KissMeData/024900/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,190700,1741790160,3855,3855,3855,3855,16912
20240814,190600,1741790160,3855,3855,3855,3855,0
20240814,190500,1741790160,3855,3855,3855,3855,0
20240814,190400,1741790160,3855,3855,3855,3855,0
20240814,190300,1741790160,3855,3855,3855,3855,0
20240814,190200,1741790160,3855,3855,3855,3855,0
20240814,190100,1741790160,3855,3855,3855,3855,0
20240814,190000,1741790160,3855,3855,3855,3855,0
20240814,185900,1741790160,3855,3855,3855,3855,0
20240814,185800,1741790160,3855,3855,3855,3855,0
20240814,185700,1741790160,3855,3855,3855,3855,0
20240814,185600,1741790160,3855,3855,3855,3855,0
20240814,185500,1741790160,3855,3855,3855,3855,0
20240814,185400,1741790160,3855,3855,3855,3855,0
20240814,185300,1741790160,3855,3855,3855,3855,0
20240814,185200,1741790160,3855,3855,3855,3855,0
20240814,185100,1741790160,3855,3855,3855,3855,0
20240814,185000,1741790160,3855,3855,3855,3855,0
20240814,184900,1741790160,3855,3855,3855,3855,0
20240814,184800,1741790160,3855,3855,3855,3855,0
20240814,184700,1741790160,3855,3855,3855,3855,0
20240814,184600,1741790160,3855,3855,3855,3855,0
20240814,184500,1741790160,3855,3855,3855,3855,0
20240814,184400,1741790160,3855,3855,3855,3855,0
20240814,184300,1741790160,3855,3855,3855,3855,0
20240814,184200,1741790160,3855,3855,3855,3855,0
20240814,184100,1741790160,3855,3855,3855,3855,0
20240814,184000,1741790160,3855,3855,3855,3855,0
20240814,183900,1741790160,3855,3855,3855,3855,0
20240814,183800,1741790160,3855,3855,3855,3855,0
20240814,183700,1741790160,3855,3855,3855,3855,16912
20240814,183600,1741790160,3855,3855,3855,3855,0
20240814,183500,1741790160,3855,3855,3855,3855,0
20240814,183400,1741790160,3855,3855,3855,3855,0
20240814,183300,1741790160,3855,3855,3855,3855,0
20240814,183200,1741790160,3855,3855,3855,3855,0
20240814,183100,1741790160,3855,3855,3855,3855,0
20240814,183000,1741790160,3855,3855,3855,3855,0
20240814,182900,1741790160,3855,3855,3855,3855,0
20240814,182800,1741790160,3855,3855,3855,3855,0
20240814,182700,1741790160,3855,3855,3855,3855,0
20240814,182600,1741790160,3855,3855,3855,3855,0
20240814,182500,1741790160,3855,3855,3855,3855,0
20240814,182400,1741790160,3855,3855,3855,3855,0
20240814,182300,1741790160,3855,3855,3855,3855,0
20240814,182200,1741790160,3855,3855,3855,3855,0
20240814,182100,1741790160,3855,3855,3855,3855,0
20240814,182000,1741790160,3855,3855,3855,3855,0
20240814,181900,1741790160,3855,3855,3855,3855,0
20240814,181800,1741790160,3855,3855,3855,3855,0
20240814,181700,1741790160,3855,3855,3855,3855,0
20240814,181600,1741790160,3855,3855,3855,3855,0
20240814,181500,1741790160,3855,3855,3855,3855,0
20240814,181400,1741790160,3855,3855,3855,3855,0
20240814,181300,1741790160,3855,3855,3855,3855,0
20240814,181200,1741790160,3855,3855,3855,3855,0
20240814,181100,1741790160,3855,3855,3855,3855,0
20240814,181000,1741790160,3855,3855,3855,3855,0
20240814,180900,1741790160,3855,3855,3855,3855,0
20240814,180800,1741790160,3855,3855,3855,3855,0
20240814,180700,1741790160,3855,3855,3855,3855,16912
20240814,180600,1741790160,3855,3855,3855,3855,0
20240814,180500,1741790160,3855,3855,3855,3855,0
20240814,180400,1741790160,3855,3855,3855,3855,0
20240814,180300,1741790160,3855,3855,3855,3855,0
20240814,180200,1741790160,3855,3855,3855,3855,0
20240814,180100,1741790160,3855,3855,3855,3855,0
20240814,180000,1741790160,3855,3855,3855,3855,0
20240814,175900,1741790160,3855,3855,3855,3855,0
20240814,175800,1741790160,3855,3855,3855,3855,0
20240814,175700,1741790160,3855,3855,3855,3855,0
20240814,175600,1741790160,3855,3855,3855,3855,0
20240814,175500,1741790160,3855,3855,3855,3855,0
20240814,175400,1741790160,3855,3855,3855,3855,0
20240814,175300,1741790160,3855,3855,3855,3855,0
20240814,175200,1741790160,3855,3855,3855,3855,0
20240814,175100,1741790160,3855,3855,3855,3855,0
20240814,175000,1741790160,3855,3855,3855,3855,0
20240814,174900,1741790160,3855,3855,3855,3855,0
20240814,174800,1741790160,3855,3855,3855,3855,0
20240814,174700,1741790160,3855,3855,3855,3855,0
20240814,174600,1741790160,3855,3855,3855,3855,0
20240814,174500,1741790160,3855,3855,3855,3855,0
20240814,174400,1741790160,3855,3855,3855,3855,0
20240814,174300,1741790160,3855,3855,3855,3855,0
20240814,174200,1741790160,3855,3855,3855,3855,0
20240814,174100,1741790160,3855,3855,3855,3855,0
20240814,174000,1741790160,3855,3855,3855,3855,0
20240814,173900,1741790160,3855,3855,3855,3855,0
20240814,173800,1741790160,3855,3855,3855,3855,0
20240814,173700,1741790160,3855,3855,3855,3855,16912
20240814,173600,1741790160,3855,3855,3855,3855,0
20240814,173500,1741790160,3855,3855,3855,3855,0
20240814,173400,1741790160,3855,3855,3855,3855,0
20240814,173300,1741790160,3855,3855,3855,3855,0
20240814,173200,1741790160,3855,3855,3855,3855,0
20240814,173100,1741790160,3855,3855,3855,3855,0
20240814,173000,1741790160,3855,3855,3855,3855,0
20240814,172900,1741790160,3855,3855,3855,3855,0
20240814,172800,1741790160,3855,3855,3855,3855,0
20240814,172700,1741790160,3855,3855,3855,3855,0
20240814,172600,1741790160,3855,3855,3855,3855,0
20240814,172500,1741790160,3855,3855,3855,3855,0
20240814,172400,1741790160,3855,3855,3855,3855,0
20240814,172300,1741790160,3855,3855,3855,3855,0
20240814,172200,1741790160,3855,3855,3855,3855,0
20240814,172100,1741790160,3855,3855,3855,3855,0
20240814,172000,1741790160,3855,3855,3855,3855,0
20240814,171900,1741790160,3855,3855,3855,3855,0
20240814,171800,1741790160,3855,3855,3855,3855,0
20240814,171700,1741790160,3855,3855,3855,3855,0
20240814,171600,1741790160,3855,3855,3855,3855,0
20240814,171500,1741790160,3855,3855,3855,3855,0
20240814,171400,1741790160,3855,3855,3855,3855,0
20240814,171300,1741790160,3855,3855,3855,3855,0
20240814,171200,1741790160,3855,3855,3855,3855,0
20240814,171100,1741790160,3855,3855,3855,3855,0
20240814,171000,1741790160,3855,3855,3855,3855,0
20240814,170900,1741790160,3855,3855,3855,3855,0
20240814,170800,1741790160,3855,3855,3855,3855,0
20240814,170700,1741790160,3855,3855,3855,3855,16912
20240814,170600,1741790160,3855,3855,3855,3855,0
20240814,170500,1741790160,3855,3855,3855,3855,0
20240814,170400,1741790160,3855,3855,3855,3855,0
20240814,170300,1741790160,3855,3855,3855,3855,0
20240814,170200,1741790160,3855,3855,3855,3855,0
20240814,170100,1741790160,3855,3855,3855,3855,0
20240814,170000,1741790160,3855,3855,3855,3855,0
20240814,165900,1741790160,3855,3855,3855,3855,0
20240814,165800,1741790160,3855,3855,3855,3855,0
20240814,165700,1741790160,3855,3855,3855,3855,0
20240814,165600,1741790160,3855,3855,3855,3855,0
20240814,165500,1741790160,3855,3855,3855,3855,0
20240814,165400,1741790160,3855,3855,3855,3855,0
20240814,165300,1741790160,3855,3855,3855,3855,0
20240814,165200,1741790160,3855,3855,3855,3855,0
20240814,165100,1741790160,3855,3855,3855,3855,0
20240814,165000,1741790160,3855,3855,3855,3855,0
20240814,164900,1741790160,3855,3855,3855,3855,0
20240814,164800,1741790160,3855,3855,3855,3855,0
20240814,164700,1741790160,3855,3855,3855,3855,0
20240814,164600,1741790160,3855,3855,3855,3855,0
20240814,164500,1741790160,3855,3855,3855,3855,0
20240814,164400,1741790160,3855,3855,3855,3855,0
20240814,164300,1741790160,3855,3855,3855,3855,0
20240814,164200,1741790160,3855,3855,3855,3855,0
20240814,164100,1741790160,3855,3855,3855,3855,0
20240814,164000,1741790160,3855,3855,3855,3855,0
20240814,163900,1741790160,3855,3855,3855,3855,0
20240814,163800,1741790160,3855,3855,3855,3855,0
20240814,163700,1741790160,3855,3855,3855,3855,16912
20240814,163600,1741790160,3855,3855,3855,3855,0
20240814,163500,1741790160,3855,3855,3855,3855,0
20240814,163400,1741790160,3855,3855,3855,3855,0
20240814,163300,1741790160,3855,3855,3855,3855,0
20240814,163200,1741790160,3855,3855,3855,3855,0
20240814,163100,1741790160,3855,3855,3855,3855,0
20240814,163000,1741790160,3855,3855,3855,3855,0
20240814,162900,1741790160,3855,3855,3855,3855,0
20240814,162800,1741790160,3855,3855,3855,3855,0
20240814,162700,1741790160,3855,3855,3855,3855,0
20240814,162600,1741790160,3855,3855,3855,3855,0
20240814,162500,1741790160,3855,3855,3855,3855,0
20240814,162400,1741790160,3855,3855,3855,3855,0
20240814,162300,1741790160,3855,3855,3855,3855,0
20240814,162200,1741790160,3855,3855,3855,3855,0
20240814,162100,1741790160,3855,3855,3855,3855,0
20240814,162000,1741790160,3855,3855,3855,3855,0
20240814,161900,1741790160,3855,3855,3855,3855,0
20240814,161800,1741790160,3855,3855,3855,3855,0
20240814,161700,1741790160,3855,3855,3855,3855,0
20240814,161600,1741790160,3855,3855,3855,3855,0
20240814,161500,1741790160,3855,3855,3855,3855,0
20240814,161400,1741790160,3855,3855,3855,3855,0
20240814,161300,1741790160,3855,3855,3855,3855,0
20240814,161200,1741790160,3855,3855,3855,3855,0
20240814,161100,1741790160,3855,3855,3855,3855,0
20240814,161000,1741790160,3855,3855,3855,3855,0
20240814,160900,1741790160,3855,3855,3855,3855,0
20240814,160800,1741790160,3855,3855,3855,3855,0
20240814,160700,1741790160,3855,3855,3855,3855,16912
20240814,160600,1741790160,3855,3855,3855,3855,0
20240814,160500,1741790160,3855,3855,3855,3855,0
20240814,160400,1741790160,3855,3855,3855,3855,0
20240814,160300,1741790160,3855,3855,3855,3855,0
20240814,160200,1741790160,3855,3855,3855,3855,0
20240814,160100,1741790160,3855,3855,3855,3855,0
20240814,160000,1741790160,3855,3855,3855,3855,0
20240814,155900,1741790160,3855,3855,3855,3855,0
20240814,155800,1741790160,3855,3855,3855,3855,0
20240814,155700,1741790160,3855,3855,3855,3855,0
20240814,155600,1741790160,3855,3855,3855,3855,0
20240814,155500,1741790160,3855,3855,3855,3855,0
20240814,155400,1741790160,3855,3855,3855,3855,0
20240814,155300,1741790160,3855,3855,3855,3855,0
20240814,155200,1741790160,3855,3855,3855,3855,0
20240814,155100,1741790160,3855,3855,3855,3855,0
20240814,155000,1741790160,3855,3855,3855,3855,0
20240814,154900,1741790160,3855,3855,3855,3855,0
20240814,154800,1741790160,3855,3855,3855,3855,0
20240814,154700,1741790160,3855,3855,3855,3855,0
20240814,154600,1741790160,3855,3855,3855,3855,0
20240814,154500,1741790160,3855,3855,3855,3855,0
20240814,154400,1741790160,3855,3855,3855,3855,0
20240814,154300,1741790160,3855,3855,3855,3855,0
20240814,154200,1741790160,3855,3855,3855,3855,0
20240814,154100,1741790160,3855,3855,3855,3855,0
20240814,154000,1741790160,3855,3855,3855,3855,0
20240814,153900,1741790160,3855,3855,3855,3855,0
20240814,153800,1741790160,3855,3855,3855,3855,0
20240814,153700,1741790160,3855,3855,3855,3855,16912
20240814,153600,1741790160,3855,3855,3855,3855,0
20240814,153500,1741790160,3855,3855,3855,3855,0
20240814,153400,1741790160,3855,3855,3855,3855,0
20240814,153300,1741790160,3855,3855,3855,3855,0
20240814,153200,1741790160,3855,3855,3855,3855,0
20240814,153100,1741790160,3855,3855,3855,3855,0
20240814,153000,1741790160,3855,3855,3855,3855,16912
20240814,152900,1676594400,3890,3890,3890,3890,0
20240814,152800,1676594400,3890,3890,3890,3890,0
20240814,152700,1676594400,3890,3890,3890,3890,0
20240814,152600,1676594400,3890,3890,3890,3890,0
20240814,152500,1676594400,3890,3890,3890,3890,0
20240814,152400,1676594400,3890,3890,3890,3890,0
20240814,152300,1676594400,3890,3890,3890,3890,0
20240814,152200,1676594400,3890,3890,3890,3890,0
20240814,152100,1676594400,3890,3890,3890,3890,0
20240814,152000,1676594400,3890,3890,3890,3890,0
20240814,151900,1676594400,3890,3875,3890,3865,1232
20240814,151800,1671822990,3890,3890,3890,3870,905
20240814,151700,1668312540,3890,3870,3890,3865,4047
20240814,151600,1652650565,3870,3870,3870,3870,300
20240814,151500,1651489565,3870,3870,3875,3870,4311
20240814,151400,1634800760,3870,3880,3880,3870,2336
20240814,151300,1625741550,3880,3875,3880,3875,122
20240814,151200,1625268795,3880,3875,3880,3870,3272
20240814,151100,1612604395,3875,3880,3880,3875,1001
20240814,151000,1608723010,3880,3890,3890,3880,720
20240814,150900,1605924035,3900,3910,3910,3900,354
20240814,150800,1604543385,3900,3905,3905,3890,654
20240814,150700,1601996250,3905,3905,3905,3905,3
20240814,150600,1601984535,3915,3915,3920,3915,110
20240814,150500,1601553865,3900,3895,3915,3895,793
20240814,150400,1598461545,3895,3895,3895,3895,0
20240814,150300,1598461545,3895,3895,3895,3895,44
20240814,150200,1598290165,3890,3890,3890,3890,1499
20240814,150100,1592459055,3890,3890,3890,3890,391
20240814,150000,1590938065,3890,3900,3900,3890,356
20240814,145900,1589551465,3900,3900,3900,3900,400
20240814,145800,1587991465,3900,3900,3900,3900,294
20240814,145700,1586844865,3900,3900,3900,3895,146
20240814,145600,1586275715,3900,3895,3900,3895,2650
20240814,145500,1575944580,3895,3895,3895,3895,1002
20240814,145400,1572041790,3895,3890,3895,3890,5331
20240814,145300,1551280375,3890,3885,3895,3885,711
20240814,145200,1548514880,3885,3895,3895,3885,2
20240814,145100,1548507100,3880,3895,3895,3880,4
20240814,145000,1548491535,3895,3895,3895,3875,2653
20240814,144900,1538176440,3900,3900,3900,3900,1
20240814,144800,1538172540,3900,3895,3900,3895,213
20240814,144700,1537342805,3900,3895,3900,3895,79
20240814,144600,1537035095,3900,3890,3900,3890,364
20240814,144500,1535618125,3895,3890,3895,3890,56
20240814,144400,1535400275,3890,3895,3895,3890,279
20240814,144300,1534313660,3895,3895,3895,3895,199
20240814,144200,1533538555,3895,3895,3895,3895,0
20240814,144100,1533538555,3895,3895,3895,3895,101
20240814,144000,1533145160,3895,3895,3895,3895,130
20240814,143900,1532638810,3895,3895,3895,3895,100
20240814,143800,1532249310,3895,3895,3895,3895,0
20240814,143700,1532249310,3895,3890,3895,3890,257
20240814,143600,1531248405,3895,3895,3895,3895,0
20240814,143500,1531248405,3895,3895,3895,3895,1
20240814,143400,1531244510,3895,3890,3895,3890,201
20240814,143300,1530462615,3895,3895,3895,3895,0
20240814,143200,1530462615,3895,3890,3895,3890,1101
20240814,143100,1526179720,3895,3895,3895,3895,0
20240814,143000,1526179720,3895,3895,3895,3895,0
20240814,142900,1526179720,3895,3895,3895,3895,3
20240814,142800,1526168035,3895,3880,3895,3880,111
20240814,142700,1525737340,3880,3880,3880,3880,0
20240814,142600,1525737340,3880,3880,3880,3880,0
20240814,142500,1525737340,3880,3890,3890,3880,1851
20240814,142400,1518554460,3890,3890,3890,3890,7
20240814,142300,1518527230,3890,3890,3890,3890,85
20240814,142200,1518196580,3895,3885,3895,3885,170
20240814,142100,1517536120,3885,3885,3885,3885,0
20240814,142000,1517536120,3885,3895,3895,3885,171
20240814,141900,1516871180,3895,3895,3895,3895,3
20240814,141800,1516859495,3885,3885,3885,3885,200
20240814,141700,1516082495,3895,3895,3895,3895,0
20240814,141600,1516082495,3895,3890,3895,3890,61
20240814,141500,1515844905,3895,3895,3900,3895,194
20240814,141400,1515089240,3895,3895,3895,3895,0
20240814,141300,1515089240,3895,3895,3895,3895,52
20240814,141200,1514886700,3900,3900,3900,3900,2
20240814,141100,1514878900,3900,3900,3900,3900,11
20240814,141000,1514836000,3900,3895,3900,3895,129
20240814,140900,1514333505,3900,3900,3900,3895,174
20240814,140800,1513655285,3900,3895,3900,3895,118
20240814,140700,1513195670,3895,3895,3895,3895,2
20240814,140600,1513187880,3875,3875,3895,3875,682
20240814,140500,1510545110,3875,3890,3890,3875,1077
20240814,140400,1506367375,3885,3885,3885,3885,4
20240814,140300,1506351835,3885,3895,3895,3880,6426
20240814,140200,1481369235,3900,3900,3900,3900,209
20240814,140100,1480554135,3905,3900,3905,3900,2876
20240814,140000,1469337720,3900,3900,3900,3900,100
20240814,135900,1468947720,3905,3905,3905,3900,121
20240814,135800,1468475740,3905,3905,3905,3900,294
20240814,135700,1467328270,3905,3910,3910,3905,1149
20240814,135600,1462840250,3910,3915,3915,3910,878
20240814,135500,1459407065,3915,3920,3920,3915,927
20240814,135400,1455777810,3920,3920,3920,3920,12
20240814,135300,1455730770,3910,3920,3925,3910,291
20240814,135200,1454590295,3925,3925,3925,3925,154
20240814,135100,1453985845,3920,3925,3925,3920,90
20240814,135000,1453632845,3920,3920,3920,3910,200
20240814,134900,1452849845,3910,3935,3935,3910,886
20240814,134800,1449375610,3935,3930,3935,3930,771
20240814,134700,1446344570,3930,3925,3930,3920,1393
20240814,134600,1440875285,3920,3915,3920,3910,1312
20240814,134500,1435740920,3915,3930,3935,3915,1979
20240814,134400,1427977885,3930,3925,3930,3925,1679
20240814,134300,1421387790,3925,3925,3925,3925,121
20240814,134200,1420912865,3925,3925,3925,3925,0
20240814,134100,1420912865,3925,3925,3925,3925,3
20240814,134000,1420901090,3910,3925,3925,3910,660
20240814,133900,1418318990,3925,3925,3925,3925,300
20240814,133800,1417141490,3910,3910,3910,3910,100
20240814,133700,1416750490,3925,3940,3940,3925,739
20240814,133600,1413845415,3940,3935,3940,3925,933
20240814,133500,1410178045,3930,3910,3935,3910,2042
20240814,133400,1402179585,3900,3910,3910,3900,700
20240814,133300,1399444700,3910,3905,3910,3905,38
20240814,133200,1399296300,3910,3910,3915,3910,501
20240814,133100,1397337385,3910,3905,3910,3905,214
20240814,133000,1396501705,3910,3910,3910,3910,0
20240814,132900,1396501705,3910,3905,3910,3905,501
20240814,132800,1394545295,3910,3905,3910,3905,639
20240814,132700,1392047485,3910,3900,3910,3900,340
20240814,132600,1390720935,3910,3910,3910,3910,0
20240814,132500,1390720935,3910,3910,3910,3910,0
20240814,132400,1390720935,3910,3910,3910,3910,7
20240814,132300,1390693565,3910,3900,3910,3900,146
20240814,132200,1390123495,3900,3890,3900,3890,1177
20240814,132100,1385542425,3890,3890,3890,3890,0
20240814,132000,1385542425,3890,3890,3890,3890,307
20240814,131900,1384348195,3890,3890,3890,3890,223
20240814,131800,1383480725,3890,3890,3890,3890,0
20240814,131700,1383480725,3890,3890,3890,3890,0
20240814,131600,1383480725,3890,3890,3890,3890,100
20240814,131500,1383091725,3885,3885,3885,3885,357
20240814,131400,1381704780,3885,3890,3890,3885,2
20240814,131300,1381697005,3885,3885,3885,3885,48
20240814,131200,1381510525,3885,3885,3885,3885,2
20240814,131100,1381502755,3885,3885,3885,3885,330
20240814,131000,1380220705,3890,3885,3890,3885,11
20240814,130900,1380177965,3885,3890,3890,3885,18
20240814,130800,1380107950,3890,3890,3890,3890,4
20240814,130700,1380092390,3890,3890,3890,3890,31
20240814,130600,1379971800,3890,3890,3890,3890,1
20240814,130500,1379967910,3890,3890,3890,3885,79
20240814,130400,1379660830,3890,3890,3890,3885,1134
20240814,130300,1375249895,3890,3895,3895,3890,289
20240814,130200,1374125665,3900,3900,3900,3900,2
20240814,130100,1374117865,3900,3900,3900,3900,0
20240814,130000,1374117865,3900,3910,3910,3900,50
20240814,125900,1373922715,3910,3895,3910,3895,2751
20240814,125800,1363207540,3910,3910,3910,3910,52
20240814,125700,1363004220,3910,3890,3910,3885,3638
20240814,125600,1348842440,3890,3885,3890,3885,102
20240814,125500,1348446160,3885,3885,3885,3885,204
20240814,125400,1347653620,3885,3880,3885,3880,565
20240814,125300,1345460625,3880,3875,3880,3875,120
20240814,125200,1344995320,3875,3880,3880,3875,1056
20240814,125100,1340902790,3880,3875,3880,3875,5
20240814,125000,1340883395,3885,3880,3885,3875,230
20240814,124900,1339990755,3885,3885,3885,3885,10
20240814,124800,1339951905,3890,3890,3890,3890,60
20240814,124700,1339718505,3890,3890,3890,3890,12
20240814,124600,1339671825,3875,3890,3890,3870,1026
20240814,124500,1335691130,3890,3890,3890,3890,1
20240814,124400,1335687240,3890,3885,3890,3885,52
20240814,124300,1335485210,3885,3880,3885,3875,3005
20240814,124200,1323828205,3890,3885,3890,3880,1028
20240814,124100,1319837075,3885,3885,3885,3885,40
20240814,124000,1319681675,3885,3885,3885,3885,202
20240814,123900,1318896905,3885,3885,3885,3885,3
20240814,123800,1318885250,3875,3885,3895,3875,1703
20240814,123700,1312271190,3885,3885,3885,3885,17
20240814,123600,1312205145,3895,3880,3895,3880,27
20240814,123500,1312100370,3895,3895,3895,3895,0
20240814,123400,1312100370,3895,3890,3895,3885,103
20240814,123300,1311699815,3895,3890,3895,3885,3850
20240814,123200,1296725410,3890,3885,3890,3885,194
20240814,123100,1295971210,3890,3890,3890,3890,31
20240814,123000,1295850620,3890,3890,3890,3890,0
20240814,122900,1295850620,3890,3890,3890,3885,348
20240814,122800,1294498130,3890,3885,3890,3885,320
20240814,122700,1293254430,3885,3885,3885,3885,12
20240814,122600,1293207810,3885,3880,3885,3880,174
20240814,122500,1292532635,3880,3880,3880,3880,14
20240814,122400,1292478315,3880,3880,3880,3880,156
20240814,122300,1291873035,3880,3875,3885,3875,416
20240814,122200,1290259130,3875,3870,3875,3865,101
20240814,122100,1289868330,3875,3870,3875,3870,973
20240814,122000,1286101970,3860,3860,3860,3860,101
20240814,121900,1285712110,3855,3855,3855,3855,0
20240814,121800,1285712110,3855,3855,3855,3855,0
20240814,121700,1285712110,3855,3855,3855,3855,0
20240814,121600,1285712110,3855,3855,3855,3855,290
20240814,121500,1284594160,3860,3870,3870,3860,201
20240814,121400,1283818190,3870,3870,3870,3870,130
20240814,121300,1283315090,3870,3860,3870,3860,199
20240814,121200,1282546140,3855,3855,3855,3855,0
20240814,121100,1282546140,3855,3855,3855,3855,465
20240814,121000,1280753565,3855,3860,3860,3855,11
20240814,120900,1280711155,3855,3855,3855,3855,31
20240814,120800,1280591650,3860,3860,3860,3855,3694
20240814,120700,1266336810,3860,3860,3860,3860,1493
20240814,120600,1260573830,3860,3860,3860,3860,0
20240814,120500,1260573830,3860,3865,3865,3860,455
20240814,120400,1258817525,3865,3865,3865,3865,205
20240814,120300,1258025200,3875,3870,3875,3865,392
20240814,120200,1256509140,3870,3865,3870,3855,684
20240814,120100,1253863485,3865,3865,3865,3865,3
20240814,120000,1253851890,3865,3855,3865,3855,765
20240814,115900,1250902765,3865,3865,3865,3855,949
20240814,115800,1247242650,3870,3870,3870,3870,12
20240814,115700,1247196210,3860,3870,3870,3860,73
20240814,115600,1246914300,3870,3865,3870,3865,12
20240814,115500,1246867895,3855,3855,3855,3855,225
20240814,115400,1246000520,3855,3860,3870,3855,1287
20240814,115300,1241039090,3870,3865,3870,3855,2535
20240814,115200,1231258255,3870,3870,3870,3870,568
20240814,115100,1229060095,3860,3860,3860,3860,0
20240814,115000,1229060095,3860,3870,3870,3860,40
20240814,114900,1228905305,3865,3870,3870,3865,863
20240814,114800,1225569795,3870,3870,3870,3870,50
20240814,114700,1225376295,3870,3870,3870,3870,221
20240814,114600,1224521025,3875,3860,3875,3860,402
20240814,114500,1222969290,3875,3875,3875,3860,115
20240814,114400,1222525165,3870,3870,3870,3870,1
20240814,114300,1222521295,3855,3880,3880,3855,1602
20240814,114200,1216329835,3880,3880,3880,3880,132
20240814,114100,1215817675,3885,3885,3885,3885,0
20240814,114000,1215817675,3885,3880,3890,3880,18
20240814,113900,1215747690,3880,3885,3885,3880,100
20240814,113800,1215359680,3885,3885,3885,3885,0
20240814,113700,1215359680,3885,3890,3890,3885,23
20240814,113600,1215270300,3890,3890,3890,3890,11
20240814,113500,1215227510,3895,3870,3895,3870,603
20240814,113400,1212886940,3870,3865,3870,3865,4546
20240814,113300,1195298775,3865,3865,3865,3865,1
20240814,113200,1195294910,3865,3865,3885,3865,151
20240814,113100,1194711260,3885,3865,3885,3865,775
20240814,113000,1191715660,3865,3875,3875,3865,1417
20240814,112900,1186231765,3875,3875,3875,3875,1
20240814,112800,1186227890,3885,3885,3885,3885,1
20240814,112700,1186224005,3880,3880,3880,3880,0
20240814,112600,1186224005,3880,3880,3880,3880,0
20240814,112500,1186224005,3880,3880,3880,3880,0
20240814,112400,1186224005,3880,3880,3880,3880,300
20240814,112300,1185060005,3880,3895,3895,3880,261
20240814,112200,1184047295,3870,3885,3900,3870,2610
20240814,112100,1173924815,3900,3885,3900,3885,21
20240814,112000,1173843215,3885,3885,3885,3885,3
20240814,111900,1173831560,3895,3885,3895,3880,15
20240814,111800,1173773280,3885,3885,3885,3885,16
20240814,111700,1173711120,3885,3890,3890,3885,16
20240814,111600,1173648925,3885,3885,3885,3885,0
20240814,111500,1173648925,3885,3890,3890,3885,1913
20240814,111400,1166216310,3890,3890,3890,3890,0
20240814,111300,1166216310,3890,3895,3895,3890,370
20240814,111200,1164776210,3900,3905,3905,3900,413
20240814,111100,1163165260,3900,3900,3900,3900,6
20240814,111000,1163141860,3900,3910,3910,3900,520
20240814,110900,1161111010,3920,3910,3920,3910,131
20240814,110800,1160597500,3910,3915,3915,3910,255
20240814,110700,1159599700,3900,3900,3900,3900,0
20240814,110600,1159599700,3900,3890,3900,3890,138
20240814,110500,1159062830,3885,3890,3890,3885,378
20240814,110400,1157592980,3890,3890,3890,3890,0
20240814,110300,1157592980,3890,3900,3900,3890,3478
20240814,110200,1144063285,3905,3905,3905,3905,151
20240814,110100,1143473630,3905,3900,3905,3900,92
20240814,110000,1143114820,3900,3910,3910,3900,1190
20240814,105900,1138469885,3900,3900,3900,3900,84
20240814,105800,1138142285,3900,3905,3905,3900,58
20240814,105700,1137915800,3905,3905,3905,3905,0
20240814,105600,1137915800,3905,3905,3905,3905,27
20240814,105500,1137810365,3900,3885,3900,3885,256
20240814,105400,1136815655,3890,3895,3895,3890,3744
20240814,105300,1122251240,3900,3905,3905,3900,29
20240814,105200,1122138055,3905,3905,3905,3905,1
20240814,105100,1122134150,3905,3890,3905,3890,61
20240814,105000,1121896425,3890,3890,3890,3890,0
20240814,104900,1121896425,3890,3890,3910,3890,13
20240814,104800,1121845635,3885,3910,3910,3885,701
20240814,104700,1119109430,3905,3905,3905,3905,205
20240814,104600,1118308905,3905,3905,3905,3905,1
20240814,104500,1118305000,3905,3905,3905,3905,35
20240814,104400,1118168325,3905,3900,3905,3900,512
20240814,104300,1116168990,3900,3900,3910,3900,9
20240814,104200,1116133870,3900,3900,3900,3900,93
20240814,104100,1115771170,3895,3895,3895,3895,106
20240814,104000,1115358300,3885,3885,3885,3885,2
20240814,103900,1115350530,3885,3900,3900,3885,256
20240814,103800,1114355820,3915,3900,3915,3885,2902
20240814,103700,1103028720,3900,3900,3900,3900,272
20240814,103600,1101967920,3905,3910,3910,3905,130
20240814,103500,1101460260,3890,3890,3890,3890,7
20240814,103400,1101433030,3890,3910,3915,3890,1269
20240814,103300,1096496265,3915,3910,3915,3890,731
20240814,103200,1093651950,3915,3915,3915,3915,0
20240814,103100,1093651950,3915,3905,3920,3905,207
20240814,103000,1092842335,3905,3890,3920,3890,604
20240814,102900,1090483745,3890,3890,3890,3890,424
20240814,102800,1088834385,3890,3890,3890,3890,3762
20240814,102700,1074200205,3890,3890,3890,3890,20
20240814,102600,1074122405,3885,3885,3885,3885,321
20240814,102500,1072875320,3885,3885,3885,3885,280
20240814,102400,1071787520,3885,3895,3895,3885,1500
20240814,102300,1065955270,3920,3890,3920,3890,294
20240814,102200,1064807425,3895,3895,3895,3895,2555
20240814,102100,1054855700,3895,3895,3895,3895,31
20240814,102000,1054734955,3895,3900,3910,3890,694
20240814,101900,1052033860,3895,3895,3895,3895,379
20240814,101800,1050557655,3895,3910,3910,3895,583
20240814,101700,1048283100,3910,3915,3915,3910,368
20240814,101600,1046843860,3920,3920,3920,3920,2427
20240814,101500,1037330020,3920,3920,3920,3920,1202
20240814,101400,1032618180,3915,3915,3920,3910,147
20240814,101300,1032042195,3910,3905,3910,3905,597
20240814,101200,1029709630,3905,3915,3915,3905,275
20240814,101100,1028634755,3910,3915,3920,3910,213
20240814,101000,1027800370,3915,3915,3920,3910,2297
20240814,100900,1018818610,3905,3915,3915,3905,350
20240814,100800,1017449795,3915,3880,3920,3880,2596
20240814,100700,1007336040,3870,3870,3875,3870,451
20240814,100600,1005588965,3870,3855,3875,3855,1732
20240814,100500,998890065,3855,3865,3870,3855,1344
20240814,100400,993694310,3870,3865,3875,3850,5535
20240814,100300,972357005,3875,3870,3875,3860,1418
20240814,100200,966866755,3870,3870,3875,3870,119
20240814,100100,966406210,3855,3865,3865,3855,4451
20240814,100000,949226045,3875,3870,3875,3860,2193
20240814,095900,940749970,3870,3870,3875,3865,1959
20240814,095800,933170900,3860,3870,3870,3860,3039
20240814,095700,921426950,3870,3875,3875,3870,4277
20240814,095600,904853645,3875,3880,3880,3875,303
20240814,095500,903678015,3885,3885,3885,3870,2261
20240814,095400,894911265,3880,3890,3890,3880,2971
20240814,095300,883374735,3885,3880,3885,3870,10971
20240814,095200,840894280,3870,3870,3880,3850,1970
20240814,095100,833283310,3870,3885,3895,3850,8869
20240814,095000,799011910,3870,3890,3890,3870,13889
20240814,094900,745177545,3890,3890,3895,3885,916
20240814,094800,741614275,3895,3890,3895,3880,4192
20240814,094700,725334890,3890,3890,3890,3890,1320
20240814,094600,720200090,3890,3900,3900,3890,838
20240814,094500,716939205,3900,3900,3905,3900,455
20240814,094400,715164620,3900,3890,3900,3890,1416
20240814,094300,709651355,3890,3890,3905,3890,6292
20240814,094200,685139955,3890,3890,3895,3890,2420
20240814,094100,675723505,3890,3895,3905,3890,1691
20240814,094000,669143375,3895,3895,3895,3890,2005
20240814,093900,661337910,3895,3900,3900,3895,604
20240814,093800,658984330,3905,3900,3905,3895,346
20240814,093700,657636390,3905,3900,3905,3895,4525
20240814,093600,640002515,3900,3900,3900,3895,1595
20240814,093500,633782315,3900,3900,3900,3895,6447
20240814,093400,608640780,3900,3910,3910,3900,19467
20240814,093300,532693660,3910,3910,3915,3910,2279
20240814,093200,523782270,3915,3915,3915,3905,364
20240814,093100,522358810,3905,3915,3930,3905,2415
20240814,093000,512920090,3915,3920,3925,3915,2690
20240814,092900,502384025,3925,3925,3925,3920,8783
20240814,092800,467928290,3925,3945,3945,3925,1905
20240814,092700,460442555,3930,3945,3945,3930,159
20240814,092600,459817550,3945,3935,3945,3935,2007
20240814,092500,451919975,3930,3935,3950,3930,1036
20240814,092400,447847950,3930,3940,3945,3930,2865
20240814,092300,436559255,3940,3950,3950,3940,1148
20240814,092200,432034025,3945,3925,3945,3925,1160
20240814,092100,427461055,3925,3920,3935,3920,3539
20240814,092000,413558765,3920,3920,3920,3920,944
20240814,091900,409858285,3930,3935,3935,3920,1198
20240814,091800,405162075,3920,3920,3930,3915,1555
20240814,091700,399068720,3920,3930,3930,3920,1642
20240814,091600,392628640,3930,3930,3940,3920,9352
20240814,091500,355917130,3930,3930,3930,3925,858
20240814,091400,352545500,3930,3930,3945,3925,4866
20240814,091300,333428835,3930,3935,3935,3930,3768
20240814,091200,318618875,3935,3935,3935,3930,3445
20240814,091100,305070155,3935,3950,3950,3935,1737
20240814,091000,298227475,3950,3960,3960,3950,123
20240814,090900,297741525,3960,3960,3975,3955,703
20240814,090800,294957880,3960,3965,3980,3960,1311
20240814,090700,289763600,3980,3985,3990,3960,6526
20240814,090600,263816750,3990,3975,3995,3975,4653
20240814,090500,245273490,3975,3940,3975,3935,2755
20240814,090400,234395105,3950,3935,3950,3925,7428
20240814,090300,205143540,3940,3940,3955,3930,10296
20240814,090200,164555340,3940,3940,3955,3940,8918
20240814,090100,129393025,3940,3965,3965,3930,7003
20240814,090000,101782205,3940,3980,3980,3940,25042