KissMeData/065650/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,194000,302067877,1398,1398,1398,1398,6190
20240823,193900,302067877,1398,1398,1398,1398,0
20240823,193800,302067877,1398,1398,1398,1398,0
20240823,193700,302067877,1398,1398,1398,1398,0
20240823,193600,302067877,1398,1398,1398,1398,0
20240823,193500,302067877,1398,1398,1398,1398,0
20240823,193400,302067877,1398,1398,1398,1398,0
20240823,193300,302067877,1398,1398,1398,1398,0
20240823,193200,302067877,1398,1398,1398,1398,0
20240823,193100,302067877,1398,1398,1398,1398,0
20240823,193000,302067877,1398,1398,1398,1398,0
20240823,192900,302067877,1398,1398,1398,1398,0
20240823,192800,302067877,1398,1398,1398,1398,0
20240823,192700,302067877,1398,1398,1398,1398,0
20240823,192600,302067877,1398,1398,1398,1398,0
20240823,192500,302067877,1398,1398,1398,1398,0
20240823,192400,302067877,1398,1398,1398,1398,0
20240823,192300,302067877,1398,1398,1398,1398,0
20240823,192200,302067877,1398,1398,1398,1398,0
20240823,192100,302067877,1398,1398,1398,1398,0
20240823,192000,302067877,1398,1398,1398,1398,0
20240823,191900,302067877,1398,1398,1398,1398,0
20240823,191800,302067877,1398,1398,1398,1398,0
20240823,191700,302067877,1398,1398,1398,1398,0
20240823,191600,302067877,1398,1398,1398,1398,0
20240823,191500,302067877,1398,1398,1398,1398,0
20240823,191400,302067877,1398,1398,1398,1398,0
20240823,191300,302067877,1398,1398,1398,1398,0
20240823,191200,302067877,1398,1398,1398,1398,0
20240823,191100,302067877,1398,1398,1398,1398,0
20240823,191000,302067877,1398,1398,1398,1398,6190
20240823,190900,302067877,1398,1398,1398,1398,0
20240823,190800,302067877,1398,1398,1398,1398,0
20240823,190700,302067877,1398,1398,1398,1398,0
20240823,190600,302067877,1398,1398,1398,1398,0
20240823,190500,302067877,1398,1398,1398,1398,0
20240823,190400,302067877,1398,1398,1398,1398,0
20240823,190300,302067877,1398,1398,1398,1398,0
20240823,190200,302067877,1398,1398,1398,1398,0
20240823,190100,302067877,1398,1398,1398,1398,0
20240823,190000,302067877,1398,1398,1398,1398,0
20240823,185900,302067877,1398,1398,1398,1398,0
20240823,185800,302067877,1398,1398,1398,1398,0
20240823,185700,302067877,1398,1398,1398,1398,0
20240823,185600,302067877,1398,1398,1398,1398,0
20240823,185500,302067877,1398,1398,1398,1398,0
20240823,185400,302067877,1398,1398,1398,1398,0
20240823,185300,302067877,1398,1398,1398,1398,0
20240823,185200,302067877,1398,1398,1398,1398,0
20240823,185100,302067877,1398,1398,1398,1398,0
20240823,185000,302067877,1398,1398,1398,1398,0
20240823,184900,302067877,1398,1398,1398,1398,0
20240823,184800,302067877,1398,1398,1398,1398,0
20240823,184700,302067877,1398,1398,1398,1398,0
20240823,184600,302067877,1398,1398,1398,1398,0
20240823,184500,302067877,1398,1398,1398,1398,0
20240823,184400,302067877,1398,1398,1398,1398,0
20240823,184300,302067877,1398,1398,1398,1398,0
20240823,184200,302067877,1398,1398,1398,1398,0
20240823,184100,302067877,1398,1398,1398,1398,0
20240823,184000,302067877,1398,1398,1398,1398,6190
20240823,183900,302067877,1398,1398,1398,1398,0
20240823,183800,302067877,1398,1398,1398,1398,0
20240823,183700,302067877,1398,1398,1398,1398,0
20240823,183600,302067877,1398,1398,1398,1398,0
20240823,183500,302067877,1398,1398,1398,1398,0
20240823,183400,302067877,1398,1398,1398,1398,0
20240823,183300,302067877,1398,1398,1398,1398,0
20240823,183200,302067877,1398,1398,1398,1398,0
20240823,183100,302067877,1398,1398,1398,1398,0
20240823,183000,302067877,1398,1398,1398,1398,0
20240823,182900,302067877,1398,1398,1398,1398,0
20240823,182800,302067877,1398,1398,1398,1398,0
20240823,182700,302067877,1398,1398,1398,1398,0
20240823,182600,302067877,1398,1398,1398,1398,0
20240823,182500,302067877,1398,1398,1398,1398,0
20240823,182400,302067877,1398,1398,1398,1398,0
20240823,182300,302067877,1398,1398,1398,1398,0
20240823,182200,302067877,1398,1398,1398,1398,0
20240823,182100,302067877,1398,1398,1398,1398,0
20240823,182000,302067877,1398,1398,1398,1398,0
20240823,181900,302067877,1398,1398,1398,1398,0
20240823,181800,302067877,1398,1398,1398,1398,0
20240823,181700,302067877,1398,1398,1398,1398,0
20240823,181600,302067877,1398,1398,1398,1398,0
20240823,181500,302067877,1398,1398,1398,1398,0
20240823,181400,302067877,1398,1398,1398,1398,0
20240823,181300,302067877,1398,1398,1398,1398,0
20240823,181200,302067877,1398,1398,1398,1398,0
20240823,181100,302067877,1398,1398,1398,1398,0
20240823,181000,302067877,1398,1398,1398,1398,6190
20240823,180900,302067877,1398,1398,1398,1398,0
20240823,180800,302067877,1398,1398,1398,1398,0
20240823,180700,302067877,1398,1398,1398,1398,0
20240823,180600,302067877,1398,1398,1398,1398,0
20240823,180500,302067877,1398,1398,1398,1398,0
20240823,180400,302067877,1398,1398,1398,1398,0
20240823,180300,302067877,1398,1398,1398,1398,0
20240823,180200,302067877,1398,1398,1398,1398,0
20240823,180100,302067877,1398,1398,1398,1398,0
20240823,180000,302067877,1398,1398,1398,1398,0
20240823,175900,302067877,1398,1398,1398,1398,0
20240823,175800,302067877,1398,1398,1398,1398,0
20240823,175700,302067877,1398,1398,1398,1398,0
20240823,175600,302067877,1398,1398,1398,1398,0
20240823,175500,302067877,1398,1398,1398,1398,0
20240823,175400,302067877,1398,1398,1398,1398,0
20240823,175300,302067877,1398,1398,1398,1398,0
20240823,175200,302067877,1398,1398,1398,1398,0
20240823,175100,302067877,1398,1398,1398,1398,0
20240823,175000,302067877,1398,1398,1398,1398,0
20240823,174900,302067877,1398,1398,1398,1398,0
20240823,174800,302067877,1398,1398,1398,1398,0
20240823,174700,302067877,1398,1398,1398,1398,0
20240823,174600,302067877,1398,1398,1398,1398,0
20240823,174500,302067877,1398,1398,1398,1398,0
20240823,174400,302067877,1398,1398,1398,1398,0
20240823,174300,302067877,1398,1398,1398,1398,0
20240823,174200,302067877,1398,1398,1398,1398,0
20240823,174100,302067877,1398,1398,1398,1398,0
20240823,174000,302067877,1398,1398,1398,1398,6190
20240823,173900,302067877,1398,1398,1398,1398,0
20240823,173800,302067877,1398,1398,1398,1398,0
20240823,173700,302067877,1398,1398,1398,1398,0
20240823,173600,302067877,1398,1398,1398,1398,0
20240823,173500,302067877,1398,1398,1398,1398,0
20240823,173400,302067877,1398,1398,1398,1398,0
20240823,173300,302067877,1398,1398,1398,1398,0
20240823,173200,302067877,1398,1398,1398,1398,0
20240823,173100,302067877,1398,1398,1398,1398,0
20240823,173000,302067877,1398,1398,1398,1398,0
20240823,172900,302067877,1398,1398,1398,1398,0
20240823,172800,302067877,1398,1398,1398,1398,0
20240823,172700,302067877,1398,1398,1398,1398,0
20240823,172600,302067877,1398,1398,1398,1398,0
20240823,172500,302067877,1398,1398,1398,1398,0
20240823,172400,302067877,1398,1398,1398,1398,0
20240823,172300,302067877,1398,1398,1398,1398,0
20240823,172200,302067877,1398,1398,1398,1398,0
20240823,172100,302067877,1398,1398,1398,1398,0
20240823,172000,302067877,1398,1398,1398,1398,0
20240823,171900,302067877,1398,1398,1398,1398,0
20240823,171800,302067877,1398,1398,1398,1398,0
20240823,171700,302067877,1398,1398,1398,1398,0
20240823,171600,302067877,1398,1398,1398,1398,0
20240823,171500,302067877,1398,1398,1398,1398,0
20240823,171400,302067877,1398,1398,1398,1398,0
20240823,171300,302067877,1398,1398,1398,1398,0
20240823,171200,302067877,1398,1398,1398,1398,0
20240823,171100,302067877,1398,1398,1398,1398,0
20240823,171000,302067877,1398,1398,1398,1398,6190
20240823,170900,302067877,1398,1398,1398,1398,0
20240823,170800,302067877,1398,1398,1398,1398,0
20240823,170700,302067877,1398,1398,1398,1398,0
20240823,170600,302067877,1398,1398,1398,1398,0
20240823,170500,302067877,1398,1398,1398,1398,0
20240823,170400,302067877,1398,1398,1398,1398,0
20240823,170300,302067877,1398,1398,1398,1398,0
20240823,170200,302067877,1398,1398,1398,1398,0
20240823,170100,302067877,1398,1398,1398,1398,0
20240823,170000,302067877,1398,1398,1398,1398,0
20240823,165900,302067877,1398,1398,1398,1398,0
20240823,165800,302067877,1398,1398,1398,1398,0
20240823,165700,302067877,1398,1398,1398,1398,0
20240823,165600,302067877,1398,1398,1398,1398,0
20240823,165500,302067877,1398,1398,1398,1398,0
20240823,165400,302067877,1398,1398,1398,1398,0
20240823,165300,302067877,1398,1398,1398,1398,0
20240823,165200,302067877,1398,1398,1398,1398,0
20240823,165100,302067877,1398,1398,1398,1398,0
20240823,165000,302067877,1398,1398,1398,1398,0
20240823,164900,302067877,1398,1398,1398,1398,0
20240823,164800,302067877,1398,1398,1398,1398,0
20240823,164700,302067877,1398,1398,1398,1398,0
20240823,164600,302067877,1398,1398,1398,1398,0
20240823,164500,302067877,1398,1398,1398,1398,0
20240823,164400,302067877,1398,1398,1398,1398,0
20240823,164300,302067877,1398,1398,1398,1398,0
20240823,164200,302067877,1398,1398,1398,1398,0
20240823,164100,302067877,1398,1398,1398,1398,0
20240823,164000,302067877,1398,1398,1398,1398,6190
20240823,163900,302067877,1398,1398,1398,1398,0
20240823,163800,302067877,1398,1398,1398,1398,0
20240823,163700,302067877,1398,1398,1398,1398,0
20240823,163600,302067877,1398,1398,1398,1398,0
20240823,163500,302067877,1398,1398,1398,1398,0
20240823,163400,302067877,1398,1398,1398,1398,0
20240823,163300,302067877,1398,1398,1398,1398,0
20240823,163200,302067877,1398,1398,1398,1398,0
20240823,163100,302067877,1398,1398,1398,1398,0
20240823,163000,302067877,1398,1398,1398,1398,0
20240823,162900,302067877,1398,1398,1398,1398,0
20240823,162800,302067877,1398,1398,1398,1398,0
20240823,162700,302067877,1398,1398,1398,1398,0
20240823,162600,302067877,1398,1398,1398,1398,0
20240823,162500,302067877,1398,1398,1398,1398,0
20240823,162400,302067877,1398,1398,1398,1398,0
20240823,162300,302067877,1398,1398,1398,1398,0
20240823,162200,302067877,1398,1398,1398,1398,0
20240823,162100,302067877,1398,1398,1398,1398,0
20240823,162000,302067877,1398,1398,1398,1398,0
20240823,161900,302067877,1398,1398,1398,1398,0
20240823,161800,302067877,1398,1398,1398,1398,0
20240823,161700,302067877,1398,1398,1398,1398,0
20240823,161600,302067877,1398,1398,1398,1398,0
20240823,161500,302067877,1398,1398,1398,1398,0
20240823,161400,302067877,1398,1398,1398,1398,0
20240823,161300,302067877,1398,1398,1398,1398,0
20240823,161200,302067877,1398,1398,1398,1398,0
20240823,161100,302067877,1398,1398,1398,1398,0
20240823,161000,302067877,1398,1398,1398,1398,6190
20240823,160900,302067877,1398,1398,1398,1398,0
20240823,160800,302067877,1398,1398,1398,1398,0
20240823,160700,302067877,1398,1398,1398,1398,0
20240823,160600,302067877,1398,1398,1398,1398,0
20240823,160500,302067877,1398,1398,1398,1398,0
20240823,160400,302067877,1398,1398,1398,1398,0
20240823,160300,302067877,1398,1398,1398,1398,0
20240823,160200,302067877,1398,1398,1398,1398,0
20240823,160100,302067877,1398,1398,1398,1398,0
20240823,160000,302067877,1398,1398,1398,1398,0
20240823,155900,302067877,1398,1398,1398,1398,0
20240823,155800,302067877,1398,1398,1398,1398,0
20240823,155700,302067877,1398,1398,1398,1398,0
20240823,155600,302067877,1398,1398,1398,1398,0
20240823,155500,302067877,1398,1398,1398,1398,0
20240823,155400,302067877,1398,1398,1398,1398,0
20240823,155300,302067877,1398,1398,1398,1398,0
20240823,155200,302067877,1398,1398,1398,1398,0
20240823,155100,302067877,1398,1398,1398,1398,0
20240823,155000,302067877,1398,1398,1398,1398,0
20240823,154900,302067877,1398,1398,1398,1398,0
20240823,154800,302067877,1398,1398,1398,1398,0
20240823,154700,302067877,1398,1398,1398,1398,0
20240823,154600,302067877,1398,1398,1398,1398,0
20240823,154500,302067877,1398,1398,1398,1398,0
20240823,154400,302067877,1398,1398,1398,1398,0
20240823,154300,302067877,1398,1398,1398,1398,0
20240823,154200,302067877,1398,1398,1398,1398,0
20240823,154100,302067877,1398,1398,1398,1398,0
20240823,154000,302067877,1398,1398,1398,1398,6190
20240823,153900,302067877,1398,1398,1398,1398,0
20240823,153800,302067877,1398,1398,1398,1398,0
20240823,153700,302067877,1398,1398,1398,1398,0
20240823,153600,302067877,1398,1398,1398,1398,0
20240823,153500,302067877,1398,1398,1398,1398,0
20240823,153400,302067877,1398,1398,1398,1398,0
20240823,153300,302067877,1398,1398,1398,1398,0
20240823,153200,302067877,1398,1398,1398,1398,0
20240823,153100,302067877,1398,1398,1398,1398,0
20240823,153000,302067877,1398,1398,1398,1398,6190
20240823,152900,293414257,1401,1401,1401,1401,0
20240823,152800,293414257,1401,1401,1401,1401,0
20240823,152700,293414257,1401,1401,1401,1401,0
20240823,152600,293414257,1401,1401,1401,1401,0
20240823,152500,293414257,1401,1401,1401,1401,0
20240823,152400,293414257,1401,1401,1401,1401,0
20240823,152300,293414257,1401,1401,1401,1401,0
20240823,152200,293414257,1401,1401,1401,1401,0
20240823,152100,293414257,1401,1401,1401,1401,0
20240823,152000,293414257,1401,1401,1401,1401,0
20240823,151900,293414257,1401,1390,1401,1384,31540
20240823,151800,249557055,1391,1390,1391,1390,87
20240823,151700,249436122,1395,1395,1395,1395,47
20240823,151600,249370557,1395,1394,1395,1394,2016
20240823,151500,246558248,1394,1392,1394,1392,935
20240823,151400,245255774,1391,1391,1391,1391,179
20240823,151300,245006785,1390,1390,1390,1390,622
20240823,151200,244142205,1390,1390,1390,1390,0
20240823,151100,244142205,1390,1390,1390,1390,237
20240823,151000,243812775,1390,1390,1390,1390,29
20240823,150900,243772465,1390,1390,1390,1390,996
20240823,150800,242388025,1390,1390,1390,1390,0
20240823,150700,242388025,1390,1390,1390,1390,0
20240823,150600,242388025,1390,1390,1390,1390,0
20240823,150500,242388025,1390,1383,1390,1383,26
20240823,150400,242352060,1383,1383,1383,1383,0
20240823,150300,242352060,1383,1383,1383,1383,0
20240823,150200,242352060,1383,1385,1385,1383,1000
20240823,150100,240968103,1387,1387,1387,1387,0
20240823,150000,240968103,1387,1390,1390,1387,26
20240823,145900,240932038,1384,1385,1385,1384,70
20240823,145800,240835140,1390,1390,1390,1390,0
20240823,145700,240835140,1390,1390,1390,1390,0
20240823,145600,240835140,1390,1390,1390,1390,118
20240823,145500,240671120,1390,1390,1390,1390,1
20240823,145400,240669730,1383,1384,1384,1383,38
20240823,145300,240617155,1390,1390,1390,1390,0
20240823,145200,240617155,1390,1390,1390,1390,0
20240823,145100,240617155,1390,1390,1390,1390,0
20240823,145000,240617155,1390,1390,1390,1390,0
20240823,144900,240617155,1390,1390,1390,1390,0
20240823,144800,240617155,1390,1390,1390,1390,0
20240823,144700,240617155,1390,1390,1390,1390,1
20240823,144600,240615765,1387,1387,1387,1387,0
20240823,144500,240615765,1387,1387,1387,1387,27
20240823,144400,240578316,1390,1390,1390,1390,0
20240823,144300,240578316,1390,1390,1390,1390,0
20240823,144200,240578316,1390,1390,1390,1390,201
20240823,144100,240298926,1384,1384,1384,1384,494
20240823,144000,239615230,1381,1384,1384,1381,2251
20240823,143900,236503323,1390,1384,1390,1384,124
20240823,143800,236331164,1384,1390,1390,1384,23
20240823,143700,236299326,1385,1385,1385,1385,417
20240823,143600,235721781,1392,1392,1392,1392,10
20240823,143500,235707861,1394,1394,1394,1394,0
20240823,143400,235707861,1394,1385,1394,1385,2
20240823,143300,235705082,1385,1395,1395,1385,1006
20240823,143200,234311762,1385,1386,1386,1385,500
20240823,143100,233619049,1395,1395,1395,1395,1
20240823,143000,233617654,1386,1398,1398,1386,1010
20240823,142900,232217607,1399,1398,1399,1398,14
20240823,142800,232198033,1398,1398,1398,1398,0
20240823,142700,232198033,1398,1397,1398,1397,362
20240823,142600,231692119,1395,1395,1395,1395,235
20240823,142500,231364294,1395,1395,1395,1395,0
20240823,142400,231364294,1395,1395,1395,1395,0
20240823,142300,231364294,1395,1395,1395,1395,1
20240823,142200,231362899,1390,1390,1390,1390,46
20240823,142100,231298959,1395,1395,1395,1395,0
20240823,142000,231298959,1395,1395,1395,1395,0
20240823,141900,231298959,1395,1395,1395,1395,0
20240823,141800,231298959,1395,1393,1395,1393,2
20240823,141700,231296171,1393,1393,1393,1393,498
20240823,141600,230602457,1393,1393,1393,1393,0
20240823,141500,230602457,1393,1393,1393,1393,0
20240823,141400,230602457,1393,1393,1393,1393,20
20240823,141300,230574597,1393,1393,1393,1393,0
20240823,141200,230574597,1393,1393,1393,1393,0
20240823,141100,230574597,1393,1393,1393,1393,0
20240823,141000,230574597,1393,1393,1393,1393,0
20240823,140900,230574597,1393,1393,1393,1393,0
20240823,140800,230574597,1393,1393,1393,1393,0
20240823,140700,230574597,1393,1393,1393,1393,5
20240823,140600,230567632,1393,1393,1393,1393,0
20240823,140500,230567632,1393,1393,1393,1393,0
20240823,140400,230567632,1393,1393,1393,1393,0
20240823,140300,230567632,1393,1393,1393,1393,0
20240823,140200,230567632,1393,1393,1393,1393,0
20240823,140100,230567632,1393,1393,1393,1393,0
20240823,140000,230567632,1393,1393,1393,1393,0
20240823,135900,230567632,1393,1393,1393,1385,109
20240823,135800,230416651,1385,1385,1385,1385,95
20240823,135700,230285076,1393,1393,1393,1393,0
20240823,135600,230285076,1393,1393,1393,1393,0
20240823,135500,230285076,1393,1393,1393,1393,0
20240823,135400,230285076,1393,1393,1393,1384,4
20240823,135300,230279522,1385,1385,1385,1385,3156
20240823,135200,225908462,1393,1393,1393,1393,0
20240823,135100,225908462,1393,1393,1393,1393,5340
20240823,135000,218469842,1392,1392,1392,1392,0
20240823,134900,218469842,1392,1392,1392,1392,0
20240823,134800,218469842,1392,1392,1392,1392,0
20240823,134700,218469842,1392,1392,1392,1392,723
20240823,134600,217463426,1392,1392,1392,1392,0
20240823,134500,217463426,1392,1389,1392,1389,26
20240823,134400,217427309,1384,1384,1384,1384,0
20240823,134300,217427309,1384,1384,1384,1384,0
20240823,134200,217427309,1384,1384,1384,1384,0
20240823,134100,217427309,1384,1388,1388,1384,1500
20240823,134000,215350046,1393,1393,1393,1393,0
20240823,133900,215350046,1393,1393,1393,1393,0
20240823,133800,215350046,1393,1393,1393,1393,0
20240823,133700,215350046,1393,1393,1393,1393,0
20240823,133600,215350046,1393,1393,1393,1393,0
20240823,133500,215350046,1393,1393,1393,1393,1
20240823,133400,215348653,1391,1391,1391,1391,0
20240823,133300,215348653,1391,1391,1391,1391,0
20240823,133200,215348653,1391,1391,1391,1391,0
20240823,133100,215348653,1391,1391,1391,1391,0
20240823,133000,215348653,1391,1391,1391,1391,0
20240823,132900,215348653,1391,1391,1391,1391,725
20240823,132800,214340178,1393,1393,1393,1393,1
20240823,132700,214338785,1383,1383,1383,1383,0
20240823,132600,214338785,1383,1385,1385,1383,195
20240823,132500,214069016,1393,1393,1393,1393,0
20240823,132400,214069016,1393,1393,1393,1393,0
20240823,132300,214069016,1393,1393,1393,1393,0
20240823,132200,214069016,1393,1393,1393,1393,0
20240823,132100,214069016,1393,1393,1393,1393,0
20240823,132000,214069016,1393,1393,1393,1393,1790
20240823,131900,211575546,1393,1393,1393,1393,0
20240823,131800,211575546,1393,1393,1393,1393,0
20240823,131700,211575546,1393,1393,1393,1393,1800
20240823,131600,209068146,1393,1393,1393,1393,0
20240823,131500,209068146,1393,1393,1393,1393,0
20240823,131400,209068146,1393,1393,1393,1393,10
20240823,131300,209054216,1393,1393,1393,1393,0
20240823,131200,209054216,1393,1393,1393,1393,0
20240823,131100,209054216,1393,1393,1393,1393,0
20240823,131000,209054216,1393,1393,1393,1393,0
20240823,130900,209054216,1393,1393,1393,1393,0
20240823,130800,209054216,1393,1393,1393,1393,0
20240823,130700,209054216,1393,1393,1393,1393,0
20240823,130600,209054216,1393,1390,1393,1390,5
20240823,130500,209047263,1390,1390,1390,1390,1
20240823,130400,209045873,1384,1384,1384,1384,0
20240823,130300,209045873,1384,1384,1384,1384,0
20240823,130200,209045873,1384,1384,1384,1384,0
20240823,130100,209045873,1384,1384,1384,1384,284
20240823,130000,208652817,1393,1393,1393,1393,0
20240823,125900,208652817,1393,1384,1393,1384,2
20240823,125800,208650040,1393,1393,1393,1393,150
20240823,125700,208441090,1392,1392,1392,1392,75
20240823,125600,208336690,1392,1392,1392,1392,0
20240823,125500,208336690,1392,1392,1392,1392,1
20240823,125400,208335298,1384,1384,1384,1384,1941
20240823,125300,205648954,1384,1386,1386,1384,1206
20240823,125200,203978114,1393,1393,1393,1393,1
20240823,125100,203976721,1386,1387,1387,1386,250
20240823,125000,203630203,1393,1393,1393,1393,0
20240823,124900,203630203,1393,1393,1393,1393,0
20240823,124800,203630203,1393,1393,1393,1393,0
20240823,124700,203630203,1393,1393,1393,1393,0
20240823,124600,203630203,1393,1393,1393,1393,0
20240823,124500,203630203,1393,1393,1393,1393,0
20240823,124400,203630203,1393,1393,1393,1393,0
20240823,124300,203630203,1393,1393,1393,1393,0
20240823,124200,203630203,1393,1393,1393,1393,0
20240823,124100,203630203,1393,1393,1393,1393,0
20240823,124000,203630203,1393,1393,1393,1393,0
20240823,123900,203630203,1393,1387,1393,1387,153
20240823,123800,203417986,1393,1393,1393,1393,0
20240823,123700,203417986,1393,1393,1393,1393,0
20240823,123600,203417986,1393,1393,1393,1393,0
20240823,123500,203417986,1393,1393,1393,1393,0
20240823,123400,203417986,1393,1393,1393,1393,0
20240823,123300,203417986,1393,1393,1393,1393,0
20240823,123200,203417986,1393,1393,1393,1393,0
20240823,123100,203417986,1393,1393,1393,1393,0
20240823,123000,203417986,1393,1393,1393,1393,0
20240823,122900,203417986,1393,1393,1393,1393,0
20240823,122800,203417986,1393,1393,1393,1393,0
20240823,122700,203417986,1393,1393,1393,1393,0
20240823,122600,203417986,1393,1393,1393,1393,0
20240823,122500,203417986,1393,1393,1393,1393,0
20240823,122400,203417986,1393,1393,1393,1393,0
20240823,122300,203417986,1393,1393,1393,1393,1
20240823,122200,203416593,1384,1393,1393,1384,1940
20240823,122100,200722633,1393,1393,1393,1393,0
20240823,122000,200722633,1393,1393,1393,1393,112
20240823,121900,200566617,1393,1393,1393,1393,0
20240823,121800,200566617,1393,1393,1393,1393,0
20240823,121700,200566617,1393,1393,1393,1393,5
20240823,121600,200559652,1393,1385,1393,1385,46
20240823,121500,200495934,1395,1395,1395,1395,0
20240823,121400,200495934,1395,1395,1395,1395,0
20240823,121300,200495934,1395,1395,1395,1395,501
20240823,121200,199797039,1394,1393,1394,1393,799
20240823,121100,198683594,1393,1393,1393,1393,0
20240823,121000,198683594,1393,1393,1393,1393,0
20240823,120900,198683594,1393,1393,1393,1393,0
20240823,120800,198683594,1393,1393,1393,1393,0
20240823,120700,198683594,1393,1393,1393,1393,0
20240823,120600,198683594,1393,1393,1393,1393,0
20240823,120500,198683594,1393,1393,1393,1393,0
20240823,120400,198683594,1393,1385,1393,1384,6
20240823,120300,198675273,1394,1394,1394,1394,0
20240823,120200,198675273,1394,1394,1394,1394,0
20240823,120100,198675273,1394,1394,1394,1394,0
20240823,120000,198675273,1394,1387,1394,1387,2
20240823,115900,198672492,1394,1394,1394,1394,1
20240823,115800,198671098,1392,1392,1392,1392,275
20240823,115700,198288298,1394,1394,1394,1394,0
20240823,115600,198288298,1394,1394,1394,1394,0
20240823,115500,198288298,1394,1394,1394,1394,0
20240823,115400,198288298,1394,1394,1394,1394,0
20240823,115300,198288298,1394,1394,1394,1394,0
20240823,115200,198288298,1394,1394,1394,1394,0
20240823,115100,198288298,1394,1394,1394,1394,0
20240823,115000,198288298,1394,1394,1394,1394,0
20240823,114900,198288298,1394,1394,1394,1394,0
20240823,114800,198288298,1394,1394,1394,1394,0
20240823,114700,198288298,1394,1392,1394,1392,51
20240823,114600,198217255,1393,1393,1393,1393,0
20240823,114500,198217255,1393,1386,1393,1386,2
20240823,114400,198214476,1393,1393,1393,1393,0
20240823,114300,198214476,1393,1393,1393,1393,0
20240823,114200,198214476,1393,1393,1393,1393,0
20240823,114100,198214476,1393,1393,1393,1393,10
20240823,114000,198200546,1390,1393,1393,1390,2
20240823,113900,198197763,1388,1391,1391,1388,2
20240823,113800,198194984,1394,1394,1394,1394,10
20240823,113700,198181044,1395,1392,1395,1392,110
20240823,113600,198027862,1395,1389,1395,1389,70
20240823,113500,197930552,1389,1389,1389,1389,10
20240823,113400,197916662,1389,1389,1389,1389,1
20240823,113300,197915273,1388,1388,1388,1388,60
20240823,113200,197831993,1388,1388,1388,1388,0
20240823,113100,197831993,1388,1382,1388,1382,51
20240823,113000,197761505,1388,1388,1388,1388,0
20240823,112900,197761505,1388,1388,1388,1388,168
20240823,112800,197528321,1388,1388,1388,1388,0
20240823,112700,197528321,1388,1387,1388,1387,11
20240823,112600,197513063,1381,1380,1389,1380,364
20240823,112500,197010437,1389,1380,1389,1380,27
20240823,112400,196973168,1390,1390,1390,1390,0
20240823,112300,196973168,1390,1390,1390,1390,0
20240823,112200,196973168,1390,1390,1390,1390,0
20240823,112100,196973168,1390,1390,1390,1390,0
20240823,112000,196973168,1390,1390,1390,1390,1
20240823,111900,196971778,1390,1390,1390,1390,0
20240823,111800,196971778,1390,1390,1390,1390,0
20240823,111700,196971778,1390,1386,1390,1386,6
20240823,111600,196963458,1386,1386,1386,1386,400
20240823,111500,196409058,1397,1397,1397,1397,0
20240823,111400,196409058,1397,1397,1397,1397,0
20240823,111300,196409058,1397,1399,1399,1386,306
20240823,111200,195981031,1399,1399,1399,1399,0
20240823,111100,195981031,1399,1399,1399,1399,0
20240823,111000,195981031,1399,1399,1399,1399,0
20240823,110900,195981031,1399,1399,1399,1399,430
20240823,110800,195379461,1399,1386,1399,1386,246
20240823,110700,195038492,1386,1386,1386,1386,1
20240823,110600,195037106,1380,1386,1386,1380,4979
20240823,110500,188138042,1380,1387,1387,1380,1285
20240823,110400,186357742,1387,1400,1400,1330,34113
20240823,110300,139951391,1388,1400,1400,1388,4
20240823,110200,139945827,1395,1395,1395,1395,100
20240823,110100,139806327,1395,1395,1395,1395,1
20240823,110000,139804932,1389,1398,1398,1389,1321
20240823,105900,137966403,1398,1398,1399,1398,206
20240823,105800,137678406,1399,1399,1399,1399,0
20240823,105700,137678406,1399,1399,1399,1399,0
20240823,105600,137678406,1399,1390,1399,1390,578
20240823,105500,136873177,1400,1396,1400,1396,1400
20240823,105400,134917170,1400,1400,1400,1400,0
20240823,105300,134917170,1400,1400,1400,1400,0
20240823,105200,134917170,1400,1400,1400,1400,1
20240823,105100,134915770,1396,1396,1396,1396,3
20240823,105000,134911582,1400,1399,1400,1399,342
20240823,104900,134432955,1400,1400,1400,1400,0
20240823,104800,134432955,1400,1400,1400,1400,0
20240823,104700,134432955,1400,1400,1400,1400,0
20240823,104600,134432955,1400,1400,1400,1400,1
20240823,104500,134431555,1396,1396,1396,1396,1
20240823,104400,134430159,1400,1398,1400,1398,101
20240823,104300,134288959,1399,1399,1399,1399,95
20240823,104200,134156054,1400,1401,1401,1400,2188
20240823,104100,131092851,1401,1401,1401,1401,265
20240823,104000,130721586,1401,1401,1401,1401,0
20240823,103900,130721586,1401,1401,1401,1401,1
20240823,103800,130720185,1405,1405,1405,1405,0
20240823,103700,130720185,1405,1405,1405,1405,1
20240823,103600,130718780,1401,1401,1401,1401,66
20240823,103500,130626314,1401,1402,1402,1401,1008
20240823,103400,129213222,1402,1402,1402,1402,0
20240823,103300,129213222,1402,1402,1402,1402,1
20240823,103200,129211820,1402,1402,1402,1402,50
20240823,103100,129141720,1402,1402,1402,1402,0
20240823,103000,129141720,1402,1402,1402,1402,300
20240823,102900,128721120,1405,1405,1405,1405,2
20240823,102800,128718310,1405,1405,1405,1405,0
20240823,102700,128718310,1405,1405,1405,1405,0
20240823,102600,128718310,1405,1405,1405,1405,2000
20240823,102500,125908310,1405,1405,1405,1405,1
20240823,102400,125906905,1406,1406,1406,1406,0
20240823,102300,125906905,1406,1406,1406,1406,0
20240823,102200,125906905,1406,1406,1406,1406,0
20240823,102100,125906905,1406,1406,1406,1406,1
20240823,102000,125905499,1406,1406,1406,1406,26
20240823,101900,125868943,1400,1407,1407,1400,168
20240823,101800,125633304,1400,1401,1401,1400,786
20240823,101700,124532697,1408,1405,1408,1405,152
20240823,101600,124319101,1405,1405,1405,1405,918
20240823,101500,123029311,1408,1408,1408,1408,12
20240823,101400,123012415,1408,1406,1408,1401,151
20240823,101300,122799964,1405,1410,1410,1402,156
20240823,101200,122581079,1401,1408,1408,1400,303
20240823,101100,122155205,1408,1401,1408,1401,580
20240823,101000,121338955,1400,1400,1400,1400,0
20240823,100900,121338955,1400,1399,1400,1399,496
20240823,100800,120644751,1399,1399,1399,1399,3
20240823,100700,120640554,1396,1398,1398,1396,27
20240823,100600,120602852,1399,1398,1399,1398,501
20240823,100500,119902453,1398,1398,1398,1398,1
20240823,100400,119901055,1396,1396,1396,1396,0
20240823,100300,119901055,1396,1396,1396,1396,0
20240823,100200,119901055,1396,1396,1396,1396,0
20240823,100100,119901055,1396,1396,1396,1396,6
20240823,100000,119892679,1398,1398,1398,1398,0
20240823,095900,119892679,1398,1398,1398,1398,0
20240823,095800,119892679,1398,1398,1398,1398,0
20240823,095700,119892679,1398,1395,1398,1395,2075
20240823,095600,116997247,1395,1388,1395,1388,175
20240823,095500,116753843,1395,1395,1395,1395,0
20240823,095400,116753843,1395,1395,1395,1395,0
20240823,095300,116753843,1395,1395,1395,1395,16
20240823,095200,116731523,1388,1389,1389,1388,1000
20240823,095100,115343473,1395,1394,1395,1394,940
20240823,095000,114033112,1394,1394,1394,1394,0
20240823,094900,114033112,1394,1394,1394,1394,0
20240823,094800,114033112,1394,1394,1394,1394,700
20240823,094700,113057312,1394,1394,1394,1394,0
20240823,094600,113057312,1394,1394,1394,1394,5
20240823,094500,113050342,1394,1394,1394,1394,292
20240823,094400,112643294,1395,1395,1395,1395,1
20240823,094300,112641899,1395,1395,1395,1395,3
20240823,094200,112637714,1396,1396,1396,1396,0
20240823,094100,112637714,1396,1396,1396,1396,0
20240823,094000,112637714,1396,1396,1396,1396,0
20240823,093900,112637714,1396,1396,1396,1396,200
20240823,093800,112358514,1396,1396,1396,1396,1
20240823,093700,112357118,1395,1395,1395,1395,0
20240823,093600,112357118,1395,1395,1395,1395,0
20240823,093500,112357118,1395,1395,1395,1395,320
20240823,093400,111910718,1396,1396,1396,1396,0
20240823,093300,111910718,1396,1396,1396,1396,100
20240823,093200,111771118,1396,1396,1396,1396,0
20240823,093100,111771118,1396,1396,1396,1396,0
20240823,093000,111771118,1396,1396,1396,1396,19
20240823,092900,111744594,1396,1389,1396,1389,96
20240823,092800,111610739,1389,1385,1389,1385,557
20240823,092700,110839254,1385,1385,1385,1385,0
20240823,092600,110839254,1385,1385,1385,1385,200
20240823,092500,110562254,1385,1385,1385,1385,1
20240823,092400,110560869,1380,1389,1389,1380,596
20240823,092300,109735322,1385,1385,1385,1385,0
20240823,092200,109735322,1385,1385,1385,1380,510
20240823,092100,109030007,1385,1385,1385,1385,0
20240823,092000,109030007,1385,1385,1385,1385,0
20240823,091900,109030007,1385,1385,1385,1385,1385
20240823,091800,107111782,1385,1380,1385,1380,2945
20240823,091700,103032962,1380,1389,1389,1380,7251
20240823,091600,93026528,1380,1390,1390,1380,7805
20240823,091500,82180280,1391,1392,1392,1391,3480
20240823,091400,77337685,1392,1392,1392,1392,50
20240823,091300,77268085,1396,1396,1396,1396,0
20240823,091200,77268085,1396,1401,1401,1396,5103
20240823,091100,70124057,1402,1408,1408,1402,2478
20240823,091000,66639455,1408,1416,1416,1408,6545
20240823,090900,57423895,1416,1416,1416,1416,70
20240823,090800,57324775,1416,1416,1416,1416,1050
20240823,090700,55837975,1418,1414,1418,1414,4713
20240823,090600,49173692,1414,1408,1414,1408,3218
20240823,090500,44623620,1414,1414,1414,1414,0
20240823,090400,44623620,1414,1415,1418,1414,6757
20240823,090300,35060334,1415,1405,1415,1405,17392
20240823,090200,10531048,1405,1396,1405,1396,161
20240823,090100,10306283,1396,1405,1405,1396,311
20240823,090000,9869427,1405,1403,1405,1399,7047