KissMeData/014530/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,185900,1457665620,3810,3810,3810,3810,11214
20240819,185800,1457665620,3810,3810,3810,3810,0
20240819,185700,1457665620,3810,3810,3810,3810,0
20240819,185600,1457665620,3810,3810,3810,3810,0
20240819,185500,1457665620,3810,3810,3810,3810,0
20240819,185400,1457665620,3810,3810,3810,3810,0
20240819,185300,1457665620,3810,3810,3810,3810,0
20240819,185200,1457665620,3810,3810,3810,3810,0
20240819,185100,1457665620,3810,3810,3810,3810,0
20240819,185000,1457665620,3810,3810,3810,3810,0
20240819,184900,1457665620,3810,3810,3810,3810,0
20240819,184800,1457665620,3810,3810,3810,3810,0
20240819,184700,1457665620,3810,3810,3810,3810,0
20240819,184600,1457665620,3810,3810,3810,3810,0
20240819,184500,1457665620,3810,3810,3810,3810,0
20240819,184400,1457665620,3810,3810,3810,3810,0
20240819,184300,1457665620,3810,3810,3810,3810,0
20240819,184200,1457665620,3810,3810,3810,3810,0
20240819,184100,1457665620,3810,3810,3810,3810,0
20240819,184000,1457665620,3810,3810,3810,3810,0
20240819,183900,1457665620,3810,3810,3810,3810,0
20240819,183800,1457665620,3810,3810,3810,3810,0
20240819,183700,1457665620,3810,3810,3810,3810,0
20240819,183600,1457665620,3810,3810,3810,3810,0
20240819,183500,1457665620,3810,3810,3810,3810,0
20240819,183400,1457665620,3810,3810,3810,3810,0
20240819,183300,1457665620,3810,3810,3810,3810,0
20240819,183200,1457665620,3810,3810,3810,3810,0
20240819,183100,1457665620,3810,3810,3810,3810,0
20240819,183000,1457665620,3810,3810,3810,3810,0
20240819,182900,1457665620,3810,3810,3810,3810,11214
20240819,182800,1457665620,3810,3810,3810,3810,0
20240819,182700,1457665620,3810,3810,3810,3810,0
20240819,182600,1457665620,3810,3810,3810,3810,0
20240819,182500,1457665620,3810,3810,3810,3810,0
20240819,182400,1457665620,3810,3810,3810,3810,0
20240819,182300,1457665620,3810,3810,3810,3810,0
20240819,182200,1457665620,3810,3810,3810,3810,0
20240819,182100,1457665620,3810,3810,3810,3810,0
20240819,182000,1457665620,3810,3810,3810,3810,0
20240819,181900,1457665620,3810,3810,3810,3810,0
20240819,181800,1457665620,3810,3810,3810,3810,0
20240819,181700,1457665620,3810,3810,3810,3810,0
20240819,181600,1457665620,3810,3810,3810,3810,0
20240819,181500,1457665620,3810,3810,3810,3810,0
20240819,181400,1457665620,3810,3810,3810,3810,0
20240819,181300,1457665620,3810,3810,3810,3810,0
20240819,181200,1457665620,3810,3810,3810,3810,0
20240819,181100,1457665620,3810,3810,3810,3810,0
20240819,181000,1457665620,3810,3810,3810,3810,0
20240819,180900,1457665620,3810,3810,3810,3810,0
20240819,180800,1457665620,3810,3810,3810,3810,0
20240819,180700,1457665620,3810,3810,3810,3810,0
20240819,180600,1457665620,3810,3810,3810,3810,0
20240819,180500,1457665620,3810,3810,3810,3810,0
20240819,180400,1457665620,3810,3810,3810,3810,0
20240819,180300,1457665620,3810,3810,3810,3810,0
20240819,180200,1457665620,3810,3810,3810,3810,0
20240819,180100,1457665620,3810,3810,3810,3810,0
20240819,180000,1457665620,3810,3810,3810,3810,0
20240819,175900,1457665620,3810,3810,3810,3810,11214
20240819,175800,1457665620,3810,3810,3810,3810,0
20240819,175700,1457665620,3810,3810,3810,3810,0
20240819,175600,1457665620,3810,3810,3810,3810,0
20240819,175500,1457665620,3810,3810,3810,3810,0
20240819,175400,1457665620,3810,3810,3810,3810,0
20240819,175300,1457665620,3810,3810,3810,3810,0
20240819,175200,1457665620,3810,3810,3810,3810,0
20240819,175100,1457665620,3810,3810,3810,3810,0
20240819,175000,1457665620,3810,3810,3810,3810,0
20240819,174900,1457665620,3810,3810,3810,3810,0
20240819,174800,1457665620,3810,3810,3810,3810,0
20240819,174700,1457665620,3810,3810,3810,3810,0
20240819,174600,1457665620,3810,3810,3810,3810,0
20240819,174500,1457665620,3810,3810,3810,3810,0
20240819,174400,1457665620,3810,3810,3810,3810,0
20240819,174300,1457665620,3810,3810,3810,3810,0
20240819,174200,1457665620,3810,3810,3810,3810,0
20240819,174100,1457665620,3810,3810,3810,3810,0
20240819,174000,1457665620,3810,3810,3810,3810,0
20240819,173900,1457665620,3810,3810,3810,3810,0
20240819,173800,1457665620,3810,3810,3810,3810,0
20240819,173700,1457665620,3810,3810,3810,3810,0
20240819,173600,1457665620,3810,3810,3810,3810,0
20240819,173500,1457665620,3810,3810,3810,3810,0
20240819,173400,1457665620,3810,3810,3810,3810,0
20240819,173300,1457665620,3810,3810,3810,3810,0
20240819,173200,1457665620,3810,3810,3810,3810,0
20240819,173100,1457665620,3810,3810,3810,3810,0
20240819,173000,1457665620,3810,3810,3810,3810,0
20240819,172900,1457665620,3810,3810,3810,3810,11214
20240819,172800,1457665620,3810,3810,3810,3810,0
20240819,172700,1457665620,3810,3810,3810,3810,0
20240819,172600,1457665620,3810,3810,3810,3810,0
20240819,172500,1457665620,3810,3810,3810,3810,0
20240819,172400,1457665620,3810,3810,3810,3810,0
20240819,172300,1457665620,3810,3810,3810,3810,0
20240819,172200,1457665620,3810,3810,3810,3810,0
20240819,172100,1457665620,3810,3810,3810,3810,0
20240819,172000,1457665620,3810,3810,3810,3810,0
20240819,171900,1457665620,3810,3810,3810,3810,0
20240819,171800,1457665620,3810,3810,3810,3810,0
20240819,171700,1457665620,3810,3810,3810,3810,0
20240819,171600,1457665620,3810,3810,3810,3810,0
20240819,171500,1457665620,3810,3810,3810,3810,0
20240819,171400,1457665620,3810,3810,3810,3810,0
20240819,171300,1457665620,3810,3810,3810,3810,0
20240819,171200,1457665620,3810,3810,3810,3810,0
20240819,171100,1457665620,3810,3810,3810,3810,0
20240819,171000,1457665620,3810,3810,3810,3810,0
20240819,170900,1457665620,3810,3810,3810,3810,0
20240819,170800,1457665620,3810,3810,3810,3810,0
20240819,170700,1457665620,3810,3810,3810,3810,0
20240819,170600,1457665620,3810,3810,3810,3810,0
20240819,170500,1457665620,3810,3810,3810,3810,0
20240819,170400,1457665620,3810,3810,3810,3810,0
20240819,170300,1457665620,3810,3810,3810,3810,0
20240819,170200,1457665620,3810,3810,3810,3810,0
20240819,170100,1457665620,3810,3810,3810,3810,0
20240819,170000,1457665620,3810,3810,3810,3810,0
20240819,165900,1457665620,3810,3810,3810,3810,11214
20240819,165800,1457665620,3810,3810,3810,3810,0
20240819,165700,1457665620,3810,3810,3810,3810,0
20240819,165600,1457665620,3810,3810,3810,3810,0
20240819,165500,1457665620,3810,3810,3810,3810,0
20240819,165400,1457665620,3810,3810,3810,3810,0
20240819,165300,1457665620,3810,3810,3810,3810,0
20240819,165200,1457665620,3810,3810,3810,3810,0
20240819,165100,1457665620,3810,3810,3810,3810,0
20240819,165000,1457665620,3810,3810,3810,3810,0
20240819,164900,1457665620,3810,3810,3810,3810,0
20240819,164800,1457665620,3810,3810,3810,3810,0
20240819,164700,1457665620,3810,3810,3810,3810,0
20240819,164600,1457665620,3810,3810,3810,3810,0
20240819,164500,1457665620,3810,3810,3810,3810,0
20240819,164400,1457665620,3810,3810,3810,3810,0
20240819,164300,1457665620,3810,3810,3810,3810,0
20240819,164200,1457665620,3810,3810,3810,3810,0
20240819,164100,1457665620,3810,3810,3810,3810,0
20240819,164000,1457665620,3810,3810,3810,3810,0
20240819,163900,1457665620,3810,3810,3810,3810,0
20240819,163800,1457665620,3810,3810,3810,3810,0
20240819,163700,1457665620,3810,3810,3810,3810,0
20240819,163600,1457665620,3810,3810,3810,3810,0
20240819,163500,1457665620,3810,3810,3810,3810,0
20240819,163400,1457665620,3810,3810,3810,3810,0
20240819,163300,1457665620,3810,3810,3810,3810,0
20240819,163200,1457665620,3810,3810,3810,3810,0
20240819,163100,1457665620,3810,3810,3810,3810,0
20240819,163000,1457665620,3810,3810,3810,3810,0
20240819,162900,1457665620,3810,3810,3810,3810,11214
20240819,162800,1457665620,3810,3810,3810,3810,0
20240819,162700,1457665620,3810,3810,3810,3810,0
20240819,162600,1457665620,3810,3810,3810,3810,0
20240819,162500,1457665620,3810,3810,3810,3810,0
20240819,162400,1457665620,3810,3810,3810,3810,0
20240819,162300,1457665620,3810,3810,3810,3810,0
20240819,162200,1457665620,3810,3810,3810,3810,0
20240819,162100,1457665620,3810,3810,3810,3810,0
20240819,162000,1457665620,3810,3810,3810,3810,0
20240819,161900,1457665620,3810,3810,3810,3810,0
20240819,161800,1457665620,3810,3810,3810,3810,0
20240819,161700,1457665620,3810,3810,3810,3810,0
20240819,161600,1457665620,3810,3810,3810,3810,0
20240819,161500,1457665620,3810,3810,3810,3810,0
20240819,161400,1457665620,3810,3810,3810,3810,0
20240819,161300,1457665620,3810,3810,3810,3810,0
20240819,161200,1457665620,3810,3810,3810,3810,0
20240819,161100,1457665620,3810,3810,3810,3810,0
20240819,161000,1457665620,3810,3810,3810,3810,0
20240819,160900,1457665620,3810,3810,3810,3810,0
20240819,160800,1457665620,3810,3810,3810,3810,0
20240819,160700,1457665620,3810,3810,3810,3810,0
20240819,160600,1457665620,3810,3810,3810,3810,0
20240819,160500,1457665620,3810,3810,3810,3810,0
20240819,160400,1457665620,3810,3810,3810,3810,0
20240819,160300,1457665620,3810,3810,3810,3810,0
20240819,160200,1457665620,3810,3810,3810,3810,0
20240819,160100,1457665620,3810,3810,3810,3810,0
20240819,160000,1457665620,3810,3810,3810,3810,0
20240819,155900,1457665620,3810,3810,3810,3810,11214
20240819,155800,1457665620,3810,3810,3810,3810,0
20240819,155700,1457665620,3810,3810,3810,3810,0
20240819,155600,1457665620,3810,3810,3810,3810,0
20240819,155500,1457665620,3810,3810,3810,3810,0
20240819,155400,1457665620,3810,3810,3810,3810,0
20240819,155300,1457665620,3810,3810,3810,3810,0
20240819,155200,1457665620,3810,3810,3810,3810,0
20240819,155100,1457665620,3810,3810,3810,3810,0
20240819,155000,1457665620,3810,3810,3810,3810,0
20240819,154900,1457665620,3810,3810,3810,3810,0
20240819,154800,1457665620,3810,3810,3810,3810,0
20240819,154700,1457665620,3810,3810,3810,3810,0
20240819,154600,1457665620,3810,3810,3810,3810,0
20240819,154500,1457665620,3810,3810,3810,3810,0
20240819,154400,1457665620,3810,3810,3810,3810,0
20240819,154300,1457665620,3810,3810,3810,3810,0
20240819,154200,1457665620,3810,3810,3810,3810,0
20240819,154100,1457665620,3810,3810,3810,3810,0
20240819,154000,1457665620,3810,3810,3810,3810,0
20240819,153900,1457665620,3810,3810,3810,3810,0
20240819,153800,1457665620,3810,3810,3810,3810,0
20240819,153700,1457665620,3810,3810,3810,3810,0
20240819,153600,1457665620,3810,3810,3810,3810,0
20240819,153500,1457665620,3810,3810,3810,3810,0
20240819,153400,1457665620,3810,3810,3810,3810,0
20240819,153300,1457665620,3810,3810,3810,3810,0
20240819,153200,1457665620,3810,3810,3810,3810,0
20240819,153100,1457665620,3810,3810,3810,3810,0
20240819,153000,1457665620,3810,3810,3810,3810,11214
20240819,152900,1414940280,3810,3810,3810,3810,0
20240819,152800,1414940280,3810,3810,3810,3810,0
20240819,152700,1414940280,3810,3810,3810,3810,0
20240819,152600,1414940280,3810,3810,3810,3810,0
20240819,152500,1414940280,3810,3810,3810,3810,0
20240819,152400,1414940280,3810,3810,3810,3810,0
20240819,152300,1414940280,3810,3810,3810,3810,0
20240819,152200,1414940280,3810,3810,3810,3810,0
20240819,152100,1414940280,3810,3810,3810,3810,0
20240819,152000,1414940280,3810,3810,3810,3810,0
20240819,151900,1414940280,3810,3810,3810,3805,1957
20240819,151800,1407484285,3810,3810,3815,3810,655
20240819,151700,1404988715,3815,3810,3815,3810,78
20240819,151600,1404691285,3815,3810,3815,3810,854
20240819,151500,1401437540,3810,3815,3815,3805,903
20240819,151400,1397997280,3810,3810,3810,3810,853
20240819,151300,1394747350,3810,3810,3810,3810,1223
20240819,151200,1390087720,3810,3810,3810,3810,1046
20240819,151100,1386102460,3810,3810,3810,3810,91
20240819,151000,1385755750,3810,3815,3815,3810,92
20240819,150900,1385405220,3815,3810,3815,3810,2170
20240819,150800,1377137070,3805,3805,3810,3805,76
20240819,150700,1376847565,3810,3810,3810,3805,230
20240819,150600,1375972065,3810,3810,3810,3810,1198
20240819,150500,1371407685,3810,3810,3810,3810,200
20240819,150400,1370645685,3810,3810,3810,3810,133
20240819,150300,1370138955,3805,3810,3810,3805,890
20240819,150200,1366751980,3810,3810,3810,3810,45
20240819,150100,1366580530,3805,3815,3815,3805,126
20240819,150000,1366099940,3815,3815,3815,3815,104
20240819,145900,1365703180,3810,3810,3810,3810,203
20240819,145800,1364929750,3810,3810,3810,3805,667
20240819,145700,1362388510,3810,3810,3810,3810,300
20240819,145600,1361245510,3810,3810,3810,3810,473
20240819,145500,1359443380,3810,3810,3810,3810,200
20240819,145400,1358681380,3810,3810,3810,3810,220
20240819,145300,1357843180,3810,3810,3810,3810,50
20240819,145200,1357652680,3810,3805,3810,3805,89
20240819,145100,1357313595,3810,3805,3810,3805,101
20240819,145000,1356928790,3810,3810,3810,3810,162
20240819,144900,1356311570,3810,3810,3810,3810,462
20240819,144800,1354551350,3810,3815,3815,3810,505
20240819,144700,1352627290,3810,3810,3810,3810,1000
20240819,144600,1348817290,3815,3815,3815,3815,1
20240819,144500,1348813475,3810,3815,3815,3810,1418
20240819,144400,1343410870,3810,3810,3810,3810,0
20240819,144300,1343410870,3810,3815,3815,3810,751
20240819,144200,1340549510,3810,3810,3810,3810,0
20240819,144100,1340549510,3810,3810,3810,3810,101
20240819,144000,1340164700,3810,3810,3810,3810,49
20240819,143900,1339978010,3815,3815,3815,3815,0
20240819,143800,1339978010,3815,3805,3815,3805,34
20240819,143700,1339848330,3805,3805,3805,3805,973
20240819,143600,1336146065,3810,3810,3810,3810,1568
20240819,143500,1330171985,3810,3810,3810,3810,5711
20240819,143400,1308413075,3810,3805,3810,3805,339
20240819,143300,1307122180,3810,3810,3810,3810,5030
20240819,143200,1287957880,3805,3805,3805,3805,185
20240819,143100,1287253955,3805,3805,3805,3805,0
20240819,143000,1287253955,3805,3805,3805,3805,14
20240819,142900,1287200685,3805,3805,3805,3805,155
20240819,142800,1286610910,3805,3810,3810,3805,1220
20240819,142700,1281967810,3805,3810,3810,3805,185
20240819,142600,1281263735,3805,3805,3805,3805,35
20240819,142500,1281130560,3810,3810,3810,3810,0
20240819,142400,1281130560,3810,3810,3810,3810,0
20240819,142300,1281130560,3810,3810,3810,3810,40
20240819,142200,1280978160,3805,3810,3810,3805,206
20240819,142100,1280193325,3810,3810,3810,3805,250
20240819,142000,1279241025,3805,3810,3810,3805,48
20240819,141900,1279058235,3805,3810,3810,3805,400
20240819,141800,1277535735,3805,3805,3805,3805,35
20240819,141700,1277402560,3810,3810,3810,3810,280
20240819,141600,1276335760,3810,3810,3810,3805,463
20240819,141500,1274572555,3810,3810,3810,3810,100
20240819,141400,1274191555,3805,3805,3805,3805,0
20240819,141300,1274191555,3805,3805,3805,3805,0
20240819,141200,1274191555,3805,3805,3805,3805,2012
20240819,141100,1266535895,3810,3810,3810,3810,20
20240819,141000,1266459695,3810,3810,3810,3810,2447
20240819,140900,1257136625,3810,3810,3810,3810,46
20240819,140800,1256961365,3805,3805,3805,3805,25
20240819,140700,1256866240,3810,3810,3810,3810,30
20240819,140600,1256751940,3810,3810,3810,3810,200
20240819,140500,1255989940,3810,3810,3810,3805,1661
20240819,140400,1249669775,3805,3805,3805,3805,505
20240819,140300,1247748250,3805,3810,3810,3805,921
20240819,140200,1244243150,3810,3810,3810,3810,50
20240819,140100,1244052650,3810,3805,3810,3805,62
20240819,140000,1243816605,3810,3810,3810,3810,0
20240819,135900,1243816605,3810,3810,3810,3810,500
20240819,135800,1241911605,3805,3805,3805,3805,0
20240819,135700,1241911605,3805,3805,3805,3805,112
20240819,135600,1241485445,3800,3805,3805,3800,312
20240819,135500,1240298290,3805,3805,3805,3805,1286
20240819,135400,1235405060,3805,3810,3810,3805,778
20240819,135300,1232444760,3810,3810,3810,3810,0
20240819,135200,1232444760,3810,3810,3810,3810,0
20240819,135100,1232444760,3810,3805,3810,3805,912
20240819,135000,1228974410,3805,3800,3810,3800,5472
20240819,134900,1208152220,3810,3805,3810,3800,6780
20240819,134800,1182356505,3810,3810,3810,3810,4300
20240819,134700,1165973505,3810,3815,3815,3810,20457
20240819,134600,1088030685,3810,3815,3815,3810,1100
20240819,134500,1083839185,3815,3815,3815,3815,1315
20240819,134400,1078822460,3815,3815,3815,3815,259
20240819,134300,1077834375,3810,3815,3815,3810,15935
20240819,134200,1017052095,3815,3815,3820,3815,129
20240819,134100,1016559710,3820,3820,3820,3820,700
20240819,134000,1013885710,3820,3820,3820,3820,326
20240819,133900,1012640390,3820,3820,3820,3820,120
20240819,133800,1012181990,3820,3815,3820,3815,284
20240819,133700,1011098180,3820,3820,3820,3815,122
20240819,133600,1010632365,3820,3820,3820,3820,223
20240819,133500,1009780505,3815,3815,3820,3815,159
20240819,133400,1009173420,3815,3815,3815,3815,598
20240819,133300,1006892050,3820,3820,3820,3820,0
20240819,133200,1006892050,3820,3820,3820,3820,2
20240819,133100,1006884410,3820,3820,3820,3820,1549
20240819,133000,1000967230,3815,3820,3820,3815,2220
20240819,132900,992487830,3820,3820,3820,3820,1018
20240819,132800,988599070,3820,3820,3820,3820,0
20240819,132700,988599070,3820,3820,3820,3820,0
20240819,132600,988599070,3820,3820,3820,3820,0
20240819,132500,988599070,3820,3820,3820,3820,5
20240819,132400,988579970,3820,3820,3820,3820,2
20240819,132300,988572330,3820,3815,3825,3815,1240
20240819,132200,983836765,3825,3825,3825,3825,0
20240819,132100,983836765,3825,3825,3825,3825,10
20240819,132000,983798515,3825,3815,3825,3815,7357
20240819,131900,955731040,3820,3820,3820,3820,14601
20240819,131800,899955220,3820,3820,3820,3820,0
20240819,131700,899955220,3820,3825,3825,3820,2198
20240819,131600,891557860,3825,3825,3825,3825,200
20240819,131500,890792860,3825,3825,3825,3825,1
20240819,131400,890789035,3825,3825,3825,3825,0
20240819,131300,890789035,3825,3825,3825,3825,0
20240819,131200,890789035,3825,3825,3825,3825,0
20240819,131100,890789035,3825,3830,3830,3825,177
20240819,131000,890111910,3830,3825,3830,3825,2
20240819,130900,890104255,3820,3830,3830,3820,6132
20240819,130800,866679495,3820,3820,3820,3820,35
20240819,130700,866545795,3820,3820,3820,3820,1163
20240819,130600,862103135,3820,3820,3820,3820,0
20240819,130500,862103135,3820,3820,3820,3820,0
20240819,130400,862103135,3820,3820,3820,3820,0
20240819,130300,862103135,3820,3820,3820,3820,0
20240819,130200,862103135,3820,3820,3820,3820,250
20240819,130100,861148135,3820,3820,3820,3820,0
20240819,130000,861148135,3820,3820,3820,3820,302
20240819,125900,859994495,3825,3825,3825,3825,14
20240819,125800,859940945,3830,3830,3830,3830,0
20240819,125700,859940945,3830,3830,3830,3830,30
20240819,125600,859826045,3830,3825,3830,3825,1706
20240819,125500,853300575,3825,3825,3825,3825,0
20240819,125400,853300575,3825,3825,3825,3825,40
20240819,125300,853147575,3825,3825,3825,3825,311
20240819,125200,851958000,3830,3830,3830,3830,0
20240819,125100,851958000,3830,3830,3830,3830,2
20240819,125000,851950340,3825,3825,3825,3825,1000
20240819,124900,848125340,3825,3825,3825,3825,107
20240819,124800,847716065,3830,3830,3830,3830,136
20240819,124700,847195185,3830,3830,3830,3830,50
20240819,124600,847003685,3825,3825,3825,3820,815
20240819,124500,843886315,3825,3825,3825,3825,642
20240819,124400,841430665,3825,3825,3825,3825,70
20240819,124300,841162915,3825,3825,3825,3825,950
20240819,124200,837529165,3825,3825,3825,3825,0
20240819,124100,837529165,3825,3825,3825,3825,5411
20240819,124000,816832090,3825,3825,3825,3825,7
20240819,123900,816805315,3830,3825,3830,3825,207
20240819,123800,816013040,3830,3830,3830,3830,10
20240819,123700,815974740,3830,3830,3830,3830,5
20240819,123600,815955590,3830,3830,3830,3830,100
20240819,123500,815572590,3835,3830,3835,3825,434
20240819,123400,813910810,3835,3835,3835,3835,75
20240819,123300,813623185,3830,3830,3830,3830,0
20240819,123200,813623185,3830,3830,3830,3830,116
20240819,123100,813178905,3830,3830,3830,3830,593
20240819,123000,810907715,3835,3835,3835,3835,1
20240819,122900,810903880,3830,3830,3830,3830,35
20240819,122800,810769830,3825,3825,3825,3825,107
20240819,122700,810360555,3835,3835,3835,3835,1
20240819,122600,810356720,3825,3830,3835,3825,307
20240819,122500,809180935,3825,3825,3825,3825,0
20240819,122400,809180935,3825,3830,3830,3825,98
20240819,122300,808806080,3825,3825,3825,3825,483
20240819,122200,806958605,3825,3825,3825,3825,150
20240819,122100,806384855,3825,3825,3825,3825,100
20240819,122000,806002355,3820,3825,3825,3820,4521
20240819,121900,788724990,3825,3825,3825,3825,500
20240819,121800,786812490,3825,3825,3825,3825,107
20240819,121700,786403215,3830,3825,3830,3825,220
20240819,121600,785561665,3830,3830,3830,3830,0
20240819,121500,785561665,3830,3830,3830,3830,500
20240819,121400,783646665,3825,3825,3825,3825,93
20240819,121300,783290940,3825,3825,3825,3825,295
20240819,121200,782162565,3825,3825,3825,3825,0
20240819,121100,782162565,3825,3825,3825,3825,116
20240819,121000,781718865,3830,3830,3830,3830,2
20240819,120900,781711205,3830,3830,3830,3830,52
20240819,120800,781512045,3830,3830,3830,3830,0
20240819,120700,781512045,3830,3830,3830,3825,416
20240819,120600,779919300,3830,3830,3830,3830,20
20240819,120500,779842700,3830,3830,3830,3830,0
20240819,120400,779842700,3830,3825,3830,3825,205
20240819,120300,779058075,3830,3830,3830,3830,61
20240819,120200,778824445,3820,3820,3820,3820,0
20240819,120100,778824445,3820,3825,3825,3820,175
20240819,120000,778155695,3820,3830,3830,3820,380
20240819,115900,776703295,3830,3830,3830,3830,0
20240819,115800,776703295,3830,3825,3830,3825,115
20240819,115700,776263095,3830,3830,3830,3820,10266
20240819,115600,737008155,3830,3830,3830,3830,17
20240819,115500,736943045,3830,3830,3830,3830,133
20240819,115400,736433655,3830,3830,3830,3830,906
20240819,115300,732963675,3830,3830,3830,3830,466
20240819,115200,731178895,3835,3835,3835,3835,4
20240819,115100,731163555,3830,3830,3830,3830,7307
20240819,115000,703177745,3830,3830,3830,3830,867
20240819,114900,699857135,3835,3835,3835,3835,102
20240819,114800,699465965,3835,3835,3835,3835,5728
20240819,114700,677499085,3835,3835,3835,3835,155
20240819,114600,676904660,3840,3840,3840,3840,0
20240819,114500,676904660,3840,3840,3840,3840,0
20240819,114400,676904660,3840,3835,3840,3835,101
20240819,114300,676517320,3840,3835,3840,3835,105
20240819,114200,676114635,3835,3835,3835,3835,0
20240819,114100,676114635,3835,3835,3835,3835,1000
20240819,114000,672279635,3835,3840,3840,3835,129
20240819,113900,671784895,3840,3840,3840,3840,0
20240819,113800,671784895,3840,3840,3840,3840,1
20240819,113700,671781055,3840,3840,3840,3840,4
20240819,113600,671765695,3840,3840,3840,3840,10
20240819,113500,671727295,3840,3835,3840,3835,36
20240819,113400,671589210,3840,3840,3840,3840,50
20240819,113300,671397210,3840,3840,3840,3840,3352
20240819,113200,658525530,3840,3840,3845,3840,106
20240819,113100,658118480,3840,3840,3840,3840,0
20240819,113000,658118480,3840,3840,3840,3840,475
20240819,112900,656294480,3840,3840,3840,3840,0
20240819,112800,656294480,3840,3840,3840,3840,0
20240819,112700,656294480,3840,3840,3840,3840,0
20240819,112600,656294480,3840,3840,3840,3840,107
20240819,112500,655883600,3840,3845,3845,3840,1540
20240819,112400,649969800,3845,3845,3845,3845,105
20240819,112300,649566075,3845,3845,3845,3845,0
20240819,112200,649566075,3845,3840,3845,3840,460
20240819,112100,647797875,3845,3845,3845,3845,2
20240819,112000,647790185,3840,3840,3840,3840,162
20240819,111900,647168105,3840,3840,3840,3840,0
20240819,111800,647168105,3840,3840,3840,3840,35
20240819,111700,647033705,3840,3840,3840,3840,4
20240819,111600,647018345,3840,3840,3840,3840,470
20240819,111500,645213545,3840,3845,3845,3840,2255
20240819,111400,636554335,3845,3845,3845,3845,2
20240819,111300,636546645,3840,3840,3840,3840,35
20240819,111200,636412245,3840,3840,3840,3840,0
20240819,111100,636412245,3840,3840,3840,3840,86
20240819,111000,636082005,3840,3840,3840,3840,0
20240819,110900,636082005,3840,3840,3840,3840,498
20240819,110800,634169685,3840,3840,3840,3840,0
20240819,110700,634169685,3840,3840,3840,3840,0
20240819,110600,634169685,3840,3840,3840,3840,250
20240819,110500,633209685,3840,3845,3845,3840,208
20240819,110400,632410465,3840,3840,3840,3840,112
20240819,110300,631980385,3840,3835,3840,3835,44
20240819,110200,631811530,3835,3835,3835,3835,1526
20240819,110100,625959320,3835,3835,3835,3835,262
20240819,110000,624954550,3835,3835,3840,3835,3664
20240819,105900,610903105,3840,3840,3840,3840,0
20240819,105800,610903105,3840,3840,3840,3840,4
20240819,105700,610887745,3840,3840,3840,3840,2
20240819,105600,610880065,3840,3840,3840,3840,100
20240819,105500,610496065,3835,3835,3835,3835,107
20240819,105400,610085720,3840,3840,3840,3840,313
20240819,105300,608883800,3835,3835,3835,3835,14
20240819,105200,608830110,3840,3840,3840,3840,300
20240819,105100,607678110,3840,3840,3840,3840,430
20240819,105000,606026910,3845,3845,3845,3845,1
20240819,104900,606023065,3835,3835,3835,3835,0
20240819,104800,606023065,3835,3845,3845,3835,128
20240819,104700,605531985,3845,3845,3845,3845,2
20240819,104600,605524295,3835,3835,3835,3835,728
20240819,104500,602732415,3835,3835,3835,3835,0
20240819,104400,602732415,3835,3835,3835,3835,307
20240819,104300,601555070,3830,3830,3830,3830,0
20240819,104200,601555070,3830,3840,3840,3830,17670
20240819,104100,533794095,3840,3835,3840,3835,857
20240819,104000,530503340,3835,3840,3840,3835,111
20240819,103900,530077605,3840,3845,3845,3840,102
20240819,103800,529685915,3845,3835,3845,3835,126
20240819,103700,529202695,3835,3835,3835,3835,500
20240819,103600,527285195,3835,3835,3835,3835,0
20240819,103500,527285195,3835,3835,3835,3835,4355
20240819,103400,510583770,3835,3835,3835,3835,107
20240819,103300,510173425,3835,3835,3835,3835,0
20240819,103200,510173425,3835,3835,3835,3835,2000
20240819,103100,502503425,3835,3835,3835,3835,1620
20240819,103000,496290725,3835,3850,3850,3835,131
20240819,102900,495788165,3835,3835,3835,3835,0
20240819,102800,495788165,3835,3835,3835,3835,344
20240819,102700,494468925,3835,3840,3840,3835,405
20240819,102600,492914320,3850,3850,3850,3850,15
20240819,102500,492856570,3840,3840,3840,3840,0
20240819,102400,492856570,3840,3840,3840,3840,550
20240819,102300,490744570,3835,3835,3835,3835,1885
20240819,102200,483515595,3840,3840,3850,3840,150
20240819,102100,482939280,3840,3840,3840,3840,10
20240819,102000,482900880,3835,3840,3840,3835,36
20240819,101900,482762815,3835,3835,3835,3835,88
20240819,101800,482425335,3840,3845,3845,3840,558
20240819,101700,480282530,3840,3840,3840,3840,226
20240819,101600,479414690,3845,3850,3850,3845,14
20240819,101500,479360845,3850,3850,3850,3850,1010
20240819,101400,475472345,3850,3840,3850,3840,1301
20240819,101300,470476495,3840,3850,3850,3840,112
20240819,101200,470046365,3835,3840,3840,3835,150
20240819,101100,469470865,3835,3835,3835,3835,0
20240819,101000,469470865,3835,3835,3835,3835,0
20240819,100900,469470865,3835,3840,3840,3835,2105
20240819,100800,461391935,3840,3845,3845,3840,1514
20240819,100700,455577160,3840,3840,3840,3840,40
20240819,100600,455423560,3840,3840,3840,3835,175
20240819,100500,454752120,3840,3840,3840,3835,300
20240819,100400,453600620,3840,3840,3840,3840,109
20240819,100300,453182060,3840,3840,3840,3840,43
20240819,100200,453016940,3835,3840,3840,3835,139
20240819,100100,452483715,3840,3840,3840,3840,2000
20240819,100000,444803715,3840,3840,3840,3840,0
20240819,095900,444803715,3840,3840,3840,3840,50
20240819,095800,444611715,3840,3840,3840,3840,1487
20240819,095700,438901635,3850,3850,3850,3850,2
20240819,095600,438893935,3840,3840,3840,3840,123
20240819,095500,438421615,3850,3850,3850,3850,2
20240819,095400,438413915,3840,3840,3840,3840,1
20240819,095300,438410075,3840,3840,3840,3840,297
20240819,095200,437269595,3840,3840,3840,3840,13
20240819,095100,437219675,3840,3845,3850,3840,970
20240819,095000,433494445,3845,3845,3850,3840,867
20240819,094900,430164105,3850,3840,3850,3840,10
20240819,094800,430125695,3835,3850,3850,3830,116
20240819,094700,429680835,3830,3835,3835,3830,2801
20240819,094600,418941380,3835,3835,3835,3835,0
20240819,094500,418941380,3835,3835,3855,3830,12358
20240819,094400,371598525,3835,3840,3840,3830,4929
20240819,094300,352694880,3840,3840,3840,3840,1000
20240819,094200,348854880,3865,3840,3865,3840,108
20240819,094100,348440135,3865,3845,3865,3830,10079
20240819,094000,309755160,3850,3845,3850,3840,2085
20240819,093900,301745520,3845,3850,3850,3845,6659
20240819,093800,276139330,3850,3850,3850,3850,4005
20240819,093700,260720080,3865,3855,3865,3850,10013
20240819,093600,222139380,3860,3860,3860,3860,0
20240819,093500,222139380,3860,3860,3860,3860,1226
20240819,093400,217407020,3865,3865,3865,3865,210
20240819,093300,216595370,3865,3865,3865,3865,0
20240819,093200,216595370,3865,3865,3865,3865,30
20240819,093100,216479420,3860,3865,3865,3860,108
20240819,093000,216062535,3860,3860,3860,3860,0
20240819,092900,216062535,3860,3860,3860,3860,1215
20240819,092800,211372635,3860,3870,3870,3860,38
20240819,092700,211225880,3870,3865,3870,3860,231
20240819,092600,210333510,3860,3865,3870,3860,246
20240819,092500,209383140,3865,3870,3870,3865,1866
20240819,092400,202170045,3870,3870,3870,3870,14
20240819,092300,202115865,3870,3870,3870,3870,24
20240819,092200,202022985,3875,3875,3875,3875,11
20240819,092100,201980360,3880,3865,3880,3860,1415
20240819,092000,196517175,3865,3870,3870,3865,366
20240819,091900,195102330,3870,3870,3870,3870,0
20240819,091800,195102330,3870,3870,3870,3870,36
20240819,091700,194963010,3870,3880,3880,3870,309
20240819,091600,193765040,3880,3860,3880,3860,144
20240819,091500,193208250,3860,3865,3865,3860,800
20240819,091400,190119590,3870,3880,3880,3865,727
20240819,091300,187307330,3875,3865,3875,3865,962
20240819,091200,183588090,3855,3855,3865,3855,61
20240819,091100,183352625,3855,3855,3865,3855,604
20240819,091000,181024160,3855,3860,3865,3855,2220
20240819,090900,172464450,3865,3865,3865,3860,605
20240819,090800,170128625,3860,3860,3860,3855,646
20240819,090700,167635115,3860,3855,3860,3855,1235
20240819,090600,162872685,3865,3850,3865,3845,2850
20240819,090500,151904830,3850,3855,3865,3845,4391
20240819,090400,135007460,3855,3855,3865,3855,5015
20240819,090300,115673985,3865,3855,3865,3855,6443
20240819,090200,90817090,3855,3875,3875,3855,4907
20240819,090100,71881190,3875,3875,3875,3860,2922
20240819,090000,60584105,3875,3855,3885,3855,15590