KissMeData/014530/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,185900,3005909080,3995,3995,3995,3995,13066
20240813,185800,3005909080,3995,3995,3995,3995,0
20240813,185700,3005909080,3995,3995,3995,3995,0
20240813,185600,3005909080,3995,3995,3995,3995,0
20240813,185500,3005909080,3995,3995,3995,3995,0
20240813,185400,3005909080,3995,3995,3995,3995,0
20240813,185300,3005909080,3995,3995,3995,3995,0
20240813,185200,3005909080,3995,3995,3995,3995,0
20240813,185100,3005909080,3995,3995,3995,3995,0
20240813,185000,3005909080,3995,3995,3995,3995,0
20240813,184900,3005909080,3995,3995,3995,3995,0
20240813,184800,3005909080,3995,3995,3995,3995,0
20240813,184700,3005909080,3995,3995,3995,3995,0
20240813,184600,3005909080,3995,3995,3995,3995,0
20240813,184500,3005909080,3995,3995,3995,3995,0
20240813,184400,3005909080,3995,3995,3995,3995,0
20240813,184300,3005909080,3995,3995,3995,3995,0
20240813,184200,3005909080,3995,3995,3995,3995,0
20240813,184100,3005909080,3995,3995,3995,3995,0
20240813,184000,3005909080,3995,3995,3995,3995,0
20240813,183900,3005909080,3995,3995,3995,3995,0
20240813,183800,3005909080,3995,3995,3995,3995,0
20240813,183700,3005909080,3995,3995,3995,3995,0
20240813,183600,3005909080,3995,3995,3995,3995,0
20240813,183500,3005909080,3995,3995,3995,3995,0
20240813,183400,3005909080,3995,3995,3995,3995,0
20240813,183300,3005909080,3995,3995,3995,3995,0
20240813,183200,3005909080,3995,3995,3995,3995,0
20240813,183100,3005909080,3995,3995,3995,3995,0
20240813,183000,3005909080,3995,3995,3995,3995,0
20240813,182900,3005909080,3995,3995,3995,3995,13066
20240813,182800,3005909080,3995,3995,3995,3995,0
20240813,182700,3005909080,3995,3995,3995,3995,0
20240813,182600,3005909080,3995,3995,3995,3995,0
20240813,182500,3005909080,3995,3995,3995,3995,0
20240813,182400,3005909080,3995,3995,3995,3995,0
20240813,182300,3005909080,3995,3995,3995,3995,0
20240813,182200,3005909080,3995,3995,3995,3995,0
20240813,182100,3005909080,3995,3995,3995,3995,0
20240813,182000,3005909080,3995,3995,3995,3995,0
20240813,181900,3005909080,3995,3995,3995,3995,0
20240813,181800,3005909080,3995,3995,3995,3995,0
20240813,181700,3005909080,3995,3995,3995,3995,0
20240813,181600,3005909080,3995,3995,3995,3995,0
20240813,181500,3005909080,3995,3995,3995,3995,0
20240813,181400,3005909080,3995,3995,3995,3995,0
20240813,181300,3005909080,3995,3995,3995,3995,0
20240813,181200,3005909080,3995,3995,3995,3995,0
20240813,181100,3005909080,3995,3995,3995,3995,0
20240813,181000,3005909080,3995,3995,3995,3995,0
20240813,180900,3005909080,3995,3995,3995,3995,0
20240813,180800,3005909080,3995,3995,3995,3995,0
20240813,180700,3005909080,3995,3995,3995,3995,0
20240813,180600,3005909080,3995,3995,3995,3995,0
20240813,180500,3005909080,3995,3995,3995,3995,0
20240813,180400,3005909080,3995,3995,3995,3995,0
20240813,180300,3005909080,3995,3995,3995,3995,0
20240813,180200,3005909080,3995,3995,3995,3995,0
20240813,180100,3005909080,3995,3995,3995,3995,0
20240813,180000,3005909080,3995,3995,3995,3995,0
20240813,175900,3005909080,3995,3995,3995,3995,13066
20240813,175800,3005909080,3995,3995,3995,3995,0
20240813,175700,3005909080,3995,3995,3995,3995,0
20240813,175600,3005909080,3995,3995,3995,3995,0
20240813,175500,3005909080,3995,3995,3995,3995,0
20240813,175400,3005909080,3995,3995,3995,3995,0
20240813,175300,3005909080,3995,3995,3995,3995,0
20240813,175200,3005909080,3995,3995,3995,3995,0
20240813,175100,3005909080,3995,3995,3995,3995,0
20240813,175000,3005909080,3995,3995,3995,3995,0
20240813,174900,3005909080,3995,3995,3995,3995,0
20240813,174800,3005909080,3995,3995,3995,3995,0
20240813,174700,3005909080,3995,3995,3995,3995,0
20240813,174600,3005909080,3995,3995,3995,3995,0
20240813,174500,3005909080,3995,3995,3995,3995,0
20240813,174400,3005909080,3995,3995,3995,3995,0
20240813,174300,3005909080,3995,3995,3995,3995,0
20240813,174200,3005909080,3995,3995,3995,3995,0
20240813,174100,3005909080,3995,3995,3995,3995,0
20240813,174000,3005909080,3995,3995,3995,3995,0
20240813,173900,3005909080,3995,3995,3995,3995,0
20240813,173800,3005909080,3995,3995,3995,3995,0
20240813,173700,3005909080,3995,3995,3995,3995,0
20240813,173600,3005909080,3995,3995,3995,3995,0
20240813,173500,3005909080,3995,3995,3995,3995,0
20240813,173400,3005909080,3995,3995,3995,3995,0
20240813,173300,3005909080,3995,3995,3995,3995,0
20240813,173200,3005909080,3995,3995,3995,3995,0
20240813,173100,3005909080,3995,3995,3995,3995,0
20240813,173000,3005909080,3995,3995,3995,3995,0
20240813,172900,3005909080,3995,3995,3995,3995,13066
20240813,172800,3005909080,3995,3995,3995,3995,0
20240813,172700,3005909080,3995,3995,3995,3995,0
20240813,172600,3005909080,3995,3995,3995,3995,0
20240813,172500,3005909080,3995,3995,3995,3995,0
20240813,172400,3005909080,3995,3995,3995,3995,0
20240813,172300,3005909080,3995,3995,3995,3995,0
20240813,172200,3005909080,3995,3995,3995,3995,0
20240813,172100,3005909080,3995,3995,3995,3995,0
20240813,172000,3005909080,3995,3995,3995,3995,0
20240813,171900,3005909080,3995,3995,3995,3995,0
20240813,171800,3005909080,3995,3995,3995,3995,0
20240813,171700,3005909080,3995,3995,3995,3995,0
20240813,171600,3005909080,3995,3995,3995,3995,0
20240813,171500,3005909080,3995,3995,3995,3995,0
20240813,171400,3005909080,3995,3995,3995,3995,0
20240813,171300,3005909080,3995,3995,3995,3995,0
20240813,171200,3005909080,3995,3995,3995,3995,0
20240813,171100,3005909080,3995,3995,3995,3995,0
20240813,171000,3005909080,3995,3995,3995,3995,0
20240813,170900,3005909080,3995,3995,3995,3995,0
20240813,170800,3005909080,3995,3995,3995,3995,0
20240813,170700,3005909080,3995,3995,3995,3995,0
20240813,170600,3005909080,3995,3995,3995,3995,0
20240813,170500,3005909080,3995,3995,3995,3995,0
20240813,170400,3005909080,3995,3995,3995,3995,0
20240813,170300,3005909080,3995,3995,3995,3995,0
20240813,170200,3005909080,3995,3995,3995,3995,0
20240813,170100,3005909080,3995,3995,3995,3995,0
20240813,170000,3005909080,3995,3995,3995,3995,0
20240813,165900,3005909080,3995,3995,3995,3995,13066
20240813,165800,3005909080,3995,3995,3995,3995,0
20240813,165700,3005909080,3995,3995,3995,3995,0
20240813,165600,3005909080,3995,3995,3995,3995,0
20240813,165500,3005909080,3995,3995,3995,3995,0
20240813,165400,3005909080,3995,3995,3995,3995,0
20240813,165300,3005909080,3995,3995,3995,3995,0
20240813,165200,3005909080,3995,3995,3995,3995,0
20240813,165100,3005909080,3995,3995,3995,3995,0
20240813,165000,3005909080,3995,3995,3995,3995,0
20240813,164900,3005909080,3995,3995,3995,3995,0
20240813,164800,3005909080,3995,3995,3995,3995,0
20240813,164700,3005909080,3995,3995,3995,3995,0
20240813,164600,3005909080,3995,3995,3995,3995,0
20240813,164500,3005909080,3995,3995,3995,3995,0
20240813,164400,3005909080,3995,3995,3995,3995,0
20240813,164300,3005909080,3995,3995,3995,3995,0
20240813,164200,3005909080,3995,3995,3995,3995,0
20240813,164100,3005909080,3995,3995,3995,3995,0
20240813,164000,3005909080,3995,3995,3995,3995,0
20240813,163900,3005909080,3995,3995,3995,3995,0
20240813,163800,3005909080,3995,3995,3995,3995,0
20240813,163700,3005909080,3995,3995,3995,3995,0
20240813,163600,3005909080,3995,3995,3995,3995,0
20240813,163500,3005909080,3995,3995,3995,3995,0
20240813,163400,3005909080,3995,3995,3995,3995,0
20240813,163300,3005909080,3995,3995,3995,3995,0
20240813,163200,3005909080,3995,3995,3995,3995,0
20240813,163100,3005909080,3995,3995,3995,3995,0
20240813,163000,3005909080,3995,3995,3995,3995,0
20240813,162900,3005909080,3995,3995,3995,3995,13066
20240813,162800,3005909080,3995,3995,3995,3995,0
20240813,162700,3005909080,3995,3995,3995,3995,0
20240813,162600,3005909080,3995,3995,3995,3995,0
20240813,162500,3005909080,3995,3995,3995,3995,0
20240813,162400,3005909080,3995,3995,3995,3995,0
20240813,162300,3005909080,3995,3995,3995,3995,0
20240813,162200,3005909080,3995,3995,3995,3995,0
20240813,162100,3005909080,3995,3995,3995,3995,0
20240813,162000,3005909080,3995,3995,3995,3995,0
20240813,161900,3005909080,3995,3995,3995,3995,0
20240813,161800,3005909080,3995,3995,3995,3995,0
20240813,161700,3005909080,3995,3995,3995,3995,0
20240813,161600,3005909080,3995,3995,3995,3995,0
20240813,161500,3005909080,3995,3995,3995,3995,0
20240813,161400,3005909080,3995,3995,3995,3995,0
20240813,161300,3005909080,3995,3995,3995,3995,0
20240813,161200,3005909080,3995,3995,3995,3995,0
20240813,161100,3005909080,3995,3995,3995,3995,0
20240813,161000,3005909080,3995,3995,3995,3995,0
20240813,160900,3005909080,3995,3995,3995,3995,0
20240813,160800,3005909080,3995,3995,3995,3995,0
20240813,160700,3005909080,3995,3995,3995,3995,0
20240813,160600,3005909080,3995,3995,3995,3995,0
20240813,160500,3005909080,3995,3995,3995,3995,0
20240813,160400,3005909080,3995,3995,3995,3995,0
20240813,160300,3005909080,3995,3995,3995,3995,0
20240813,160200,3005909080,3995,3995,3995,3995,0
20240813,160100,3005909080,3995,3995,3995,3995,0
20240813,160000,3005909080,3995,3995,3995,3995,0
20240813,155900,3005909080,3995,3995,3995,3995,13066
20240813,155800,3005909080,3995,3995,3995,3995,0
20240813,155700,3005909080,3995,3995,3995,3995,0
20240813,155600,3005909080,3995,3995,3995,3995,0
20240813,155500,3005909080,3995,3995,3995,3995,0
20240813,155400,3005909080,3995,3995,3995,3995,0
20240813,155300,3005909080,3995,3995,3995,3995,0
20240813,155200,3005909080,3995,3995,3995,3995,0
20240813,155100,3005909080,3995,3995,3995,3995,0
20240813,155000,3005909080,3995,3995,3995,3995,0
20240813,154900,3005909080,3995,3995,3995,3995,0
20240813,154800,3005909080,3995,3995,3995,3995,0
20240813,154700,3005909080,3995,3995,3995,3995,0
20240813,154600,3005909080,3995,3995,3995,3995,0
20240813,154500,3005909080,3995,3995,3995,3995,0
20240813,154400,3005909080,3995,3995,3995,3995,0
20240813,154300,3005909080,3995,3995,3995,3995,0
20240813,154200,3005909080,3995,3995,3995,3995,0
20240813,154100,3005909080,3995,3995,3995,3995,0
20240813,154000,3005909080,3995,3995,3995,3995,0
20240813,153900,3005909080,3995,3995,3995,3995,0
20240813,153800,3005909080,3995,3995,3995,3995,0
20240813,153700,3005909080,3995,3995,3995,3995,0
20240813,153600,3005909080,3995,3995,3995,3995,0
20240813,153500,3005909080,3995,3995,3995,3995,0
20240813,153400,3005909080,3995,3995,3995,3995,0
20240813,153300,3005909080,3995,3995,3995,3995,0
20240813,153200,3005909080,3995,3995,3995,3995,0
20240813,153100,3005909080,3995,3995,3995,3995,0
20240813,153000,3005909080,3995,3995,3995,3995,13066
20240813,152900,2953710410,4000,4000,4000,4000,0
20240813,152800,2953710410,4000,4000,4000,4000,0
20240813,152700,2953710410,4000,4000,4000,4000,0
20240813,152600,2953710410,4000,4000,4000,4000,0
20240813,152500,2953710410,4000,4000,4000,4000,0
20240813,152400,2953710410,4000,4000,4000,4000,0
20240813,152300,2953710410,4000,4000,4000,4000,0
20240813,152200,2953710410,4000,4000,4000,4000,0
20240813,152100,2953710410,4000,4000,4000,4000,0
20240813,152000,2953710410,4000,4000,4000,4000,0
20240813,151900,2953710410,4000,4000,4005,3995,7195
20240813,151800,2924929965,4000,3995,4000,3995,3941
20240813,151700,2909168590,3995,3995,3995,3995,22
20240813,151600,2909080700,3995,3995,4000,3995,253
20240813,151500,2908068715,3995,3995,3995,3995,383
20240813,151400,2906538630,3995,3995,3995,3995,534
20240813,151300,2904405300,4000,4000,4000,4000,565
20240813,151200,2902145300,3995,3990,3995,3990,478
20240813,151100,2900235745,3990,3995,3995,3990,4825
20240813,151000,2880970370,3995,3995,3995,3995,683
20240813,150900,2878241785,4000,4000,4000,4000,2
20240813,150800,2878233785,4000,4000,4000,3995,230
20240813,150700,2877313985,4000,3995,4000,3995,515
20240813,150600,2875256510,4000,3995,4000,3995,67
20240813,150500,2874988840,3995,3995,3995,3995,2703
20240813,150400,2864190355,3995,3995,3995,3995,2482
20240813,150300,2854274765,3995,3995,3995,3995,37
20240813,150200,2854126950,3995,3995,3995,3995,27
20240813,150100,2854019085,3995,3995,3995,3995,500
20240813,150000,2852021585,3995,3995,3995,3990,581
20240813,145900,2849700545,3995,3995,3995,3995,94
20240813,145800,2849325015,3995,4000,4000,3995,11061
20240813,145700,2805096015,4000,4000,4005,4000,222
20240813,145600,2804206920,4000,4000,4005,4000,1471
20240813,145500,2798321025,4000,4000,4000,3995,11450
20240813,145400,2752522620,4000,4000,4000,4000,801
20240813,145300,2749318620,3995,3985,3995,3985,1240
20240813,145200,2744365340,3980,3995,3995,3980,2900
20240813,145100,2732806820,3985,3985,3985,3985,1
20240813,145000,2732802835,3985,3985,3985,3985,0
20240813,144900,2732802835,3985,3990,3995,3985,3561
20240813,144800,2718595175,3985,3985,3985,3985,1357
20240813,144700,2713187530,3980,3980,3980,3980,500
20240813,144600,2711197530,3980,3980,3980,3980,0
20240813,144500,2711197530,3980,3980,3980,3980,2
20240813,144400,2711189570,3980,3980,3980,3980,500
20240813,144300,2709199570,3985,3980,3985,3980,929
20240813,144200,2705501830,3980,3980,3980,3980,0
20240813,144100,2705501830,3980,3970,3980,3970,6
20240813,144000,2705478000,3970,3975,3975,3970,131
20240813,143900,2704957325,3970,3975,3975,3970,51
20240813,143800,2704754605,3975,3975,3975,3975,187
20240813,143700,2704011280,3975,3980,3980,3975,316
20240813,143600,2702755175,3975,3975,3975,3975,0
20240813,143500,2702755175,3975,3975,3975,3975,0
20240813,143400,2702755175,3975,3975,3975,3975,10
20240813,143300,2702715425,3980,3980,3980,3980,0
20240813,143200,2702715425,3980,3980,3980,3980,101
20240813,143100,2702313445,3975,3975,3975,3975,0
20240813,143000,2702313445,3975,3975,3975,3975,0
20240813,142900,2702313445,3975,3975,3975,3975,500
20240813,142800,2700325945,3980,3980,3980,3980,1750
20240813,142700,2693360945,3980,3980,3980,3980,251
20240813,142600,2692361965,3980,3980,3980,3980,510
20240813,142500,2690332165,3980,3980,3980,3980,0
20240813,142400,2690332165,3980,3980,3980,3980,500
20240813,142300,2688342165,3975,3975,3975,3975,35
20240813,142200,2688203040,3980,3980,3980,3980,5
20240813,142100,2688183140,3980,3980,3980,3980,250
20240813,142000,2687188140,3980,3980,3980,3980,40
20240813,141900,2687028940,3980,3980,3980,3980,0
20240813,141800,2687028940,3980,3980,3980,3980,43
20240813,141700,2686857800,3980,3980,3980,3980,33
20240813,141600,2686726460,3980,3980,3980,3980,0
20240813,141500,2686726460,3980,3970,3980,3970,436
20240813,141400,2684991540,3980,3980,3980,3980,0
20240813,141300,2684991540,3980,3980,3980,3980,0
20240813,141200,2684991540,3980,3975,3980,3975,50
20240813,141100,2684792600,3980,3980,3980,3980,0
20240813,141000,2684792600,3980,3980,3980,3980,56
20240813,140900,2684569720,3970,3970,3980,3970,1304
20240813,140800,2679392820,3970,3970,3970,3970,0
20240813,140700,2679392820,3970,3970,3970,3970,0
20240813,140600,2679392820,3970,3970,3970,3970,294
20240813,140500,2678225640,3980,3980,3980,3980,32
20240813,140400,2678098280,3980,3980,3980,3980,36
20240813,140300,2677955000,3980,3980,3980,3970,652
20240813,140200,2675364225,3980,3980,3980,3980,1
20240813,140100,2675360245,3975,3975,3975,3975,0
20240813,140000,2675360245,3975,3975,3975,3975,340
20240813,135900,2674008745,3975,3975,3975,3975,135
20240813,135800,2673472120,3980,3980,3980,3980,1
20240813,135700,2673468140,3975,3975,3975,3975,241
20240813,135600,2672510165,3975,3975,3975,3975,0
20240813,135500,2672510165,3975,3975,3975,3970,2069
20240813,135400,2664295830,3975,3975,3975,3975,146
20240813,135300,2663715480,3975,3975,3975,3975,0
20240813,135200,2663715480,3975,3975,3975,3975,10
20240813,135100,2663675730,3980,3980,3980,3980,50
20240813,135000,2663476730,3980,3980,3980,3980,1
20240813,134900,2663472750,3975,3975,3975,3975,0
20240813,134800,2663472750,3975,3975,3975,3975,0
20240813,134700,2663472750,3975,3980,3980,3975,489
20240813,134600,2661526535,3980,3980,3980,3980,10
20240813,134500,2661486735,3980,3980,3980,3980,100
20240813,134400,2661088735,3980,3980,3980,3980,100
20240813,134300,2660690735,3980,3980,3980,3980,1187
20240813,134200,2655966475,3980,3980,3980,3980,0
20240813,134100,2655966475,3980,3980,3980,3980,800
20240813,134000,2652782475,3980,3985,3985,3980,204
20240813,133900,2651969540,3980,3985,3995,3980,5833
20240813,133800,2628669605,3985,3985,3985,3985,0
20240813,133700,2628669605,3985,3985,3985,3985,0
20240813,133600,2628669605,3985,3985,3985,3985,0
20240813,133500,2628669605,3985,3985,3985,3985,389
20240813,133400,2627119440,3985,3985,3985,3985,70
20240813,133300,2626840490,3990,3990,3990,3990,100
20240813,133200,2626441490,3985,3980,3985,3980,1279
20240813,133100,2621346175,3980,3980,3985,3980,551
20240813,133000,2619151945,3980,3980,3980,3980,2269
20240813,132900,2610121325,3980,3980,3980,3980,379
20240813,132800,2608612905,3980,3980,3980,3980,84
20240813,132700,2608278585,3980,3980,3980,3980,2500
20240813,132600,2598328585,3980,3980,3980,3980,40
20240813,132500,2598169385,3980,3980,3980,3980,30
20240813,132400,2598049985,3980,3985,3985,3980,130
20240813,132300,2597532070,3985,3980,3985,3980,12
20240813,132200,2597484305,3985,3970,3985,3970,102
20240813,132100,2597079335,3970,3970,3970,3970,3
20240813,132000,2597067425,3985,3985,3985,3985,1
20240813,131900,2597063440,3975,3975,3975,3975,102
20240813,131800,2596657990,3975,3970,3975,3970,37
20240813,131700,2596510925,3960,3960,3960,3960,5
20240813,131600,2596491125,3960,3975,3975,3960,1974
20240813,131500,2588672685,3980,3980,3980,3980,66
20240813,131400,2588410005,3980,3985,3985,3975,1030
20240813,131300,2584310750,3985,3985,3985,3985,640
20240813,131200,2581760350,3995,3995,3995,3995,0
20240813,131100,2581760350,3995,3990,3995,3985,818
20240813,131000,2578497110,3990,3990,3990,3990,1
20240813,130900,2578493120,3985,3985,3990,3985,19
20240813,130800,2578417375,3985,3985,3985,3985,818
20240813,130700,2575157645,3985,3985,3985,3985,257
20240813,130600,2574133500,3980,3995,3995,3980,561
20240813,130500,2571897055,3995,3995,3995,3995,50
20240813,130400,2571697305,3980,3980,3980,3980,0
20240813,130300,2571697305,3980,3980,3980,3980,0
20240813,130200,2571697305,3980,3990,3990,3980,316
20240813,130100,2570437260,3990,3990,3995,3990,735
20240813,130000,2567501985,3995,3995,3995,3995,1
20240813,125900,2567497990,3990,3990,3990,3990,300
20240813,125800,2566300990,3995,3995,3995,3990,746
20240813,125700,2563323230,3990,3995,3995,3990,295
20240813,125600,2562146010,3995,3985,3995,3985,2521
20240813,125500,2552092220,3990,3990,3990,3990,1
20240813,125400,2552088230,3975,3975,3975,3975,513
20240813,125300,2550049055,3990,3985,3990,3985,585
20240813,125200,2547717330,3970,3970,3970,3970,2000
20240813,125100,2539777330,3970,3980,3985,3970,249
20240813,125000,2538786865,3980,3980,3980,3980,0
20240813,124900,2538786865,3980,3970,3980,3970,2278
20240813,124800,2529731530,3970,3970,3970,3970,0
20240813,124700,2529731530,3970,3970,3970,3970,338
20240813,124600,2528389670,3970,3965,3970,3965,1141
20240813,124500,2523860305,3965,3965,3965,3965,441
20240813,124400,2522111740,3960,3960,3960,3960,486
20240813,124300,2520187180,3960,3960,3960,3960,460
20240813,124200,2518365580,3950,3960,3960,3950,4948
20240813,124100,2498799795,3960,3960,3960,3960,100
20240813,124000,2498403795,3960,3965,3965,3960,2
20240813,123900,2498395870,3965,3965,3965,3965,0
20240813,123800,2498395870,3965,3960,3965,3960,220
20240813,123700,2497524620,3965,3965,3965,3965,5
20240813,123600,2497504795,3965,3960,3965,3960,248
20240813,123500,2496522075,3955,3955,3955,3955,0
20240813,123400,2496522075,3955,3955,3955,3955,0
20240813,123300,2496522075,3955,3955,3955,3955,4448
20240813,123200,2478930235,3960,3960,3960,3960,0
20240813,123100,2478930235,3960,3960,3960,3960,5020
20240813,123000,2459051035,3965,3965,3965,3965,1452
20240813,122900,2453293855,3965,3970,3970,3965,201
20240813,122800,2452496885,3970,3970,3970,3970,37
20240813,122700,2452349995,3965,3965,3965,3965,566
20240813,122600,2450105805,3965,3965,3965,3965,663
20240813,122500,2447477010,3970,3970,3970,3970,1
20240813,122400,2447473040,3970,3965,3970,3965,265
20240813,122300,2446421375,3965,3965,3965,3965,0
20240813,122200,2446421375,3965,3965,3965,3965,0
20240813,122100,2446421375,3965,3965,3965,3965,0
20240813,122000,2446421375,3965,3965,3965,3965,53
20240813,121900,2446211230,3965,3965,3965,3965,0
20240813,121800,2446211230,3965,3965,3965,3965,0
20240813,121700,2446211230,3965,3965,3965,3965,0
20240813,121600,2446211230,3965,3970,3970,3965,274
20240813,121500,2445123820,3970,3965,3970,3965,136
20240813,121400,2444584575,3970,3970,3970,3970,0
20240813,121300,2444584575,3970,3970,3970,3970,132
20240813,121200,2444060535,3960,3960,3960,3960,1
20240813,121100,2444056575,3960,3960,3960,3960,24
20240813,121000,2443961535,3960,3960,3970,3960,1585
20240813,120900,2437684925,3960,3960,3960,3960,0
20240813,120800,2437684925,3960,3960,3960,3960,0
20240813,120700,2437684925,3960,3960,3960,3960,1
20240813,120600,2437680965,3960,3970,3970,3960,2536
20240813,120500,2427623685,3975,3975,3975,3970,304
20240813,120400,2426415290,3970,3970,3970,3970,0
20240813,120300,2426415290,3970,3970,3970,3970,0
20240813,120200,2426415290,3970,3970,3970,3970,35
20240813,120100,2426276340,3970,3970,3970,3970,0
20240813,120000,2426276340,3970,3970,3970,3970,60
20240813,115900,2426038140,3970,3970,3970,3970,5
20240813,115800,2426018290,3975,3975,3975,3975,0
20240813,115700,2426018290,3975,3975,3975,3975,0
20240813,115600,2426018290,3975,3975,3975,3975,500
20240813,115500,2424030790,3970,3975,3975,3970,181
20240813,115400,2423312170,3975,3975,3975,3975,10
20240813,115300,2423272420,3975,3970,3975,3970,1060
20240813,115200,2419064170,3970,3970,3970,3970,35
20240813,115100,2418925220,3975,3975,3975,3975,10
20240813,115000,2418885470,3970,3970,3970,3970,1
20240813,114900,2418881500,3975,3970,3975,3970,409
20240813,114800,2417257270,3970,3970,3970,3970,0
20240813,114700,2417257270,3970,3975,3975,3970,2
20240813,114600,2417249325,3970,3975,3975,3970,6
20240813,114500,2417225480,3970,3970,3970,3970,109
20240813,114400,2416792750,3970,3985,3985,3970,7
20240813,114300,2416764945,3970,3970,3970,3970,50
20240813,114200,2416566445,3970,3970,3970,3970,321
20240813,114100,2415292075,3970,3990,3990,3970,1035
20240813,114000,2411163045,3970,3970,3970,3970,0
20240813,113900,2411163045,3970,3970,3970,3970,249
20240813,113800,2410174515,3970,3970,3970,3970,301
20240813,113700,2408979545,3970,3985,3985,3970,2
20240813,113600,2408971590,3990,3990,3990,3990,277
20240813,113500,2407866360,3990,3990,3990,3990,10
20240813,113400,2407826460,3970,3970,3970,3970,232
20240813,113300,2406905420,3970,3970,3970,3970,30
20240813,113200,2406786320,3970,3970,3970,3970,1
20240813,113100,2406782350,3950,3950,3950,3950,0
20240813,113000,2406782350,3950,3990,3990,3950,2715
20240813,112900,2396044545,3990,3960,3990,3955,14275
20240813,112800,2339443015,3960,3960,3960,3960,1
20240813,112700,2339439055,3950,3950,3950,3950,9
20240813,112600,2339403505,3965,3955,3970,3950,2686
20240813,112500,2328762800,3955,3960,3965,3955,2042
20240813,112400,2320676670,3960,3970,3970,3960,25
20240813,112300,2320577550,3955,3945,3960,3940,9578
20240813,112200,2282704525,3950,3955,3955,3945,11809
20240813,112100,2236044710,3960,3965,3965,3955,3323
20240813,112000,2222884755,3965,3970,3975,3960,10107
20240813,111900,2182813590,3965,3970,3970,3965,31963
20240813,111800,2055946515,3970,3975,3975,3970,2073
20240813,111700,2047706350,3975,3975,3975,3975,0
20240813,111600,2047706350,3975,3970,3975,3970,463
20240813,111500,2045867930,3970,3970,3970,3970,856
20240813,111400,2042469610,3970,3975,3975,3970,325
20240813,111300,2041179115,3975,3985,3985,3970,798
20240813,111200,2037999145,3985,3980,3985,3970,217
20240813,111100,2037137455,3970,3975,3975,3970,6817
20240813,111000,2010041230,3975,3975,3975,3975,0
20240813,110900,2010041230,3975,3975,3975,3975,2281
20240813,110800,2000974255,3975,3980,3980,3975,21
20240813,110700,2000890680,3975,3975,3980,3975,5481
20240813,110600,1979098080,3975,3980,3980,3975,358
20240813,110500,1977673900,3980,3980,3980,3980,1080
20240813,110400,1973375500,3980,3980,3980,3980,200
20240813,110300,1972579500,3985,3985,3985,3980,1014
20240813,110200,1968540225,3980,3985,3985,3980,261
20240813,110100,1967500145,3980,3985,3985,3980,2607
20240813,110000,1957124240,3985,3985,3985,3985,436
20240813,105900,1955386780,3995,3995,3995,3995,0
20240813,105800,1955386780,3995,3995,3995,3995,0
20240813,105700,1955386780,3995,3985,3995,3985,1133
20240813,105600,1950861775,3980,3980,3985,3980,2135
20240813,105500,1942362230,3980,3980,3985,3980,1619
20240813,105400,1935916980,3985,3985,3985,3980,166
20240813,105300,1935255475,3985,3985,3985,3985,453
20240813,105200,1933450270,3985,3985,3985,3980,1019
20240813,105100,1929389560,3995,3985,3995,3980,1014
20240813,105000,1925346320,3985,3985,3985,3985,1816
20240813,104900,1918109560,3990,3990,3990,3990,4
20240813,104800,1918093600,3985,3985,3985,3985,84
20240813,104700,1917758860,3985,3990,3990,3985,2112
20240813,104600,1909342480,3990,3990,3990,3985,1051
20240813,104500,1905151740,3985,3990,3990,3985,152
20240813,104400,1904545660,4000,3990,4000,3990,734
20240813,104300,1901612805,3990,3990,3990,3985,902
20240813,104200,1898013830,3990,3995,4000,3990,680
20240813,104100,1895297205,4000,3995,4000,3995,103
20240813,104000,1894885710,3995,4000,4000,3995,703
20240813,103900,1892073720,3995,3995,4000,3995,496
20240813,103800,1890092190,3995,3995,3995,3995,213
20240813,103700,1889241255,3990,4000,4000,3990,447
20240813,103600,1887457305,4000,4000,4000,3990,1389
20240813,103500,1881902115,4000,3990,4000,3990,156
20240813,103400,1881279665,3985,3985,3985,3985,0
20240813,103300,1881279665,3985,4000,4000,3985,2
20240813,103200,1881271680,3985,4000,4000,3985,20
20240813,103100,1881191695,3985,3990,4000,3985,153
20240813,103000,1880581815,3990,3990,4000,3985,3943
20240813,102900,1864862355,3990,3995,3995,3990,2120
20240813,102800,1856403460,4000,4000,4000,3990,63
20240813,102700,1856151470,3990,3995,3995,3990,6652
20240813,102600,1829607085,3990,4000,4000,3990,10
20240813,102500,1829567095,3995,4000,4000,3995,2
20240813,102400,1829559100,4000,4000,4010,3995,2356
20240813,102300,1820143260,4005,4000,4005,3995,3358
20240813,102200,1806722905,3995,3995,4005,3995,340
20240813,102100,1805364465,4000,4000,4005,4000,183
20240813,102000,1804632440,4000,3995,4000,3995,647
20240813,101900,1802044570,3995,3995,4000,3995,154
20240813,101800,1801429305,4000,4005,4005,4000,3834
20240813,101700,1786086185,4005,4010,4010,4005,910
20240813,101600,1782441135,4010,4015,4020,4010,823
20240813,101500,1779140605,4015,4015,4015,4010,3910
20240813,101400,1763444345,4015,4005,4015,4005,2891
20240813,101300,1751848450,4000,4000,4000,4000,106
20240813,101200,1751424450,4000,4005,4005,4000,262
20240813,101100,1750375415,4000,3995,4000,3995,5304
20240813,101000,1729162450,3995,4005,4005,3995,3322
20240813,100900,1715889450,4015,4010,4015,4000,359
20240813,100800,1714449815,4015,4005,4015,3995,3991
20240813,100700,1698468770,4005,4010,4010,4005,4943
20240813,100600,1678669000,4005,4010,4010,4005,134
20240813,100500,1678132205,4000,4000,4010,4000,2967
20240813,100400,1666256120,4000,3995,4000,3990,4096
20240813,100300,1649890625,3995,4000,4000,3995,1986
20240813,100200,1641949130,4000,3995,4000,3995,584
20240813,100100,1639613255,3995,3995,4000,3995,940
20240813,100000,1635857705,3995,3995,3995,3995,342
20240813,095900,1634491415,3990,3995,3995,3990,2046
20240813,095800,1626320745,3995,3995,3995,3995,1232
20240813,095700,1621398905,4000,4000,4000,4000,1
20240813,095600,1621394905,4000,4000,4000,4000,80
20240813,095500,1621074905,4000,4000,4000,3995,1654
20240813,095400,1614462920,4000,3990,4000,3990,653
20240813,095300,1611854420,3990,4000,4000,3990,680
20240813,095200,1609138235,3995,3995,3995,3990,405
20240813,095100,1607520285,3990,3990,3995,3990,3385
20240813,095000,1594012820,3990,3995,3995,3990,3667
20240813,094900,1579371210,3995,3995,3995,3995,10
20240813,094800,1579331260,3995,3995,3995,3995,1231
20240813,094700,1574413415,3995,4000,4000,3995,1704
20240813,094600,1567599630,4010,4015,4015,4005,6055
20240813,094500,1543346440,4005,4010,4015,4005,2181
20240813,094400,1534600875,4010,4005,4010,4005,10939
20240813,094300,1490765125,4005,4015,4015,4005,3336
20240813,094200,1477391880,4025,4015,4025,4015,4624
20240813,094100,1458819105,4025,4005,4025,4005,1836
20240813,094000,1451431355,4005,4035,4035,4005,8670
20240813,093900,1416537895,4020,4025,4035,4020,16421
20240813,093800,1350370740,4025,4020,4025,4020,3437
20240813,093700,1336541490,4020,4025,4025,4010,8052
20240813,093600,1304145985,4015,4015,4025,4015,9081
20240813,093500,1267659705,4005,4005,4020,4005,11690
20240813,093400,1220726050,4005,4005,4010,4005,2215
20240813,093300,1211848470,4000,4010,4015,4000,2219
20240813,093200,1202953605,4010,4015,4020,4000,2109
20240813,093100,1194487040,4015,4010,4015,4000,7301
20240813,093000,1165247385,4005,4010,4010,4005,2840
20240813,092900,1153860945,4010,4020,4020,4010,1967
20240813,092800,1145963615,4015,4010,4020,4010,2160
20240813,092700,1137291340,4010,4015,4015,4005,1801
20240813,092600,1130066025,4015,4005,4015,4000,6202
20240813,092500,1105195485,4000,3995,4010,3995,4641
20240813,092400,1086615715,3990,3995,3995,3990,878
20240813,092300,1083110570,3995,3985,3995,3985,881
20240813,092200,1079592800,3985,3990,4000,3985,1385
20240813,092100,1074066715,4000,3990,4000,3990,2916
20240813,092000,1062419360,3990,3995,4000,3990,8152
20240813,091900,1029875895,3995,3990,4000,3990,1550
20240813,091800,1023683785,3995,3985,3995,3985,4152
20240813,091700,1007138045,3985,3985,3985,3980,4329
20240813,091600,989898720,3980,3995,4000,3980,16505
20240813,091500,924084150,3995,3995,4000,3990,4822
20240813,091400,904820260,3995,4000,4000,3995,3653
20240813,091300,890216450,4000,4020,4020,3995,20406
20240813,091200,808542325,4020,4030,4035,4015,7185
20240813,091100,779656070,4030,4020,4030,4015,7294
20240813,091000,750286920,4015,4020,4030,4015,5694
20240813,090900,727385505,4025,4020,4025,4010,6406
20240813,090800,701613855,4020,4020,4025,4005,14984
20240813,090700,641415930,4020,4005,4020,4005,6091
20240813,090600,616974475,4020,4000,4025,3995,12345
20240813,090500,567444750,4000,3995,4005,3985,10781
20240813,090400,524360615,3995,4000,4000,3985,8021
20240813,090300,492323810,3995,3990,4000,3985,12399
20240813,090200,442834525,3990,4010,4010,3980,21277
20240813,090100,357769370,4010,3995,4010,3975,36680
20240813,090000,211342840,4000,3980,4015,3980,52987