555,0
20240822,180800,3573935560,3555,3555,3555,3555,0
20240822,180700,3573935560,3555,3555,3555,3555,0
20240822,180600,3573935560,3555,3555,3555,3555,0
20240822,180500,3573935560,3555,3555,3555,3555,0
20240822,180400,3573935560,3555,3555,3555,3555,0
20240822,180300,3573935560,3555,3555,3555,3555,0
20240822,180200,3573935560,3555,3555,3555,3555,0
20240822,180100,3573935560,3555,3555,3555,3555,0
20240822,180000,3573935560,3555,3555,3555,3555,0
20240822,175900,3573935560,3555,3555,3555,3555,0
20240822,175800,3573935560,3555,3555,3555,3555,0
20240822,175700,3573935560,3555,3555,3555,3555,0
20240822,175600,3573935560,3555,3555,3555,3555,0
20240822,175500,3573935560,3555,3555,3555,3555,0
20240822,175400,3573935560,3555,3555,3555,3555,0
20240822,175300,3573935560,3555,3555,3555,3555,0
20240822,175200,3573935560,3555,3555,3555,3555,0
20240822,175100,3573935560,3555,3555,3555,3555,0
20240822,175000,3573935560,3555,3555,3555,3555,0
20240822,174900,3573935560,3555,3555,3555,3555,0
20240822,174800,3573935560,3555,3555,3555,3555,0
20240822,174700,3573935560,3555,3555,3555,3555,0
20240822,174600,3573935560,3555,3555,3555,3555,0
20240822,174500,3573935560,3555,3555,3555,3555,0
20240822,174400,3573935560,3555,3555,3555,3555,0
20240822,174300,3573935560,3555,3555,3555,3555,0
20240822,174200,3573935560,3555,3555,3555,3555,0
20240822,174100,3573935560,3555,3555,3555,3555,0
20240822,174000,3573935560,3555,3555,3555,3555,24780
20240822,173900,3573935560,3555,3555,3555,3555,0
20240822,173800,3573935560,3555,3555,3555,3555,0
20240822,173700,3573935560,3555,3555,3555,3555,0
20240822,173600,3573935560,3555,3555,3555,3555,0
20240822,173500,3573935560,3555,3555,3555,3555,0
20240822,173400,3573935560,3555,3555,3555,3555,0
20240822,173300,3573935560,3555,3555,3555,3555,0
20240822,173200,3573935560,3555,3555,3555,3555,0
20240822,173100,3573935560,3555,3555,3555,3555,0
20240822,173000,3573935560,3555,3555,3555,3555,0
20240822,172900,3573935560,3555,3555,3555,3555,0
20240822,172800,3573935560,3555,3555,3555,3555,0
20240822,172700,3573935560,3555,3555,3555,3555,0
20240822,172600,3573935560,3555,3555,3555,3555,0
20240822,172500,3573935560,3555,3555,3555,3555,0
20240822,172400,3573935560,3555,3555,3555,3555,0
20240822,172300,3573935560,3555,3555,3555,3555,0
20240822,172200,3573935560,3555,3555,3555,3555,0
20240822,172100,3573935560,3555,3555,3555,3555,0
20240822,172000,3573935560,3555,3555,3555,3555,0
20240822,171900,3573935560,3555,3555,3555,3555,0
20240822,171800,3573935560,3555,3555,3555,3555,0
20240822,171700,3573935560,3555,3555,3555,3555,0
20240822,171600,3573935560,3555,3555,3555,3555,0
20240822,171500,3573935560,3555,3555,3555,3555,0
20240822,171400,3573935560,3555,3555,3555,3555,0
20240822,171300,3573935560,3555,3555,3555,3555,0
20240822,171200,3573935560,3555,3555,3555,3555,0
20240822,171100,3573935560,3555,3555,3555,3555,0
20240822,171000,3573935560,3555,3555,3555,3555,24780
20240822,170900,3573935560,3555,3555,3555,3555,0
20240822,170800,3573935560,3555,3555,3555,3555,0
20240822,170700,3573935560,3555,3555,3555,3555,0
20240822,170600,3573935560,3555,3555,3555,3555,0
20240822,170500,3573935560,3555,3555,3555,3555,0
20240822,170400,3573935560,3555,3555,3555,3555,0
20240822,170300,3573935560,3555,3555,3555,3555,0
20240822,170200,3573935560,3555,3555,3555,3555,0
20240822,170100,3573935560,3555,3555,3555,3555,0
20240822,170000,3573935560,3555,3555,3555,3555,0
20240822,165900,3573935560,3555,3555,3555,3555,0
20240822,165800,3573935560,3555,3555,3555,3555,0
20240822,165700,3573935560,3555,3555,3555,3555,0
20240822,165600,3573935560,3555,3555,3555,3555,0
20240822,165500,3573935560,3555,3555,3555,3555,0
20240822,165400,3573935560,3555,3555,3555,3555,0
20240822,165300,3573935560,3555,3555,3555,3555,0
20240822,165200,3573935560,3555,3555,3555,3555,0
20240822,165100,3573935560,3555,3555,3555,3555,0
20240822,165000,3573935560,3555,3555,3555,3555,0
20240822,164900,3573935560,3555,3555,3555,3555,0
20240822,164800,3573935560,3555,3555,3555,3555,0
20240822,164700,3573935560,3555,3555,3555,3555,0
20240822,164600,3573935560,3555,3555,3555,3555,0
20240822,164500,3573935560,3555,3555,3555,3555,0
20240822,164400,3573935560,3555,3555,3555,3555,0
20240822,164300,3573935560,3555,3555,3555,3555,0
20240822,164200,3573935560,3555,3555,3555,3555,0
20240822,164100,3573935560,3555,3555,3555,3555,0
20240822,164000,3573935560,3555,3555,3555,3555,24780
20240822,163900,3573935560,3555,3555,3555,3555,0
20240822,163800,3573935560,3555,3555,3555,3555,0
20240822,163700,3573935560,3555,3555,3555,3555,0
20240822,163600,3573935560,3555,3555,3555,3555,0
20240822,163500,3573935560,3555,3555,3555,3555,0
20240822,163400,3573935560,3555,3555,3555,3555,0
20240822,163300,3573935560,3555,3555,3555,3555,0
20240822,163200,3573935560,3555,3555,3555,3555,0
20240822,163100,3573935560,3555,3555,3555,3555,0
20240822,163000,3573935560,3555,3555,3555,3555,0
20240822,162900,3573935560,3555,3555,3555,3555,0
20240822,162800,3573935560,3555,3555,3555,3555,0
20240822,162700,3573935560,3555,3555,3555,3555,0
20240822,162600,3573935560,3555,3555,3555,3555,0
20240822,162500,3573935560,3555,3555,3555,3555,0
20240822,162400,3573935560,3555,3555,3555,3555,0
20240822,162300,3573935560,3555,3555,3555,3555,0
20240822,162200,3573935560,3555,3555,3555,3555,0
20240822,162100,3573935560,3555,3555,3555,3555,0
20240822,162000,3573935560,3555,3555,3555,3555,0
20240822,161900,3573935560,3555,3555,3555,3555,0
20240822,161800,3573935560,3555,3555,3555,3555,0
20240822,161700,3573935560,3555,3555,3555,3555,0
20240822,161600,3573935560,3555,3555,3555,3555,0
20240822,161500,3573935560,3555,3555,3555,3555,0
20240822,161400,3573935560,3555,3555,3555,3555,0
20240822,161300,3573935560,3555,3555,3555,3555,0
20240822,161200,3573935560,3555,3555,3555,3555,0
20240822,161100,3573935560,3555,3555,3555,3555,0
20240822,161000,3573935560,3555,3555,3555,3555,24780
20240822,160900,3573935560,3555,3555,3555,3555,0
20240822,160800,3573935560,3555,3555,3555,3555,0
20240822,160700,3573935560,3555,3555,3555,3555,0
20240822,160600,3573935560,3555,3555,3555,3555,0
20240822,160500,3573935560,3555,3555,3555,3555,0
20240822,160400,3573935560,3555,3555,3555,3555,0
20240822,160300,3573935560,3555,3555,3555,3555,0
20240822,160200,3573935560,3555,3555,3555,3555,0
20240822,160100,3573935560,3555,3555,3555,3555,0
20240822,160000,3573935560,3555,3555,3555,3555,0
20240822,155900,3573935560,3555,3555,3555,3555,0
20240822,155800,3573935560,3555,3555,3555,3555,0
20240822,155700,3573935560,3555,3555,3555,3555,0
20240822,155600,3573935560,3555,3555,3555,3555,0
20240822,155500,3573935560,3555,3555,3555,3555,0
20240822,155400,3573935560,3555,3555,3555,3555,0
20240822,155300,3573935560,3555,3555,3555,3555,0
20240822,155200,3573935560,3555,3555,3555,3555,0
20240822,155100,3573935560,3555,3555,3555,3555,0
20240822,155000,3573935560,3555,3555,3555,3555,0
20240822,154900,3573935560,3555,3555,3555,3555,0
20240822,154800,3573935560,3555,3555,3555,3555,0
20240822,154700,3573935560,3555,3555,3555,3555,0
20240822,154600,3573935560,3555,3555,3555,3555,0
20240822,154500,3573935560,3555,3555,3555,3555,0
20240822,154400,3573935560,3555,3555,3555,3555,0
20240822,154300,3573935560,3555,3555,3555,3555,0
20240822,154200,3573935560,3555,3555,3555,3555,0
20240822,154100,3573935560,3555,3555,3555,3555,0
20240822,154000,3573935560,3555,3555,3555,3555,24780
20240822,153900,3573935560,3555,3555,3555,3555,0
20240822,153800,3573935560,3555,3555,3555,3555,0
20240822,153700,3573935560,3555,3555,3555,3555,0
20240822,153600,3573935560,3555,3555,3555,3555,0
20240822,153500,3573935560,3555,3555,3555,3555,0
20240822,153400,3573935560,3555,3555,3555,3555,0
20240822,153300,3573935560,3555,3555,3555,3555,0
20240822,153200,3573935560,3555,3555,3555,3555,0
20240822,153100,3573935560,3555,3555,3555,3555,0
20240822,153000,3573935560,3555,3555,3555,3555,24780
20240822,152900,3485842660,3530,3530,3530,3530,0
20240822,152800,3485842660,3530,3530,3530,3530,0
20240822,152700,3485842660,3530,3530,3530,3530,0
20240822,152600,3485842660,3530,3530,3530,3530,0
20240822,152500,3485842660,3530,3530,3530,3530,0
20240822,152400,3485842660,3530,3530,3530,3530,0
20240822,152300,3485842660,3530,3530,3530,3530,0
20240822,152200,3485842660,3530,3530,3530,3530,0
20240822,152100,3485842660,3530,3530,3530,3530,0
20240822,152000,3485842660,3530,3530,3530,3530,0
20240822,151900,3485842660,3530,3550,3550,3530,9949
20240822,151800,3450612475,3550,3550,3550,3540,2643
20240822,151700,3441238805,3545,3540,3555,3540,27933
20240822,151600,3342140350,3540,3540,3540,3530,9145
20240822,151500,3309795070,3540,3525,3540,3525,9166
20240822,151400,3277441405,3525,3520,3525,3515,6153
20240822,151300,3255788790,3515,3520,3525,3515,6950
20240822,151200,3231302130,3520,3520,3525,3520,1666
20240822,151100,3225437795,3515,3525,3525,3515,4834
20240822,151000,3208432085,3530,3530,3530,3530,6
20240822,150900,3208410905,3530,3525,3530,3525,437
20240822,150800,3206870395,3525,3530,3530,3525,769
20240822,150700,3204159640,3530,3530,3535,3525,1077
20240822,150600,3200358825,3530,3525,3535,3525,3246
20240822,150500,3188906495,3530,3535,3535,3520,1201
20240822,150400,3184675820,3535,3525,3535,3525,130
20240822,150300,3184217550,3530,3540,3540,3530,3322
20240822,150200,3172481380,3540,3540,3545,3535,38
20240822,150100,3172346825,3545,3535,3545,3535,10
20240822,150000,3172311435,3535,3535,3545,3535,830
20240822,145900,3169377350,3545,3540,3545,3540,1008
20240822,145800,3165809005,3540,3540,3540,3535,117
20240822,145700,3165395325,3540,3540,3540,3535,557
20240822,145600,3163423565,3540,3550,3550,3540,1422
20240822,145500,3158378045,3550,3545,3550,3545,15116
20240822,145400,3104752730,3540,3525,3545,3525,5262
20240822,145300,3086133230,3525,3525,3525,3525,57
20240822,145200,3085932305,3525,3530,3530,3520,412
20240822,145100,3084480825,3520,3520,3520,3520,400
20240822,145000,3083072825,3530,3530,3530,3530,203
20240822,144900,3082356235,3530,3530,3530,3530,4
20240822,144800,3082342115,3530,3520,3530,3520,305
20240822,144700,3081268465,3530,3530,3530,3530,0
20240822,144600,3081268465,3530,3530,3530,3520,103
20240822,144500,3080905875,3530,3525,3530,3525,16
20240822,144400,3080849470,3525,3520,3525,3520,1274
20240822,144300,3076358645,3525,3535,3535,3520,5003
20240822,144200,3058710845,3540,3545,3545,3540,604
20240822,144100,3056572665,3545,3540,3545,3535,3782
20240822,144000,3043186860,3540,3545,3545,3535,641
20240822,143900,3040918510,3545,3550,3550,3545,2910
20240822,143800,3030602540,3550,3550,3550,3545,6293
20240822,143700,3008262395,3550,3545,3550,3540,9375
20240822,143600,2975026655,3540,3540,3540,3535,5113
20240822,143500,2956926640,3540,3535,3540,3535,1037
20240822,143400,2953260790,3535,3535,3535,3535,102
20240822,143300,2952900220,3535,3535,3535,3535,504
20240822,143200,2951118580,3540,3535,3540,3535,3004
20240822,143100,2940485230,3535,3535,3535,3535,339
20240822,143000,2939286865,3540,3540,3540,3535,563
20240822,142900,2937296395,3540,3540,3540,3535,8858
20240822,142800,2905944125,3545,3545,3545,3540,877
20240822,142700,2902838215,3545,3540,3545,3535,7569
20240822,142600,2876039830,3540,3530,3540,3530,24983
20240822,142500,2787757650,3530,3530,3530,3525,2622
20240822,142400,2778511745,3530,3525,3530,3525,5586
20240822,142300,2758818310,3525,3525,3525,3525,1002
20240822,142200,2755286260,3525,3515,3525,3515,10058
20240822,142100,2719900560,3515,3515,3515,3515,1
20240822,142000,2719897045,3515,3510,3515,3510,132
20240822,141900,2719433210,3515,3510,3515,3510,19
20240822,141800,2719366490,3515,3510,3515,3510,65
20240822,141700,2719138035,3515,3515,3515,3515,152
20240822,141600,2718603755,3515,3515,3515,3515,0
20240822,141500,2718603755,3515,3515,3515,3510,178
20240822,141400,2717978960,3510,3510,3510,3505,2770
20240822,141300,2708256510,3505,3505,3510,3505,1812
20240822,141200,2701905445,3510,3505,3510,3505,6922
20240822,141100,2677638825,3510,3510,3510,3505,1423
20240822,141000,2672651200,3510,3505,3510,3505,924
20240822,140900,2669412570,3505,3505,3510,3505,259
20240822,140800,2668504760,3510,3510,3510,3510,3325
20240822,140700,2656834010,3515,3515,3515,3515,0
20240822,140600,2656834010,3515,3515,3515,3515,1
20240822,140500,2656830495,3510,3510,3515,3510,10833
20240822,140400,2618803500,3515,3515,3515,3510,1954
20240822,140300,2611940190,3515,3505,3515,3505,8583
20240822,140200,2581796580,3510,3500,3510,3500,155
20240822,140100,2581252560,3510,3510,3510,3510,4
20240822,140000,2581238520,3510,3510,3510,3510,0
20240822,135900,2581238520,3510,3510,3510,3505,2115
20240822,135800,2573824930,3505,3505,3505,3505,44
20240822,135700,2573670710,3510,3510,3510,3510,284
20240822,135600,2572673870,3510,3510,3510,3510,0
20240822,135500,2572673870,3510,3500,3510,3500,285
20240822,135400,2571676340,3510,3500,3510,3500,4
20240822,135300,2571662330,3510,3505,3510,3505,68
20240822,135200,2571423835,3510,3510,3510,3510,0
20240822,135100,2571423835,3510,3510,3510,3510,1
20240822,135000,2571420325,3510,3510,3510,3510,147
20240822,134900,2570904355,3510,3510,3510,3510,1
20240822,134800,2570900845,3510,3510,3510,3505,72
20240822,134700,2570648225,3505,3510,3510,3505,1562
20240822,134600,2565171990,3510,3505,3510,3505,2748
20240822,134500,2555533070,3505,3505,3505,3505,1531
20240822,134400,2550166915,3510,3510,3510,3510,557
20240822,134300,2548211845,3510,3510,3510,3505,366
20240822,134200,2546927625,3510,3505,3510,3500,12832
20240822,134100,2501949815,3505,3505,3505,3505,796
20240822,134000,2499159835,3505,3505,3505,3505,7313
20240822,133900,2473527770,3505,3505,3505,3500,114
20240822,133800,2473128250,3505,3500,3505,3500,21
20240822,133700,2473054745,3510,3500,3510,3500,618
20240822,133600,2470890150,3505,3505,3505,3500,733
20240822,133500,2468324635,3510,3510,3510,3510,131
20240822,133400,2467864825,3510,3510,3510,3510,7
20240822,133300,2467840255,3510,3500,3510,3500,15073
20240822,133200,2415082540,3500,3500,3500,3500,33
20240822,133100,2414967040,3500,3500,3500,3500,28
20240822,133000,2414869040,3500,3500,3500,3500,16
20240822,132900,2414813040,3500,3500,3500,3495,107
20240822,132800,2414439040,3500,3500,3500,3500,0
20240822,132700,2414439040,3500,3500,3500,3500,3
20240822,132600,2414428540,3500,3500,3500,3500,10
20240822,132500,2414393540,3500,3495,3500,3495,9
20240822,132400,2414362045,3500,3495,3500,3495,1120
20240822,132300,2410447620,3500,3500,3500,3495,383
20240822,132200,2409109025,3500,3495,3500,3495,2
20240822,132100,2409102030,3500,3495,3500,3495,5296
20240822,132000,2390566545,3495,3490,3500,3490,1987
20240822,131900,2383622000,3495,3490,3495,3490,28
20240822,131800,2383524170,3495,3495,3495,3490,2617
20240822,131700,2374377775,3500,3485,3500,3485,7713
20240822,131600,2347419490,3480,3490,3495,3480,11969
20240822,131500,2305744650,3495,3495,3495,3495,3
20240822,131400,2305734165,3495,3495,3495,3495,1
20240822,131300,2305730670,3495,3495,3495,3495,15
20240822,131200,2305678245,3495,3495,3495,3495,11
20240822,131100,2305639800,3495,3500,3500,3495,2026
20240822,131000,2298558915,3500,3500,3500,3500,1
20240822,130900,2298555415,3495,3500,3500,3495,120
20240822,130800,2298135515,3500,3495,3500,3495,600
20240822,130700,2296038015,3495,3495,3495,3495,100
20240822,130600,2295688515,3500,3500,3500,3500,0
20240822,130500,2295688515,3500,3500,3500,3500,0
20240822,130400,2295688515,3500,3500,3500,3500,13
20240822,130300,2295643015,3500,3505,3505,3500,14
20240822,130200,2295593950,3500,3490,3500,3485,30897
20240822,130100,2187646985,3490,3490,3490,3490,651
20240822,130000,2185374995,3490,3490,3490,3490,22
20240822,125900,2185298215,3490,3490,3490,3490,1015
20240822,125800,2181755865,3490,3485,3495,3485,1764
20240822,125700,2175598125,3490,3485,3490,3485,2954
20240822,125600,2165294795,3480,3480,3480,3480,8
20240822,125500,2165266955,3485,3485,3485,3480,2006
20240822,125400,2158276060,3485,3480,3485,3480,202
20240822,125300,2157572390,3480,3480,3480,3480,0
20240822,125200,2157572390,3480,3480,3480,3480,7
20240822,125100,2157548030,3480,3470,3480,3470,4569
20240822,125000,2141677705,3470,3470,3470,3465,34
20240822,124900,2141559850,3470,3465,3470,3465,31
20240822,124800,2141452305,3465,3470,3470,3465,5606
20240822,124700,2122026015,3470,3470,3470,3470,15
20240822,124600,2121973965,3465,3470,3470,3465,9233
20240822,124500,2089935460,3470,3470,3470,3470,1488
20240822,124400,2084772100,3475,3475,3475,3475,2
20240822,124300,2084765150,3475,3475,3475,3475,10
20240822,124200,2084730400,3475,3480,3480,3475,1050
20240822,124100,2081081400,3480,3470,3480,3470,284
20240822,124000,2080095910,3475,3475,3475,3475,2367
20240822,123900,2071870585,3480,3480,3480,3480,3
20240822,123800,2071860145,3480,3480,3480,3480,407
20240822,123700,2070443785,3480,3475,3480,3475,2977
20240822,123600,2060098690,3475,3475,3475,3470,941
20240822,123500,2056829215,3480,3480,3480,3475,115
20240822,123400,2056429475,3480,3480,3480,3480,103
20240822,123300,2056071035,3480,3480,3480,3480,0
20240822,123200,2056071035,3480,3475,3480,3470,5703
20240822,123100,2036271600,3475,3480,3480,3475,4793
20240822,123000,2019615920,3480,3475,3480,3475,283
20240822,122900,2018632490,3475,3475,3475,3475,11
20240822,122800,2018594265,3485,3485,3485,3485,10
20240822,122700,2018559415,3490,3490,3490,3490,0
20240822,122600,2018559415,3490,3480,3490,3475,4625
20240822,122500,2002435185,3480,3480,3480,3480,58
20240822,122400,2002233345,3480,3480,3480,3480,203
20240822,122300,2001526905,3480,3480,3480,3475,108
20240822,122200,2001151115,3480,3480,3480,3480,5
20240822,122100,2001133715,3480,3475,3480,3475,4249
20240822,122000,1986368430,3475,3475,3475,3470,1116
20240822,121900,1982495330,3475,3475,3475,3475,101
20240822,121800,1982144355,3475,3475,3475,3475,100
20240822,121700,1981796855,3475,3475,3475,3475,14
20240822,121600,1981748205,3475,3475,3475,3475,7535
20240822,121500,1955564080,3480,3480,3480,3480,0
20240822,121400,1955564080,3480,3480,3480,3480,456
20240822,121300,1953977200,3480,3475,3480,3475,1320
20240822,121200,1949383700,3480,3480,3480,3480,53
20240822,121100,1949199260,3480,3480,3480,3480,0
20240822,121000,1949199260,3480,3485,3485,3480,3013
20240822,120900,1938713490,3480,3480,3485,3480,19797
20240822,120800,1869819890,3485,3485,3485,3485,6811
20240822,120700,1846083555,3490,3490,3490,3490,400
20240822,120600,1844687555,3490,3490,3490,3490,20
20240822,120500,1844617755,3490,3495,3495,3490,123
20240822,120400,1844188455,3495,3495,3500,3490,813
20240822,120300,1841350500,3500,3500,3500,3500,18
20240822,120200,1841287500,3500,3495,3500,3495,2793
20240822,120100,1831525685,3495,3490,3495,3490,896
20240822,120000,1828398575,3490,3490,3490,3485,249
20240822,115900,1827530570,3490,3490,3490,3485,1028
20240822,115800,1823947850,3490,3495,3495,3490,43
20240822,115700,1823797775,3490,3490,3495,3490,2696
20240822,115600,1814388725,3490,3485,3490,3485,5
20240822,115500,1814371280,3490,3485,3490,3485,24
20240822,115400,1814287630,3480,3480,3480,3480,522
20240822,115300,1812471070,3485,3485,3485,3485,3089
20240822,115200,1801705905,3490,3490,3490,3490,7
20240822,115100,1801681475,3490,3490,3490,3490,10
20240822,115000,1801646575,3490,3490,3490,3490,862
20240822,114900,1798638195,3490,3490,3490,3485,16
20240822,114800,1798582360,3490,3490,3490,3490,0
20240822,114700,1798582360,3490,3495,3495,3490,678
20240822,114600,1796216135,3490,3490,3490,3490,2000
20240822,114500,1789236135,3485,3485,3485,3485,500
20240822,114400,1787493635,3490,3490,3490,3490,73
20240822,114300,1787238865,3485,3490,3490,3485,1623
20240822,114200,1781582155,3490,3490,3490,3490,100
20240822,114100,1781233155,3490,3495,3495,3490,787
20240822,114000,1778484265,3495,3495,3495,3495,50
20240822,113900,1778309515,3490,3490,3490,3490,10
20240822,113800,1778274615,3485,3485,3485,3485,0
20240822,113700,1778274615,3485,3485,3485,3485,821
20240822,113600,1775413430,3485,3485,3485,3485,20
20240822,113500,1775343730,3485,3485,3485,3485,570
20240822,113400,1773357280,3480,3480,3480,3480,1875
20240822,113300,1766832280,3480,3480,3480,3480,385
20240822,113200,1765492480,3475,3480,3480,3475,27
20240822,113100,1765398650,3480,3480,3480,3475,360
20240822,113000,1764147100,3480,3480,3480,3480,804
20240822,112900,1761349180,3480,3475,3480,3475,1285
20240822,112800,1756877555,3475,3475,3475,3475,4000
20240822,112700,1742977555,3470,3470,3470,3470,0
20240822,112600,1742977555,3470,3475,3480,3470,14968
20240822,112500,1690982405,3475,3480,3480,3475,195
20240822,112400,1690304045,3475,3485,3485,3475,9280
20240822,112300,1658003360,3480,3490,3490,3480,9713
20240822,112200,1624155315,3490,3490,3490,3485,2809
20240822,112100,1614363405,3490,3495,3495,3490,1377
20240822,112000,1609557175,3495,3495,3495,3490,11371
20240822,111900,1569869285,3495,3495,3495,3495,1239
20240822,111800,1565538980,3495,3500,3505,3495,20010
20240822,111700,1495530080,3505,3505,3505,3505,14
20240822,111600,1495481010,3505,3505,3505,3505,6867
20240822,111500,1471412175,3505,3510,3510,3505,686
20240822,111400,1469007365,3510,3510,3510,3510,3
20240822,111300,1468996835,3505,3505,3505,3505,0
20240822,111200,1468996835,3505,3505,3505,3505,0
20240822,111100,1468996835,3505,3510,3510,3505,1005
20240822,111000,1465471055,3510,3505,3510,3505,405
20240822,110900,1464050200,3505,3505,3510,3505,19
20240822,110800,1463983590,3510,3510,3510,3510,300
20240822,110700,1462930590,3510,3510,3510,3510,102
20240822,110600,1462572570,3510,3510,3510,3510,0
20240822,110500,1462572570,3510,3510,3510,3510,0
20240822,110400,1462572570,3510,3510,3510,3510,0
20240822,110300,1462572570,3510,3510,3510,3510,829
20240822,110200,1459662780,3510,3515,3515,3510,201
20240822,110100,1458957265,3510,3515,3515,3510,54
20240822,110000,1458767705,3510,3510,3510,3510,0
20240822,105900,1458767705,3510,3510,3510,3510,120
20240822,105800,1458346505,3510,3510,3510,3510,1246
20240822,105700,1453973045,3510,3510,3510,3510,0
20240822,105600,1453973045,3510,3510,3510,3510,90
20240822,105500,1453657145,3510,3510,3510,3510,50
20240822,105400,1453481645,3510,3510,3510,3510,1
20240822,105300,1453478135,3510,3510,3510,3510,673
20240822,105200,1451115905,3515,3515,3515,3515,30
20240822,105100,1451010455,3515,3515,3515,3515,0
20240822,105000,1451010455,3515,3515,3515,3515,667
20240822,104900,1448665950,3515,3515,3515,3515,9
20240822,104800,1448634315,3515,3515,3515,3515,267
20240822,104700,1447695810,3510,3510,3510,3510,100
20240822,104600,1447344810,3515,3510,3515,3510,22
20240822,104500,1447267585,3510,3515,3515,3510,1842
20240822,104400,1440802095,3515,3515,3515,3515,195
20240822,104300,1440116670,3515,3515,3515,3515,226
20240822,104200,1439322280,3515,3510,3515,3510,881
20240822,104100,1436229855,3510,3510,3510,3510,127
20240822,104000,1435784085,3515,3515,3515,3515,284
20240822,103900,1434785825,3515,3515,3515,3515,0
20240822,103800,1434785825,3515,3515,3515,3515,0
20240822,103700,1434785825,3515,3515,3515,3515,569
20240822,103600,1432785790,3505,3520,3520,3505,10049
20240822,103500,1397536780,3525,3525,3525,3525,1462
20240822,103400,1392383230,3530,3525,3530,3525,253
20240822,103300,1391491400,3525,3525,3525,3525,500
20240822,103200,1389728900,3525,3525,3525,3525,2456
20240822,103100,1381071500,3525,3510,3525,3510,3343
20240822,103000,1369320330,3510,3520,3525,3510,7523
20240822,102900,1342900650,3525,3525,3525,3525,71
20240822,102800,1342650375,3525,3520,3525,3520,548
20240822,102700,1340718915,3515,3520,3520,3515,1550
20240822,102600,1335262955,3520,3520,3520,3520,71
20240822,102500,1335013035,3520,3525,3525,3520,2970
20240822,102400,1324546470,3530,3535,3535,3530,4791
20240822,102300,1307633900,3535,3535,3535,3535,97
20240822,102200,1307291005,3530,3535,3540,3530,4024
20240822,102100,1293066205,3535,3535,3535,3535,55
20240822,102000,1292871780,3535,3540,3545,3535,5603
20240822,101900,1273037025,3545,3530,3545,3525,19679
20240822,101800,1203538925,3525,3525,3525,3525,21
20240822,101700,1203464900,3525,3525,3525,3525,0
20240822,101600,1203464900,3525,3530,3530,3525,386
20240822,101500,1202102855,3530,3520,3530,3520,16922
20240822,101400,1142477460,3520,3510,3520,3510,3752
20240822,101300,1129285105,3515,3510,3515,3510,1612
20240822,101200,1123626980,3510,3510,3510,3510,16
20240822,101100,1123570820,3510,3510,3510,3505,253
20240822,101000,1122683980,3510,3505,3510,3505,1084
20240822,100900,1118884545,3510,3510,3510,3505,305
20240822,100800,1117815495,3510,3510,3510,3505,319
20240822,100700,1116697330,3505,3505,3505,3505,16
20240822,100600,1116641250,3510,3515,3515,3505,5733
20240822,100500,1096546915,3515,3515,3515,3515,24
20240822,100400,1096462555,3515,3515,3515,3510,29
20240822,100300,1096360660,3515,3515,3515,3510,289
20240822,100200,1095346155,3515,3515,3515,3510,558
20240822,100100,1093387435,3515,3520,3520,3510,508
20240822,100000,1091604160,3520,3515,3520,3510,1231
20240822,095900,1087278810,3515,3515,3515,3515,354
20240822,095800,1086034500,3515,3515,3515,3510,21
20240822,095700,1085960690,3515,3510,3515,3510,318
20240822,095600,1084844425,3510,3510,3510,3510,2699
20240822,095500,1075370935,3510,3515,3515,3510,1306
20240822,095400,1070786840,3515,3515,3515,3515,6
20240822,095300,1070765750,3520,3520,3520,3510,1605
20240822,095200,1065125650,3520,3520,3520,3515,281
20240822,095100,1064137885,3520,3520,3520,3520,10
20240822,095000,1064102685,3515,3515,3520,3515,1821
20240822,094900,1057701860,3515,3510,3515,3510,625
20240822,094800,1055507945,3510,3510,3510,3505,1262
20240822,094700,1051083395,3510,3510,3510,3510,496
20240822,094600,1049342435,3510,3510,3510,3510,808
20240822,094500,1046506355,3510,3510,3510,3505,907
20240822,094400,1043324135,3510,3510,3510,3505,454
20240822,094300,1041730665,3515,3515,3515,3505,2011
20240822,094200,1034682000,3515,3510,3515,3505,10938
20240822,094100,996294605,3515,3515,3520,3515,318
20240822,094000,995176830,3515,3520,3520,3515,569
20240822,093900,993175510,3520,3520,3520,3520,37
20240822,093800,993045270,3520,3520,3520,3515,331
20240822,093700,991881645,3525,3525,3525,3515,1020
20240822,093600,988295330,3525,3520,3525,3515,1021
20240822,093500,984703875,3520,3515,3520,3515,3902
20240822,093400,970988335,3520,3515,3520,3515,16
20240822,093300,970932090,3515,3515,3520,3510,8483
20240822,093200,941139645,3520,3515,3525,3515,10775
20240822,093100,903213270,3520,3520,3520,3515,2202
20240822,093000,895473230,3515,3515,3530,3515,23805
20240822,092900,811789875,3515,3530,3535,3515,25773
20240822,092800,721030280,3535,3535,3540,3535,4057
20240822,092700,706688705,3535,3540,3540,3535,9
20240822,092600,706656850,3535,3530,3540,3530,1622
20240822,092500,700921115,3540,3535,3540,3525,14439
20240822,092400,649952250,3540,3545,3545,3535,939
20240822,092300,646631505,3545,3545,3550,3540,8171
20240822,092200,617674575,3550,3550,3550,3545,1059
20240822,092100,613916585,3555,3550,3555,3550,2980
20240822,092000,603337320,3555,3555,3555,3550,259
20240822,091900,602417715,3560,3560,3560,3550,542
20240822,091800,600491835,3560,3555,3560,3555,1020
20240822,091700,596865720,3560,3560,3560,3560,2
20240822,091600,596858600,3555,3555,3555,3555,2242
20240822,091500,588888290,3555,3555,3560,3555,4147
20240822,091400,574145700,3555,3560,3560,3555,2129
20240822,091300,566576465,3560,3565,3565,3555,5155
20240822,091200,548224715,3565,3565,3570,3565,4670
20240822,091100,531576065,3565,3565,3570,3565,3127
20240822,091000,520427790,3570,3560,3575,3555,11713
20240822,090900,478638625,3560,3560,3560,3555,13819
20240822,090800,429445520,3560,3560,3565,3560,3589
20240822,090700,416668125,3560,3545,3560,3545,6279
20240822,090600,394357695,3545,3545,3555,3545,4548
20240822,090500,378210120,3530,3535,3535,3530,2203
20240822,090400,370429200,3550,3550,3550,3535,21697
20240822,090300,293412940,3555,3555,3560,3550,8700
20240822,090200,262479830,3555,3560,3560,3555,5954
20240822,090100,241290405,3560,3565,3580,3560,15775
20240822,090000,185037665,3565,3575,3580,3555,51776