KissMeData/014530/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,185800,625845920,3820,3820,3820,3820,1587
20240820,185700,625845920,3820,3820,3820,3820,0
20240820,185600,625845920,3820,3820,3820,3820,0
20240820,185500,625845920,3820,3820,3820,3820,0
20240820,185400,625845920,3820,3820,3820,3820,0
20240820,185300,625845920,3820,3820,3820,3820,0
20240820,185200,625845920,3820,3820,3820,3820,0
20240820,185100,625845920,3820,3820,3820,3820,0
20240820,185000,625845920,3820,3820,3820,3820,0
20240820,184900,625845920,3820,3820,3820,3820,0
20240820,184800,625845920,3820,3820,3820,3820,0
20240820,184700,625845920,3820,3820,3820,3820,0
20240820,184600,625845920,3820,3820,3820,3820,0
20240820,184500,625845920,3820,3820,3820,3820,0
20240820,184400,625845920,3820,3820,3820,3820,0
20240820,184300,625845920,3820,3820,3820,3820,0
20240820,184200,625845920,3820,3820,3820,3820,0
20240820,184100,625845920,3820,3820,3820,3820,0
20240820,184000,625845920,3820,3820,3820,3820,0
20240820,183900,625845920,3820,3820,3820,3820,0
20240820,183800,625845920,3820,3820,3820,3820,0
20240820,183700,625845920,3820,3820,3820,3820,0
20240820,183600,625845920,3820,3820,3820,3820,0
20240820,183500,625845920,3820,3820,3820,3820,0
20240820,183400,625845920,3820,3820,3820,3820,0
20240820,183300,625845920,3820,3820,3820,3820,0
20240820,183200,625845920,3820,3820,3820,3820,0
20240820,183100,625845920,3820,3820,3820,3820,0
20240820,183000,625845920,3820,3820,3820,3820,0
20240820,182900,625845920,3820,3820,3820,3820,0
20240820,182800,625845920,3820,3820,3820,3820,1587
20240820,182700,625845920,3820,3820,3820,3820,0
20240820,182600,625845920,3820,3820,3820,3820,0
20240820,182500,625845920,3820,3820,3820,3820,0
20240820,182400,625845920,3820,3820,3820,3820,0
20240820,182300,625845920,3820,3820,3820,3820,0
20240820,182200,625845920,3820,3820,3820,3820,0
20240820,182100,625845920,3820,3820,3820,3820,0
20240820,182000,625845920,3820,3820,3820,3820,0
20240820,181900,625845920,3820,3820,3820,3820,0
20240820,181800,625845920,3820,3820,3820,3820,0
20240820,181700,625845920,3820,3820,3820,3820,0
20240820,181600,625845920,3820,3820,3820,3820,0
20240820,181500,625845920,3820,3820,3820,3820,0
20240820,181400,625845920,3820,3820,3820,3820,0
20240820,181300,625845920,3820,3820,3820,3820,0
20240820,181200,625845920,3820,3820,3820,3820,0
20240820,181100,625845920,3820,3820,3820,3820,0
20240820,181000,625845920,3820,3820,3820,3820,0
20240820,180900,625845920,3820,3820,3820,3820,0
20240820,180800,625845920,3820,3820,3820,3820,0
20240820,180700,625845920,3820,3820,3820,3820,0
20240820,180600,625845920,3820,3820,3820,3820,0
20240820,180500,625845920,3820,3820,3820,3820,0
20240820,180400,625845920,3820,3820,3820,3820,0
20240820,180300,625845920,3820,3820,3820,3820,0
20240820,180200,625845920,3820,3820,3820,3820,0
20240820,180100,625845920,3820,3820,3820,3820,0
20240820,180000,625845920,3820,3820,3820,3820,0
20240820,175900,625845920,3820,3820,3820,3820,0
20240820,175800,625845920,3820,3820,3820,3820,1587
20240820,175700,625845920,3820,3820,3820,3820,0
20240820,175600,625845920,3820,3820,3820,3820,0
20240820,175500,625845920,3820,3820,3820,3820,0
20240820,175400,625845920,3820,3820,3820,3820,0
20240820,175300,625845920,3820,3820,3820,3820,0
20240820,175200,625845920,3820,3820,3820,3820,0
20240820,175100,625845920,3820,3820,3820,3820,0
20240820,175000,625845920,3820,3820,3820,3820,0
20240820,174900,625845920,3820,3820,3820,3820,0
20240820,174800,625845920,3820,3820,3820,3820,0
20240820,174700,625845920,3820,3820,3820,3820,0
20240820,174600,625845920,3820,3820,3820,3820,0
20240820,174500,625845920,3820,3820,3820,3820,0
20240820,174400,625845920,3820,3820,3820,3820,0
20240820,174300,625845920,3820,3820,3820,3820,0
20240820,174200,625845920,3820,3820,3820,3820,0
20240820,174100,625845920,3820,3820,3820,3820,0
20240820,174000,625845920,3820,3820,3820,3820,0
20240820,173900,625845920,3820,3820,3820,3820,0
20240820,173800,625845920,3820,3820,3820,3820,0
20240820,173700,625845920,3820,3820,3820,3820,0
20240820,173600,625845920,3820,3820,3820,3820,0
20240820,173500,625845920,3820,3820,3820,3820,0
20240820,173400,625845920,3820,3820,3820,3820,0
20240820,173300,625845920,3820,3820,3820,3820,0
20240820,173200,625845920,3820,3820,3820,3820,0
20240820,173100,625845920,3820,3820,3820,3820,0
20240820,173000,625845920,3820,3820,3820,3820,0
20240820,172900,625845920,3820,3820,3820,3820,0
20240820,172800,625845920,3820,3820,3820,3820,1587
20240820,172700,625845920,3820,3820,3820,3820,0
20240820,172600,625845920,3820,3820,3820,3820,0
20240820,172500,625845920,3820,3820,3820,3820,0
20240820,172400,625845920,3820,3820,3820,3820,0
20240820,172300,625845920,3820,3820,3820,3820,0
20240820,172200,625845920,3820,3820,3820,3820,0
20240820,172100,625845920,3820,3820,3820,3820,0
20240820,172000,625845920,3820,3820,3820,3820,0
20240820,171900,625845920,3820,3820,3820,3820,0
20240820,171800,625845920,3820,3820,3820,3820,0
20240820,171700,625845920,3820,3820,3820,3820,0
20240820,171600,625845920,3820,3820,3820,3820,0
20240820,171500,625845920,3820,3820,3820,3820,0
20240820,171400,625845920,3820,3820,3820,3820,0
20240820,171300,625845920,3820,3820,3820,3820,0
20240820,171200,625845920,3820,3820,3820,3820,0
20240820,171100,625845920,3820,3820,3820,3820,0
20240820,171000,625845920,3820,3820,3820,3820,0
20240820,170900,625845920,3820,3820,3820,3820,0
20240820,170800,625845920,3820,3820,3820,3820,0
20240820,170700,625845920,3820,3820,3820,3820,0
20240820,170600,625845920,3820,3820,3820,3820,0
20240820,170500,625845920,3820,3820,3820,3820,0
20240820,170400,625845920,3820,3820,3820,3820,0
20240820,170300,625845920,3820,3820,3820,3820,0
20240820,170200,625845920,3820,3820,3820,3820,0
20240820,170100,625845920,3820,3820,3820,3820,0
20240820,170000,625845920,3820,3820,3820,3820,0
20240820,165900,625845920,3820,3820,3820,3820,0
20240820,165800,625845920,3820,3820,3820,3820,1587
20240820,165700,625845920,3820,3820,3820,3820,0
20240820,165600,625845920,3820,3820,3820,3820,0
20240820,165500,625845920,3820,3820,3820,3820,0
20240820,165400,625845920,3820,3820,3820,3820,0
20240820,165300,625845920,3820,3820,3820,3820,0
20240820,165200,625845920,3820,3820,3820,3820,0
20240820,165100,625845920,3820,3820,3820,3820,0
20240820,165000,625845920,3820,3820,3820,3820,0
20240820,164900,625845920,3820,3820,3820,3820,0
20240820,164800,625845920,3820,3820,3820,3820,0
20240820,164700,625845920,3820,3820,3820,3820,0
20240820,164600,625845920,3820,3820,3820,3820,0
20240820,164500,625845920,3820,3820,3820,3820,0
20240820,164400,625845920,3820,3820,3820,3820,0
20240820,164300,625845920,3820,3820,3820,3820,0
20240820,164200,625845920,3820,3820,3820,3820,0
20240820,164100,625845920,3820,3820,3820,3820,0
20240820,164000,625845920,3820,3820,3820,3820,0
20240820,163900,625845920,3820,3820,3820,3820,0
20240820,163800,625845920,3820,3820,3820,3820,0
20240820,163700,625845920,3820,3820,3820,3820,0
20240820,163600,625845920,3820,3820,3820,3820,0
20240820,163500,625845920,3820,3820,3820,3820,0
20240820,163400,625845920,3820,3820,3820,3820,0
20240820,163300,625845920,3820,3820,3820,3820,0
20240820,163200,625845920,3820,3820,3820,3820,0
20240820,163100,625845920,3820,3820,3820,3820,0
20240820,163000,625845920,3820,3820,3820,3820,0
20240820,162900,625845920,3820,3820,3820,3820,0
20240820,162800,625845920,3820,3820,3820,3820,1587
20240820,162700,625845920,3820,3820,3820,3820,0
20240820,162600,625845920,3820,3820,3820,3820,0
20240820,162500,625845920,3820,3820,3820,3820,0
20240820,162400,625845920,3820,3820,3820,3820,0
20240820,162300,625845920,3820,3820,3820,3820,0
20240820,162200,625845920,3820,3820,3820,3820,0
20240820,162100,625845920,3820,3820,3820,3820,0
20240820,162000,625845920,3820,3820,3820,3820,0
20240820,161900,625845920,3820,3820,3820,3820,0
20240820,161800,625845920,3820,3820,3820,3820,0
20240820,161700,625845920,3820,3820,3820,3820,0
20240820,161600,625845920,3820,3820,3820,3820,0
20240820,161500,625845920,3820,3820,3820,3820,0
20240820,161400,625845920,3820,3820,3820,3820,0
20240820,161300,625845920,3820,3820,3820,3820,0
20240820,161200,625845920,3820,3820,3820,3820,0
20240820,161100,625845920,3820,3820,3820,3820,0
20240820,161000,625845920,3820,3820,3820,3820,0
20240820,160900,625845920,3820,3820,3820,3820,0
20240820,160800,625845920,3820,3820,3820,3820,0
20240820,160700,625845920,3820,3820,3820,3820,0
20240820,160600,625845920,3820,3820,3820,3820,0
20240820,160500,625845920,3820,3820,3820,3820,0
20240820,160400,625845920,3820,3820,3820,3820,0
20240820,160300,625845920,3820,3820,3820,3820,0
20240820,160200,625845920,3820,3820,3820,3820,0
20240820,160100,625845920,3820,3820,3820,3820,0
20240820,160000,625845920,3820,3820,3820,3820,0
20240820,155900,625845920,3820,3820,3820,3820,0
20240820,155800,625845920,3820,3820,3820,3820,1587
20240820,155700,625845920,3820,3820,3820,3820,0
20240820,155600,625845920,3820,3820,3820,3820,0
20240820,155500,625845920,3820,3820,3820,3820,0
20240820,155400,625845920,3820,3820,3820,3820,0
20240820,155300,625845920,3820,3820,3820,3820,0
20240820,155200,625845920,3820,3820,3820,3820,0
20240820,155100,625845920,3820,3820,3820,3820,0
20240820,155000,625845920,3820,3820,3820,3820,0
20240820,154900,625845920,3820,3820,3820,3820,0
20240820,154800,625845920,3820,3820,3820,3820,0
20240820,154700,625845920,3820,3820,3820,3820,0
20240820,154600,625845920,3820,3820,3820,3820,0
20240820,154500,625845920,3820,3820,3820,3820,0
20240820,154400,625845920,3820,3820,3820,3820,0
20240820,154300,625845920,3820,3820,3820,3820,0
20240820,154200,625845920,3820,3820,3820,3820,0
20240820,154100,625845920,3820,3820,3820,3820,0
20240820,154000,625845920,3820,3820,3820,3820,0
20240820,153900,625845920,3820,3820,3820,3820,0
20240820,153800,625845920,3820,3820,3820,3820,0
20240820,153700,625845920,3820,3820,3820,3820,0
20240820,153600,625845920,3820,3820,3820,3820,0
20240820,153500,625845920,3820,3820,3820,3820,0
20240820,153400,625845920,3820,3820,3820,3820,0
20240820,153300,625845920,3820,3820,3820,3820,0
20240820,153200,625845920,3820,3820,3820,3820,0
20240820,153100,625845920,3820,3820,3820,3820,0
20240820,153000,625845920,3820,3820,3820,3820,1587
20240820,152900,619783580,3820,3820,3820,3820,0
20240820,152800,619783580,3820,3820,3820,3820,0
20240820,152700,619783580,3820,3820,3820,3820,0
20240820,152600,619783580,3820,3820,3820,3820,0
20240820,152500,619783580,3820,3820,3820,3820,0
20240820,152400,619783580,3820,3820,3820,3820,0
20240820,152300,619783580,3820,3820,3820,3820,0
20240820,152200,619783580,3820,3820,3820,3820,0
20240820,152100,619783580,3820,3820,3820,3820,0
20240820,152000,619783580,3820,3820,3820,3820,0
20240820,151900,619783580,3820,3820,3820,3820,146
20240820,151800,619225860,3820,3820,3820,3820,0
20240820,151700,619225860,3820,3820,3820,3820,3
20240820,151600,619214400,3820,3820,3820,3820,104
20240820,151500,618817120,3820,3820,3820,3820,0
20240820,151400,618817120,3820,3820,3820,3820,461
20240820,151300,617056100,3820,3820,3820,3820,500
20240820,151200,615146100,3825,3825,3825,3825,0
20240820,151100,615146100,3825,3820,3825,3820,461
20240820,151000,613385075,3820,3820,3820,3820,40
20240820,150900,613232275,3820,3820,3820,3820,1500
20240820,150800,607502275,3820,3820,3820,3820,0
20240820,150700,607502275,3820,3815,3820,3815,3697
20240820,150600,593396910,3815,3810,3815,3810,181
20240820,150500,592707165,3810,3810,3810,3810,50
20240820,150400,592516665,3815,3815,3815,3815,0
20240820,150300,592516665,3815,3815,3815,3815,2904
20240820,150200,581437905,3820,3810,3820,3810,1906
20240820,150100,574160045,3820,3820,3820,3820,0
20240820,150000,574160045,3820,3815,3820,3815,9
20240820,145900,574125705,3820,3820,3820,3820,0
20240820,145800,574125705,3820,3815,3820,3815,160
20240820,145700,573515255,3820,3820,3820,3820,0
20240820,145600,573515255,3820,3820,3820,3820,0
20240820,145500,573515255,3820,3820,3820,3820,0
20240820,145400,573515255,3820,3820,3820,3820,0
20240820,145300,573515255,3820,3820,3820,3820,1
20240820,145200,573511435,3810,3810,3810,3810,30
20240820,145100,573397135,3820,3820,3820,3820,0
20240820,145000,573397135,3820,3820,3820,3820,1
20240820,144900,573393315,3820,3810,3820,3810,2
20240820,144800,573385685,3810,3810,3810,3810,0
20240820,144700,573385685,3810,3810,3810,3810,0
20240820,144600,573385685,3810,3810,3810,3810,0
20240820,144500,573385685,3810,3810,3810,3810,308
20240820,144400,572212205,3820,3820,3820,3820,0
20240820,144300,572212205,3820,3820,3820,3820,0
20240820,144200,572212205,3820,3820,3820,3820,1
20240820,144100,572208385,3810,3810,3810,3810,1281
20240820,144000,567327775,3820,3820,3820,3820,0
20240820,143900,567327775,3820,3820,3820,3820,1
20240820,143800,567323955,3810,3810,3810,3810,1
20240820,143700,567320145,3820,3820,3820,3820,0
20240820,143600,567320145,3820,3820,3820,3820,0
20240820,143500,567320145,3820,3820,3820,3820,0
20240820,143400,567320145,3820,3815,3820,3810,4
20240820,143300,567304880,3815,3815,3815,3815,354
20240820,143200,565954370,3810,3810,3810,3810,0
20240820,143100,565954370,3810,3810,3810,3810,15
20240820,143000,565897220,3810,3810,3810,3810,1665
20240820,142900,559553570,3815,3815,3815,3815,20
20240820,142800,559477270,3815,3815,3815,3815,0
20240820,142700,559477270,3815,3815,3815,3815,0
20240820,142600,559477270,3815,3815,3815,3815,0
20240820,142500,559477270,3815,3815,3815,3815,4
20240820,142400,559462010,3815,3815,3815,3815,0
20240820,142300,559462010,3815,3815,3815,3815,0
20240820,142200,559462010,3815,3810,3815,3810,12
20240820,142100,559416285,3810,3810,3810,3810,850
20240820,142000,556177785,3805,3805,3805,3805,0
20240820,141900,556177785,3805,3810,3815,3805,951
20240820,141800,552549940,3810,3810,3810,3810,1070
20240820,141700,548473240,3805,3805,3805,3805,0
20240820,141600,548473240,3805,3805,3805,3805,0
20240820,141500,548473240,3805,3805,3805,3805,1
20240820,141400,548469435,3800,3820,3820,3800,11001
20240820,141300,506638455,3815,3810,3815,3810,490
20240820,141200,504769120,3815,3815,3815,3815,2100
20240820,141100,496757620,3815,3815,3815,3815,1
20240820,141000,496753805,3810,3810,3815,3810,64
20240820,140900,496509960,3810,3810,3810,3810,2
20240820,140800,496502340,3810,3810,3810,3810,0
20240820,140700,496502340,3810,3810,3810,3810,40
20240820,140600,496349940,3810,3810,3810,3810,0
20240820,140500,496349940,3810,3810,3810,3810,4
20240820,140400,496334700,3810,3810,3810,3810,0
20240820,140300,496334700,3810,3810,3810,3810,263
20240820,140200,495332670,3810,3810,3810,3810,0
20240820,140100,495332670,3810,3810,3810,3810,0
20240820,140000,495332670,3810,3810,3810,3810,0
20240820,135900,495332670,3810,3810,3810,3810,430
20240820,135800,493694370,3810,3810,3810,3810,0
20240820,135700,493694370,3810,3805,3810,3805,2
20240820,135600,493686755,3800,3805,3805,3800,8563
20240820,135500,461142350,3810,3810,3810,3810,0
20240820,135400,461142350,3810,3810,3810,3810,9
20240820,135300,461108060,3810,3805,3810,3800,263
20240820,135200,460108645,3805,3810,3810,3805,912
20240820,135100,456638475,3810,3810,3810,3810,0
20240820,135000,456638475,3810,3810,3810,3810,0
20240820,134900,456638475,3810,3810,3810,3810,1001
20240820,134800,452824665,3810,3810,3810,3810,1
20240820,134700,452820855,3805,3805,3805,3805,0
20240820,134600,452820855,3805,3805,3805,3805,500
20240820,134500,450918355,3805,3805,3805,3805,0
20240820,134400,450918355,3805,3810,3810,3805,3
20240820,134300,450906935,3805,3805,3805,3805,941
20240820,134200,447326430,3805,3805,3805,3805,0
20240820,134100,447326430,3805,3805,3805,3805,5
20240820,134000,447307405,3815,3815,3815,3815,0
20240820,133900,447307405,3815,3800,3815,3800,2000
20240820,133800,439707390,3805,3805,3805,3805,126
20240820,133700,439227960,3805,3805,3805,3805,0
20240820,133600,439227960,3805,3805,3805,3805,0
20240820,133500,439227960,3805,3805,3805,3805,442
20240820,133400,437546150,3805,3805,3805,3805,1
20240820,133300,437542345,3805,3805,3810,3805,3109
20240820,133200,425712595,3805,3805,3805,3805,0
20240820,133100,425712595,3805,3805,3805,3805,1000
20240820,133000,421907595,3805,3805,3805,3805,0
20240820,132900,421907595,3805,3810,3810,3805,897
20240820,132800,418494495,3810,3810,3810,3810,0
20240820,132700,418494495,3810,3810,3810,3810,0
20240820,132600,418494495,3810,3810,3810,3810,0
20240820,132500,418494495,3810,3810,3810,3810,118
20240820,132400,418044915,3815,3815,3815,3815,0
20240820,132300,418044915,3815,3815,3815,3815,0
20240820,132200,418044915,3815,3815,3815,3815,0
20240820,132100,418044915,3815,3815,3815,3815,10
20240820,132000,418006765,3810,3810,3810,3810,1
20240820,131900,418002955,3805,3805,3805,3805,0
20240820,131800,418002955,3805,3805,3805,3805,0
20240820,131700,418002955,3805,3805,3805,3805,0
20240820,131600,418002955,3805,3805,3805,3805,4011
20240820,131500,402741100,3805,3810,3810,3805,1400
20240820,131400,397414070,3805,3810,3815,3805,49
20240820,131300,397227590,3810,3810,3810,3810,59
20240820,131200,397002800,3810,3810,3810,3810,340
20240820,131100,395707400,3810,3810,3810,3810,0
20240820,131000,395707400,3810,3810,3810,3810,0
20240820,130900,395707400,3810,3810,3810,3810,0
20240820,130800,395707400,3810,3810,3810,3810,0
20240820,130700,395707400,3810,3810,3810,3810,239
20240820,130600,394796810,3810,3810,3810,3810,10
20240820,130500,394758710,3810,3810,3810,3810,15
20240820,130400,394701560,3810,3810,3810,3810,0
20240820,130300,394701560,3810,3810,3810,3810,26
20240820,130200,394602500,3810,3815,3815,3810,136
20240820,130100,394084310,3810,3810,3810,3810,286
20240820,130000,392994650,3815,3815,3815,3815,0
20240820,125900,392994650,3815,3815,3815,3815,0
20240820,125800,392994650,3815,3815,3815,3815,1
20240820,125700,392990835,3805,3805,3805,3805,0
20240820,125600,392990835,3805,3805,3805,3805,0
20240820,125500,392990835,3805,3805,3805,3805,0
20240820,125400,392990835,3805,3805,3805,3805,0
20240820,125300,392990835,3805,3805,3805,3805,0
20240820,125200,392990835,3805,3805,3805,3805,0
20240820,125100,392990835,3805,3810,3810,3805,250
20240820,125000,392039025,3815,3815,3815,3815,0
20240820,124900,392039025,3815,3815,3815,3815,0
20240820,124800,392039025,3815,3815,3815,3815,0
20240820,124700,392039025,3815,3815,3815,3815,0
20240820,124600,392039025,3815,3810,3815,3810,1222
20240820,124500,387379655,3815,3815,3815,3815,0
20240820,124400,387379655,3815,3815,3815,3815,0
20240820,124300,387379655,3815,3815,3815,3815,0
20240820,124200,387379655,3815,3815,3815,3815,1
20240820,124100,387375840,3810,3810,3810,3810,0
20240820,124000,387375840,3810,3810,3810,3810,1
20240820,123900,387372030,3815,3815,3815,3815,0
20240820,123800,387372030,3815,3815,3815,3815,0
20240820,123700,387372030,3815,3815,3815,3815,0
20240820,123600,387372030,3815,3815,3815,3815,0
20240820,123500,387372030,3815,3815,3815,3815,0
20240820,123400,387372030,3815,3815,3815,3815,0
20240820,123300,387372030,3815,3815,3815,3815,0
20240820,123200,387372030,3815,3815,3815,3815,1
20240820,123100,387368215,3810,3810,3810,3810,1046
20240820,123000,383382955,3815,3815,3815,3815,0
20240820,122900,383382955,3815,3815,3815,3815,300
20240820,122800,382238455,3815,3815,3815,3815,0
20240820,122700,382238455,3815,3815,3815,3815,0
20240820,122600,382238455,3815,3815,3815,3815,100
20240820,122500,381856955,3815,3815,3815,3815,0
20240820,122400,381856955,3815,3815,3815,3815,100
20240820,122300,381475455,3810,3810,3810,3810,0
20240820,122200,381475455,3810,3810,3810,3810,41
20240820,122100,381319245,3810,3810,3810,3810,1
20240820,122000,381315435,3810,3810,3810,3810,0
20240820,121900,381315435,3810,3810,3810,3810,0
20240820,121800,381315435,3810,3810,3810,3810,0
20240820,121700,381315435,3810,3810,3810,3810,0
20240820,121600,381315435,3810,3810,3810,3810,1
20240820,121500,381311625,3805,3805,3805,3805,66
20240820,121400,381060495,3810,3810,3810,3810,1157
20240820,121300,376652325,3810,3810,3810,3810,0
20240820,121200,376652325,3810,3810,3810,3810,0
20240820,121100,376652325,3810,3810,3810,3810,0
20240820,121000,376652325,3810,3810,3810,3810,0
20240820,120900,376652325,3810,3810,3810,3810,0
20240820,120800,376652325,3810,3810,3810,3810,398
20240820,120700,375135945,3820,3820,3820,3820,10
20240820,120600,375097745,3820,3820,3820,3820,5
20240820,120500,375078645,3820,3820,3820,3820,0
20240820,120400,375078645,3820,3820,3820,3820,0
20240820,120300,375078645,3820,3820,3820,3820,0
20240820,120200,375078645,3820,3820,3820,3820,0
20240820,120100,375078645,3820,3820,3820,3820,0
20240820,120000,375078645,3820,3820,3820,3820,0
20240820,115900,375078645,3820,3820,3820,3820,0
20240820,115800,375078645,3820,3820,3820,3820,0
20240820,115700,375078645,3820,3820,3820,3820,0
20240820,115600,375078645,3820,3820,3820,3820,0
20240820,115500,375078645,3820,3820,3820,3820,0
20240820,115400,375078645,3820,3820,3820,3820,2000
20240820,115300,367438645,3820,3820,3820,3820,1
20240820,115200,367434825,3815,3810,3815,3810,1100
20240820,115100,363238825,3815,3815,3815,3815,0
20240820,115000,363238825,3815,3815,3815,3815,0
20240820,114900,363238825,3815,3815,3815,3815,1000
20240820,114800,359423825,3810,3810,3810,3810,0
20240820,114700,359423825,3810,3810,3810,3810,1000
20240820,114600,355613825,3815,3815,3815,3815,0
20240820,114500,355613825,3815,3815,3815,3815,0
20240820,114400,355613825,3815,3815,3815,3815,1752
20240820,114300,348929945,3810,3810,3810,3810,0
20240820,114200,348929945,3810,3810,3810,3810,944
20240820,114100,345333305,3815,3815,3815,3815,0
20240820,114000,345333305,3815,3815,3815,3815,0
20240820,113900,345333305,3815,3815,3815,3815,0
20240820,113800,345333305,3815,3815,3815,3815,2
20240820,113700,345325675,3815,3815,3815,3815,0
20240820,113600,345325675,3815,3815,3815,3815,0
20240820,113500,345325675,3815,3815,3815,3815,1
20240820,113400,345321860,3810,3805,3810,3805,510
20240820,113300,343379985,3810,3810,3810,3810,10
20240820,113200,343341885,3810,3810,3810,3810,1
20240820,113100,343338075,3810,3810,3810,3810,0
20240820,113000,343338075,3810,3810,3810,3810,330
20240820,112900,342080775,3810,3810,3810,3810,0
20240820,112800,342080775,3810,3810,3810,3810,0
20240820,112700,342080775,3810,3810,3810,3810,5
20240820,112600,342061725,3810,3810,3810,3810,0
20240820,112500,342061725,3810,3810,3810,3810,0
20240820,112400,342061725,3810,3805,3810,3805,202
20240820,112300,341293105,3810,3810,3810,3810,18
20240820,112200,341224525,3810,3810,3810,3810,0
20240820,112100,341224525,3810,3810,3810,3810,668
20240820,112000,338679445,3815,3815,3815,3815,1
20240820,111900,338675630,3815,3815,3815,3815,0
20240820,111800,338675630,3815,3815,3815,3815,0
20240820,111700,338675630,3815,3815,3815,3815,114
20240820,111600,338240720,3815,3815,3815,3815,136
20240820,111500,337721880,3815,3810,3815,3810,299
20240820,111400,336582685,3810,3810,3810,3810,0
20240820,111300,336582685,3810,3810,3810,3810,0
20240820,111200,336582685,3810,3805,3810,3805,6
20240820,111100,336559830,3810,3810,3810,3810,11
20240820,111000,336517920,3810,3810,3810,3810,500
20240820,110900,334612920,3805,3805,3805,3805,111
20240820,110800,334190565,3810,3810,3810,3810,200
20240820,110700,333428565,3805,3805,3805,3805,0
20240820,110600,333428565,3805,3805,3805,3805,200
20240820,110500,332667565,3805,3805,3805,3805,0
20240820,110400,332667565,3805,3810,3810,3805,2
20240820,110300,332659950,3805,3810,3810,3805,204
20240820,110200,331883710,3810,3810,3810,3810,2
20240820,110100,331876090,3800,3800,3800,3800,3000
20240820,110000,320476090,3810,3810,3810,3810,1
20240820,105900,320472280,3800,3805,3805,3800,299
20240820,105800,319335990,3800,3800,3800,3800,0
20240820,105700,319335990,3800,3800,3800,3800,0
20240820,105600,319335990,3800,3810,3810,3800,406
20240820,105500,317792630,3800,3800,3800,3800,1510
20240820,105400,312054630,3800,3800,3805,3800,16
20240820,105300,311993810,3805,3805,3805,3805,1396
20240820,105200,306682030,3810,3810,3810,3810,0
20240820,105100,306682030,3810,3810,3810,3810,0
20240820,105000,306682030,3810,3810,3810,3810,0
20240820,104900,306682030,3810,3810,3810,3810,0
20240820,104800,306682030,3810,3810,3810,3810,0
20240820,104700,306682030,3810,3810,3810,3810,0
20240820,104600,306682030,3810,3810,3810,3810,5
20240820,104500,306662980,3805,3805,3805,3805,0
20240820,104400,306662980,3805,3805,3805,3805,566
20240820,104300,304509350,3810,3810,3810,3810,0
20240820,104200,304509350,3810,3815,3815,3810,12
20240820,104100,304463580,3815,3815,3815,3815,0
20240820,104000,304463580,3815,3815,3815,3815,1000
20240820,103900,300648580,3810,3810,3810,3810,0
20240820,103800,300648580,3810,3810,3810,3810,0
20240820,103700,300648580,3810,3810,3810,3810,0
20240820,103600,300648580,3810,3810,3810,3810,10
20240820,103500,300610480,3815,3815,3815,3815,0
20240820,103400,300610480,3815,3815,3815,3815,0
20240820,103300,300610480,3815,3805,3815,3805,21
20240820,103200,300530485,3805,3805,3805,3805,700
20240820,103100,297866985,3805,3805,3805,3805,0
20240820,103000,297866985,3805,3805,3805,3805,0
20240820,102900,297866985,3805,3805,3805,3805,0
20240820,102800,297866985,3805,3805,3805,3805,0
20240820,102700,297866985,3805,3795,3805,3795,2877
20240820,102600,286948760,3800,3800,3800,3800,2636
20240820,102500,276931960,3800,3805,3805,3800,8915
20240820,102400,243054460,3805,3800,3805,3800,27
20240820,102300,242951755,3805,3805,3805,3805,51
20240820,102200,242757700,3805,3805,3805,3805,51
20240820,102100,242563645,3805,3805,3805,3805,77
20240820,102000,242270660,3805,3805,3805,3805,0
20240820,101900,242270660,3805,3805,3805,3805,0
20240820,101800,242270660,3805,3805,3805,3805,150
20240820,101700,241699910,3805,3805,3805,3805,500
20240820,101600,239797410,3815,3815,3815,3815,20
20240820,101500,239721110,3815,3815,3815,3815,0
20240820,101400,239721110,3815,3810,3815,3810,2000
20240820,101300,232092870,3810,3810,3810,3810,0
20240820,101200,232092870,3810,3810,3810,3810,310
20240820,101100,230911770,3810,3810,3810,3810,100
20240820,101000,230530770,3810,3805,3810,3805,551
20240820,100900,228431715,3810,3810,3810,3810,80
20240820,100800,228126915,3800,3800,3800,3800,0
20240820,100700,228126915,3800,3805,3805,3800,12559
20240820,100600,180344920,3805,3805,3805,3805,500
20240820,100500,178442420,3810,3810,3810,3810,0
20240820,100400,178442420,3810,3810,3810,3810,10
20240820,100300,178404320,3810,3810,3810,3810,60
20240820,100200,178175720,3810,3810,3810,3810,29
20240820,100100,178065230,3810,3810,3810,3805,1694
20240820,100000,171618765,3810,3810,3810,3810,0
20240820,095900,171618765,3810,3810,3810,3810,100
20240820,095800,171237765,3815,3810,3815,3805,498
20240820,095700,169340975,3810,3810,3810,3810,136
20240820,095600,168822815,3810,3810,3810,3805,364
20240820,095500,167435990,3810,3810,3810,3810,2211
20240820,095400,159012080,3810,3810,3810,3810,2127
20240820,095300,150908210,3810,3810,3810,3810,210
20240820,095200,150108110,3805,3805,3805,3805,20
20240820,095100,150032010,3805,3805,3805,3805,654
20240820,095000,147543540,3810,3810,3810,3810,0
20240820,094900,147543540,3810,3810,3810,3805,454
20240820,094800,145814170,3810,3810,3810,3810,1000
20240820,094700,142004170,3810,3815,3815,3810,2633
20240820,094600,131972190,3815,3815,3815,3810,1006
20240820,094500,128134305,3815,3815,3815,3815,100
20240820,094400,127752805,3815,3820,3820,3815,47
20240820,094300,127573420,3820,3820,3820,3820,15
20240820,094200,127516120,3820,3815,3820,3810,1449
20240820,094100,121990095,3820,3820,3820,3820,5
20240820,094000,121970995,3815,3815,3815,3815,5
20240820,093900,121951920,3820,3815,3820,3815,220
20240820,093800,121112520,3820,3820,3820,3820,11
20240820,093700,121070500,3820,3820,3820,3820,2
20240820,093600,121062860,3820,3820,3820,3815,539
20240820,093500,119006355,3820,3820,3820,3820,106
20240820,093400,118601435,3820,3820,3820,3820,103
20240820,093300,118207975,3820,3820,3820,3820,103
20240820,093200,117814515,3815,3820,3820,3815,401
20240820,093100,116284695,3820,3820,3820,3820,44
20240820,093000,116116615,3820,3825,3825,3820,3082
20240820,092900,104343355,3820,3820,3820,3820,274
20240820,092800,103296675,3825,3825,3825,3825,0
20240820,092700,103296675,3825,3825,3825,3820,51
20240820,092600,103101605,3825,3825,3825,3825,19
20240820,092500,103028930,3825,3825,3825,3825,0
20240820,092400,103028930,3825,3825,3825,3825,0
20240820,092300,103028930,3825,3825,3825,3825,15
20240820,092200,102971555,3825,3820,3825,3820,2089
20240820,092100,94989475,3825,3825,3825,3825,100
20240820,092000,94606975,3825,3825,3825,3825,153
20240820,091900,94021750,3825,3825,3825,3825,989
20240820,091800,90238825,3830,3830,3830,3830,0
20240820,091700,90238825,3830,3830,3830,3830,0
20240820,091600,90238825,3830,3830,3830,3830,261
20240820,091500,89239195,3830,3835,3835,3830,55
20240820,091400,89028520,3835,3835,3835,3835,112
20240820,091300,88599000,3835,3845,3845,3835,252
20240820,091200,87632550,3845,3845,3845,3845,3
20240820,091100,87621015,3855,3855,3855,3855,0
20240820,091000,87621015,3855,3815,3855,3815,5423
20240820,090900,66765490,3815,3825,3825,3815,1474
20240820,090800,61142170,3815,3815,3815,3815,157
20240820,090700,60543215,3825,3825,3825,3825,1
20240820,090600,60539390,3815,3815,3815,3815,0
20240820,090500,60539390,3815,3815,3815,3815,0
20240820,090400,60539390,3815,3815,3825,3800,6788
20240820,090300,34689210,3815,3815,3815,3815,39
20240820,090200,34540425,3835,3810,3835,3810,9
20240820,090100,34506110,3810,3820,3820,3810,4000
20240820,090000,19251170,3820,3830,3830,3820,4807