KissMeData/014190/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,185800,783527205,1705,1705,1705,1705,14669
20240823,185700,783527205,1705,1705,1705,1705,0
20240823,185600,783527205,1705,1705,1705,1705,0
20240823,185500,783527205,1705,1705,1705,1705,0
20240823,185400,783527205,1705,1705,1705,1705,0
20240823,185300,783527205,1705,1705,1705,1705,0
20240823,185200,783527205,1705,1705,1705,1705,0
20240823,185100,783527205,1705,1705,1705,1705,0
20240823,185000,783527205,1705,1705,1705,1705,0
20240823,184900,783527205,1705,1705,1705,1705,0
20240823,184800,783527205,1705,1705,1705,1705,0
20240823,184700,783527205,1705,1705,1705,1705,0
20240823,184600,783527205,1705,1705,1705,1705,0
20240823,184500,783527205,1705,1705,1705,1705,0
20240823,184400,783527205,1705,1705,1705,1705,0
20240823,184300,783527205,1705,1705,1705,1705,0
20240823,184200,783527205,1705,1705,1705,1705,0
20240823,184100,783527205,1705,1705,1705,1705,0
20240823,184000,783527205,1705,1705,1705,1705,0
20240823,183900,783527205,1705,1705,1705,1705,0
20240823,183800,783527205,1705,1705,1705,1705,0
20240823,183700,783527205,1705,1705,1705,1705,0
20240823,183600,783527205,1705,1705,1705,1705,0
20240823,183500,783527205,1705,1705,1705,1705,0
20240823,183400,783527205,1705,1705,1705,1705,0
20240823,183300,783527205,1705,1705,1705,1705,0
20240823,183200,783527205,1705,1705,1705,1705,0
20240823,183100,783527205,1705,1705,1705,1705,0
20240823,183000,783527205,1705,1705,1705,1705,0
20240823,182900,783527205,1705,1705,1705,1705,0
20240823,182800,783527205,1705,1705,1705,1705,14669
20240823,182700,783527205,1705,1705,1705,1705,0
20240823,182600,783527205,1705,1705,1705,1705,0
20240823,182500,783527205,1705,1705,1705,1705,0
20240823,182400,783527205,1705,1705,1705,1705,0
20240823,182300,783527205,1705,1705,1705,1705,0
20240823,182200,783527205,1705,1705,1705,1705,0
20240823,182100,783527205,1705,1705,1705,1705,0
20240823,182000,783527205,1705,1705,1705,1705,0
20240823,181900,783527205,1705,1705,1705,1705,0
20240823,181800,783527205,1705,1705,1705,1705,0
20240823,181700,783527205,1705,1705,1705,1705,0
20240823,181600,783527205,1705,1705,1705,1705,0
20240823,181500,783527205,1705,1705,1705,1705,0
20240823,181400,783527205,1705,1705,1705,1705,0
20240823,181300,783527205,1705,1705,1705,1705,0
20240823,181200,783527205,1705,1705,1705,1705,0
20240823,181100,783527205,1705,1705,1705,1705,0
20240823,181000,783527205,1705,1705,1705,1705,0
20240823,180900,783527205,1705,1705,1705,1705,0
20240823,180800,783527205,1705,1705,1705,1705,0
20240823,180700,783527205,1705,1705,1705,1705,0
20240823,180600,783527205,1705,1705,1705,1705,0
20240823,180500,783527205,1705,1705,1705,1705,0
20240823,180400,783527205,1705,1705,1705,1705,0
20240823,180300,783527205,1705,1705,1705,1705,0
20240823,180200,783527205,1705,1705,1705,1705,0
20240823,180100,783527205,1705,1705,1705,1705,0
20240823,180000,783527205,1705,1705,1705,1705,0
20240823,175900,783527205,1705,1705,1705,1705,0
20240823,175800,783527205,1705,1705,1705,1705,14669
20240823,175700,783527205,1705,1705,1705,1705,0
20240823,175600,783527205,1705,1705,1705,1705,0
20240823,175500,783527205,1705,1705,1705,1705,0
20240823,175400,783527205,1705,1705,1705,1705,0
20240823,175300,783527205,1705,1705,1705,1705,0
20240823,175200,783527205,1705,1705,1705,1705,0
20240823,175100,783527205,1705,1705,1705,1705,0
20240823,175000,783527205,1705,1705,1705,1705,0
20240823,174900,783527205,1705,1705,1705,1705,0
20240823,174800,783527205,1705,1705,1705,1705,0
20240823,174700,783527205,1705,1705,1705,1705,0
20240823,174600,783527205,1705,1705,1705,1705,0
20240823,174500,783527205,1705,1705,1705,1705,0
20240823,174400,783527205,1705,1705,1705,1705,0
20240823,174300,783527205,1705,1705,1705,1705,0
20240823,174200,783527205,1705,1705,1705,1705,0
20240823,174100,783527205,1705,1705,1705,1705,0
20240823,174000,783527205,1705,1705,1705,1705,0
20240823,173900,783527205,1705,1705,1705,1705,0
20240823,173800,783527205,1705,1705,1705,1705,0
20240823,173700,783527205,1705,1705,1705,1705,0
20240823,173600,783527205,1705,1705,1705,1705,0
20240823,173500,783527205,1705,1705,1705,1705,0
20240823,173400,783527205,1705,1705,1705,1705,0
20240823,173300,783527205,1705,1705,1705,1705,0
20240823,173200,783527205,1705,1705,1705,1705,0
20240823,173100,783527205,1705,1705,1705,1705,0
20240823,173000,783527205,1705,1705,1705,1705,0
20240823,172900,783527205,1705,1705,1705,1705,0
20240823,172800,783527205,1705,1705,1705,1705,14669
20240823,172700,783527205,1705,1705,1705,1705,0
20240823,172600,783527205,1705,1705,1705,1705,0
20240823,172500,783527205,1705,1705,1705,1705,0
20240823,172400,783527205,1705,1705,1705,1705,0
20240823,172300,783527205,1705,1705,1705,1705,0
20240823,172200,783527205,1705,1705,1705,1705,0
20240823,172100,783527205,1705,1705,1705,1705,0
20240823,172000,783527205,1705,1705,1705,1705,0
20240823,171900,783527205,1705,1705,1705,1705,0
20240823,171800,783527205,1705,1705,1705,1705,0
20240823,171700,783527205,1705,1705,1705,1705,0
20240823,171600,783527205,1705,1705,1705,1705,0
20240823,171500,783527205,1705,1705,1705,1705,0
20240823,171400,783527205,1705,1705,1705,1705,0
20240823,171300,783527205,1705,1705,1705,1705,0
20240823,171200,783527205,1705,1705,1705,1705,0
20240823,171100,783527205,1705,1705,1705,1705,0
20240823,171000,783527205,1705,1705,1705,1705,0
20240823,170900,783527205,1705,1705,1705,1705,0
20240823,170800,783527205,1705,1705,1705,1705,0
20240823,170700,783527205,1705,1705,1705,1705,0
20240823,170600,783527205,1705,1705,1705,1705,0
20240823,170500,783527205,1705,1705,1705,1705,0
20240823,170400,783527205,1705,1705,1705,1705,0
20240823,170300,783527205,1705,1705,1705,1705,0
20240823,170200,783527205,1705,1705,1705,1705,0
20240823,170100,783527205,1705,1705,1705,1705,0
20240823,170000,783527205,1705,1705,1705,1705,0
20240823,165900,783527205,1705,1705,1705,1705,0
20240823,165800,783527205,1705,1705,1705,1705,14669
20240823,165700,783527205,1705,1705,1705,1705,0
20240823,165600,783527205,1705,1705,1705,1705,0
20240823,165500,783527205,1705,1705,1705,1705,0
20240823,165400,783527205,1705,1705,1705,1705,0
20240823,165300,783527205,1705,1705,1705,1705,0
20240823,165200,783527205,1705,1705,1705,1705,0
20240823,165100,783527205,1705,1705,1705,1705,0
20240823,165000,783527205,1705,1705,1705,1705,0
20240823,164900,783527205,1705,1705,1705,1705,0
20240823,164800,783527205,1705,1705,1705,1705,0
20240823,164700,783527205,1705,1705,1705,1705,0
20240823,164600,783527205,1705,1705,1705,1705,0
20240823,164500,783527205,1705,1705,1705,1705,0
20240823,164400,783527205,1705,1705,1705,1705,0
20240823,164300,783527205,1705,1705,1705,1705,0
20240823,164200,783527205,1705,1705,1705,1705,0
20240823,164100,783527205,1705,1705,1705,1705,0
20240823,164000,783527205,1705,1705,1705,1705,0
20240823,163900,783527205,1705,1705,1705,1705,0
20240823,163800,783527205,1705,1705,1705,1705,0
20240823,163700,783527205,1705,1705,1705,1705,0
20240823,163600,783527205,1705,1705,1705,1705,0
20240823,163500,783527205,1705,1705,1705,1705,0
20240823,163400,783527205,1705,1705,1705,1705,0
20240823,163300,783527205,1705,1705,1705,1705,0
20240823,163200,783527205,1705,1705,1705,1705,0
20240823,163100,783527205,1705,1705,1705,1705,0
20240823,163000,783527205,1705,1705,1705,1705,0
20240823,162900,783527205,1705,1705,1705,1705,0
20240823,162800,783527205,1705,1705,1705,1705,14669
20240823,162700,783527205,1705,1705,1705,1705,0
20240823,162600,783527205,1705,1705,1705,1705,0
20240823,162500,783527205,1705,1705,1705,1705,0
20240823,162400,783527205,1705,1705,1705,1705,0
20240823,162300,783527205,1705,1705,1705,1705,0
20240823,162200,783527205,1705,1705,1705,1705,0
20240823,162100,783527205,1705,1705,1705,1705,0
20240823,162000,783527205,1705,1705,1705,1705,0
20240823,161900,783527205,1705,1705,1705,1705,0
20240823,161800,783527205,1705,1705,1705,1705,0
20240823,161700,783527205,1705,1705,1705,1705,0
20240823,161600,783527205,1705,1705,1705,1705,0
20240823,161500,783527205,1705,1705,1705,1705,0
20240823,161400,783527205,1705,1705,1705,1705,0
20240823,161300,783527205,1705,1705,1705,1705,0
20240823,161200,783527205,1705,1705,1705,1705,0
20240823,161100,783527205,1705,1705,1705,1705,0
20240823,161000,783527205,1705,1705,1705,1705,0
20240823,160900,783527205,1705,1705,1705,1705,0
20240823,160800,783527205,1705,1705,1705,1705,0
20240823,160700,783527205,1705,1705,1705,1705,0
20240823,160600,783527205,1705,1705,1705,1705,0
20240823,160500,783527205,1705,1705,1705,1705,0
20240823,160400,783527205,1705,1705,1705,1705,0
20240823,160300,783527205,1705,1705,1705,1705,0
20240823,160200,783527205,1705,1705,1705,1705,0
20240823,160100,783527205,1705,1705,1705,1705,0
20240823,160000,783527205,1705,1705,1705,1705,0
20240823,155900,783527205,1705,1705,1705,1705,0
20240823,155800,783527205,1705,1705,1705,1705,14669
20240823,155700,783527205,1705,1705,1705,1705,0
20240823,155600,783527205,1705,1705,1705,1705,0
20240823,155500,783527205,1705,1705,1705,1705,0
20240823,155400,783527205,1705,1705,1705,1705,0
20240823,155300,783527205,1705,1705,1705,1705,0
20240823,155200,783527205,1705,1705,1705,1705,0
20240823,155100,783527205,1705,1705,1705,1705,0
20240823,155000,783527205,1705,1705,1705,1705,0
20240823,154900,783527205,1705,1705,1705,1705,0
20240823,154800,783527205,1705,1705,1705,1705,0
20240823,154700,783527205,1705,1705,1705,1705,0
20240823,154600,783527205,1705,1705,1705,1705,0
20240823,154500,783527205,1705,1705,1705,1705,0
20240823,154400,783527205,1705,1705,1705,1705,0
20240823,154300,783527205,1705,1705,1705,1705,0
20240823,154200,783527205,1705,1705,1705,1705,0
20240823,154100,783527205,1705,1705,1705,1705,0
20240823,154000,783527205,1705,1705,1705,1705,0
20240823,153900,783527205,1705,1705,1705,1705,0
20240823,153800,783527205,1705,1705,1705,1705,0
20240823,153700,783527205,1705,1705,1705,1705,0
20240823,153600,783527205,1705,1705,1705,1705,0
20240823,153500,783527205,1705,1705,1705,1705,0
20240823,153400,783527205,1705,1705,1705,1705,0
20240823,153300,783527205,1705,1705,1705,1705,0
20240823,153200,783527205,1705,1705,1705,1705,0
20240823,153100,783527205,1705,1705,1705,1705,0
20240823,153000,783527205,1705,1705,1705,1705,14669
20240823,152900,758516560,1711,1711,1711,1711,0
20240823,152800,758516560,1711,1711,1711,1711,0
20240823,152700,758516560,1711,1711,1711,1711,0
20240823,152600,758516560,1711,1711,1711,1711,0
20240823,152500,758516560,1711,1711,1711,1711,0
20240823,152400,758516560,1711,1711,1711,1711,0
20240823,152300,758516560,1711,1711,1711,1711,0
20240823,152200,758516560,1711,1711,1711,1711,0
20240823,152100,758516560,1711,1711,1711,1711,0
20240823,152000,758516560,1711,1711,1711,1711,0
20240823,151900,758516560,1711,1711,1711,1711,1037
20240823,151800,756742253,1711,1711,1711,1711,5466
20240823,151700,747389927,1711,1714,1714,1711,102
20240823,151600,747215105,1715,1715,1715,1715,78
20240823,151500,747081335,1717,1716,1717,1716,1000
20240823,151400,745364601,1717,1717,1717,1711,273
20240823,151300,744896888,1714,1713,1714,1713,868
20240823,151200,743409720,1713,1713,1713,1712,305
20240823,151100,742887556,1711,1711,1711,1711,22
20240823,151000,742849914,1711,1710,1711,1710,308
20240823,150900,742322937,1710,1710,1710,1710,100
20240823,150800,742151937,1712,1712,1712,1712,607
20240823,150700,741112753,1712,1712,1712,1712,36
20240823,150600,741051121,1713,1713,1713,1713,1
20240823,150500,741049408,1709,1709,1709,1709,0
20240823,150400,741049408,1709,1713,1713,1709,900
20240823,150300,739509294,1709,1715,1718,1709,13085
20240823,150200,717123271,1715,1713,1715,1713,567
20240823,150100,716151266,1713,1713,1713,1713,751
20240823,150000,714864803,1713,1713,1713,1713,552
20240823,145900,713919227,1712,1712,1712,1712,50
20240823,145800,713833627,1712,1712,1712,1712,252
20240823,145700,713402203,1712,1712,1712,1712,314
20240823,145600,712864635,1711,1711,1711,1711,0
20240823,145500,712864635,1711,1712,1712,1711,602
20240823,145400,711834513,1712,1712,1712,1712,400
20240823,145300,711149713,1712,1712,1712,1712,131
20240823,145200,710925441,1712,1712,1712,1712,400
20240823,145100,710240641,1711,1710,1711,1710,1991
20240823,145000,706834241,1710,1710,1710,1710,4
20240823,144900,706827401,1712,1712,1712,1712,0
20240823,144800,706827401,1712,1712,1712,1712,835
20240823,144700,705397881,1711,1711,1711,1711,683
20240823,144600,704229268,1711,1711,1711,1711,0
20240823,144500,704229268,1711,1711,1711,1711,200
20240823,144400,703887068,1710,1710,1711,1710,950
20240823,144300,702262066,1710,1710,1710,1710,0
20240823,144200,702262066,1710,1711,1711,1710,1809
20240823,144100,699168671,1710,1710,1710,1710,0
20240823,144000,699168671,1710,1710,1710,1710,707
20240823,143900,697959701,1711,1711,1711,1711,0
20240823,143800,697959701,1711,1711,1711,1711,0
20240823,143700,697959701,1711,1711,1711,1711,100
20240823,143600,697788601,1713,1713,1713,1713,0
20240823,143500,697788601,1713,1713,1713,1713,0
20240823,143400,697788601,1713,1713,1713,1713,0
20240823,143300,697788601,1713,1713,1713,1713,0
20240823,143200,697788601,1713,1713,1713,1713,225
20240823,143100,697403176,1713,1713,1713,1713,500
20240823,143000,696546676,1711,1711,1711,1711,200
20240823,142900,696204476,1710,1710,1710,1710,0
20240823,142800,696204476,1710,1710,1710,1710,0
20240823,142700,696204476,1710,1710,1710,1710,0
20240823,142600,696204476,1710,1710,1710,1710,51
20240823,142500,696117266,1712,1712,1712,1712,1
20240823,142400,696115554,1711,1710,1711,1710,682
20240823,142300,694948750,1710,1710,1710,1710,0
20240823,142200,694948750,1710,1710,1710,1710,1
20240823,142100,694947040,1710,1710,1710,1710,653
20240823,142000,693830410,1710,1710,1710,1710,223
20240823,141900,693449080,1710,1710,1710,1710,0
20240823,141800,693449080,1710,1709,1710,1709,3068
20240823,141700,688205743,1710,1710,1710,1710,175
20240823,141600,687906493,1710,1712,1712,1710,1001
20240823,141500,686194781,1709,1709,1709,1709,0
20240823,141400,686194781,1709,1709,1709,1709,348
20240823,141300,685600049,1709,1709,1709,1709,0
20240823,141200,685600049,1709,1710,1710,1709,529
20240823,141100,684695816,1710,1712,1712,1710,993
20240823,141000,682997351,1713,1714,1714,1713,1026
20240823,140900,681238792,1715,1715,1715,1715,0
20240823,140800,681238792,1715,1715,1715,1715,295
20240823,140700,680732867,1715,1715,1715,1715,10
20240823,140600,680715717,1714,1714,1714,1714,0
20240823,140500,680715717,1714,1714,1714,1714,0
20240823,140400,680715717,1714,1714,1714,1714,108
20240823,140300,680530605,1715,1715,1715,1715,0
20240823,140200,680530605,1715,1715,1715,1715,0
20240823,140100,680530605,1715,1715,1715,1715,0
20240823,140000,680530605,1715,1715,1715,1715,124
20240823,135900,680317945,1714,1714,1714,1714,0
20240823,135800,680317945,1714,1716,1716,1714,330
20240823,135700,679751725,1715,1715,1715,1715,21
20240823,135600,679715710,1715,1716,1721,1715,966
20240823,135500,678056625,1714,1714,1714,1714,56
20240823,135400,677960641,1714,1714,1714,1714,510
20240823,135300,677086501,1715,1716,1717,1715,259
20240823,135200,676642286,1718,1718,1718,1718,500
20240823,135100,675783286,1719,1718,1719,1718,878
20240823,135000,674274316,1717,1717,1717,1717,10
20240823,134900,674257146,1718,1718,1718,1718,0
20240823,134800,674257146,1718,1718,1718,1718,0
20240823,134700,674257146,1718,1716,1718,1716,1000
20240823,134600,672539547,1715,1715,1715,1715,8
20240823,134500,672525827,1714,1714,1714,1714,100
20240823,134400,672354427,1714,1714,1714,1714,200
20240823,134300,672011627,1716,1716,1716,1716,0
20240823,134200,672011627,1716,1716,1716,1716,0
20240823,134100,672011627,1716,1716,1716,1716,0
20240823,134000,672011627,1716,1711,1716,1711,1377
20240823,133900,669649462,1714,1714,1714,1714,0
20240823,133800,669649462,1714,1711,1714,1711,2472
20240823,133700,665412607,1714,1714,1714,1714,0
20240823,133600,665412607,1714,1714,1714,1714,0
20240823,133500,665412607,1714,1710,1714,1710,37
20240823,133400,665349193,1708,1708,1708,1708,3
20240823,133300,665344069,1709,1709,1709,1709,0
20240823,133200,665344069,1709,1709,1709,1709,0
20240823,133100,665344069,1709,1709,1709,1709,0
20240823,133000,665344069,1709,1709,1709,1709,10
20240823,132900,665326979,1709,1709,1709,1709,5
20240823,132800,665318434,1707,1707,1707,1707,1
20240823,132700,665316727,1707,1707,1707,1707,0
20240823,132600,665316727,1707,1708,1708,1707,100
20240823,132500,665146003,1708,1708,1708,1708,1
20240823,132400,665144295,1710,1708,1710,1708,11
20240823,132300,665125499,1710,1710,1710,1710,39
20240823,132200,665058809,1708,1708,1708,1708,0
20240823,132100,665058809,1708,1708,1708,1708,0
20240823,132000,665058809,1708,1708,1708,1708,0
20240823,131900,665058809,1708,1708,1708,1708,0
20240823,131800,665058809,1708,1708,1708,1708,0
20240823,131700,665058809,1708,1708,1708,1708,0
20240823,131600,665058809,1708,1708,1708,1708,0
20240823,131500,665058809,1708,1708,1708,1708,0
20240823,131400,665058809,1708,1710,1710,1708,105
20240823,131300,664879269,1710,1710,1710,1710,0
20240823,131200,664879269,1710,1710,1710,1707,1174
20240823,131100,662875245,1703,1709,1709,1703,10000
20240823,131000,645809421,1710,1710,1710,1710,0
20240823,130900,645809421,1710,1709,1710,1708,1898
20240823,130800,642566192,1708,1708,1708,1708,0
20240823,130700,642566192,1708,1708,1708,1708,0
20240823,130600,642566192,1708,1708,1708,1708,12
20240823,130500,642545696,1708,1708,1708,1708,0
20240823,130400,642545696,1708,1708,1708,1708,1171
20240823,130300,640545628,1707,1709,1709,1707,5460
20240823,130200,631222460,1709,1709,1709,1709,0
20240823,130100,631222460,1709,1709,1709,1709,0
20240823,130000,631222460,1709,1709,1709,1709,0
20240823,125900,631222460,1709,1709,1709,1709,0
20240823,125800,631222460,1709,1709,1709,1709,0
20240823,125700,631222460,1709,1709,1709,1709,0
20240823,125600,631222460,1709,1709,1709,1709,0
20240823,125500,631222460,1709,1709,1709,1709,0
20240823,125400,631222460,1709,1710,1710,1709,1170
20240823,125300,629222910,1709,1709,1709,1709,0
20240823,125200,629222910,1709,1709,1709,1709,5
20240823,125100,629214365,1709,1709,1709,1709,20
20240823,125000,629180185,1709,1709,1709,1709,5
20240823,124900,629171640,1709,1709,1709,1709,0
20240823,124800,629171640,1709,1709,1709,1709,900
20240823,124700,627633540,1708,1708,1708,1708,0
20240823,124600,627633540,1708,1708,1708,1708,0
20240823,124500,627633540,1708,1708,1708,1708,0
20240823,124400,627633540,1708,1708,1708,1708,9
20240823,124300,627618168,1708,1708,1708,1708,0
20240823,124200,627618168,1708,1708,1708,1708,0
20240823,124100,627618168,1708,1708,1708,1708,0
20240823,124000,627618168,1708,1708,1708,1708,1170
20240823,123900,625619808,1709,1709,1709,1709,2
20240823,123800,625616390,1707,1708,1708,1707,204
20240823,123700,625268113,1708,1708,1708,1708,1
20240823,123600,625266405,1707,1707,1707,1707,0
20240823,123500,625266405,1707,1707,1707,1707,0
20240823,123400,625266405,1707,1707,1707,1707,10
20240823,123300,625249335,1707,1707,1707,1707,0
20240823,123200,625249335,1707,1707,1707,1707,0
20240823,123100,625249335,1707,1707,1707,1707,764
20240823,123000,623945187,1715,1710,1715,1710,1000
20240823,122900,622230759,1709,1709,1709,1709,0
20240823,122800,622230759,1709,1709,1709,1709,0
20240823,122700,622230759,1709,1709,1709,1709,0
20240823,122600,622230759,1709,1709,1709,1709,0
20240823,122500,622230759,1709,1709,1709,1709,1
20240823,122400,622229050,1707,1707,1707,1707,12
20240823,122300,622208566,1707,1707,1707,1707,659
20240823,122200,621083653,1707,1707,1707,1707,3
20240823,122100,621078532,1705,1705,1705,1705,0
20240823,122000,621078532,1705,1706,1706,1705,2650
20240823,121900,616560281,1706,1706,1706,1706,0
20240823,121800,616560281,1706,1706,1706,1706,0
20240823,121700,616560281,1706,1706,1706,1706,0
20240823,121600,616560281,1706,1708,1708,1706,1694
20240823,121500,613669484,1711,1711,1711,1711,0
20240823,121400,613669484,1711,1711,1711,1711,0
20240823,121300,613669484,1711,1711,1711,1711,0
20240823,121200,613669484,1711,1711,1711,1711,0
20240823,121100,613669484,1711,1709,1711,1709,100
20240823,121000,613498509,1707,1707,1707,1707,0
20240823,120900,613498509,1707,1707,1707,1707,0
20240823,120800,613498509,1707,1707,1707,1707,0
20240823,120700,613498509,1707,1707,1707,1707,0
20240823,120600,613498509,1707,1707,1707,1707,0
20240823,120500,613498509,1707,1707,1707,1707,0
20240823,120400,613498509,1707,1707,1707,1707,85
20240823,120300,613353414,1707,1707,1707,1707,0
20240823,120200,613353414,1707,1707,1707,1707,50
20240823,120100,613268064,1708,1708,1708,1708,0
20240823,120000,613268064,1708,1710,1710,1708,2361
20240823,115900,609234935,1711,1711,1711,1711,193
20240823,115800,608904712,1711,1711,1711,1711,57
20240823,115700,608807185,1710,1710,1710,1710,0
20240823,115600,608807185,1710,1710,1710,1710,1
20240823,115500,608805475,1710,1710,1710,1710,95
20240823,115400,608643025,1710,1710,1710,1710,0
20240823,115300,608643025,1710,1710,1710,1710,0
20240823,115200,608643025,1710,1711,1711,1710,164
20240823,115100,608362485,1710,1710,1710,1710,0
20240823,115000,608362485,1710,1710,1710,1710,0
20240823,114900,608362485,1710,1707,1710,1706,975
20240823,114800,606698790,1708,1709,1709,1708,447
20240823,114700,605935299,1711,1711,1711,1711,1
20240823,114600,605933588,1708,1708,1708,1708,0
20240823,114500,605933588,1708,1708,1708,1708,0
20240823,114400,605933588,1708,1709,1709,1708,600
20240823,114300,604908508,1709,1709,1709,1709,0
20240823,114200,604908508,1709,1712,1712,1709,364
20240823,114100,604285832,1710,1711,1711,1710,7
20240823,114000,604273861,1712,1712,1712,1712,0
20240823,113900,604273861,1712,1712,1712,1712,2
20240823,113800,604270437,1715,1712,1715,1712,32
20240823,113700,604215590,1715,1712,1715,1712,62
20240823,113600,604109338,1712,1712,1715,1712,6707
20240823,113500,592607276,1712,1709,1712,1709,6
20240823,113400,592597019,1709,1709,1709,1709,0
20240823,113300,592597019,1709,1709,1709,1709,325
20240823,113200,592041594,1710,1712,1712,1710,2153
20240823,113100,588359931,1714,1714,1714,1714,2
20240823,113000,588356503,1714,1714,1714,1713,188
20240823,112900,588034303,1715,1710,1715,1710,751
20240823,112800,586746907,1710,1709,1710,1709,74
20240823,112700,586620432,1709,1708,1709,1708,1491
20240823,112600,584073789,1708,1708,1708,1708,139
20240823,112500,583836377,1708,1708,1708,1708,0
20240823,112400,583836377,1708,1708,1708,1708,0
20240823,112300,583836377,1708,1708,1708,1708,0
20240823,112200,583836377,1708,1708,1708,1708,119
20240823,112100,583633125,1706,1706,1706,1706,81
20240823,112000,583494939,1706,1707,1707,1706,1000
20240823,111900,581788629,1707,1707,1707,1707,0
20240823,111800,581788629,1707,1707,1707,1707,20
20240823,111700,581754489,1707,1707,1707,1707,150
20240823,111600,581498439,1707,1707,1707,1707,40
20240823,111500,581430159,1707,1707,1707,1707,10
20240823,111400,581413089,1707,1707,1707,1707,1
20240823,111300,581411382,1705,1705,1705,1705,2
20240823,111200,581407972,1704,1704,1704,1704,339
20240823,111100,580830316,1703,1703,1703,1703,1
20240823,111000,580828613,1703,1703,1703,1703,2
20240823,110900,580825207,1704,1704,1704,1704,4
20240823,110800,580818391,1704,1702,1704,1702,1691
20240823,110700,577938916,1702,1702,1702,1702,201
20240823,110600,577596814,1702,1702,1702,1702,2
20240823,110500,577593410,1701,1702,1702,1700,1363
20240823,110400,575275410,1702,1702,1702,1702,861
20240823,110300,573809988,1703,1703,1703,1703,20
20240823,110200,573775928,1703,1702,1703,1701,3426
20240823,110100,567947741,1702,1702,1702,1702,591
20240823,110000,566941859,1702,1703,1703,1702,2275
20240823,105900,563069472,1703,1703,1703,1703,358
20240823,105800,562459798,1703,1703,1703,1703,508
20240823,105700,561594674,1703,1703,1703,1702,1045
20240823,105600,559815673,1702,1702,1702,1702,0
20240823,105500,559815673,1702,1705,1705,1702,751
20240823,105400,558537255,1703,1705,1705,1703,201
20240823,105300,558194552,1703,1707,1707,1703,4085
20240823,105200,551231122,1707,1707,1707,1707,202
20240823,105100,550886308,1707,1707,1707,1707,1001
20240823,105000,549177601,1707,1707,1707,1707,7
20240823,104900,549165652,1707,1709,1709,1707,471
20240823,104800,548361491,1709,1708,1709,1708,2852
20240823,104700,543489571,1708,1708,1708,1708,12
20240823,104600,543469075,1705,1709,1709,1705,8954
20240823,104500,528180383,1710,1714,1714,1710,20365
20240823,104400,493338247,1714,1714,1714,1714,35
20240823,104300,493278257,1714,1714,1714,1714,0
20240823,104200,493278257,1714,1714,1714,1714,1
20240823,104100,493276543,1713,1713,1713,1713,0
20240823,104000,493276543,1713,1714,1714,1713,50
20240823,103900,493190892,1715,1715,1715,1715,2
20240823,103800,493187462,1712,1713,1714,1712,161
20240823,103700,492911685,1712,1712,1712,1712,1300
20240823,103600,490686085,1712,1713,1713,1712,1764
20240823,103500,487665601,1713,1713,1713,1713,337
20240823,103400,487088320,1714,1713,1714,1711,4694
20240823,103300,479051732,1711,1722,1722,1711,19902
20240823,103200,444871858,1725,1723,1725,1723,200
20240823,103100,444526860,1721,1723,1725,1721,112
20240823,103000,444333710,1723,1723,1723,1723,1
20240823,102900,444331987,1721,1721,1721,1721,30
20240823,102800,444280357,1720,1720,1720,1720,0
20240823,102700,444280357,1720,1720,1720,1720,0
20240823,102600,444280357,1720,1719,1720,1719,4285
20240823,102500,436910159,1720,1720,1720,1720,0
20240823,102400,436910159,1720,1720,1720,1720,0
20240823,102300,436910159,1720,1719,1720,1719,238
20240823,102200,436500999,1720,1720,1720,1720,1160
20240823,102100,434505799,1720,1720,1720,1720,3000
20240823,102000,429345799,1718,1718,1718,1718,0
20240823,101900,429345799,1718,1718,1718,1718,1
20240823,101800,429344081,1718,1718,1718,1718,0
20240823,101700,429344081,1718,1718,1718,1718,128
20240823,101600,429124177,1720,1720,1720,1720,0
20240823,101500,429124177,1720,1720,1720,1720,4
20240823,101400,429117297,1719,1719,1719,1719,11
20240823,101300,429098388,1718,1718,1718,1718,2
20240823,101200,429094952,1719,1719,1719,1719,0
20240823,101100,429094952,1719,1719,1719,1719,119
20240823,101000,428890391,1719,1719,1719,1719,11
20240823,100900,428871482,1717,1718,1718,1717,78
20240823,100800,428737501,1718,1718,1718,1718,50
20240823,100700,428651601,1717,1717,1717,1717,0
20240823,100600,428651601,1717,1718,1720,1717,2856
20240823,100500,423744559,1717,1717,1717,1716,5969
20240823,100400,413495802,1717,1719,1719,1717,390
20240823,100300,412825772,1720,1720,1720,1720,0
20240823,100200,412825772,1720,1718,1720,1718,168
20240823,100100,412536868,1718,1716,1718,1716,2159
20240823,100000,408832016,1717,1718,1718,1717,3579
20240823,095900,402686077,1719,1720,1720,1719,545
20240823,095800,401748777,1721,1721,1721,1721,588
20240823,095700,400736829,1721,1721,1721,1721,142
20240823,095600,400492447,1721,1721,1721,1721,2560
20240823,095500,396086687,1721,1721,1721,1721,0
20240823,095400,396086687,1721,1725,1725,1721,2347
20240823,095300,392045931,1725,1725,1725,1725,0
20240823,095200,392045931,1725,1722,1725,1722,80
20240823,095100,391908022,1722,1725,1725,1722,3165
20240823,095000,386454179,1724,1724,1724,1724,50
20240823,094900,386367979,1724,1724,1724,1724,1
20240823,094800,386366255,1724,1724,1724,1724,0
20240823,094700,386366255,1724,1722,1724,1722,23
20240823,094600,386326605,1722,1722,1722,1722,243
20240823,094500,385908159,1724,1722,1724,1722,12
20240823,094400,385887473,1722,1722,1722,1722,1
20240823,094300,385885751,1722,1722,1722,1722,1
20240823,094200,385884029,1722,1722,1722,1722,89
20240823,094100,385730771,1723,1723,1723,1723,10
20240823,094000,385713541,1723,1723,1723,1723,0
20240823,093900,385713541,1723,1723,1724,1723,91
20240823,093800,385556746,1725,1724,1731,1724,259
20240823,093700,385108637,1724,1722,1730,1722,220
20240823,093600,384729758,1722,1724,1730,1722,345
20240823,093500,384132954,1730,1724,1730,1724,305
20240823,093400,383605944,1722,1721,1729,1721,1318
20240823,093300,381335315,1721,1722,1722,1721,4283
20240823,093200,373961153,1722,1723,1723,1722,5078
20240823,093100,365214549,1724,1726,1726,1724,810
20240823,093000,363818103,1726,1724,1726,1724,19
20240823,092900,363785339,1724,1724,1724,1724,61
20240823,092800,363680175,1726,1726,1726,1726,1
20240823,092700,363678449,1724,1725,1725,1724,98
20240823,092600,363509400,1725,1725,1725,1725,800
20240823,092500,362129400,1723,1725,1726,1723,2699
20240823,092400,357473798,1725,1725,1725,1725,802
20240823,092300,356090348,1725,1725,1725,1725,200
20240823,092200,355745348,1734,1727,1734,1727,1800
20240823,092100,352625004,1734,1726,1734,1726,1481
20240823,092000,350062339,1724,1726,1726,1723,3269
20240823,091900,344423846,1727,1723,1727,1722,265
20240823,091800,343967165,1723,1723,1723,1723,50
20240823,091700,343881015,1723,1724,1726,1723,1460
20240823,091600,341364443,1724,1723,1724,1718,3114
20240823,091500,335998967,1723,1724,1724,1717,682
20240823,091400,334823886,1715,1719,1719,1715,922
20240823,091300,333239855,1714,1722,1722,1713,634
20240823,091200,332152931,1713,1715,1721,1712,5586
20240823,091100,322582466,1715,1712,1723,1712,52
20240823,091000,322493253,1724,1724,1724,1710,30054
20240823,090900,270985418,1721,1729,1729,1721,10764
20240823,090800,252436936,1729,1743,1743,1729,7230
20240823,090700,239925443,1746,1726,1746,1724,11446
20240823,090600,220173526,1725,1742,1742,1723,19107
20240823,090500,187067438,1741,1740,1743,1740,5125
20240823,090400,178147461,1739,1740,1747,1735,10070
20240823,090300,160630467,1740,1757,1757,1737,13688
20240823,090200,136737120,1757,1758,1771,1750,14450
20240823,090100,111263150,1761,1790,1792,1747,32769
20240823,090000,53221996,1786,1745,1786,1745,30234