KissMeData/014530/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,185900,832160780,3780,3780,3780,3780,10201
20240822,185800,832160780,3780,3780,3780,3780,0
20240822,185700,832160780,3780,3780,3780,3780,0
20240822,185600,832160780,3780,3780,3780,3780,0
20240822,185500,832160780,3780,3780,3780,3780,0
20240822,185400,832160780,3780,3780,3780,3780,0
20240822,185300,832160780,3780,3780,3780,3780,0
20240822,185200,832160780,3780,3780,3780,3780,0
20240822,185100,832160780,3780,3780,3780,3780,0
20240822,185000,832160780,3780,3780,3780,3780,0
20240822,184900,832160780,3780,3780,3780,3780,0
20240822,184800,832160780,3780,3780,3780,3780,0
20240822,184700,832160780,3780,3780,3780,3780,0
20240822,184600,832160780,3780,3780,3780,3780,0
20240822,184500,832160780,3780,3780,3780,3780,0
20240822,184400,832160780,3780,3780,3780,3780,0
20240822,184300,832160780,3780,3780,3780,3780,0
20240822,184200,832160780,3780,3780,3780,3780,0
20240822,184100,832160780,3780,3780,3780,3780,0
20240822,184000,832160780,3780,3780,3780,3780,0
20240822,183900,832160780,3780,3780,3780,3780,0
20240822,183800,832160780,3780,3780,3780,3780,0
20240822,183700,832160780,3780,3780,3780,3780,0
20240822,183600,832160780,3780,3780,3780,3780,0
20240822,183500,832160780,3780,3780,3780,3780,0
20240822,183400,832160780,3780,3780,3780,3780,0
20240822,183300,832160780,3780,3780,3780,3780,0
20240822,183200,832160780,3780,3780,3780,3780,0
20240822,183100,832160780,3780,3780,3780,3780,0
20240822,183000,832160780,3780,3780,3780,3780,0
20240822,182900,832160780,3780,3780,3780,3780,10201
20240822,182800,832160780,3780,3780,3780,3780,0
20240822,182700,832160780,3780,3780,3780,3780,0
20240822,182600,832160780,3780,3780,3780,3780,0
20240822,182500,832160780,3780,3780,3780,3780,0
20240822,182400,832160780,3780,3780,3780,3780,0
20240822,182300,832160780,3780,3780,3780,3780,0
20240822,182200,832160780,3780,3780,3780,3780,0
20240822,182100,832160780,3780,3780,3780,3780,0
20240822,182000,832160780,3780,3780,3780,3780,0
20240822,181900,832160780,3780,3780,3780,3780,0
20240822,181800,832160780,3780,3780,3780,3780,0
20240822,181700,832160780,3780,3780,3780,3780,0
20240822,181600,832160780,3780,3780,3780,3780,0
20240822,181500,832160780,3780,3780,3780,3780,0
20240822,181400,832160780,3780,3780,3780,3780,0
20240822,181300,832160780,3780,3780,3780,3780,0
20240822,181200,832160780,3780,3780,3780,3780,0
20240822,181100,832160780,3780,3780,3780,3780,0
20240822,181000,832160780,3780,3780,3780,3780,0
20240822,180900,832160780,3780,3780,3780,3780,0
20240822,180800,832160780,3780,3780,3780,3780,0
20240822,180700,832160780,3780,3780,3780,3780,0
20240822,180600,832160780,3780,3780,3780,3780,0
20240822,180500,832160780,3780,3780,3780,3780,0
20240822,180400,832160780,3780,3780,3780,3780,0
20240822,180300,832160780,3780,3780,3780,3780,0
20240822,180200,832160780,3780,3780,3780,3780,0
20240822,180100,832160780,3780,3780,3780,3780,0
20240822,180000,832160780,3780,3780,3780,3780,0
20240822,175900,832160780,3780,3780,3780,3780,10201
20240822,175800,832160780,3780,3780,3780,3780,0
20240822,175700,832160780,3780,3780,3780,3780,0
20240822,175600,832160780,3780,3780,3780,3780,0
20240822,175500,832160780,3780,3780,3780,3780,0
20240822,175400,832160780,3780,3780,3780,3780,0
20240822,175300,832160780,3780,3780,3780,3780,0
20240822,175200,832160780,3780,3780,3780,3780,0
20240822,175100,832160780,3780,3780,3780,3780,0
20240822,175000,832160780,3780,3780,3780,3780,0
20240822,174900,832160780,3780,3780,3780,3780,0
20240822,174800,832160780,3780,3780,3780,3780,0
20240822,174700,832160780,3780,3780,3780,3780,0
20240822,174600,832160780,3780,3780,3780,3780,0
20240822,174500,832160780,3780,3780,3780,3780,0
20240822,174400,832160780,3780,3780,3780,3780,0
20240822,174300,832160780,3780,3780,3780,3780,0
20240822,174200,832160780,3780,3780,3780,3780,0
20240822,174100,832160780,3780,3780,3780,3780,0
20240822,174000,832160780,3780,3780,3780,3780,0
20240822,173900,832160780,3780,3780,3780,3780,0
20240822,173800,832160780,3780,3780,3780,3780,0
20240822,173700,832160780,3780,3780,3780,3780,0
20240822,173600,832160780,3780,3780,3780,3780,0
20240822,173500,832160780,3780,3780,3780,3780,0
20240822,173400,832160780,3780,3780,3780,3780,0
20240822,173300,832160780,3780,3780,3780,3780,0
20240822,173200,832160780,3780,3780,3780,3780,0
20240822,173100,832160780,3780,3780,3780,3780,0
20240822,173000,832160780,3780,3780,3780,3780,0
20240822,172900,832160780,3780,3780,3780,3780,10201
20240822,172800,832160780,3780,3780,3780,3780,0
20240822,172700,832160780,3780,3780,3780,3780,0
20240822,172600,832160780,3780,3780,3780,3780,0
20240822,172500,832160780,3780,3780,3780,3780,0
20240822,172400,832160780,3780,3780,3780,3780,0
20240822,172300,832160780,3780,3780,3780,3780,0
20240822,172200,832160780,3780,3780,3780,3780,0
20240822,172100,832160780,3780,3780,3780,3780,0
20240822,172000,832160780,3780,3780,3780,3780,0
20240822,171900,832160780,3780,3780,3780,3780,0
20240822,171800,832160780,3780,3780,3780,3780,0
20240822,171700,832160780,3780,3780,3780,3780,0
20240822,171600,832160780,3780,3780,3780,3780,0
20240822,171500,832160780,3780,3780,3780,3780,0
20240822,171400,832160780,3780,3780,3780,3780,0
20240822,171300,832160780,3780,3780,3780,3780,0
20240822,171200,832160780,3780,3780,3780,3780,0
20240822,171100,832160780,3780,3780,3780,3780,0
20240822,171000,832160780,3780,3780,3780,3780,0
20240822,170900,832160780,3780,3780,3780,3780,0
20240822,170800,832160780,3780,3780,3780,3780,0
20240822,170700,832160780,3780,3780,3780,3780,0
20240822,170600,832160780,3780,3780,3780,3780,0
20240822,170500,832160780,3780,3780,3780,3780,0
20240822,170400,832160780,3780,3780,3780,3780,0
20240822,170300,832160780,3780,3780,3780,3780,0
20240822,170200,832160780,3780,3780,3780,3780,0
20240822,170100,832160780,3780,3780,3780,3780,0
20240822,170000,832160780,3780,3780,3780,3780,0
20240822,165900,832160780,3780,3780,3780,3780,10201
20240822,165800,832160780,3780,3780,3780,3780,0
20240822,165700,832160780,3780,3780,3780,3780,0
20240822,165600,832160780,3780,3780,3780,3780,0
20240822,165500,832160780,3780,3780,3780,3780,0
20240822,165400,832160780,3780,3780,3780,3780,0
20240822,165300,832160780,3780,3780,3780,3780,0
20240822,165200,832160780,3780,3780,3780,3780,0
20240822,165100,832160780,3780,3780,3780,3780,0
20240822,165000,832160780,3780,3780,3780,3780,0
20240822,164900,832160780,3780,3780,3780,3780,0
20240822,164800,832160780,3780,3780,3780,3780,0
20240822,164700,832160780,3780,3780,3780,3780,0
20240822,164600,832160780,3780,3780,3780,3780,0
20240822,164500,832160780,3780,3780,3780,3780,0
20240822,164400,832160780,3780,3780,3780,3780,0
20240822,164300,832160780,3780,3780,3780,3780,0
20240822,164200,832160780,3780,3780,3780,3780,0
20240822,164100,832160780,3780,3780,3780,3780,0
20240822,164000,832160780,3780,3780,3780,3780,0
20240822,163900,832160780,3780,3780,3780,3780,0
20240822,163800,832160780,3780,3780,3780,3780,0
20240822,163700,832160780,3780,3780,3780,3780,0
20240822,163600,832160780,3780,3780,3780,3780,0
20240822,163500,832160780,3780,3780,3780,3780,0
20240822,163400,832160780,3780,3780,3780,3780,0
20240822,163300,832160780,3780,3780,3780,3780,0
20240822,163200,832160780,3780,3780,3780,3780,0
20240822,163100,832160780,3780,3780,3780,3780,0
20240822,163000,832160780,3780,3780,3780,3780,0
20240822,162900,832160780,3780,3780,3780,3780,10201
20240822,162800,832160780,3780,3780,3780,3780,0
20240822,162700,832160780,3780,3780,3780,3780,0
20240822,162600,832160780,3780,3780,3780,3780,0
20240822,162500,832160780,3780,3780,3780,3780,0
20240822,162400,832160780,3780,3780,3780,3780,0
20240822,162300,832160780,3780,3780,3780,3780,0
20240822,162200,832160780,3780,3780,3780,3780,0
20240822,162100,832160780,3780,3780,3780,3780,0
20240822,162000,832160780,3780,3780,3780,3780,0
20240822,161900,832160780,3780,3780,3780,3780,0
20240822,161800,832160780,3780,3780,3780,3780,0
20240822,161700,832160780,3780,3780,3780,3780,0
20240822,161600,832160780,3780,3780,3780,3780,0
20240822,161500,832160780,3780,3780,3780,3780,0
20240822,161400,832160780,3780,3780,3780,3780,0
20240822,161300,832160780,3780,3780,3780,3780,0
20240822,161200,832160780,3780,3780,3780,3780,0
20240822,161100,832160780,3780,3780,3780,3780,0
20240822,161000,832160780,3780,3780,3780,3780,0
20240822,160900,832160780,3780,3780,3780,3780,0
20240822,160800,832160780,3780,3780,3780,3780,0
20240822,160700,832160780,3780,3780,3780,3780,0
20240822,160600,832160780,3780,3780,3780,3780,0
20240822,160500,832160780,3780,3780,3780,3780,0
20240822,160400,832160780,3780,3780,3780,3780,0
20240822,160300,832160780,3780,3780,3780,3780,0
20240822,160200,832160780,3780,3780,3780,3780,0
20240822,160100,832160780,3780,3780,3780,3780,0
20240822,160000,832160780,3780,3780,3780,3780,0
20240822,155900,832160780,3780,3780,3780,3780,10201
20240822,155800,832160780,3780,3780,3780,3780,0
20240822,155700,832160780,3780,3780,3780,3780,0
20240822,155600,832160780,3780,3780,3780,3780,0
20240822,155500,832160780,3780,3780,3780,3780,0
20240822,155400,832160780,3780,3780,3780,3780,0
20240822,155300,832160780,3780,3780,3780,3780,0
20240822,155200,832160780,3780,3780,3780,3780,0
20240822,155100,832160780,3780,3780,3780,3780,0
20240822,155000,832160780,3780,3780,3780,3780,0
20240822,154900,832160780,3780,3780,3780,3780,0
20240822,154800,832160780,3780,3780,3780,3780,0
20240822,154700,832160780,3780,3780,3780,3780,0
20240822,154600,832160780,3780,3780,3780,3780,0
20240822,154500,832160780,3780,3780,3780,3780,0
20240822,154400,832160780,3780,3780,3780,3780,0
20240822,154300,832160780,3780,3780,3780,3780,0
20240822,154200,832160780,3780,3780,3780,3780,0
20240822,154100,832160780,3780,3780,3780,3780,0
20240822,154000,832160780,3780,3780,3780,3780,0
20240822,153900,832160780,3780,3780,3780,3780,0
20240822,153800,832160780,3780,3780,3780,3780,0
20240822,153700,832160780,3780,3780,3780,3780,0
20240822,153600,832160780,3780,3780,3780,3780,0
20240822,153500,832160780,3780,3780,3780,3780,0
20240822,153400,832160780,3780,3780,3780,3780,0
20240822,153300,832160780,3780,3780,3780,3780,0
20240822,153200,832160780,3780,3780,3780,3780,0
20240822,153100,832160780,3780,3780,3780,3780,0
20240822,153000,832160780,3780,3780,3780,3780,10201
20240822,152900,793601000,3790,3790,3790,3790,0
20240822,152800,793601000,3790,3790,3790,3790,0
20240822,152700,793601000,3790,3790,3790,3790,0
20240822,152600,793601000,3790,3790,3790,3790,0
20240822,152500,793601000,3790,3790,3790,3790,0
20240822,152400,793601000,3790,3790,3790,3790,0
20240822,152300,793601000,3790,3790,3790,3790,0
20240822,152200,793601000,3790,3790,3790,3790,0
20240822,152100,793601000,3790,3790,3790,3790,0
20240822,152000,793601000,3790,3790,3790,3790,0
20240822,151900,793601000,3790,3785,3790,3785,302
20240822,151800,792457920,3790,3790,3790,3790,0
20240822,151700,792457920,3790,3790,3790,3790,10
20240822,151600,792420020,3790,3785,3790,3785,201
20240822,151500,791659230,3790,3790,3790,3790,0
20240822,151400,791659230,3790,3790,3790,3790,50
20240822,151300,791469730,3790,3785,3790,3785,1360
20240822,151200,786322095,3785,3785,3785,3785,0
20240822,151100,786322095,3785,3785,3785,3785,226
20240822,151000,785466685,3785,3785,3785,3785,12
20240822,150900,785421265,3785,3785,3785,3785,213
20240822,150800,784615060,3790,3790,3790,3790,80
20240822,150700,784311860,3790,3790,3790,3790,1
20240822,150600,784308070,3790,3790,3790,3790,10
20240822,150500,784270170,3785,3790,3790,3785,15
20240822,150400,784213370,3790,3790,3790,3790,0
20240822,150300,784213370,3790,3790,3790,3790,100
20240822,150200,783834370,3790,3790,3790,3790,10
20240822,150100,783796470,3785,3785,3785,3785,2
20240822,150000,783788900,3785,3785,3785,3785,923
20240822,145900,780295345,3785,3785,3785,3785,261
20240822,145800,779307460,3785,3785,3785,3785,0
20240822,145700,779307460,3785,3785,3785,3785,0
20240822,145600,779307460,3785,3785,3785,3785,2000
20240822,145500,771737460,3785,3785,3785,3785,0
20240822,145400,771737460,3785,3785,3785,3785,0
20240822,145300,771737460,3785,3785,3785,3785,0
20240822,145200,771737460,3785,3785,3785,3785,2
20240822,145100,771729890,3790,3790,3790,3790,0
20240822,145000,771729890,3790,3790,3790,3790,0
20240822,144900,771729890,3790,3790,3790,3790,1
20240822,144800,771726100,3785,3790,3790,3785,122
20240822,144700,771264325,3785,3785,3785,3785,0
20240822,144600,771264325,3785,3785,3785,3785,0
20240822,144500,771264325,3785,3785,3785,3785,50
20240822,144400,771075075,3785,3785,3785,3785,1297
20240822,144300,766165930,3785,3785,3785,3785,65
20240822,144200,765919905,3780,3780,3780,3780,30
20240822,144100,765806505,3780,3780,3780,3780,20
20240822,144000,765730905,3780,3780,3780,3780,40
20240822,143900,765579705,3780,3780,3780,3780,1000
20240822,143800,761799705,3780,3780,3780,3780,0
20240822,143700,761799705,3780,3780,3780,3780,0
20240822,143600,761799705,3780,3780,3780,3780,963
20240822,143500,758159565,3780,3780,3780,3780,20
20240822,143400,758083965,3780,3780,3780,3780,0
20240822,143300,758083965,3780,3780,3780,3780,0
20240822,143200,758083965,3780,3780,3780,3780,268
20240822,143100,757070925,3780,3780,3780,3780,4001
20240822,143000,741947145,3780,3780,3785,3780,1769
20240822,142900,735260320,3780,3780,3780,3780,20
20240822,142800,735184720,3780,3780,3780,3780,0
20240822,142700,735184720,3780,3780,3780,3780,0
20240822,142600,735184720,3780,3780,3780,3780,0
20240822,142500,735184720,3780,3780,3780,3780,12
20240822,142400,735139360,3780,3780,3780,3780,390
20240822,142300,733665160,3780,3780,3785,3780,560
20240822,142200,731548335,3785,3785,3785,3785,307
20240822,142100,730386340,3790,3790,3790,3790,0
20240822,142000,730386340,3790,3790,3790,3790,7
20240822,141900,730359810,3785,3785,3785,3785,0
20240822,141800,730359810,3785,3785,3785,3785,0
20240822,141700,730359810,3785,3785,3785,3785,0
20240822,141600,730359810,3785,3785,3785,3785,73
20240822,141500,730083505,3785,3785,3785,3785,100
20240822,141400,729705005,3785,3785,3785,3785,8
20240822,141300,729674725,3790,3790,3790,3790,21
20240822,141200,729595135,3780,3780,3780,3780,0
20240822,141100,729595135,3780,3780,3780,3780,10
20240822,141000,729557335,3780,3780,3780,3780,15
20240822,140900,729500635,3780,3780,3790,3780,247
20240822,140800,728566945,3780,3780,3780,3780,440
20240822,140700,726903745,3780,3785,3785,3780,201
20240822,140600,726143960,3780,3780,3780,3780,1
20240822,140500,726140180,3780,3780,3780,3780,0
20240822,140400,726140180,3780,3780,3780,3780,0
20240822,140300,726140180,3780,3780,3780,3780,0
20240822,140200,726140180,3780,3780,3780,3780,0
20240822,140100,726140180,3780,3780,3780,3780,0
20240822,140000,726140180,3780,3780,3780,3780,1
20240822,135900,726136400,3780,3780,3780,3780,2
20240822,135800,726128840,3790,3790,3790,3790,0
20240822,135700,726128840,3790,3780,3790,3780,53
20240822,135600,725928490,3790,3790,3790,3790,0
20240822,135500,725928490,3790,3790,3790,3790,0
20240822,135400,725928490,3790,3790,3790,3790,1
20240822,135300,725924700,3790,3790,3790,3790,2
20240822,135200,725917120,3790,3790,3790,3790,0
20240822,135100,725917120,3790,3790,3790,3790,0
20240822,135000,725917120,3790,3790,3790,3790,2
20240822,134900,725909540,3775,3790,3790,3775,4101
20240822,134800,710405715,3790,3790,3790,3790,3
20240822,134700,710394345,3790,3795,3795,3790,4
20240822,134600,710379175,3790,3790,3790,3790,1049
20240822,134500,706403465,3785,3785,3785,3785,587
20240822,134400,704181670,3790,3790,3790,3790,0
20240822,134300,704181670,3790,3790,3790,3790,652
20240822,134200,701710590,3790,3790,3790,3790,2
20240822,134100,701703010,3790,3790,3790,3790,0
20240822,134000,701703010,3790,3790,3790,3790,0
20240822,133900,701703010,3790,3790,3790,3790,0
20240822,133800,701703010,3790,3790,3790,3790,1
20240822,133700,701699220,3790,3790,3790,3790,2
20240822,133600,701691640,3790,3790,3790,3790,2
20240822,133500,701684060,3790,3790,3790,3790,0
20240822,133400,701684060,3790,3790,3790,3790,0
20240822,133300,701684060,3790,3790,3790,3790,0
20240822,133200,701684060,3790,3790,3790,3790,0
20240822,133100,701684060,3790,3790,3790,3790,1
20240822,133000,701680270,3790,3780,3790,3780,2
20240822,132900,701672700,3780,3785,3785,3780,3
20240822,132800,701661355,3775,3775,3775,3775,0
20240822,132700,701661355,3775,3775,3775,3775,246
20240822,132600,700732705,3790,3790,3790,3790,1
20240822,132500,700728915,3790,3790,3790,3790,1
20240822,132400,700725125,3780,3780,3780,3780,654
20240822,132300,698253005,3780,3780,3780,3780,61
20240822,132200,698022425,3780,3780,3780,3780,0
20240822,132100,698022425,3780,3780,3780,3780,37
20240822,132000,697882565,3790,3790,3790,3790,0
20240822,131900,697882565,3790,3790,3790,3790,0
20240822,131800,697882565,3790,3790,3790,3790,1
20240822,131700,697878775,3790,3790,3790,3790,0
20240822,131600,697878775,3790,3790,3790,3790,0
20240822,131500,697878775,3790,3790,3790,3790,30
20240822,131400,697765075,3790,3790,3790,3790,0
20240822,131300,697765075,3790,3790,3790,3790,0
20240822,131200,697765075,3790,3790,3790,3790,1
20240822,131100,697761285,3775,3785,3785,3775,1450
20240822,131000,692283165,3780,3780,3780,3780,0
20240822,130900,692283165,3780,3780,3780,3780,0
20240822,130800,692283165,3780,3780,3780,3780,0
20240822,130700,692283165,3780,3780,3780,3780,2
20240822,130600,692275605,3790,3780,3790,3780,7
20240822,130500,692249135,3780,3780,3780,3780,0
20240822,130400,692249135,3780,3790,3790,3780,5005
20240822,130300,673327070,3790,3790,3790,3790,10
20240822,130200,673289170,3790,3790,3790,3790,12
20240822,130100,673243690,3790,3790,3790,3790,0
20240822,130000,673243690,3790,3790,3790,3790,1
20240822,125900,673239900,3790,3790,3790,3790,0
20240822,125800,673239900,3790,3790,3790,3790,0
20240822,125700,673239900,3790,3790,3790,3790,0
20240822,125600,673239900,3790,3790,3790,3790,0
20240822,125500,673239900,3790,3790,3790,3790,0
20240822,125400,673239900,3790,3790,3790,3790,1
20240822,125300,673236110,3790,3790,3790,3790,0
20240822,125200,673236110,3790,3790,3790,3790,0
20240822,125100,673236110,3790,3790,3790,3790,0
20240822,125000,673236110,3790,3790,3790,3790,0
20240822,124900,673236110,3790,3790,3790,3790,382
20240822,124800,671788330,3790,3790,3790,3790,1
20240822,124700,671784540,3785,3785,3785,3785,0
20240822,124600,671784540,3785,3785,3785,3785,800
20240822,124500,668756540,3785,3785,3785,3785,26
20240822,124400,668658130,3785,3785,3785,3785,0
20240822,124300,668658130,3785,3785,3785,3785,500
20240822,124200,666765630,3785,3780,3785,3780,2
20240822,124100,666758065,3780,3785,3785,3780,5299
20240822,124000,646727345,3785,3790,3790,3785,459
20240822,123900,644990010,3785,3785,3785,3785,65
20240822,123800,644743985,3785,3785,3785,3785,884
20240822,123700,641398045,3785,3785,3785,3785,0
20240822,123600,641398045,3785,3785,3785,3785,301
20240822,123500,640258760,3780,3780,3780,3780,0
20240822,123400,640258760,3780,3780,3780,3780,0
20240822,123300,640258760,3780,3780,3780,3780,100
20240822,123200,639880760,3790,3790,3790,3790,0
20240822,123100,639880760,3790,3790,3790,3790,0
20240822,123000,639880760,3790,3785,3790,3785,501
20240822,122900,637984470,3785,3785,3785,3785,8
20240822,122800,637954190,3785,3785,3785,3785,10
20240822,122700,637916340,3785,3785,3785,3785,0
20240822,122600,637916340,3785,3785,3785,3785,7
20240822,122500,637889845,3780,3790,3790,3780,80
20240822,122400,637586945,3790,3780,3790,3780,502
20240822,122300,635689370,3785,3785,3785,3785,43
20240822,122200,635526615,3780,3780,3780,3780,0
20240822,122100,635526615,3780,3780,3780,3780,0
20240822,122000,635526615,3780,3780,3780,3780,0
20240822,121900,635526615,3780,3780,3780,3780,171
20240822,121800,634880235,3785,3780,3785,3780,50
20240822,121700,634691230,3780,3780,3780,3780,0
20240822,121600,634691230,3780,3780,3780,3780,16
20240822,121500,634630750,3780,3780,3780,3780,1509
20240822,121400,628926730,3780,3780,3780,3780,730
20240822,121300,626167330,3780,3780,3780,3780,2025
20240822,121200,618512830,3780,3780,3780,3780,1
20240822,121100,618509050,3780,3780,3780,3780,1
20240822,121000,618505270,3775,3775,3775,3775,0
20240822,120900,618505270,3775,3775,3775,3775,0
20240822,120800,618505270,3775,3775,3775,3775,700
20240822,120700,615862770,3780,3780,3780,3780,0
20240822,120600,615862770,3780,3780,3780,3780,1
20240822,120500,615858990,3780,3775,3780,3775,4
20240822,120400,615843880,3775,3775,3775,3775,3000
20240822,120300,604518880,3780,3780,3780,3780,316
20240822,120200,603324400,3780,3780,3780,3780,5
20240822,120100,603305500,3780,3780,3780,3780,0
20240822,120000,603305500,3780,3780,3780,3780,102
20240822,115900,602919940,3780,3780,3780,3780,515
20240822,115800,600973240,3780,3780,3780,3780,0
20240822,115700,600973240,3780,3780,3780,3780,1
20240822,115600,600969460,3790,3790,3790,3790,0
20240822,115500,600969460,3790,3790,3790,3790,0
20240822,115400,600969460,3790,3790,3790,3790,0
20240822,115300,600969460,3790,3790,3790,3790,0
20240822,115200,600969460,3790,3780,3790,3775,1032
20240822,115100,597073470,3775,3775,3775,3775,0
20240822,115000,597073470,3775,3775,3775,3775,2929
20240822,114900,586016495,3780,3775,3780,3775,101
20240822,114800,585634720,3780,3780,3780,3780,66
20240822,114700,585385240,3775,3775,3775,3775,1
20240822,114600,585381465,3780,3780,3780,3780,0
20240822,114500,585381465,3780,3780,3780,3780,344
20240822,114400,584081145,3775,3775,3775,3775,0
20240822,114300,584081145,3775,3775,3775,3775,0
20240822,114200,584081145,3775,3775,3775,3775,0
20240822,114100,584081145,3775,3775,3775,3775,3000
20240822,114000,572756145,3775,3780,3780,3775,4
20240822,113900,572741035,3780,3780,3780,3780,0
20240822,113800,572741035,3780,3780,3780,3780,0
20240822,113700,572741035,3780,3780,3780,3780,11
20240822,113600,572699455,3780,3780,3780,3780,231
20240822,113500,571826275,3775,3775,3775,3775,1794
20240822,113400,565053925,3775,3775,3775,3775,1244
20240822,113300,560357825,3775,3775,3775,3775,10462
20240822,113200,520863775,3775,3780,3780,3775,312
20240822,113100,519684475,3775,3770,3780,3770,16
20240822,113000,519624075,3780,3780,3780,3775,367
20240822,112900,518238270,3780,3775,3780,3775,5274
20240822,112800,498328915,3780,3780,3785,3775,24686
20240822,112700,405021740,3785,3780,3785,3780,51
20240822,112600,404828955,3785,3785,3785,3785,809
20240822,112500,401766890,3785,3785,3785,3785,517
20240822,112400,399810045,3785,3785,3785,3785,25
20240822,112300,399715420,3790,3790,3790,3790,2
20240822,112200,399707840,3785,3785,3785,3785,4508
20240822,112100,382645060,3785,3785,3785,3785,150
20240822,112000,382077310,3785,3785,3785,3785,1500
20240822,111900,376399810,3790,3790,3790,3790,0
20240822,111800,376399810,3790,3790,3790,3790,0
20240822,111700,376399810,3790,3790,3790,3790,0
20240822,111600,376399810,3790,3790,3790,3790,0
20240822,111500,376399810,3790,3790,3790,3790,10
20240822,111400,376361910,3790,3790,3790,3790,0
20240822,111300,376361910,3790,3790,3790,3790,10
20240822,111200,376324010,3790,3790,3790,3790,0
20240822,111100,376324010,3790,3790,3790,3790,0
20240822,111000,376324010,3790,3790,3790,3790,0
20240822,110900,376324010,3790,3790,3790,3790,0
20240822,110800,376324010,3790,3790,3790,3790,102
20240822,110700,375937430,3785,3785,3785,3785,0
20240822,110600,375937430,3785,3785,3785,3785,0
20240822,110500,375937430,3785,3785,3785,3785,0
20240822,110400,375937430,3785,3785,3785,3785,20
20240822,110300,375861730,3785,3785,3785,3785,0
20240822,110200,375861730,3785,3785,3785,3785,497
20240822,110100,373980585,3785,3785,3785,3785,350
20240822,110000,372655835,3785,3785,3785,3785,251
20240822,105900,371705800,3785,3785,3785,3785,2700
20240822,105800,361486300,3790,3785,3790,3785,663
20240822,105700,358976185,3780,3780,3780,3780,1443
20240822,105600,353521645,3790,3790,3790,3790,0
20240822,105500,353521645,3790,3785,3790,3785,2519
20240822,105400,343987135,3790,3790,3790,3790,5
20240822,105300,343968185,3785,3790,3790,3785,311
20240822,105200,342790995,3790,3790,3790,3790,21
20240822,105100,342711405,3790,3790,3790,3790,3
20240822,105000,342700035,3790,3790,3790,3790,11
20240822,104900,342658345,3795,3795,3795,3795,0
20240822,104800,342658345,3795,3795,3795,3795,10
20240822,104700,342620395,3795,3790,3795,3790,1000
20240822,104600,338825425,3790,3790,3790,3790,100
20240822,104500,338446425,3790,3790,3790,3790,0
20240822,104400,338446425,3790,3790,3790,3790,210
20240822,104300,337650525,3790,3790,3790,3790,2
20240822,104200,337642945,3785,3785,3790,3785,524
20240822,104100,335659565,3790,3785,3790,3785,701
20240822,104000,333005775,3785,3785,3785,3785,0
20240822,103900,333005775,3785,3785,3785,3785,93
20240822,103800,332653770,3785,3785,3790,3785,1741
20240822,103700,326063965,3790,3790,3790,3790,6
20240822,103600,326041225,3790,3785,3790,3780,7707
20240822,103500,296894905,3785,3790,3790,3785,7280
20240822,103400,269337350,3785,3785,3785,3785,0
20240822,103300,269337350,3785,3790,3790,3785,9542
20240822,103200,233177725,3790,3790,3790,3790,2256
20240822,103100,224627485,3790,3790,3790,3790,0
20240822,103000,224627485,3790,3790,3790,3790,0
20240822,102900,224627485,3790,3790,3790,3790,0
20240822,102800,224627485,3790,3790,3790,3790,906
20240822,102700,221193745,3790,3790,3790,3790,0
20240822,102600,221193745,3790,3790,3790,3790,0
20240822,102500,221193745,3790,3790,3790,3790,1100
20240822,102400,217024745,3790,3790,3790,3790,380
20240822,102300,215584545,3790,3790,3790,3790,0
20240822,102200,215584545,3790,3795,3795,3790,395
20240822,102100,214086020,3795,3795,3795,3795,612
20240822,102000,211763480,3795,3795,3795,3795,356
20240822,101900,210412460,3800,3800,3800,3800,300
20240822,101800,209272460,3800,3800,3800,3800,0
20240822,101700,209272460,3800,3795,3800,3795,1469
20240822,101600,203697450,3795,3795,3795,3795,1001
20240822,101500,199898655,3795,3795,3795,3795,0
20240822,101400,199898655,3795,3795,3795,3795,0
20240822,101300,199898655,3795,3795,3795,3795,100
20240822,101200,199519155,3795,3795,3795,3795,400
20240822,101100,198001155,3795,3795,3795,3795,1269
20240822,101000,193185300,3795,3800,3800,3795,1146
20240822,100900,188836190,3800,3800,3800,3800,0
20240822,100800,188836190,3800,3800,3800,3800,0
20240822,100700,188836190,3800,3795,3800,3795,150
20240822,100600,188266935,3805,3805,3805,3805,2
20240822,100500,188259325,3795,3795,3795,3795,0
20240822,100400,188259325,3795,3795,3795,3795,0
20240822,100300,188259325,3795,3805,3805,3795,209
20240822,100200,187466080,3805,3795,3805,3790,210
20240822,100100,186669290,3790,3795,3795,3790,2500
20240822,100000,177183160,3800,3800,3800,3800,2
20240822,095900,177175560,3795,3795,3795,3795,0
20240822,095800,177175560,3795,3795,3795,3795,900
20240822,095700,173760060,3800,3800,3800,3800,102
20240822,095600,173372460,3795,3795,3795,3795,0
20240822,095500,173372460,3795,3795,3795,3795,0
20240822,095400,173372460,3795,3795,3795,3795,0
20240822,095300,173372460,3795,3795,3795,3795,0
20240822,095200,173372460,3795,3795,3795,3795,932
20240822,095100,169835520,3795,3795,3795,3795,0
20240822,095000,169835520,3795,3795,3795,3795,0
20240822,094900,169835520,3795,3795,3795,3795,2000
20240822,094800,162245520,3795,3795,3795,3795,0
20240822,094700,162245520,3795,3795,3795,3795,1200
20240822,094600,157691520,3795,3800,3800,3795,3000
20240822,094500,146305585,3800,3800,3800,3800,0
20240822,094400,146305585,3800,3800,3800,3800,529
20240822,094300,144295385,3805,3810,3810,3805,2881
20240822,094200,133332465,3810,3810,3810,3810,8
20240822,094100,133301985,3815,3805,3815,3805,7328
20240822,094000,105418935,3800,3800,3800,3800,10
20240822,093900,105380935,3805,3805,3805,3805,1
20240822,093800,105377130,3795,3805,3805,3795,423
20240822,093700,103769940,3805,3805,3805,3805,5
20240822,093600,103750915,3805,3805,3805,3805,3
20240822,093500,103739500,3795,3810,3810,3795,1907
20240822,093400,96502420,3800,3810,3810,3800,152
20240822,093300,95924810,3800,3800,3800,3800,5437
20240822,093200,75264210,3805,3810,3810,3805,449
20240822,093100,73555715,3815,3815,3815,3815,0
20240822,093000,73555715,3815,3815,3815,3815,1
20240822,092900,73551900,3805,3805,3805,3805,1100
20240822,092800,69366400,3820,3810,3820,3810,3451
20240822,092700,56206875,3815,3810,3815,3810,2
20240822,092600,56199250,3815,3815,3815,3815,10
20240822,092500,56161100,3810,3815,3815,3810,921
20240822,092400,52651985,3815,3815,3815,3815,0
20240822,092300,52651985,3815,3815,3815,3815,1
20240822,092200,52648170,3820,3820,3820,3820,0
20240822,092100,52648170,3820,3820,3820,3820,0
20240822,092000,52648170,3820,3820,3820,3820,0
20240822,091900,52648170,3820,3815,3820,3815,10
20240822,091800,52610010,3820,3820,3820,3820,0
20240822,091700,52610010,3820,3820,3820,3820,0
20240822,091600,52610010,3820,3820,3820,3820,0
20240822,091500,52610010,3820,3820,3820,3820,0
20240822,091400,52610010,3820,3820,3820,3820,52
20240822,091300,52411370,3820,3815,3820,3815,102
20240822,091200,52021845,3800,3800,3800,3800,0
20240822,091100,52021845,3800,3800,3800,3800,1990
20240822,091000,44459845,3800,3805,3805,3800,5005
20240822,090900,25438820,3815,3815,3815,3815,0
20240822,090800,25438820,3815,3815,3815,3815,271
20240822,090700,24404955,3805,3805,3805,3805,2928
20240822,090600,13263915,3815,3815,3815,3815,2
20240822,090500,13256285,3805,3805,3805,3805,52
20240822,090400,13058425,3810,3815,3815,3810,513
20240822,090300,11101335,3815,3805,3815,3800,2002
20240822,090200,3488235,3815,3815,3815,3815,121
20240822,090100,3026620,3820,3820,3820,3820,100
20240822,090000,2644620,3820,3805,3820,3805,695