KissMeData/014530/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,185900,780777605,3780,3780,3780,3780,2112
20240829,185800,780777605,3780,3780,3780,3780,0
20240829,185700,780777605,3780,3780,3780,3780,0
20240829,185600,780777605,3780,3780,3780,3780,0
20240829,185500,780777605,3780,3780,3780,3780,0
20240829,185400,780777605,3780,3780,3780,3780,0
20240829,185300,780777605,3780,3780,3780,3780,0
20240829,185200,780777605,3780,3780,3780,3780,0
20240829,185100,780777605,3780,3780,3780,3780,0
20240829,185000,780777605,3780,3780,3780,3780,0
20240829,184900,780777605,3780,3780,3780,3780,0
20240829,184800,780777605,3780,3780,3780,3780,0
20240829,184700,780777605,3780,3780,3780,3780,0
20240829,184600,780777605,3780,3780,3780,3780,0
20240829,184500,780777605,3780,3780,3780,3780,0
20240829,184400,780777605,3780,3780,3780,3780,0
20240829,184300,780777605,3780,3780,3780,3780,0
20240829,184200,780777605,3780,3780,3780,3780,0
20240829,184100,780777605,3780,3780,3780,3780,0
20240829,184000,780777605,3780,3780,3780,3780,0
20240829,183900,780777605,3780,3780,3780,3780,0
20240829,183800,780777605,3780,3780,3780,3780,0
20240829,183700,780777605,3780,3780,3780,3780,0
20240829,183600,780777605,3780,3780,3780,3780,0
20240829,183500,780777605,3780,3780,3780,3780,0
20240829,183400,780777605,3780,3780,3780,3780,0
20240829,183300,780777605,3780,3780,3780,3780,0
20240829,183200,780777605,3780,3780,3780,3780,0
20240829,183100,780777605,3780,3780,3780,3780,0
20240829,183000,780777605,3780,3780,3780,3780,0
20240829,182900,780777605,3780,3780,3780,3780,2112
20240829,182800,780777605,3780,3780,3780,3780,0
20240829,182700,780777605,3780,3780,3780,3780,0
20240829,182600,780777605,3780,3780,3780,3780,0
20240829,182500,780777605,3780,3780,3780,3780,0
20240829,182400,780777605,3780,3780,3780,3780,0
20240829,182300,780777605,3780,3780,3780,3780,0
20240829,182200,780777605,3780,3780,3780,3780,0
20240829,182100,780777605,3780,3780,3780,3780,0
20240829,182000,780777605,3780,3780,3780,3780,0
20240829,181900,780777605,3780,3780,3780,3780,0
20240829,181800,780777605,3780,3780,3780,3780,0
20240829,181700,780777605,3780,3780,3780,3780,0
20240829,181600,780777605,3780,3780,3780,3780,0
20240829,181500,780777605,3780,3780,3780,3780,0
20240829,181400,780777605,3780,3780,3780,3780,0
20240829,181300,780777605,3780,3780,3780,3780,0
20240829,181200,780777605,3780,3780,3780,3780,0
20240829,181100,780777605,3780,3780,3780,3780,0
20240829,181000,780777605,3780,3780,3780,3780,0
20240829,180900,780777605,3780,3780,3780,3780,0
20240829,180800,780777605,3780,3780,3780,3780,0
20240829,180700,780777605,3780,3780,3780,3780,0
20240829,180600,780777605,3780,3780,3780,3780,0
20240829,180500,780777605,3780,3780,3780,3780,0
20240829,180400,780777605,3780,3780,3780,3780,0
20240829,180300,780777605,3780,3780,3780,3780,0
20240829,180200,780777605,3780,3780,3780,3780,0
20240829,180100,780777605,3780,3780,3780,3780,0
20240829,180000,780777605,3780,3780,3780,3780,0
20240829,175900,780777605,3780,3780,3780,3780,2112
20240829,175800,780777605,3780,3780,3780,3780,0
20240829,175700,780777605,3780,3780,3780,3780,0
20240829,175600,780777605,3780,3780,3780,3780,0
20240829,175500,780777605,3780,3780,3780,3780,0
20240829,175400,780777605,3780,3780,3780,3780,0
20240829,175300,780777605,3780,3780,3780,3780,0
20240829,175200,780777605,3780,3780,3780,3780,0
20240829,175100,780777605,3780,3780,3780,3780,0
20240829,175000,780777605,3780,3780,3780,3780,0
20240829,174900,780777605,3780,3780,3780,3780,0
20240829,174800,780777605,3780,3780,3780,3780,0
20240829,174700,780777605,3780,3780,3780,3780,0
20240829,174600,780777605,3780,3780,3780,3780,0
20240829,174500,780777605,3780,3780,3780,3780,0
20240829,174400,780777605,3780,3780,3780,3780,0
20240829,174300,780777605,3780,3780,3780,3780,0
20240829,174200,780777605,3780,3780,3780,3780,0
20240829,174100,780777605,3780,3780,3780,3780,0
20240829,174000,780777605,3780,3780,3780,3780,0
20240829,173900,780777605,3780,3780,3780,3780,0
20240829,173800,780777605,3780,3780,3780,3780,0
20240829,173700,780777605,3780,3780,3780,3780,0
20240829,173600,780777605,3780,3780,3780,3780,0
20240829,173500,780777605,3780,3780,3780,3780,0
20240829,173400,780777605,3780,3780,3780,3780,0
20240829,173300,780777605,3780,3780,3780,3780,0
20240829,173200,780777605,3780,3780,3780,3780,0
20240829,173100,780777605,3780,3780,3780,3780,0
20240829,173000,780777605,3780,3780,3780,3780,0
20240829,172900,780777605,3780,3780,3780,3780,2112
20240829,172800,780777605,3780,3780,3780,3780,0
20240829,172700,780777605,3780,3780,3780,3780,0
20240829,172600,780777605,3780,3780,3780,3780,0
20240829,172500,780777605,3780,3780,3780,3780,0
20240829,172400,780777605,3780,3780,3780,3780,0
20240829,172300,780777605,3780,3780,3780,3780,0
20240829,172200,780777605,3780,3780,3780,3780,0
20240829,172100,780777605,3780,3780,3780,3780,0
20240829,172000,780777605,3780,3780,3780,3780,0
20240829,171900,780777605,3780,3780,3780,3780,0
20240829,171800,780777605,3780,3780,3780,3780,0
20240829,171700,780777605,3780,3780,3780,3780,0
20240829,171600,780777605,3780,3780,3780,3780,0
20240829,171500,780777605,3780,3780,3780,3780,0
20240829,171400,780777605,3780,3780,3780,3780,0
20240829,171300,780777605,3780,3780,3780,3780,0
20240829,171200,780777605,3780,3780,3780,3780,0
20240829,171100,780777605,3780,3780,3780,3780,0
20240829,171000,780777605,3780,3780,3780,3780,0
20240829,170900,780777605,3780,3780,3780,3780,0
20240829,170800,780777605,3780,3780,3780,3780,0
20240829,170700,780777605,3780,3780,3780,3780,0
20240829,170600,780777605,3780,3780,3780,3780,0
20240829,170500,780777605,3780,3780,3780,3780,0
20240829,170400,780777605,3780,3780,3780,3780,0
20240829,170300,780777605,3780,3780,3780,3780,0
20240829,170200,780777605,3780,3780,3780,3780,0
20240829,170100,780777605,3780,3780,3780,3780,0
20240829,170000,780777605,3780,3780,3780,3780,0
20240829,165900,780777605,3780,3780,3780,3780,2112
20240829,165800,780777605,3780,3780,3780,3780,0
20240829,165700,780777605,3780,3780,3780,3780,0
20240829,165600,780777605,3780,3780,3780,3780,0
20240829,165500,780777605,3780,3780,3780,3780,0
20240829,165400,780777605,3780,3780,3780,3780,0
20240829,165300,780777605,3780,3780,3780,3780,0
20240829,165200,780777605,3780,3780,3780,3780,0
20240829,165100,780777605,3780,3780,3780,3780,0
20240829,165000,780777605,3780,3780,3780,3780,0
20240829,164900,780777605,3780,3780,3780,3780,0
20240829,164800,780777605,3780,3780,3780,3780,0
20240829,164700,780777605,3780,3780,3780,3780,0
20240829,164600,780777605,3780,3780,3780,3780,0
20240829,164500,780777605,3780,3780,3780,3780,0
20240829,164400,780777605,3780,3780,3780,3780,0
20240829,164300,780777605,3780,3780,3780,3780,0
20240829,164200,780777605,3780,3780,3780,3780,0
20240829,164100,780777605,3780,3780,3780,3780,0
20240829,164000,780777605,3780,3780,3780,3780,0
20240829,163900,780777605,3780,3780,3780,3780,0
20240829,163800,780777605,3780,3780,3780,3780,0
20240829,163700,780777605,3780,3780,3780,3780,0
20240829,163600,780777605,3780,3780,3780,3780,0
20240829,163500,780777605,3780,3780,3780,3780,0
20240829,163400,780777605,3780,3780,3780,3780,0
20240829,163300,780777605,3780,3780,3780,3780,0
20240829,163200,780777605,3780,3780,3780,3780,0
20240829,163100,780777605,3780,3780,3780,3780,0
20240829,163000,780777605,3780,3780,3780,3780,0
20240829,162900,780777605,3780,3780,3780,3780,2112
20240829,162800,780777605,3780,3780,3780,3780,0
20240829,162700,780777605,3780,3780,3780,3780,0
20240829,162600,780777605,3780,3780,3780,3780,0
20240829,162500,780777605,3780,3780,3780,3780,0
20240829,162400,780777605,3780,3780,3780,3780,0
20240829,162300,780777605,3780,3780,3780,3780,0
20240829,162200,780777605,3780,3780,3780,3780,0
20240829,162100,780777605,3780,3780,3780,3780,0
20240829,162000,780777605,3780,3780,3780,3780,0
20240829,161900,780777605,3780,3780,3780,3780,0
20240829,161800,780777605,3780,3780,3780,3780,0
20240829,161700,780777605,3780,3780,3780,3780,0
20240829,161600,780777605,3780,3780,3780,3780,0
20240829,161500,780777605,3780,3780,3780,3780,0
20240829,161400,780777605,3780,3780,3780,3780,0
20240829,161300,780777605,3780,3780,3780,3780,0
20240829,161200,780777605,3780,3780,3780,3780,0
20240829,161100,780777605,3780,3780,3780,3780,0
20240829,161000,780777605,3780,3780,3780,3780,0
20240829,160900,780777605,3780,3780,3780,3780,0
20240829,160800,780777605,3780,3780,3780,3780,0
20240829,160700,780777605,3780,3780,3780,3780,0
20240829,160600,780777605,3780,3780,3780,3780,0
20240829,160500,780777605,3780,3780,3780,3780,0
20240829,160400,780777605,3780,3780,3780,3780,0
20240829,160300,780777605,3780,3780,3780,3780,0
20240829,160200,780777605,3780,3780,3780,3780,0
20240829,160100,780777605,3780,3780,3780,3780,0
20240829,160000,780777605,3780,3780,3780,3780,0
20240829,155900,780777605,3780,3780,3780,3780,2112
20240829,155800,780777605,3780,3780,3780,3780,0
20240829,155700,780777605,3780,3780,3780,3780,0
20240829,155600,780777605,3780,3780,3780,3780,0
20240829,155500,780777605,3780,3780,3780,3780,0
20240829,155400,780777605,3780,3780,3780,3780,0
20240829,155300,780777605,3780,3780,3780,3780,0
20240829,155200,780777605,3780,3780,3780,3780,0
20240829,155100,780777605,3780,3780,3780,3780,0
20240829,155000,780777605,3780,3780,3780,3780,0
20240829,154900,780777605,3780,3780,3780,3780,0
20240829,154800,780777605,3780,3780,3780,3780,0
20240829,154700,780777605,3780,3780,3780,3780,0
20240829,154600,780777605,3780,3780,3780,3780,0
20240829,154500,780777605,3780,3780,3780,3780,0
20240829,154400,780777605,3780,3780,3780,3780,0
20240829,154300,780777605,3780,3780,3780,3780,0
20240829,154200,780777605,3780,3780,3780,3780,0
20240829,154100,780777605,3780,3780,3780,3780,0
20240829,154000,780777605,3780,3780,3780,3780,0
20240829,153900,780777605,3780,3780,3780,3780,0
20240829,153800,780777605,3780,3780,3780,3780,0
20240829,153700,780777605,3780,3780,3780,3780,0
20240829,153600,780777605,3780,3780,3780,3780,0
20240829,153500,780777605,3780,3780,3780,3780,0
20240829,153400,780777605,3780,3780,3780,3780,0
20240829,153300,780777605,3780,3780,3780,3780,0
20240829,153200,780777605,3780,3780,3780,3780,0
20240829,153100,780777605,3780,3780,3780,3780,0
20240829,153000,780777605,3780,3780,3780,3780,2112
20240829,152900,772794245,3770,3770,3770,3770,0
20240829,152800,772794245,3770,3770,3770,3770,0
20240829,152700,772794245,3770,3770,3770,3770,0
20240829,152600,772794245,3770,3770,3770,3770,0
20240829,152500,772794245,3770,3770,3770,3770,0
20240829,152400,772794245,3770,3770,3770,3770,0
20240829,152300,772794245,3770,3770,3770,3770,0
20240829,152200,772794245,3770,3770,3770,3770,0
20240829,152100,772794245,3770,3770,3770,3770,0
20240829,152000,772794245,3770,3770,3770,3770,0
20240829,151900,772794245,3770,3770,3770,3770,0
20240829,151800,772794245,3770,3770,3770,3770,361
20240829,151700,771433275,3775,3775,3775,3775,1
20240829,151600,771429500,3770,3770,3775,3770,540
20240829,151500,769393695,3765,3770,3770,3765,5007
20240829,151400,750517340,3770,3770,3770,3770,18
20240829,151300,750449480,3770,3770,3770,3770,10
20240829,151200,750411780,3770,3770,3770,3770,0
20240829,151100,750411780,3770,3770,3770,3770,0
20240829,151000,750411780,3770,3770,3770,3770,0
20240829,150900,750411780,3770,3770,3770,3770,0
20240829,150800,750411780,3770,3770,3770,3770,868
20240829,150700,747139420,3770,3770,3770,3770,4
20240829,150600,747124340,3765,3765,3765,3765,0
20240829,150500,747124340,3765,3765,3765,3765,0
20240829,150400,747124340,3765,3765,3765,3765,700
20240829,150300,744488840,3765,3765,3765,3765,146
20240829,150200,743939150,3765,3765,3765,3765,450
20240829,150100,742244900,3765,3765,3765,3765,579
20240829,150000,740064965,3765,3770,3770,3765,3
20240829,145900,740053660,3770,3770,3770,3770,0
20240829,145800,740053660,3770,3765,3770,3760,2400
20240829,145700,731019840,3765,3765,3765,3765,55
20240829,145600,730812765,3765,3770,3770,3765,1530
20240829,145500,725052280,3770,3770,3770,3770,0
20240829,145400,725052280,3770,3770,3770,3770,10
20240829,145300,725014580,3770,3770,3770,3770,1
20240829,145200,725010810,3765,3765,3765,3765,9
20240829,145100,724976925,3765,3765,3765,3765,441
20240829,145000,723316560,3765,3765,3765,3765,0
20240829,144900,723316560,3765,3765,3765,3765,400
20240829,144800,721810560,3770,3770,3770,3770,0
20240829,144700,721810560,3770,3770,3770,3770,4
20240829,144600,721795480,3770,3770,3770,3770,14
20240829,144500,721742700,3770,3770,3770,3770,20
20240829,144400,721667300,3770,3770,3770,3770,0
20240829,144300,721667300,3770,3770,3770,3770,0
20240829,144200,721667300,3770,3770,3770,3770,0
20240829,144100,721667300,3770,3770,3770,3770,0
20240829,144000,721667300,3770,3765,3770,3765,16
20240829,143900,721606985,3765,3765,3765,3765,205
20240829,143800,720835160,3765,3765,3765,3765,150
20240829,143700,720270410,3765,3765,3765,3765,0
20240829,143600,720270410,3765,3765,3765,3765,20
20240829,143500,720195110,3765,3765,3765,3765,5
20240829,143400,720176285,3765,3765,3765,3760,44
20240829,143300,720010775,3760,3760,3760,3760,101
20240829,143200,719631015,3765,3765,3765,3765,0
20240829,143100,719631015,3765,3765,3765,3765,106
20240829,143000,719231925,3770,3770,3770,3770,0
20240829,142900,719231925,3770,3765,3770,3765,1003
20240829,142800,715455615,3765,3765,3765,3765,0
20240829,142700,715455615,3765,3765,3765,3765,5
20240829,142600,715436790,3760,3765,3765,3760,3000
20240829,142500,704155210,3770,3770,3770,3770,0
20240829,142400,704155210,3770,3770,3770,3770,22
20240829,142300,704072270,3770,3770,3770,3770,0
20240829,142200,704072270,3770,3770,3770,3770,4
20240829,142100,704057190,3775,3775,3775,3775,20
20240829,142000,703981690,3775,3775,3775,3775,3
20240829,141900,703970365,3775,3775,3775,3775,0
20240829,141800,703970365,3775,3770,3775,3770,20
20240829,141700,703894910,3770,3770,3770,3770,41
20240829,141600,703740340,3775,3775,3775,3775,4
20240829,141500,703725240,3775,3775,3775,3775,2
20240829,141400,703717690,3765,3765,3765,3765,0
20240829,141300,703717690,3765,3765,3765,3765,0
20240829,141200,703717690,3765,3765,3765,3765,0
20240829,141100,703717690,3765,3765,3765,3765,0
20240829,141000,703717690,3765,3770,3770,3765,201
20240829,140900,702960900,3765,3765,3765,3765,0
20240829,140800,702960900,3765,3765,3765,3765,0
20240829,140700,702960900,3765,3765,3765,3765,0
20240829,140600,702960900,3765,3765,3765,3765,0
20240829,140500,702960900,3765,3765,3765,3765,100
20240829,140400,702584400,3780,3780,3780,3780,0
20240829,140300,702584400,3780,3780,3780,3780,0
20240829,140200,702584400,3780,3780,3780,3780,0
20240829,140100,702584400,3780,3760,3780,3760,602
20240829,140000,700320840,3780,3780,3780,3780,5
20240829,135900,700301940,3780,3780,3780,3780,0
20240829,135800,700301940,3780,3770,3780,3770,5000
20240829,135700,681427050,3760,3760,3760,3760,285
20240829,135600,680355450,3755,3755,3755,3755,0
20240829,135500,680355450,3755,3755,3755,3755,0
20240829,135400,680355450,3755,3755,3755,3755,0
20240829,135300,680355450,3755,3755,3755,3755,0
20240829,135200,680355450,3755,3755,3755,3755,0
20240829,135100,680355450,3755,3755,3755,3755,0
20240829,135000,680355450,3755,3765,3765,3755,19592
20240829,134900,606649800,3765,3760,3765,3760,1560
20240829,134800,600779690,3755,3755,3755,3755,0
20240829,134700,600779690,3755,3765,3765,3755,4
20240829,134600,600764650,3765,3765,3765,3765,1
20240829,134500,600760885,3745,3745,3745,3745,0
20240829,134400,600760885,3745,3745,3745,3745,0
20240829,134300,600760885,3745,3745,3745,3745,0
20240829,134200,600760885,3745,3745,3745,3745,981
20240829,134100,597087040,3745,3755,3755,3745,4218
20240829,134000,581268800,3755,3755,3755,3755,0
20240829,133900,581268800,3755,3760,3760,3755,1125
20240829,133800,577043955,3750,3750,3750,3750,0
20240829,133700,577043955,3750,3750,3750,3750,0
20240829,133600,577043955,3750,3750,3750,3750,0
20240829,133500,577043955,3750,3750,3750,3750,53
20240829,133400,576845205,3750,3750,3750,3745,2815
20240829,133300,566301835,3750,3760,3760,3750,17370
20240829,133200,501087185,3760,3760,3760,3760,7532
20240829,133100,472766865,3760,3760,3760,3760,0
20240829,133000,472766865,3760,3770,3770,3760,4304
20240829,132900,456583775,3760,3765,3765,3760,1001
20240829,132800,452815015,3765,3765,3765,3765,351
20240829,132700,451493500,3770,3770,3770,3770,1
20240829,132600,451489730,3765,3765,3765,3765,0
20240829,132500,451489730,3765,3765,3765,3765,1000
20240829,132400,447724730,3770,3770,3770,3770,0
20240829,132300,447724730,3770,3765,3770,3760,8231
20240829,132200,416734980,3765,3765,3765,3765,435
20240829,132100,415097205,3765,3770,3770,3765,1000
20240829,132000,411332200,3765,3770,3770,3765,1230
20240829,131900,406701200,3765,3765,3765,3765,48
20240829,131800,406520480,3765,3765,3765,3765,0
20240829,131700,406520480,3765,3765,3765,3765,0
20240829,131600,406520480,3765,3765,3765,3765,0
20240829,131500,406520480,3765,3765,3765,3765,5
20240829,131400,406501655,3770,3770,3770,3770,1
20240829,131300,406497885,3770,3770,3770,3770,1
20240829,131200,406494115,3770,3770,3770,3770,100
20240829,131100,406117115,3765,3765,3765,3765,0
20240829,131000,406117115,3765,3765,3765,3765,0
20240829,130900,406117115,3765,3765,3765,3765,0
20240829,130800,406117115,3765,3770,3770,3765,1402
20240829,130700,400831970,3770,3770,3770,3770,2
20240829,130600,400824430,3770,3770,3770,3770,0
20240829,130500,400824430,3770,3770,3770,3770,0
20240829,130400,400824430,3770,3770,3770,3770,7
20240829,130300,400798040,3770,3765,3770,3765,35
20240829,130200,400666240,3765,3765,3765,3765,0
20240829,130100,400666240,3765,3765,3765,3765,462
20240829,130000,398926810,3765,3765,3765,3765,0
20240829,125900,398926810,3765,3765,3765,3765,0
20240829,125800,398926810,3765,3770,3770,3765,267
20240829,125700,397921545,3770,3770,3770,3770,0
20240829,125600,397921545,3770,3770,3770,3770,6
20240829,125500,397898925,3770,3770,3770,3770,0
20240829,125400,397898925,3770,3770,3770,3770,617
20240829,125300,395572835,3770,3770,3770,3770,0
20240829,125200,395572835,3770,3770,3770,3770,0
20240829,125100,395572835,3770,3770,3770,3770,0
20240829,125000,395572835,3770,3770,3770,3770,26
20240829,124900,395474815,3770,3770,3770,3770,0
20240829,124800,395474815,3770,3770,3770,3770,0
20240829,124700,395474815,3770,3770,3770,3770,0
20240829,124600,395474815,3770,3770,3770,3770,150
20240829,124500,394909315,3765,3765,3765,3765,3238
20240829,124400,382718245,3770,3770,3770,3770,0
20240829,124300,382718245,3770,3770,3770,3770,600
20240829,124200,380456245,3770,3770,3770,3770,0
20240829,124100,380456245,3770,3770,3770,3770,1265
20240829,124000,375687195,3770,3770,3770,3770,332
20240829,123900,374435555,3770,3770,3770,3770,0
20240829,123800,374435555,3770,3770,3770,3770,500
20240829,123700,372550555,3770,3770,3770,3770,0
20240829,123600,372550555,3770,3770,3770,3770,189
20240829,123500,371838025,3770,3770,3770,3770,40
20240829,123400,371687225,3770,3770,3770,3770,1000
20240829,123300,367917225,3770,3770,3770,3770,4
20240829,123200,367902145,3770,3770,3770,3770,16
20240829,123100,367841825,3770,3770,3770,3770,1152
20240829,123000,363498785,3775,3775,3775,3775,0
20240829,122900,363498785,3775,3775,3775,3775,0
20240829,122800,363498785,3775,3775,3775,3775,1
20240829,122700,363495010,3770,3770,3770,3770,0
20240829,122600,363495010,3770,3770,3770,3770,40
20240829,122500,363344210,3770,3770,3770,3770,0
20240829,122400,363344210,3770,3770,3770,3770,151
20240829,122300,362774940,3775,3775,3775,3775,10
20240829,122200,362737190,3775,3775,3775,3775,1
20240829,122100,362733415,3770,3775,3775,3770,579
20240829,122000,360550465,3775,3775,3775,3775,2
20240829,121900,360542915,3770,3770,3770,3770,6
20240829,121800,360520295,3775,3775,3775,3775,0
20240829,121700,360520295,3775,3775,3775,3775,26
20240829,121600,360422145,3770,3765,3770,3765,539
20240829,121500,358392710,3775,3770,3775,3770,167
20240829,121400,357763115,3770,3770,3770,3770,6
20240829,121300,357740495,3770,3770,3770,3770,0
20240829,121200,357740495,3770,3770,3770,3770,376
20240829,121100,356322975,3775,3775,3775,3775,0
20240829,121000,356322975,3775,3775,3775,3775,0
20240829,120900,356322975,3775,3775,3775,3775,0
20240829,120800,356322975,3775,3775,3775,3775,0
20240829,120700,356322975,3775,3770,3775,3770,698
20240829,120600,353691510,3775,3770,3775,3770,4995
20240829,120500,334860340,3775,3775,3775,3775,200
20240829,120400,334105340,3775,3775,3775,3775,2
20240829,120300,334097790,3770,3770,3770,3770,1048
20240829,120200,330146830,3775,3770,3775,3770,3351
20240829,120100,317513480,3770,3770,3770,3770,2949
20240829,120000,306395750,3770,3770,3770,3770,0
20240829,115900,306395750,3770,3770,3770,3770,300
20240829,115800,305264750,3775,3775,3775,3775,1
20240829,115700,305260975,3775,3770,3775,3770,23
20240829,115600,305174250,3775,3775,3775,3775,1
20240829,115500,305170475,3770,3770,3770,3770,10
20240829,115400,305132775,3775,3775,3775,3775,3
20240829,115300,305121450,3775,3775,3775,3775,45
20240829,115200,304951575,3775,3775,3775,3775,5
20240829,115100,304932700,3775,3775,3775,3775,0
20240829,115000,304932700,3775,3775,3775,3775,0
20240829,114900,304932700,3775,3775,3775,3775,10
20240829,114800,304894950,3775,3775,3775,3775,30
20240829,114700,304781700,3775,3775,3775,3775,0
20240829,114600,304781700,3775,3775,3775,3775,0
20240829,114500,304781700,3775,3775,3775,3775,1
20240829,114400,304777925,3775,3775,3775,3775,18
20240829,114300,304709975,3775,3775,3775,3775,0
20240829,114200,304709975,3775,3775,3775,3775,0
20240829,114100,304709975,3775,3775,3775,3775,0
20240829,114000,304709975,3775,3775,3775,3775,50
20240829,113900,304521225,3770,3775,3775,3770,998
20240829,113800,300758745,3775,3775,3775,3775,0
20240829,113700,300758745,3775,3775,3775,3775,0
20240829,113600,300758745,3775,3775,3775,3775,0
20240829,113500,300758745,3775,3775,3775,3775,1100
20240829,113400,296606245,3775,3775,3775,3775,0
20240829,113300,296606245,3775,3775,3775,3775,0
20240829,113200,296606245,3775,3775,3775,3775,0
20240829,113100,296606245,3775,3775,3775,3775,0
20240829,113000,296606245,3775,3775,3775,3775,181
20240829,112900,295922970,3780,3780,3780,3780,0
20240829,112800,295922970,3780,3780,3780,3780,0
20240829,112700,295922970,3780,3780,3780,3780,0
20240829,112600,295922970,3780,3780,3780,3780,100
20240829,112500,295544970,3780,3780,3780,3780,1
20240829,112400,295541190,3780,3780,3780,3780,174
20240829,112300,294883470,3775,3775,3775,3775,1819
20240829,112200,288016745,3770,3770,3770,3770,0
20240829,112100,288016745,3770,3770,3770,3770,44
20240829,112000,287850865,3775,3775,3775,3775,245
20240829,111900,286925990,3775,3775,3775,3775,0
20240829,111800,286925990,3775,3775,3775,3775,31
20240829,111700,286808965,3770,3770,3770,3770,1200
20240829,111600,282284965,3770,3770,3770,3770,0
20240829,111500,282284965,3770,3770,3770,3770,0
20240829,111400,282284965,3770,3770,3770,3770,0
20240829,111300,282284965,3770,3770,3770,3770,0
20240829,111200,282284965,3770,3770,3770,3770,0
20240829,111100,282284965,3770,3770,3770,3770,1000
20240829,111000,278514965,3770,3770,3770,3770,1589
20240829,110900,272524435,3770,3775,3775,3770,2001
20240829,110800,264980660,3775,3775,3775,3775,0
20240829,110700,264980660,3775,3770,3775,3770,1002
20240829,110600,261203110,3775,3775,3775,3775,7
20240829,110500,261176685,3770,3775,3775,3770,532
20240829,110400,259170385,3775,3775,3775,3775,4137
20240829,110300,243553210,3775,3775,3775,3775,132
20240829,110200,243054910,3775,3775,3775,3775,405
20240829,110100,241526035,3775,3775,3775,3775,0
20240829,110000,241526035,3775,3775,3775,3775,0
20240829,105900,241526035,3775,3775,3775,3775,2550
20240829,105800,231899785,3775,3775,3775,3775,415
20240829,105700,230333160,3775,3775,3775,3775,1896
20240829,105600,223175760,3775,3775,3775,3775,0
20240829,105500,223175760,3775,3775,3775,3775,191
20240829,105400,222454735,3775,3775,3775,3775,0
20240829,105300,222454735,3775,3775,3775,3775,0
20240829,105200,222454735,3775,3775,3775,3775,0
20240829,105100,222454735,3775,3775,3775,3775,0
20240829,105000,222454735,3775,3775,3775,3775,0
20240829,104900,222454735,3775,3775,3775,3775,0
20240829,104800,222454735,3775,3775,3775,3775,400
20240829,104700,220944735,3780,3780,3780,3780,0
20240829,104600,220944735,3780,3780,3780,3780,0
20240829,104500,220944735,3780,3780,3780,3780,0
20240829,104400,220944735,3780,3780,3780,3780,0
20240829,104300,220944735,3780,3780,3780,3780,0
20240829,104200,220944735,3780,3780,3780,3780,50
20240829,104100,220755735,3775,3775,3775,3775,0
20240829,104000,220755735,3775,3775,3775,3775,70
20240829,103900,220491485,3775,3775,3775,3775,0
20240829,103800,220491485,3775,3775,3775,3775,100
20240829,103700,220113985,3775,3775,3775,3775,0
20240829,103600,220113985,3775,3775,3775,3775,0
20240829,103500,220113985,3775,3775,3775,3775,0
20240829,103400,220113985,3775,3775,3780,3775,2719
20240829,103300,209839760,3780,3780,3780,3780,10
20240829,103200,209801960,3775,3775,3775,3775,0
20240829,103100,209801960,3775,3775,3775,3775,0
20240829,103000,209801960,3775,3775,3775,3775,0
20240829,102900,209801960,3775,3775,3775,3775,0
20240829,102800,209801960,3775,3775,3775,3775,5
20240829,102700,209783085,3780,3780,3780,3780,0
20240829,102600,209783085,3780,3780,3780,3780,106
20240829,102500,209382405,3780,3780,3780,3780,0
20240829,102400,209382405,3780,3780,3780,3780,0
20240829,102300,209382405,3780,3780,3780,3780,0
20240829,102200,209382405,3780,3780,3780,3780,0
20240829,102100,209382405,3780,3780,3780,3780,0
20240829,102000,209382405,3780,3780,3780,3780,40
20240829,101900,209231205,3780,3780,3780,3780,0
20240829,101800,209231205,3780,3780,3780,3780,721
20240829,101700,206505825,3780,3780,3780,3780,127
20240829,101600,206025765,3780,3780,3780,3780,0
20240829,101500,206025765,3780,3780,3780,3780,0
20240829,101400,206025765,3780,3780,3780,3780,0
20240829,101300,206025765,3780,3780,3780,3780,173
20240829,101200,205371825,3780,3780,3780,3780,0
20240829,101100,205371825,3780,3780,3780,3780,0
20240829,101000,205371825,3780,3780,3780,3780,1000
20240829,100900,201591825,3780,3780,3780,3780,0
20240829,100800,201591825,3780,3780,3780,3780,200
20240829,100700,200835825,3785,3785,3785,3785,0
20240829,100600,200835825,3785,3785,3785,3785,0
20240829,100500,200835825,3785,3785,3785,3785,0
20240829,100400,200835825,3785,3785,3785,3785,5
20240829,100300,200816900,3780,3780,3780,3780,725
20240829,100200,198076400,3785,3785,3785,3785,11
20240829,100100,198034765,3780,3780,3780,3780,0
20240829,100000,198034765,3780,3780,3780,3780,0
20240829,095900,198034765,3780,3780,3780,3780,4616
20240829,095800,180586285,3780,3780,3780,3780,3899
20240829,095700,165848065,3780,3780,3780,3780,100
20240829,095600,165470065,3780,3780,3780,3780,500
20240829,095500,163580065,3785,3785,3785,3780,2261
20240829,095400,155027180,3785,3785,3785,3785,19
20240829,095300,154955265,3785,3785,3785,3785,0
20240829,095200,154955265,3785,3785,3785,3785,0
20240829,095100,154955265,3785,3785,3785,3780,1045
20240829,095000,151000090,3785,3785,3785,3785,0
20240829,094900,151000090,3785,3785,3785,3785,0
20240829,094800,151000090,3785,3785,3785,3785,200
20240829,094700,150243090,3785,3785,3785,3785,200
20240829,094600,149486090,3785,3785,3785,3785,78
20240829,094500,149190860,3780,3785,3785,3780,33
20240829,094400,149066055,3780,3780,3780,3780,100
20240829,094300,148688055,3780,3780,3780,3780,0
20240829,094200,148688055,3780,3780,3780,3780,0
20240829,094100,148688055,3780,3785,3785,3780,241
20240829,094000,147776800,3780,3780,3780,3780,445
20240829,093900,146094700,3780,3780,3780,3780,0
20240829,093800,146094700,3780,3780,3780,3780,5
20240829,093700,146075800,3780,3780,3780,3780,501
20240829,093600,144182020,3780,3780,3780,3775,1074
20240829,093500,140122650,3780,3780,3780,3780,1
20240829,093400,140118870,3780,3780,3780,3780,0
20240829,093300,140118870,3780,3790,3790,3780,55
20240829,093200,139910460,3780,3780,3780,3780,221
20240829,093100,139075080,3790,3780,3790,3780,172
20240829,093000,138424790,3780,3780,3780,3780,0
20240829,092900,138424790,3780,3780,3780,3780,980
20240829,092800,134720390,3780,3775,3780,3775,470
20240829,092700,132946040,3775,3780,3780,3775,5078
20240829,092600,113771090,3790,3790,3790,3790,455
20240829,092500,112046640,3790,3790,3790,3790,306
20240829,092400,110886900,3790,3775,3790,3775,273
20240829,092300,109852380,3795,3785,3795,3785,5079
20240829,092200,90623830,3785,3785,3785,3785,218
20240829,092100,89798700,3775,3785,3785,3775,2545
20240829,092000,80188495,3780,3780,3780,3780,2957
20240829,091900,69011035,3785,3785,3785,3785,0
20240829,091800,69011035,3785,3785,3785,3785,559
20240829,091700,66895220,3780,3780,3780,3780,45
20240829,091600,66725120,3775,3775,3775,3775,0
20240829,091500,66725120,3775,3775,3775,3775,1571
20240829,091400,60794595,3785,3775,3785,3775,2419
20240829,091300,51649330,3785,3775,3785,3775,280
20240829,091200,50592320,3775,3775,3775,3770,321
20240829,091100,49381045,3775,3775,3775,3775,0
20240829,091000,49381045,3775,3775,3775,3775,408
20240829,090900,47840845,3775,3785,3785,3775,4
20240829,090800,47825735,3785,3785,3785,3785,4
20240829,090700,47810595,3785,3770,3785,3770,82
20240829,090600,47501245,3770,3770,3770,3770,140
20240829,090500,46973445,3770,3770,3770,3770,5143
20240829,090400,27584335,3770,3770,3770,3770,672
20240829,090300,25050895,3775,3775,3775,3775,30
20240829,090200,24937645,3770,3775,3775,3770,638
20240829,090100,22529200,3775,3775,3775,3775,1794
20240829,090000,15756850,3775,3775,3775,3775,4174