KissMeData/014530/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,185900,1367924420,3855,3855,3855,3855,9372
20240808,185800,1367924420,3855,3855,3855,3855,0
20240808,185700,1367924420,3855,3855,3855,3855,0
20240808,185600,1367924420,3855,3855,3855,3855,0
20240808,185500,1367924420,3855,3855,3855,3855,0
20240808,185400,1367924420,3855,3855,3855,3855,0
20240808,185300,1367924420,3855,3855,3855,3855,0
20240808,185200,1367924420,3855,3855,3855,3855,0
20240808,185100,1367924420,3855,3855,3855,3855,0
20240808,185000,1367924420,3855,3855,3855,3855,0
20240808,184900,1367924420,3855,3855,3855,3855,0
20240808,184800,1367924420,3855,3855,3855,3855,0
20240808,184700,1367924420,3855,3855,3855,3855,0
20240808,184600,1367924420,3855,3855,3855,3855,0
20240808,184500,1367924420,3855,3855,3855,3855,0
20240808,184400,1367924420,3855,3855,3855,3855,0
20240808,184300,1367924420,3855,3855,3855,3855,0
20240808,184200,1367924420,3855,3855,3855,3855,0
20240808,184100,1367924420,3855,3855,3855,3855,0
20240808,184000,1367924420,3855,3855,3855,3855,0
20240808,183900,1367924420,3855,3855,3855,3855,0
20240808,183800,1367924420,3855,3855,3855,3855,0
20240808,183700,1367924420,3855,3855,3855,3855,0
20240808,183600,1367924420,3855,3855,3855,3855,0
20240808,183500,1367924420,3855,3855,3855,3855,0
20240808,183400,1367924420,3855,3855,3855,3855,0
20240808,183300,1367924420,3855,3855,3855,3855,0
20240808,183200,1367924420,3855,3855,3855,3855,0
20240808,183100,1367924420,3855,3855,3855,3855,0
20240808,183000,1367924420,3855,3855,3855,3855,0
20240808,182900,1367924420,3855,3855,3855,3855,9372
20240808,182800,1367924420,3855,3855,3855,3855,0
20240808,182700,1367924420,3855,3855,3855,3855,0
20240808,182600,1367924420,3855,3855,3855,3855,0
20240808,182500,1367924420,3855,3855,3855,3855,0
20240808,182400,1367924420,3855,3855,3855,3855,0
20240808,182300,1367924420,3855,3855,3855,3855,0
20240808,182200,1367924420,3855,3855,3855,3855,0
20240808,182100,1367924420,3855,3855,3855,3855,0
20240808,182000,1367924420,3855,3855,3855,3855,0
20240808,181900,1367924420,3855,3855,3855,3855,0
20240808,181800,1367924420,3855,3855,3855,3855,0
20240808,181700,1367924420,3855,3855,3855,3855,0
20240808,181600,1367924420,3855,3855,3855,3855,0
20240808,181500,1367924420,3855,3855,3855,3855,0
20240808,181400,1367924420,3855,3855,3855,3855,0
20240808,181300,1367924420,3855,3855,3855,3855,0
20240808,181200,1367924420,3855,3855,3855,3855,0
20240808,181100,1367924420,3855,3855,3855,3855,0
20240808,181000,1367924420,3855,3855,3855,3855,0
20240808,180900,1367924420,3855,3855,3855,3855,0
20240808,180800,1367924420,3855,3855,3855,3855,0
20240808,180700,1367924420,3855,3855,3855,3855,0
20240808,180600,1367924420,3855,3855,3855,3855,0
20240808,180500,1367924420,3855,3855,3855,3855,0
20240808,180400,1367924420,3855,3855,3855,3855,0
20240808,180300,1367924420,3855,3855,3855,3855,0
20240808,180200,1367924420,3855,3855,3855,3855,0
20240808,180100,1367924420,3855,3855,3855,3855,0
20240808,180000,1367924420,3855,3855,3855,3855,0
20240808,175900,1367924420,3855,3855,3855,3855,9372
20240808,175800,1367924420,3855,3855,3855,3855,0
20240808,175700,1367924420,3855,3855,3855,3855,0
20240808,175600,1367924420,3855,3855,3855,3855,0
20240808,175500,1367924420,3855,3855,3855,3855,0
20240808,175400,1367924420,3855,3855,3855,3855,0
20240808,175300,1367924420,3855,3855,3855,3855,0
20240808,175200,1367924420,3855,3855,3855,3855,0
20240808,175100,1367924420,3855,3855,3855,3855,0
20240808,175000,1367924420,3855,3855,3855,3855,0
20240808,174900,1367924420,3855,3855,3855,3855,0
20240808,174800,1367924420,3855,3855,3855,3855,0
20240808,174700,1367924420,3855,3855,3855,3855,0
20240808,174600,1367924420,3855,3855,3855,3855,0
20240808,174500,1367924420,3855,3855,3855,3855,0
20240808,174400,1367924420,3855,3855,3855,3855,0
20240808,174300,1367924420,3855,3855,3855,3855,0
20240808,174200,1367924420,3855,3855,3855,3855,0
20240808,174100,1367924420,3855,3855,3855,3855,0
20240808,174000,1367924420,3855,3855,3855,3855,0
20240808,173900,1367924420,3855,3855,3855,3855,0
20240808,173800,1367924420,3855,3855,3855,3855,0
20240808,173700,1367924420,3855,3855,3855,3855,0
20240808,173600,1367924420,3855,3855,3855,3855,0
20240808,173500,1367924420,3855,3855,3855,3855,0
20240808,173400,1367924420,3855,3855,3855,3855,0
20240808,173300,1367924420,3855,3855,3855,3855,0
20240808,173200,1367924420,3855,3855,3855,3855,0
20240808,173100,1367924420,3855,3855,3855,3855,0
20240808,173000,1367924420,3855,3855,3855,3855,0
20240808,172900,1367924420,3855,3855,3855,3855,9372
20240808,172800,1367924420,3855,3855,3855,3855,0
20240808,172700,1367924420,3855,3855,3855,3855,0
20240808,172600,1367924420,3855,3855,3855,3855,0
20240808,172500,1367924420,3855,3855,3855,3855,0
20240808,172400,1367924420,3855,3855,3855,3855,0
20240808,172300,1367924420,3855,3855,3855,3855,0
20240808,172200,1367924420,3855,3855,3855,3855,0
20240808,172100,1367924420,3855,3855,3855,3855,0
20240808,172000,1367924420,3855,3855,3855,3855,0
20240808,171900,1367924420,3855,3855,3855,3855,0
20240808,171800,1367924420,3855,3855,3855,3855,0
20240808,171700,1367924420,3855,3855,3855,3855,0
20240808,171600,1367924420,3855,3855,3855,3855,0
20240808,171500,1367924420,3855,3855,3855,3855,0
20240808,171400,1367924420,3855,3855,3855,3855,0
20240808,171300,1367924420,3855,3855,3855,3855,0
20240808,171200,1367924420,3855,3855,3855,3855,0
20240808,171100,1367924420,3855,3855,3855,3855,0
20240808,171000,1367924420,3855,3855,3855,3855,0
20240808,170900,1367924420,3855,3855,3855,3855,0
20240808,170800,1367924420,3855,3855,3855,3855,0
20240808,170700,1367924420,3855,3855,3855,3855,0
20240808,170600,1367924420,3855,3855,3855,3855,0
20240808,170500,1367924420,3855,3855,3855,3855,0
20240808,170400,1367924420,3855,3855,3855,3855,0
20240808,170300,1367924420,3855,3855,3855,3855,0
20240808,170200,1367924420,3855,3855,3855,3855,0
20240808,170100,1367924420,3855,3855,3855,3855,0
20240808,170000,1367924420,3855,3855,3855,3855,0
20240808,165900,1367924420,3855,3855,3855,3855,9372
20240808,165800,1367924420,3855,3855,3855,3855,0
20240808,165700,1367924420,3855,3855,3855,3855,0
20240808,165600,1367924420,3855,3855,3855,3855,0
20240808,165500,1367924420,3855,3855,3855,3855,0
20240808,165400,1367924420,3855,3855,3855,3855,0
20240808,165300,1367924420,3855,3855,3855,3855,0
20240808,165200,1367924420,3855,3855,3855,3855,0
20240808,165100,1367924420,3855,3855,3855,3855,0
20240808,165000,1367924420,3855,3855,3855,3855,0
20240808,164900,1367924420,3855,3855,3855,3855,0
20240808,164800,1367924420,3855,3855,3855,3855,0
20240808,164700,1367924420,3855,3855,3855,3855,0
20240808,164600,1367924420,3855,3855,3855,3855,0
20240808,164500,1367924420,3855,3855,3855,3855,0
20240808,164400,1367924420,3855,3855,3855,3855,0
20240808,164300,1367924420,3855,3855,3855,3855,0
20240808,164200,1367924420,3855,3855,3855,3855,0
20240808,164100,1367924420,3855,3855,3855,3855,0
20240808,164000,1367924420,3855,3855,3855,3855,0
20240808,163900,1367924420,3855,3855,3855,3855,0
20240808,163800,1367924420,3855,3855,3855,3855,0
20240808,163700,1367924420,3855,3855,3855,3855,0
20240808,163600,1367924420,3855,3855,3855,3855,0
20240808,163500,1367924420,3855,3855,3855,3855,0
20240808,163400,1367924420,3855,3855,3855,3855,0
20240808,163300,1367924420,3855,3855,3855,3855,0
20240808,163200,1367924420,3855,3855,3855,3855,0
20240808,163100,1367924420,3855,3855,3855,3855,0
20240808,163000,1367924420,3855,3855,3855,3855,0
20240808,162900,1367924420,3855,3855,3855,3855,9372
20240808,162800,1367924420,3855,3855,3855,3855,0
20240808,162700,1367924420,3855,3855,3855,3855,0
20240808,162600,1367924420,3855,3855,3855,3855,0
20240808,162500,1367924420,3855,3855,3855,3855,0
20240808,162400,1367924420,3855,3855,3855,3855,0
20240808,162300,1367924420,3855,3855,3855,3855,0
20240808,162200,1367924420,3855,3855,3855,3855,0
20240808,162100,1367924420,3855,3855,3855,3855,0
20240808,162000,1367924420,3855,3855,3855,3855,0
20240808,161900,1367924420,3855,3855,3855,3855,0
20240808,161800,1367924420,3855,3855,3855,3855,0
20240808,161700,1367924420,3855,3855,3855,3855,0
20240808,161600,1367924420,3855,3855,3855,3855,0
20240808,161500,1367924420,3855,3855,3855,3855,0
20240808,161400,1367924420,3855,3855,3855,3855,0
20240808,161300,1367924420,3855,3855,3855,3855,0
20240808,161200,1367924420,3855,3855,3855,3855,0
20240808,161100,1367924420,3855,3855,3855,3855,0
20240808,161000,1367924420,3855,3855,3855,3855,0
20240808,160900,1367924420,3855,3855,3855,3855,0
20240808,160800,1367924420,3855,3855,3855,3855,0
20240808,160700,1367924420,3855,3855,3855,3855,0
20240808,160600,1367924420,3855,3855,3855,3855,0
20240808,160500,1367924420,3855,3855,3855,3855,0
20240808,160400,1367924420,3855,3855,3855,3855,0
20240808,160300,1367924420,3855,3855,3855,3855,0
20240808,160200,1367924420,3855,3855,3855,3855,0
20240808,160100,1367924420,3855,3855,3855,3855,0
20240808,160000,1367924420,3855,3855,3855,3855,0
20240808,155900,1367924420,3855,3855,3855,3855,9372
20240808,155800,1367924420,3855,3855,3855,3855,0
20240808,155700,1367924420,3855,3855,3855,3855,0
20240808,155600,1367924420,3855,3855,3855,3855,0
20240808,155500,1367924420,3855,3855,3855,3855,0
20240808,155400,1367924420,3855,3855,3855,3855,0
20240808,155300,1367924420,3855,3855,3855,3855,0
20240808,155200,1367924420,3855,3855,3855,3855,0
20240808,155100,1367924420,3855,3855,3855,3855,0
20240808,155000,1367924420,3855,3855,3855,3855,0
20240808,154900,1367924420,3855,3855,3855,3855,0
20240808,154800,1367924420,3855,3855,3855,3855,0
20240808,154700,1367924420,3855,3855,3855,3855,0
20240808,154600,1367924420,3855,3855,3855,3855,0
20240808,154500,1367924420,3855,3855,3855,3855,0
20240808,154400,1367924420,3855,3855,3855,3855,0
20240808,154300,1367924420,3855,3855,3855,3855,0
20240808,154200,1367924420,3855,3855,3855,3855,0
20240808,154100,1367924420,3855,3855,3855,3855,0
20240808,154000,1367924420,3855,3855,3855,3855,0
20240808,153900,1367924420,3855,3855,3855,3855,0
20240808,153800,1367924420,3855,3855,3855,3855,0
20240808,153700,1367924420,3855,3855,3855,3855,0
20240808,153600,1367924420,3855,3855,3855,3855,0
20240808,153500,1367924420,3855,3855,3855,3855,0
20240808,153400,1367924420,3855,3855,3855,3855,0
20240808,153300,1367924420,3855,3855,3855,3855,0
20240808,153200,1367924420,3855,3855,3855,3855,0
20240808,153100,1367924420,3855,3855,3855,3855,0
20240808,153000,1367924420,3855,3855,3855,3855,9372
20240808,152900,1331795360,3845,3845,3845,3845,0
20240808,152800,1331795360,3845,3845,3845,3845,0
20240808,152700,1331795360,3845,3845,3845,3845,0
20240808,152600,1331795360,3845,3845,3845,3845,0
20240808,152500,1331795360,3845,3845,3845,3845,0
20240808,152400,1331795360,3845,3845,3845,3845,0
20240808,152300,1331795360,3845,3845,3845,3845,0
20240808,152200,1331795360,3845,3845,3845,3845,0
20240808,152100,1331795360,3845,3845,3845,3845,0
20240808,152000,1331795360,3845,3845,3845,3845,0
20240808,151900,1331795360,3845,3845,3845,3845,304
20240808,151800,1330626480,3840,3850,3850,3840,27
20240808,151700,1330522790,3850,3840,3850,3840,645
20240808,151600,1328042745,3845,3845,3845,3845,49
20240808,151500,1327854340,3840,3845,3845,3840,3511
20240808,151400,1314365590,3850,3850,3850,3850,427
20240808,151300,1312721640,3850,3850,3850,3850,51
20240808,151200,1312525290,3855,3850,3855,3850,129
20240808,151100,1312028635,3855,3850,3855,3850,11
20240808,151000,1311986280,3855,3850,3855,3850,903
20240808,150900,1308509725,3850,3850,3850,3845,146
20240808,150800,1307948125,3850,3850,3855,3850,17
20240808,150700,1307882670,3855,3845,3855,3845,101
20240808,150600,1307494315,3845,3845,3845,3845,0
20240808,150500,1307494315,3845,3845,3845,3845,0
20240808,150400,1307494315,3845,3850,3850,3845,110
20240808,150300,1307071315,3850,3850,3850,3850,24
20240808,150200,1306978915,3855,3850,3855,3850,13
20240808,150100,1306928860,3850,3850,3850,3850,0
20240808,150000,1306928860,3850,3850,3850,3850,0
20240808,145900,1306928860,3850,3850,3850,3850,0
20240808,145800,1306928860,3850,3855,3855,3850,24
20240808,145700,1306836440,3840,3840,3840,3840,0
20240808,145600,1306836440,3840,3845,3845,3840,534
20240808,145500,1304783230,3845,3845,3845,3845,0
20240808,145400,1304783230,3845,3865,3865,3845,2297
20240808,145300,1295950575,3865,3860,3865,3860,2000
20240808,145200,1288222870,3850,3850,3850,3850,1397
20240808,145100,1282844420,3850,3850,3850,3850,35
20240808,145000,1282709670,3860,3860,3860,3860,0
20240808,144900,1282709670,3860,3850,3860,3850,420
20240808,144800,1281092470,3860,3860,3860,3860,0
20240808,144700,1281092470,3860,3860,3860,3860,0
20240808,144600,1281092470,3860,3860,3860,3860,0
20240808,144500,1281092470,3860,3860,3860,3850,2815
20240808,144400,1270248785,3855,3855,3855,3855,0
20240808,144300,1270248785,3855,3855,3855,3855,2
20240808,144200,1270241075,3860,3860,3860,3860,426
20240808,144100,1268596715,3865,3865,3865,3865,0
20240808,144000,1268596715,3865,3865,3865,3865,552
20240808,143900,1266463235,3865,3865,3865,3865,0
20240808,143800,1266463235,3865,3860,3865,3860,5000
20240808,143700,1247139825,3855,3855,3855,3855,35
20240808,143600,1247004900,3865,3865,3865,3865,0
20240808,143500,1247004900,3865,3865,3865,3865,0
20240808,143400,1247004900,3865,3865,3865,3865,64
20240808,143300,1246757540,3860,3860,3860,3860,2000
20240808,143200,1239037540,3865,3865,3865,3865,184
20240808,143100,1238326380,3865,3865,3865,3865,1
20240808,143000,1238322515,3865,3865,3865,3865,0
20240808,142900,1238322515,3865,3865,3870,3865,768
20240808,142800,1235352245,3865,3865,3865,3865,25
20240808,142700,1235255620,3860,3860,3860,3860,1618
20240808,142600,1229010140,3860,3860,3860,3860,120
20240808,142500,1228546940,3860,3860,3860,3860,15
20240808,142400,1228489040,3860,3860,3860,3860,15
20240808,142300,1228431140,3865,3865,3865,3865,3
20240808,142200,1228419545,3860,3860,3860,3860,5
20240808,142100,1228400245,3855,3855,3855,3855,0
20240808,142000,1228400245,3855,3855,3855,3855,0
20240808,141900,1228400245,3855,3855,3855,3855,0
20240808,141800,1228400245,3855,3855,3855,3855,60
20240808,141700,1228168945,3855,3855,3855,3855,0
20240808,141600,1228168945,3855,3855,3855,3855,0
20240808,141500,1228168945,3855,3855,3855,3855,0
20240808,141400,1228168945,3855,3855,3855,3855,0
20240808,141300,1228168945,3855,3855,3855,3855,3
20240808,141200,1228157380,3855,3855,3855,3855,0
20240808,141100,1228157380,3855,3855,3855,3855,0
20240808,141000,1228157380,3855,3855,3855,3855,206
20240808,140900,1227363250,3865,3865,3865,3865,0
20240808,140800,1227363250,3865,3865,3865,3865,0
20240808,140700,1227363250,3865,3855,3865,3855,85
20240808,140600,1227035075,3865,3870,3870,3865,7
20240808,140500,1227007995,3870,3870,3870,3870,1
20240808,140400,1227004125,3865,3860,3865,3860,3226
20240808,140300,1214546635,3855,3855,3855,3855,32
20240808,140200,1214423275,3855,3855,3855,3855,104
20240808,140100,1214022355,3855,3855,3855,3855,266
20240808,140000,1212996925,3855,3855,3855,3855,0
20240808,135900,1212996925,3855,3855,3855,3855,322
20240808,135800,1211755615,3850,3850,3850,3850,0
20240808,135700,1211755615,3850,3850,3850,3850,36
20240808,135600,1211617015,3850,3850,3850,3850,0
20240808,135500,1211617015,3850,3850,3850,3850,622
20240808,135400,1209222315,3850,3850,3850,3845,31
20240808,135300,1209103015,3850,3850,3850,3850,50
20240808,135200,1208910515,3850,3845,3850,3845,540
20240808,135100,1206834015,3845,3845,3845,3845,0
20240808,135000,1206834015,3845,3845,3845,3845,0
20240808,134900,1206834015,3845,3840,3845,3835,3043
20240808,134800,1195157875,3840,3840,3840,3840,0
20240808,134700,1195157875,3840,3840,3840,3840,2200
20240808,134600,1186709875,3840,3840,3840,3840,205
20240808,134500,1185922675,3840,3845,3845,3840,1329
20240808,134400,1180819215,3845,3845,3845,3845,0
20240808,134300,1180819215,3845,3845,3845,3845,0
20240808,134200,1180819215,3845,3845,3845,3845,0
20240808,134100,1180819215,3845,3845,3845,3845,1855
20240808,134000,1173686740,3845,3850,3850,3845,1100
20240808,133900,1169456740,3845,3845,3845,3845,1995
20240808,133800,1161785965,3845,3845,3845,3845,122
20240808,133700,1161316875,3850,3850,3850,3850,674
20240808,133600,1158721975,3850,3850,3850,3850,500
20240808,133500,1156796975,3850,3845,3850,3845,1031
20240808,133400,1152832625,3850,3845,3850,3845,1503
20240808,133300,1147046080,3850,3850,3850,3850,203
20240808,133200,1146264530,3850,3850,3850,3850,27
20240808,133100,1146160580,3850,3850,3850,3850,0
20240808,133000,1146160580,3850,3850,3850,3850,363
20240808,132900,1144763030,3850,3850,3850,3850,1000
20240808,132800,1140913030,3855,3855,3855,3855,0
20240808,132700,1140913030,3855,3855,3855,3855,95
20240808,132600,1140546805,3855,3855,3855,3855,10
20240808,132500,1140508255,3850,3850,3850,3850,0
20240808,132400,1140508255,3850,3850,3850,3850,532
20240808,132300,1138460055,3850,3850,3850,3850,0
20240808,132200,1138460055,3850,3850,3850,3850,0
20240808,132100,1138460055,3850,3850,3850,3850,40
20240808,132000,1138306055,3850,3850,3850,3850,0
20240808,131900,1138306055,3850,3845,3850,3845,1373
20240808,131800,1133020375,3845,3845,3845,3840,1540
20240808,131700,1127105025,3845,3845,3845,3845,542
20240808,131600,1125021035,3850,3850,3850,3850,1
20240808,131500,1125017185,3850,3850,3850,3850,0
20240808,131400,1125017185,3850,3850,3850,3850,32
20240808,131300,1124893985,3850,3850,3850,3850,0
20240808,131200,1124893985,3850,3850,3850,3850,35
20240808,131100,1124759235,3850,3850,3860,3850,2050
20240808,131000,1116852865,3855,3855,3855,3855,30
20240808,130900,1116737215,3855,3855,3855,3855,50
20240808,130800,1116544465,3855,3855,3855,3855,0
20240808,130700,1116544465,3855,3855,3855,3855,1
20240808,130600,1116540610,3840,3840,3840,3840,0
20240808,130500,1116540610,3840,3850,3850,3840,698
20240808,130400,1113857350,3850,3850,3850,3850,6
20240808,130300,1113834250,3845,3845,3845,3845,50
20240808,130200,1113642000,3850,3850,3850,3850,20
20240808,130100,1113565000,3860,3860,3860,3860,0
20240808,130000,1113565000,3860,3850,3860,3850,26
20240808,125900,1113464650,3860,3860,3860,3860,0
20240808,125800,1113464650,3860,3860,3860,3860,34
20240808,125700,1113333410,3855,3855,3855,3855,20
20240808,125600,1113256310,3855,3855,3855,3855,0
20240808,125500,1113256310,3855,3855,3855,3855,9
20240808,125400,1113221615,3855,3850,3855,3850,501
20240808,125300,1111290280,3850,3845,3850,3845,468
20240808,125200,1109489480,3850,3850,3850,3850,32
20240808,125100,1109366280,3850,3850,3850,3850,0
20240808,125000,1109366280,3850,3850,3850,3850,0
20240808,124900,1109366280,3850,3850,3850,3850,0
20240808,124800,1109366280,3850,3850,3850,3850,500
20240808,124700,1107441280,3860,3860,3860,3860,0
20240808,124600,1107441280,3860,3860,3860,3860,100
20240808,124500,1107055280,3860,3850,3860,3845,3131
20240808,124400,1095016005,3850,3860,3860,3850,2367
20240808,124300,1085892365,3860,3860,3860,3860,200
20240808,124200,1085120365,3860,3860,3860,3860,0
20240808,124100,1085120365,3860,3865,3865,3860,34
20240808,124000,1084989120,3860,3860,3860,3860,272
20240808,123900,1083939200,3860,3860,3860,3860,0
20240808,123800,1083939200,3860,3855,3860,3855,1056
20240808,123700,1079867680,3855,3855,3855,3855,0
20240808,123600,1079867680,3855,3855,3855,3855,1
20240808,123500,1079863825,3850,3850,3850,3850,1826
20240808,123400,1072833725,3850,3850,3850,3850,0
20240808,123300,1072833725,3850,3850,3850,3850,1
20240808,123200,1072829875,3845,3845,3845,3845,514
20240808,123100,1070853545,3845,3845,3845,3845,52
20240808,123000,1070653605,3845,3845,3845,3845,1001
20240808,122900,1066804760,3845,3845,3845,3845,6
20240808,122800,1066781690,3835,3835,3835,3835,3
20240808,122700,1066770185,3835,3835,3835,3835,0
20240808,122600,1066770185,3835,3845,3845,3835,11
20240808,122500,1066727990,3845,3845,3845,3845,2
20240808,122400,1066720300,3830,3830,3830,3830,0
20240808,122300,1066720300,3830,3830,3830,3830,0
20240808,122200,1066720300,3830,3830,3830,3830,85
20240808,122100,1066394750,3835,3840,3845,3835,2126
20240808,122000,1058240280,3845,3845,3845,3835,113
20240808,121900,1057806905,3840,3840,3840,3840,1003
20240808,121800,1053955385,3830,3840,3840,3830,1255
20240808,121700,1049146925,3840,3845,3845,3840,143
20240808,121600,1048597140,3845,3835,3845,3835,683
20240808,121500,1045977805,3835,3835,3835,3835,1063
20240808,121400,1041901200,3835,3835,3835,3835,3058
20240808,121300,1030173770,3835,3835,3835,3835,301
20240808,121200,1029019435,3835,3835,3835,3835,801
20240808,121100,1025947600,3835,3835,3835,3835,0
20240808,121000,1025947600,3835,3830,3835,3830,250
20240808,120900,1024989850,3830,3830,3830,3830,0
20240808,120800,1024989850,3830,3835,3835,3830,4103
20240808,120700,1009275335,3835,3835,3835,3835,12
20240808,120600,1009229315,3835,3835,3835,3835,61
20240808,120500,1008995380,3835,3835,3835,3835,148
20240808,120400,1008427800,3835,3835,3835,3835,43
20240808,120300,1008262895,3835,3835,3835,3835,20
20240808,120200,1008186195,3830,3840,3840,3830,5860
20240808,120100,985742055,3835,3835,3835,3835,0
20240808,120000,985742055,3835,3835,3835,3835,216
20240808,115900,984913695,3835,3835,3835,3835,304
20240808,115800,983747855,3835,3835,3835,3835,12
20240808,115700,983701835,3830,3830,3830,3830,3845
20240808,115600,968975485,3830,3835,3835,3830,540
20240808,115500,966906230,3835,3835,3835,3835,604
20240808,115400,964589890,3835,3835,3835,3835,2173
20240808,115300,956256435,3845,3845,3845,3845,0
20240808,115200,956256435,3845,3845,3845,3845,30
20240808,115100,956141085,3845,3840,3845,3840,80
20240808,115000,955833635,3835,3835,3840,3835,199
20240808,114900,955069960,3835,3835,3835,3835,160
20240808,114800,954456360,3835,3835,3835,3835,0
20240808,114700,954456360,3835,3840,3840,3835,2004
20240808,114600,946771005,3845,3845,3845,3845,0
20240808,114500,946771005,3845,3835,3845,3835,110
20240808,114400,946349055,3830,3830,3830,3830,0
20240808,114300,946349055,3830,3830,3830,3830,0
20240808,114200,946349055,3830,3830,3830,3830,0
20240808,114100,946349055,3830,3830,3830,3830,350
20240808,114000,945008555,3830,3830,3830,3830,0
20240808,113900,945008555,3830,3835,3835,3830,1010
20240808,113800,941140205,3830,3830,3830,3830,500
20240808,113700,939225205,3835,3835,3835,3830,2181
20240808,113600,930861720,3835,3835,3835,3835,0
20240808,113500,930861720,3835,3840,3840,3835,85
20240808,113400,930535495,3830,3830,3830,3830,475
20240808,113300,928716245,3830,3840,3840,3830,5718
20240808,113200,906798120,3840,3840,3840,3840,0
20240808,113100,906798120,3840,3840,3840,3840,62
20240808,113000,906560040,3840,3840,3840,3840,100
20240808,112900,906176040,3840,3840,3840,3840,6
20240808,112800,906153000,3840,3840,3840,3840,82
20240808,112700,905838120,3850,3850,3850,3850,0
20240808,112600,905838120,3850,3850,3850,3850,32
20240808,112500,905714920,3850,3850,3850,3850,0
20240808,112400,905714920,3850,3835,3850,3835,2
20240808,112300,905707235,3840,3840,3840,3840,65
20240808,112200,905457635,3840,3840,3840,3840,322
20240808,112100,904221155,3840,3840,3840,3840,3614
20240808,112000,890343395,3835,3835,3835,3835,0
20240808,111900,890343395,3835,3835,3835,3835,199
20240808,111800,889580230,3835,3835,3835,3835,2008
20240808,111700,881879550,3835,3840,3840,3835,5883
20240808,111600,859317920,3840,3840,3840,3840,50
20240808,111500,859125920,3850,3840,3850,3840,362
20240808,111400,857735830,3840,3840,3840,3840,1039
20240808,111300,853746070,3840,3840,3840,3840,1015
20240808,111200,849848470,3850,3850,3850,3850,0
20240808,111100,849848470,3850,3850,3850,3850,6
20240808,111000,849825370,3840,3840,3840,3840,2
20240808,110900,849817690,3850,3845,3850,3840,1808
20240808,110800,842874945,3845,3845,3845,3845,0
20240808,110700,842874945,3845,3840,3845,3840,168
20240808,110600,842229775,3840,3850,3850,3840,498
20240808,110500,840316955,3855,3855,3855,3855,0
20240808,110400,840316955,3855,3840,3855,3840,477
20240808,110300,838485065,3840,3850,3850,3840,5388
20240808,110200,817790145,3840,3860,3860,3840,6594
20240808,110100,792450155,3860,3860,3860,3860,3
20240808,110000,792438575,3860,3860,3860,3860,0
20240808,105900,792438575,3860,3850,3860,3850,4
20240808,105800,792423160,3850,3850,3850,3850,0
20240808,105700,792423160,3850,3850,3850,3850,0
20240808,105600,792423160,3850,3850,3850,3850,494
20240808,105500,790521260,3850,3845,3850,3845,9
20240808,105400,790486650,3845,3845,3845,3845,1
20240808,105300,790482805,3840,3840,3840,3840,12170
20240808,105200,743750005,3845,3840,3845,3840,829
20240808,105100,740566640,3845,3845,3845,3845,18
20240808,105000,740497430,3845,3850,3850,3845,3625
20240808,104900,726556780,3850,3860,3860,3850,107
20240808,104800,726144800,3855,3850,3860,3850,1163
20240808,104700,721663720,3850,3850,3850,3850,10
20240808,104600,721625220,3850,3850,3850,3850,0
20240808,104500,721625220,3850,3850,3850,3850,0
20240808,104400,721625220,3850,3850,3850,3850,35
20240808,104300,721490470,3850,3850,3850,3850,623
20240808,104200,719091920,3855,3855,3855,3855,0
20240808,104100,719091920,3855,3850,3855,3850,2455
20240808,104000,709640070,3850,3855,3855,3850,1094
20240808,103900,705423055,3855,3855,3855,3855,0
20240808,103800,705423055,3855,3855,3855,3855,130
20240808,103700,704921905,3855,3855,3855,3855,0
20240808,103600,704921905,3855,3855,3855,3855,100
20240808,103500,704536405,3855,3855,3855,3855,645
20240808,103400,702049930,3860,3860,3865,3860,625
20240808,103300,699637305,3865,3865,3865,3865,207
20240808,103200,698837250,3865,3865,3865,3865,93
20240808,103100,698477805,3865,3855,3865,3855,731
20240808,103000,695653990,3860,3860,3860,3860,2199
20240808,102900,687165850,3860,3860,3860,3860,20
20240808,102800,687088650,3850,3850,3860,3850,1257
20240808,102700,682249130,3850,3850,3850,3850,26
20240808,102600,682149030,3850,3860,3860,3850,6348
20240808,102500,657699150,3860,3855,3860,3850,220
20240808,102400,656851800,3850,3855,3855,3850,2080
20240808,102300,648842800,3855,3855,3855,3855,0
20240808,102200,648842800,3855,3860,3860,3855,959
20240808,102100,645145770,3865,3860,3865,3860,290
20240808,102000,644025335,3860,3860,3860,3860,36
20240808,101900,643886375,3860,3860,3860,3860,232
20240808,101800,642990855,3860,3860,3860,3860,30
20240808,101700,642875055,3860,3855,3860,3855,646
20240808,101600,640382280,3855,3855,3855,3855,54
20240808,101500,640174110,3860,3860,3860,3860,0
20240808,101400,640174110,3860,3860,3860,3860,111
20240808,101300,639745650,3865,3865,3865,3865,20
20240808,101200,639668350,3860,3865,3865,3860,7
20240808,101100,639641305,3865,3865,3865,3865,3
20240808,101000,639629710,3865,3865,3865,3865,11
20240808,100900,639587195,3865,3855,3865,3855,540
20240808,100800,637505195,3855,3865,3865,3855,112
20240808,100700,637072435,3865,3860,3865,3860,246
20240808,100600,636122860,3860,3860,3860,3860,1510
20240808,100500,630294260,3860,3860,3860,3860,945
20240808,100400,626646560,3860,3850,3860,3850,74
20240808,100300,626361560,3850,3855,3855,3850,61
20240808,100200,626126705,3860,3860,3860,3860,8
20240808,100100,626095825,3860,3860,3860,3860,0
20240808,100000,626095825,3860,3860,3860,3855,242
20240808,095900,625162740,3855,3855,3855,3855,354
20240808,095800,623798070,3855,3855,3855,3855,18
20240808,095700,623728680,3855,3855,3855,3855,1000
20240808,095600,619873680,3870,3850,3870,3850,7326
20240808,095500,591657765,3845,3850,3850,3845,907
20240808,095400,588165990,3855,3855,3855,3855,20
20240808,095300,588088890,3855,3855,3855,3855,510
20240808,095200,586122840,3855,3855,3855,3855,1043
20240808,095100,582102075,3850,3855,3855,3850,713
20240808,095000,579357010,3855,3850,3855,3850,1356
20240808,094900,574133410,3855,3850,3855,3850,559
20240808,094800,571981240,3845,3850,3850,3845,317
20240808,094700,570760965,3850,3850,3850,3850,1249
20240808,094600,565952315,3855,3855,3855,3855,406
20240808,094500,564387185,3855,3845,3855,3845,645
20240808,094400,561903815,3840,3830,3840,3830,357
20240808,094300,560534670,3830,3840,3840,3830,1183
20240808,094200,555998530,3840,3840,3840,3835,196
20240808,094100,555246790,3835,3830,3840,3830,803
20240808,094000,552170425,3835,3840,3840,3835,2260
20240808,093900,543498115,3840,3840,3850,3840,6669
20240808,093800,517889125,3845,3845,3845,3845,1737
20240808,093700,511210360,3840,3860,3860,3840,14820
20240808,093600,454188310,3865,3865,3865,3865,5868
20240808,093500,431508490,3870,3870,3870,3870,0
20240808,093400,431508490,3870,3870,3870,3870,1367
20240808,093300,426218200,3870,3870,3875,3870,1641
20240808,093200,419866895,3870,3870,3870,3870,1
20240808,093100,419863025,3860,3860,3860,3860,0
20240808,093000,419863025,3860,3855,3860,3855,1742
20240808,092900,413142630,3860,3860,3860,3860,325
20240808,092800,411888130,3850,3850,3860,3850,1171
20240808,092700,407379330,3850,3860,3860,3850,452
20240808,092600,405634630,3865,3855,3865,3850,4220
20240808,092500,389382360,3865,3870,3870,3850,9210
20240808,092400,353819240,3870,3875,3875,3870,3890
20240808,092300,338757780,3875,3880,3880,3875,2491
20240808,092200,329100140,3885,3890,3890,3880,2180
20240808,092100,320635955,3890,3890,3890,3890,431
20240808,092000,318959365,3890,3890,3890,3890,110
20240808,091900,318531465,3890,3885,3890,3880,2565
20240808,091800,308566885,3890,3905,3905,3890,1678
20240808,091700,302031740,3905,3905,3905,3905,608
20240808,091600,299657500,3905,3895,3905,3895,34
20240808,091500,299525030,3895,3895,3895,3895,2
20240808,091400,299517240,3900,3900,3900,3900,800
20240808,091300,296397240,3900,3875,3900,3875,3621
20240808,091200,282326815,3875,3875,3885,3875,661
20240808,091100,279764440,3885,3890,3900,3875,12737
20240808,091000,230295930,3895,3895,3895,3895,721
20240808,090900,227487635,3890,3900,3900,3890,2850
20240808,090800,216387005,3895,3895,3895,3890,307
20240808,090700,215191255,3900,3915,3915,3890,8262
20240808,090600,182970435,3910,3920,3920,3910,4384
20240808,090500,165809845,3920,3925,3925,3915,1820
20240808,090400,158681895,3910,3925,3930,3910,2360
20240808,090300,149423880,3910,3925,3925,3910,2852
20240808,090200,138230080,3925,3910,3925,3895,900
20240808,090100,134705855,3895,3900,3930,3885,6815
20240808,090000,108115225,3900,3920,3920,3900,11065