KissMeData/065650/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,194300,695695129,1304,1304,1304,1304,13460
20240808,194200,695695129,1304,1304,1304,1304,0
20240808,194100,695695129,1304,1304,1304,1304,0
20240808,194000,695695129,1304,1304,1304,1304,0
20240808,193900,695695129,1304,1304,1304,1304,0
20240808,193800,695695129,1304,1304,1304,1304,0
20240808,193700,695695129,1304,1304,1304,1304,0
20240808,193600,695695129,1304,1304,1304,1304,0
20240808,193500,695695129,1304,1304,1304,1304,0
20240808,193400,695695129,1304,1304,1304,1304,0
20240808,193300,695695129,1304,1304,1304,1304,0
20240808,193200,695695129,1304,1304,1304,1304,0
20240808,193100,695695129,1304,1304,1304,1304,0
20240808,193000,695695129,1304,1304,1304,1304,0
20240808,192900,695695129,1304,1304,1304,1304,0
20240808,192800,695695129,1304,1304,1304,1304,0
20240808,192700,695695129,1304,1304,1304,1304,0
20240808,192600,695695129,1304,1304,1304,1304,0
20240808,192500,695695129,1304,1304,1304,1304,0
20240808,192400,695695129,1304,1304,1304,1304,0
20240808,192300,695695129,1304,1304,1304,1304,0
20240808,192200,695695129,1304,1304,1304,1304,0
20240808,192100,695695129,1304,1304,1304,1304,0
20240808,192000,695695129,1304,1304,1304,1304,0
20240808,191900,695695129,1304,1304,1304,1304,0
20240808,191800,695695129,1304,1304,1304,1304,0
20240808,191700,695695129,1304,1304,1304,1304,0
20240808,191600,695695129,1304,1304,1304,1304,0
20240808,191500,695695129,1304,1304,1304,1304,0
20240808,191400,695695129,1304,1304,1304,1304,0
20240808,191300,695695129,1304,1304,1304,1304,13460
20240808,191200,695695129,1304,1304,1304,1304,0
20240808,191100,695695129,1304,1304,1304,1304,0
20240808,191000,695695129,1304,1304,1304,1304,0
20240808,190900,695695129,1304,1304,1304,1304,0
20240808,190800,695695129,1304,1304,1304,1304,0
20240808,190700,695695129,1304,1304,1304,1304,0
20240808,190600,695695129,1304,1304,1304,1304,0
20240808,190500,695695129,1304,1304,1304,1304,0
20240808,190400,695695129,1304,1304,1304,1304,0
20240808,190300,695695129,1304,1304,1304,1304,0
20240808,190200,695695129,1304,1304,1304,1304,0
20240808,190100,695695129,1304,1304,1304,1304,0
20240808,190000,695695129,1304,1304,1304,1304,0
20240808,185900,695695129,1304,1304,1304,1304,0
20240808,185800,695695129,1304,1304,1304,1304,0
20240808,185700,695695129,1304,1304,1304,1304,0
20240808,185600,695695129,1304,1304,1304,1304,0
20240808,185500,695695129,1304,1304,1304,1304,0
20240808,185400,695695129,1304,1304,1304,1304,0
20240808,185300,695695129,1304,1304,1304,1304,0
20240808,185200,695695129,1304,1304,1304,1304,0
20240808,185100,695695129,1304,1304,1304,1304,0
20240808,185000,695695129,1304,1304,1304,1304,0
20240808,184900,695695129,1304,1304,1304,1304,0
20240808,184800,695695129,1304,1304,1304,1304,0
20240808,184700,695695129,1304,1304,1304,1304,0
20240808,184600,695695129,1304,1304,1304,1304,0
20240808,184500,695695129,1304,1304,1304,1304,0
20240808,184400,695695129,1304,1304,1304,1304,0
20240808,184300,695695129,1304,1304,1304,1304,13460
20240808,184200,695695129,1304,1304,1304,1304,0
20240808,184100,695695129,1304,1304,1304,1304,0
20240808,184000,695695129,1304,1304,1304,1304,0
20240808,183900,695695129,1304,1304,1304,1304,0
20240808,183800,695695129,1304,1304,1304,1304,0
20240808,183700,695695129,1304,1304,1304,1304,0
20240808,183600,695695129,1304,1304,1304,1304,0
20240808,183500,695695129,1304,1304,1304,1304,0
20240808,183400,695695129,1304,1304,1304,1304,0
20240808,183300,695695129,1304,1304,1304,1304,0
20240808,183200,695695129,1304,1304,1304,1304,0
20240808,183100,695695129,1304,1304,1304,1304,0
20240808,183000,695695129,1304,1304,1304,1304,0
20240808,182900,695695129,1304,1304,1304,1304,0
20240808,182800,695695129,1304,1304,1304,1304,0
20240808,182700,695695129,1304,1304,1304,1304,0
20240808,182600,695695129,1304,1304,1304,1304,0
20240808,182500,695695129,1304,1304,1304,1304,0
20240808,182400,695695129,1304,1304,1304,1304,0
20240808,182300,695695129,1304,1304,1304,1304,0
20240808,182200,695695129,1304,1304,1304,1304,0
20240808,182100,695695129,1304,1304,1304,1304,0
20240808,182000,695695129,1304,1304,1304,1304,0
20240808,181900,695695129,1304,1304,1304,1304,0
20240808,181800,695695129,1304,1304,1304,1304,0
20240808,181700,695695129,1304,1304,1304,1304,0
20240808,181600,695695129,1304,1304,1304,1304,0
20240808,181500,695695129,1304,1304,1304,1304,0
20240808,181400,695695129,1304,1304,1304,1304,0
20240808,181300,695695129,1304,1304,1304,1304,13460
20240808,181200,695695129,1304,1304,1304,1304,0
20240808,181100,695695129,1304,1304,1304,1304,0
20240808,181000,695695129,1304,1304,1304,1304,0
20240808,180900,695695129,1304,1304,1304,1304,0
20240808,180800,695695129,1304,1304,1304,1304,0
20240808,180700,695695129,1304,1304,1304,1304,0
20240808,180600,695695129,1304,1304,1304,1304,0
20240808,180500,695695129,1304,1304,1304,1304,0
20240808,180400,695695129,1304,1304,1304,1304,0
20240808,180300,695695129,1304,1304,1304,1304,0
20240808,180200,695695129,1304,1304,1304,1304,0
20240808,180100,695695129,1304,1304,1304,1304,0
20240808,180000,695695129,1304,1304,1304,1304,0
20240808,175900,695695129,1304,1304,1304,1304,0
20240808,175800,695695129,1304,1304,1304,1304,0
20240808,175700,695695129,1304,1304,1304,1304,0
20240808,175600,695695129,1304,1304,1304,1304,0
20240808,175500,695695129,1304,1304,1304,1304,0
20240808,175400,695695129,1304,1304,1304,1304,0
20240808,175300,695695129,1304,1304,1304,1304,0
20240808,175200,695695129,1304,1304,1304,1304,0
20240808,175100,695695129,1304,1304,1304,1304,0
20240808,175000,695695129,1304,1304,1304,1304,0
20240808,174900,695695129,1304,1304,1304,1304,0
20240808,174800,695695129,1304,1304,1304,1304,0
20240808,174700,695695129,1304,1304,1304,1304,0
20240808,174600,695695129,1304,1304,1304,1304,0
20240808,174500,695695129,1304,1304,1304,1304,0
20240808,174400,695695129,1304,1304,1304,1304,0
20240808,174300,695695129,1304,1304,1304,1304,13460
20240808,174200,695695129,1304,1304,1304,1304,0
20240808,174100,695695129,1304,1304,1304,1304,0
20240808,174000,695695129,1304,1304,1304,1304,0
20240808,173900,695695129,1304,1304,1304,1304,0
20240808,173800,695695129,1304,1304,1304,1304,0
20240808,173700,695695129,1304,1304,1304,1304,0
20240808,173600,695695129,1304,1304,1304,1304,0
20240808,173500,695695129,1304,1304,1304,1304,0
20240808,173400,695695129,1304,1304,1304,1304,0
20240808,173300,695695129,1304,1304,1304,1304,0
20240808,173200,695695129,1304,1304,1304,1304,0
20240808,173100,695695129,1304,1304,1304,1304,0
20240808,173000,695695129,1304,1304,1304,1304,0
20240808,172900,695695129,1304,1304,1304,1304,0
20240808,172800,695695129,1304,1304,1304,1304,0
20240808,172700,695695129,1304,1304,1304,1304,0
20240808,172600,695695129,1304,1304,1304,1304,0
20240808,172500,695695129,1304,1304,1304,1304,0
20240808,172400,695695129,1304,1304,1304,1304,0
20240808,172300,695695129,1304,1304,1304,1304,0
20240808,172200,695695129,1304,1304,1304,1304,0
20240808,172100,695695129,1304,1304,1304,1304,0
20240808,172000,695695129,1304,1304,1304,1304,0
20240808,171900,695695129,1304,1304,1304,1304,0
20240808,171800,695695129,1304,1304,1304,1304,0
20240808,171700,695695129,1304,1304,1304,1304,0
20240808,171600,695695129,1304,1304,1304,1304,0
20240808,171500,695695129,1304,1304,1304,1304,0
20240808,171400,695695129,1304,1304,1304,1304,0
20240808,171300,695695129,1304,1304,1304,1304,13460
20240808,171200,695695129,1304,1304,1304,1304,0
20240808,171100,695695129,1304,1304,1304,1304,0
20240808,171000,695695129,1304,1304,1304,1304,0
20240808,170900,695695129,1304,1304,1304,1304,0
20240808,170800,695695129,1304,1304,1304,1304,0
20240808,170700,695695129,1304,1304,1304,1304,0
20240808,170600,695695129,1304,1304,1304,1304,0
20240808,170500,695695129,1304,1304,1304,1304,0
20240808,170400,695695129,1304,1304,1304,1304,0
20240808,170300,695695129,1304,1304,1304,1304,0
20240808,170200,695695129,1304,1304,1304,1304,0
20240808,170100,695695129,1304,1304,1304,1304,0
20240808,170000,695695129,1304,1304,1304,1304,0
20240808,165900,695695129,1304,1304,1304,1304,0
20240808,165800,695695129,1304,1304,1304,1304,0
20240808,165700,695695129,1304,1304,1304,1304,0
20240808,165600,695695129,1304,1304,1304,1304,0
20240808,165500,695695129,1304,1304,1304,1304,0
20240808,165400,695695129,1304,1304,1304,1304,0
20240808,165300,695695129,1304,1304,1304,1304,0
20240808,165200,695695129,1304,1304,1304,1304,0
20240808,165100,695695129,1304,1304,1304,1304,0
20240808,165000,695695129,1304,1304,1304,1304,0
20240808,164900,695695129,1304,1304,1304,1304,0
20240808,164800,695695129,1304,1304,1304,1304,0
20240808,164700,695695129,1304,1304,1304,1304,0
20240808,164600,695695129,1304,1304,1304,1304,0
20240808,164500,695695129,1304,1304,1304,1304,0
20240808,164400,695695129,1304,1304,1304,1304,0
20240808,164300,695695129,1304,1304,1304,1304,13460
20240808,164200,695695129,1304,1304,1304,1304,0
20240808,164100,695695129,1304,1304,1304,1304,0
20240808,164000,695695129,1304,1304,1304,1304,0
20240808,163900,695695129,1304,1304,1304,1304,0
20240808,163800,695695129,1304,1304,1304,1304,0
20240808,163700,695695129,1304,1304,1304,1304,0
20240808,163600,695695129,1304,1304,1304,1304,0
20240808,163500,695695129,1304,1304,1304,1304,0
20240808,163400,695695129,1304,1304,1304,1304,0
20240808,163300,695695129,1304,1304,1304,1304,0
20240808,163200,695695129,1304,1304,1304,1304,0
20240808,163100,695695129,1304,1304,1304,1304,0
20240808,163000,695695129,1304,1304,1304,1304,0
20240808,162900,695695129,1304,1304,1304,1304,0
20240808,162800,695695129,1304,1304,1304,1304,0
20240808,162700,695695129,1304,1304,1304,1304,0
20240808,162600,695695129,1304,1304,1304,1304,0
20240808,162500,695695129,1304,1304,1304,1304,0
20240808,162400,695695129,1304,1304,1304,1304,0
20240808,162300,695695129,1304,1304,1304,1304,0
20240808,162200,695695129,1304,1304,1304,1304,0
20240808,162100,695695129,1304,1304,1304,1304,0
20240808,162000,695695129,1304,1304,1304,1304,0
20240808,161900,695695129,1304,1304,1304,1304,0
20240808,161800,695695129,1304,1304,1304,1304,0
20240808,161700,695695129,1304,1304,1304,1304,0
20240808,161600,695695129,1304,1304,1304,1304,0
20240808,161500,695695129,1304,1304,1304,1304,0
20240808,161400,695695129,1304,1304,1304,1304,0
20240808,161300,695695129,1304,1304,1304,1304,13460
20240808,161200,695695129,1304,1304,1304,1304,0
20240808,161100,695695129,1304,1304,1304,1304,0
20240808,161000,695695129,1304,1304,1304,1304,0
20240808,160900,695695129,1304,1304,1304,1304,0
20240808,160800,695695129,1304,1304,1304,1304,0
20240808,160700,695695129,1304,1304,1304,1304,0
20240808,160600,695695129,1304,1304,1304,1304,0
20240808,160500,695695129,1304,1304,1304,1304,0
20240808,160400,695695129,1304,1304,1304,1304,0
20240808,160300,695695129,1304,1304,1304,1304,0
20240808,160200,695695129,1304,1304,1304,1304,0
20240808,160100,695695129,1304,1304,1304,1304,0
20240808,160000,695695129,1304,1304,1304,1304,0
20240808,155900,695695129,1304,1304,1304,1304,0
20240808,155800,695695129,1304,1304,1304,1304,0
20240808,155700,695695129,1304,1304,1304,1304,0
20240808,155600,695695129,1304,1304,1304,1304,0
20240808,155500,695695129,1304,1304,1304,1304,0
20240808,155400,695695129,1304,1304,1304,1304,0
20240808,155300,695695129,1304,1304,1304,1304,0
20240808,155200,695695129,1304,1304,1304,1304,0
20240808,155100,695695129,1304,1304,1304,1304,0
20240808,155000,695695129,1304,1304,1304,1304,0
20240808,154900,695695129,1304,1304,1304,1304,0
20240808,154800,695695129,1304,1304,1304,1304,0
20240808,154700,695695129,1304,1304,1304,1304,0
20240808,154600,695695129,1304,1304,1304,1304,0
20240808,154500,695695129,1304,1304,1304,1304,0
20240808,154400,695695129,1304,1304,1304,1304,0
20240808,154300,695695129,1304,1304,1304,1304,13460
20240808,154200,695695129,1304,1304,1304,1304,0
20240808,154100,695695129,1304,1304,1304,1304,0
20240808,154000,695695129,1304,1304,1304,1304,0
20240808,153900,695695129,1304,1304,1304,1304,0
20240808,153800,695695129,1304,1304,1304,1304,0
20240808,153700,695695129,1304,1304,1304,1304,0
20240808,153600,695695129,1304,1304,1304,1304,0
20240808,153500,695695129,1304,1304,1304,1304,0
20240808,153400,695695129,1304,1304,1304,1304,0
20240808,153300,695695129,1304,1304,1304,1304,0
20240808,153200,695695129,1304,1304,1304,1304,0
20240808,153100,695695129,1304,1304,1304,1304,0
20240808,153000,695695129,1304,1304,1304,1304,13460
20240808,152900,678143289,1304,1304,1304,1304,0
20240808,152800,678143289,1304,1304,1304,1304,0
20240808,152700,678143289,1304,1304,1304,1304,0
20240808,152600,678143289,1304,1304,1304,1304,0
20240808,152500,678143289,1304,1304,1304,1304,0
20240808,152400,678143289,1304,1304,1304,1304,0
20240808,152300,678143289,1304,1304,1304,1304,0
20240808,152200,678143289,1304,1304,1304,1304,0
20240808,152100,678143289,1304,1304,1304,1304,0
20240808,152000,678143289,1304,1304,1304,1304,0
20240808,151900,678143289,1304,1285,1304,1285,34912
20240808,151800,632730380,1300,1299,1301,1285,3008
20240808,151700,628848017,1301,1301,1301,1300,3804
20240808,151600,623899399,1301,1300,1301,1287,8518
20240808,151500,612835366,1302,1301,1302,1301,9779
20240808,151400,600105608,1302,1302,1302,1301,1705
20240808,151300,597885798,1301,1296,1301,1296,10296
20240808,151200,584505333,1295,1292,1295,1292,32600
20240808,151100,542326233,1292,1289,1292,1276,35744
20240808,151000,496156172,1276,1291,1292,1276,13679
20240808,150900,478523158,1289,1287,1290,1274,3784
20240808,150800,473649958,1274,1274,1274,1274,100
20240808,150700,473522558,1274,1275,1292,1274,2073
20240808,150600,470872882,1274,1293,1293,1274,3388
20240808,150500,466499570,1293,1291,1293,1291,7594
20240808,150400,456685808,1293,1273,1293,1273,8156
20240808,150300,446143351,1293,1293,1293,1293,100
20240808,150200,446014051,1295,1293,1295,1292,7000
20240808,150100,436961401,1292,1286,1292,1286,16458
20240808,150000,415723136,1287,1289,1289,1271,2647
20240808,145900,412315583,1290,1289,1290,1289,503
20240808,145800,411667215,1290,1279,1290,1279,181
20240808,145700,411435705,1276,1292,1292,1276,4664
20240808,145600,405434863,1292,1289,1292,1280,11040
20240808,145500,391241724,1295,1289,1295,1286,14570
20240808,145400,372423711,1286,1283,1288,1283,1002
20240808,145300,371135141,1282,1275,1282,1275,11870
20240808,145200,355979502,1275,1271,1275,1271,7350
20240808,145100,346628302,1271,1272,1273,1255,6768
20240808,145000,338085916,1271,1271,1272,1270,5463
20240808,144900,331138012,1270,1257,1270,1257,3420
20240808,144800,326814765,1250,1257,1257,1250,244
20240808,144700,326508911,1246,1258,1258,1246,5620
20240808,144600,319494360,1250,1269,1272,1250,9000
20240808,144500,308103596,1272,1270,1272,1270,10000
20240808,144400,295384513,1270,1268,1270,1268,2500
20240808,144300,292212813,1270,1270,1270,1270,1
20240808,144200,292211543,1256,1256,1256,1256,410
20240808,144100,291696583,1263,1270,1270,1250,6002
20240808,144000,284191967,1257,1259,1270,1257,6521
20240808,143900,275987721,1259,1260,1260,1259,1100
20240808,143800,274602776,1272,1272,1272,1272,5
20240808,143700,274596416,1272,1265,1272,1264,10
20240808,143600,274583757,1265,1264,1265,1263,1152
20240808,143500,273127778,1272,1272,1272,1272,3
20240808,143400,273123962,1273,1262,1273,1262,1356
20240808,143300,271411308,1262,1262,1262,1262,26
20240808,143200,271378496,1263,1263,1263,1263,3
20240808,143100,271374707,1258,1257,1258,1257,2025
20240808,143000,268828034,1256,1257,1257,1256,2520
20240808,142900,265662909,1257,1256,1257,1256,592
20240808,142800,264919355,1256,1256,1257,1256,261
20240808,142700,264591538,1257,1256,1257,1256,10004
20240808,142600,252026510,1256,1256,1256,1256,5
20240808,142500,252020230,1257,1245,1257,1245,3142
20240808,142400,248106782,1251,1263,1275,1245,18283
20240808,142300,225178396,1277,1273,1277,1262,4987
20240808,142200,218867071,1273,1273,1273,1273,6
20240808,142100,218859433,1273,1273,1273,1273,10
20240808,142000,218846703,1277,1277,1277,1277,2
20240808,141900,218844149,1277,1267,1277,1267,1032
20240808,141800,217532588,1267,1267,1267,1267,2000
20240808,141700,214998588,1267,1267,1267,1267,114
20240808,141600,214854150,1268,1270,1270,1268,3271
20240808,141500,210706516,1270,1271,1271,1270,3010
20240808,141400,206883810,1274,1274,1274,1274,2
20240808,141300,206881262,1274,1274,1274,1274,4
20240808,141200,206876166,1275,1275,1275,1275,0
20240808,141100,206876166,1275,1272,1275,1268,153
20240808,141000,206681926,1277,1277,1277,1277,0
20240808,140900,206681926,1277,1277,1277,1277,0
20240808,140800,206681926,1277,1271,1277,1271,313
20240808,140700,206284091,1271,1269,1271,1269,984
20240808,140600,205034507,1270,1271,1271,1269,505
20240808,140500,204393532,1271,1277,1277,1271,681
20240808,140400,203527975,1277,1277,1277,1277,1
20240808,140300,203526698,1270,1270,1270,1270,89
20240808,140200,203413668,1270,1270,1270,1270,624
20240808,140100,202621188,1269,1269,1269,1269,0
20240808,140000,202621188,1269,1269,1269,1269,111
20240808,135900,202480329,1270,1270,1270,1270,5315
20240808,135800,195730279,1270,1273,1273,1270,2099
20240808,135700,193060721,1273,1273,1273,1273,0
20240808,135600,193060721,1273,1276,1276,1273,3000
20240808,135500,189236654,1278,1278,1278,1278,0
20240808,135400,189236654,1278,1278,1278,1278,0
20240808,135300,189236654,1278,1278,1278,1278,5
20240808,135200,189230264,1278,1278,1278,1277,4155
20240808,135100,183922224,1280,1279,1280,1279,1437
20240808,135000,182082917,1280,1280,1280,1280,88
20240808,134900,181970277,1280,1280,1280,1280,2100
20240808,134800,179282277,1280,1280,1280,1280,1317
20240808,134700,177596517,1279,1280,1280,1279,110
20240808,134600,177455817,1280,1280,1280,1280,173
20240808,134500,177234377,1289,1289,1289,1289,1
20240808,134400,177233088,1280,1280,1280,1280,100
20240808,134300,177105088,1280,1281,1281,1280,5000
20240808,134200,170705078,1280,1280,1280,1280,0
20240808,134100,170705078,1280,1281,1281,1280,1000
20240808,134000,169425068,1280,1289,1289,1280,15045
20240808,133900,150157910,1289,1290,1290,1289,22
20240808,133800,150129550,1290,1290,1290,1290,50
20240808,133700,150065050,1290,1290,1290,1290,202
20240808,133600,149804470,1291,1291,1291,1291,148
20240808,133500,149613402,1292,1292,1292,1292,0
20240808,133400,149613402,1292,1292,1292,1292,7250
20240808,133300,140246402,1293,1299,1299,1293,30607
20240808,133200,100627097,1300,1300,1300,1300,8
20240808,133100,100616697,1300,1300,1300,1300,0
20240808,133000,100616697,1300,1300,1300,1300,0
20240808,132900,100616697,1300,1300,1300,1300,0
20240808,132800,100616697,1300,1300,1300,1300,0
20240808,132700,100616697,1300,1300,1300,1300,0
20240808,132600,100616697,1300,1300,1300,1300,10
20240808,132500,100603697,1299,1299,1299,1299,0
20240808,132400,100603697,1299,1299,1299,1299,0
20240808,132300,100603697,1299,1299,1299,1299,3
20240808,132200,100599800,1300,1300,1300,1300,30
20240808,132100,100560800,1300,1300,1300,1300,1
20240808,132000,100559500,1297,1297,1297,1297,0
20240808,131900,100559500,1297,1297,1297,1297,0
20240808,131800,100559500,1297,1300,1300,1297,470
20240808,131700,99949820,1300,1300,1300,1300,0
20240808,131600,99949820,1300,1300,1300,1300,0
20240808,131500,99949820,1300,1300,1300,1300,0
20240808,131400,99949820,1300,1300,1300,1300,30
20240808,131300,99910820,1308,1308,1308,1308,0
20240808,131200,99910820,1308,1308,1308,1308,0
20240808,131100,99910820,1308,1308,1308,1308,0
20240808,131000,99910820,1308,1308,1308,1308,0
20240808,130900,99910820,1308,1308,1308,1308,0
20240808,130800,99910820,1308,1308,1308,1308,0
20240808,130700,99910820,1308,1308,1308,1308,0
20240808,130600,99910820,1308,1308,1308,1308,0
20240808,130500,99910820,1308,1308,1308,1308,0
20240808,130400,99910820,1308,1308,1308,1308,0
20240808,130300,99910820,1308,1308,1308,1308,0
20240808,130200,99910820,1308,1308,1308,1308,0
20240808,130100,99910820,1308,1308,1308,1308,0
20240808,130000,99910820,1308,1308,1308,1308,0
20240808,125900,99910820,1308,1308,1308,1308,0
20240808,125800,99910820,1308,1308,1308,1308,0
20240808,125700,99910820,1308,1308,1308,1308,0
20240808,125600,99910820,1308,1308,1308,1308,0
20240808,125500,99910820,1308,1308,1308,1308,0
20240808,125400,99910820,1308,1308,1308,1308,0
20240808,125300,99910820,1308,1308,1308,1308,0
20240808,125200,99910820,1308,1308,1308,1308,0
20240808,125100,99910820,1308,1308,1308,1308,0
20240808,125000,99910820,1308,1308,1308,1308,0
20240808,124900,99910820,1308,1308,1308,1308,0
20240808,124800,99910820,1308,1308,1308,1308,1
20240808,124700,99909512,1310,1310,1310,1310,0
20240808,124600,99909512,1310,1310,1310,1310,0
20240808,124500,99909512,1310,1310,1310,1310,0
20240808,124400,99909512,1310,1310,1310,1310,0
20240808,124300,99909512,1310,1310,1310,1310,0
20240808,124200,99909512,1310,1310,1310,1310,0
20240808,124100,99909512,1310,1310,1310,1310,0
20240808,124000,99909512,1310,1310,1310,1310,0
20240808,123900,99909512,1310,1310,1310,1310,0
20240808,123800,99909512,1310,1310,1310,1310,0
20240808,123700,99909512,1310,1306,1310,1306,1329
20240808,123600,98172459,1305,1305,1305,1305,687
20240808,123500,97275924,1305,1305,1305,1305,0
20240808,123400,97275924,1305,1305,1305,1305,0
20240808,123300,97275924,1305,1305,1305,1305,0
20240808,123200,97275924,1305,1305,1305,1305,0
20240808,123100,97275924,1305,1305,1305,1305,0
20240808,123000,97275924,1305,1305,1305,1305,0
20240808,122900,97275924,1305,1303,1305,1303,3100
20240808,122800,93234001,1302,1300,1302,1300,1905
20240808,122700,90755151,1300,1300,1300,1300,1031
20240808,122600,89414851,1300,1300,1300,1300,0
20240808,122500,89414851,1300,1300,1300,1300,0
20240808,122400,89414851,1300,1300,1300,1300,0
20240808,122300,89414851,1300,1300,1300,1300,0
20240808,122200,89414851,1300,1300,1300,1300,0
20240808,122100,89414851,1300,1298,1300,1298,120
20240808,122000,89258971,1288,1288,1288,1288,0
20240808,121900,89258971,1288,1288,1288,1288,10
20240808,121800,89246091,1300,1288,1300,1287,401
20240808,121700,88727377,1288,1299,1300,1288,231
20240808,121600,88427280,1298,1298,1298,1298,250
20240808,121500,88102780,1298,1298,1298,1298,1
20240808,121400,88101482,1286,1286,1286,1286,0
20240808,121300,88101482,1286,1286,1286,1286,1
20240808,121200,88100196,1300,1299,1300,1299,2
20240808,121100,88097597,1282,1293,1300,1282,2001
20240808,121000,85501534,1293,1292,1293,1282,10005
20240808,120900,72565082,1280,1280,1293,1280,7
20240808,120800,72556072,1293,1291,1293,1280,105
20240808,120700,72420426,1278,1290,1293,1278,505
20240808,120600,71768196,1290,1289,1290,1289,1330
20240808,120500,70052622,1289,1279,1289,1276,365
20240808,120400,69586199,1279,1279,1292,1279,4
20240808,120300,69581058,1292,1279,1292,1279,3
20240808,120200,69577196,1293,1293,1293,1293,0
20240808,120100,69577196,1293,1278,1293,1278,3
20240808,120000,69573333,1293,1293,1293,1293,0
20240808,115900,69573333,1293,1282,1293,1280,3106
20240808,115800,65585931,1281,1281,1282,1281,550
20240808,115700,64881373,1281,1280,1281,1280,200
20240808,115600,64625282,1270,1271,1271,1270,1037
20240808,115500,63308276,1270,1270,1270,1270,0
20240808,115400,63308276,1270,1270,1270,1270,0
20240808,115300,63308276,1270,1270,1270,1270,0
20240808,115200,63308276,1270,1272,1272,1270,7855
20240808,115100,53330449,1272,1291,1291,1272,5001
20240808,115000,46963091,1276,1278,1278,1276,2165
20240808,114900,44199196,1279,1284,1292,1279,4183
20240808,114800,38845168,1284,1290,1290,1284,887
20240808,114700,37703439,1291,1291,1291,1291,101
20240808,114600,37573048,1293,1293,1293,1293,1
20240808,114500,37571755,1292,1292,1292,1292,400
20240808,114400,37054955,1292,1292,1292,1292,0
20240808,114300,37054955,1292,1292,1292,1292,0
20240808,114200,37054955,1292,1292,1292,1292,50
20240808,114100,36990355,1292,1292,1292,1292,0
20240808,114000,36990355,1292,1292,1292,1292,0
20240808,113900,36990355,1292,1292,1292,1292,0
20240808,113800,36990355,1292,1292,1292,1292,800
20240808,113700,35956755,1292,1292,1292,1292,0
20240808,113600,35956755,1292,1292,1292,1292,0
20240808,113500,35956755,1292,1292,1292,1292,0
20240808,113400,35956755,1292,1292,1292,1292,50
20240808,113300,35892155,1292,1292,1292,1292,0
20240808,113200,35892155,1292,1292,1292,1292,0
20240808,113100,35892155,1292,1292,1292,1292,0
20240808,113000,35892155,1292,1292,1292,1292,1
20240808,112900,35890863,1290,1291,1291,1290,75
20240808,112800,35794043,1292,1291,1292,1291,2
20240808,112700,35791460,1292,1292,1292,1292,0
20240808,112600,35791460,1292,1292,1292,1292,0
20240808,112500,35791460,1292,1292,1292,1292,0
20240808,112400,35791460,1292,1292,1292,1292,0
20240808,112300,35791460,1292,1292,1292,1292,0
20240808,112200,35791460,1292,1292,1292,1292,50
20240808,112100,35726860,1292,1292,1292,1292,0
20240808,112000,35726860,1292,1293,1293,1292,184
20240808,111900,35489075,1293,1293,1293,1293,0
20240808,111800,35489075,1293,1293,1293,1293,316
20240808,111700,35080487,1294,1294,1294,1294,0
20240808,111600,35080487,1294,1294,1294,1294,0
20240808,111500,35080487,1294,1294,1294,1294,1
20240808,111400,35079193,1293,1293,1293,1293,134
20240808,111300,34905931,1293,1293,1293,1293,0
20240808,111200,34905931,1293,1293,1293,1293,0
20240808,111100,34905931,1293,1293,1293,1293,0
20240808,111000,34905931,1293,1293,1293,1293,0
20240808,110900,34905931,1293,1293,1293,1293,53
20240808,110800,34837402,1293,1293,1293,1293,0
20240808,110700,34837402,1293,1293,1293,1293,0
20240808,110600,34837402,1293,1293,1293,1293,0
20240808,110500,34837402,1293,1293,1293,1293,0
20240808,110400,34837402,1293,1293,1293,1293,0
20240808,110300,34837402,1293,1293,1293,1293,100
20240808,110200,34708102,1293,1293,1293,1293,0
20240808,110100,34708102,1293,1293,1293,1293,63
20240808,110000,34626643,1293,1293,1293,1293,50
20240808,105900,34561993,1293,1293,1293,1293,0
20240808,105800,34561993,1293,1293,1293,1293,0
20240808,105700,34561993,1293,1293,1293,1293,0
20240808,105600,34561993,1293,1293,1293,1293,0
20240808,105500,34561993,1293,1293,1293,1293,5
20240808,105400,34555528,1293,1293,1293,1293,1
20240808,105300,34554235,1293,1293,1293,1293,0
20240808,105200,34554235,1293,1293,1293,1293,0
20240808,105100,34554235,1293,1293,1293,1293,0
20240808,105000,34554235,1293,1293,1293,1293,0
20240808,104900,34554235,1293,1293,1293,1293,0
20240808,104800,34554235,1293,1293,1293,1293,0
20240808,104700,34554235,1293,1293,1293,1293,0
20240808,104600,34554235,1293,1293,1293,1293,0
20240808,104500,34554235,1293,1293,1293,1293,0
20240808,104400,34554235,1293,1293,1293,1293,0
20240808,104300,34554235,1293,1293,1293,1293,0
20240808,104200,34554235,1293,1293,1293,1293,0
20240808,104100,34554235,1293,1291,1293,1291,2
20240808,104000,34551651,1293,1293,1293,1293,0
20240808,103900,34551651,1293,1293,1293,1293,0
20240808,103800,34551651,1293,1293,1293,1293,0
20240808,103700,34551651,1293,1293,1293,1293,0
20240808,103600,34551651,1293,1293,1293,1293,31
20240808,103500,34511568,1293,1293,1293,1293,0
20240808,103400,34511568,1293,1293,1293,1293,0
20240808,103300,34511568,1293,1293,1293,1293,0
20240808,103200,34511568,1293,1293,1293,1293,0
20240808,103100,34511568,1293,1293,1293,1293,10
20240808,103000,34498638,1293,1292,1293,1282,2208
20240808,102900,31660928,1293,1294,1294,1293,178
20240808,102800,31430647,1294,1294,1294,1294,0
20240808,102700,31430647,1294,1294,1294,1294,51
20240808,102600,31364653,1295,1295,1295,1295,50
20240808,102500,31299903,1295,1295,1295,1295,0
20240808,102400,31299903,1295,1295,1295,1295,0
20240808,102300,31299903,1295,1295,1295,1295,50
20240808,102200,31235153,1296,1295,1296,1295,51
20240808,102100,31169058,1295,1295,1295,1295,0
20240808,102000,31169058,1295,1295,1295,1295,2
20240808,101900,31166468,1296,1296,1296,1296,2
20240808,101800,31163876,1297,1297,1297,1297,50
20240808,101700,31099026,1297,1297,1297,1297,0
20240808,101600,31099026,1297,1297,1297,1297,0
20240808,101500,31099026,1297,1297,1297,1297,0
20240808,101400,31099026,1297,1297,1297,1297,0
20240808,101300,31099026,1297,1297,1297,1297,0
20240808,101200,31099026,1297,1297,1297,1297,0
20240808,101100,31099026,1297,1297,1297,1297,0
20240808,101000,31099026,1297,1297,1297,1297,0
20240808,100900,31099026,1297,1297,1297,1297,50
20240808,100800,31034176,1297,1296,1297,1296,323
20240808,100700,30615518,1296,1296,1296,1296,50
20240808,100600,30550718,1296,1296,1296,1296,0
20240808,100500,30550718,1296,1296,1296,1296,1
20240808,100400,30549422,1296,1296,1296,1296,0
20240808,100300,30549422,1296,1296,1296,1296,0
20240808,100200,30549422,1296,1296,1296,1296,2
20240808,100100,30546830,1296,1296,1296,1296,0
20240808,100000,30546830,1296,1296,1296,1296,1
20240808,095900,30545534,1296,1296,1296,1296,4
20240808,095800,30540350,1296,1296,1296,1296,6
20240808,095700,30532574,1296,1296,1296,1296,1
20240808,095600,30531278,1296,1289,1296,1289,1170
20240808,095500,29023134,1289,1289,1289,1289,0
20240808,095400,29023134,1289,1289,1289,1289,1
20240808,095300,29021845,1289,1289,1289,1289,0
20240808,095200,29021845,1289,1289,1289,1289,100
20240808,095100,28892945,1289,1289,1289,1289,0
20240808,095000,28892945,1289,1289,1289,1289,1
20240808,094900,28891656,1289,1289,1289,1289,0
20240808,094800,28891656,1289,1289,1289,1289,4
20240808,094700,28886500,1281,1288,1289,1281,2501
20240808,094600,25678416,1289,1289,1289,1289,0
20240808,094500,25678416,1289,1289,1289,1289,650
20240808,094400,24840566,1289,1289,1289,1289,1075
20240808,094300,23454891,1297,1293,1297,1289,47
20240808,094200,23394292,1299,1299,1299,1299,0
20240808,094100,23394292,1299,1299,1299,1299,0
20240808,094000,23394292,1299,1299,1299,1299,0
20240808,093900,23394292,1299,1299,1299,1299,1
20240808,093800,23392993,1298,1299,1299,1298,281
20240808,093700,23028250,1299,1299,1299,1299,0
20240808,093600,23028250,1299,1299,1299,1299,1
20240808,093500,23026951,1299,1299,1299,1299,1
20240808,093400,23025652,1298,1292,1299,1292,838
20240808,093300,21940025,1292,1288,1292,1287,5
20240808,093200,21933583,1292,1292,1292,1292,1
20240808,093100,21932291,1288,1288,1288,1288,1
20240808,093000,21931003,1293,1293,1293,1293,0
20240808,092900,21931003,1293,1293,1293,1293,1
20240808,092800,21929710,1293,1293,1293,1293,1
20240808,092700,21928417,1292,1292,1292,1292,0
20240808,092600,21928417,1292,1292,1292,1292,271
20240808,092500,21578285,1292,1292,1292,1292,0
20240808,092400,21578285,1292,1292,1292,1292,0
20240808,092300,21578285,1292,1287,1292,1287,4729
20240808,092200,15468667,1292,1292,1292,1292,0
20240808,092100,15468667,1292,1292,1292,1292,2
20240808,092000,15466083,1294,1294,1294,1294,0
20240808,091900,15466083,1294,1292,1294,1292,123
20240808,091800,15307159,1292,1292,1292,1292,0
20240808,091700,15307159,1292,1292,1292,1292,0
20240808,091600,15307159,1292,1289,1292,1289,1087
20240808,091500,13904705,1289,1289,1289,1289,0
20240808,091400,13904705,1289,1286,1289,1283,802
20240808,091300,12875232,1289,1289,1289,1289,5
20240808,091200,12868787,1289,1289,1289,1289,12
20240808,091100,12853319,1285,1289,1289,1285,103
20240808,091000,12720868,1289,1285,1289,1285,7273
20240808,090900,3375059,1285,1285,1285,1285,304
20240808,090800,2984419,1281,1281,1281,1281,0
20240808,090700,2984419,1281,1281,1281,1281,0
20240808,090600,2984419,1281,1280,1281,1280,81
20240808,090500,2880714,1280,1289,1289,1280,191
20240808,090400,2636054,1291,1291,1291,1291,0
20240808,090300,2636054,1291,1291,1291,1291,0
20240808,090200,2636054,1291,1291,1291,1291,1
20240808,090100,2634763,1280,1280,1280,1280,384
20240808,090000,2143243,1292,1291,1292,1281,1663