KissMeData/033250/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,191400,309333546,1371,1371,1371,1371,2758
20240801,191300,309333546,1371,1371,1371,1371,0
20240801,191200,309333546,1371,1371,1371,1371,0
20240801,191100,309333546,1371,1371,1371,1371,0
20240801,191000,309333546,1371,1371,1371,1371,0
20240801,190900,309333546,1371,1371,1371,1371,0
20240801,190800,309333546,1371,1371,1371,1371,0
20240801,190700,309333546,1371,1371,1371,1371,0
20240801,190600,309333546,1371,1371,1371,1371,0
20240801,190500,309333546,1371,1371,1371,1371,0
20240801,190400,309333546,1371,1371,1371,1371,0
20240801,190300,309333546,1371,1371,1371,1371,0
20240801,190200,309333546,1371,1371,1371,1371,0
20240801,190100,309333546,1371,1371,1371,1371,0
20240801,190000,309333546,1371,1371,1371,1371,0
20240801,185900,309333546,1371,1371,1371,1371,0
20240801,185800,309333546,1371,1371,1371,1371,0
20240801,185700,309333546,1371,1371,1371,1371,0
20240801,185600,309333546,1371,1371,1371,1371,0
20240801,185500,309333546,1371,1371,1371,1371,0
20240801,185400,309333546,1371,1371,1371,1371,0
20240801,185300,309333546,1371,1371,1371,1371,0
20240801,185200,309333546,1371,1371,1371,1371,0
20240801,185100,309333546,1371,1371,1371,1371,0
20240801,185000,309333546,1371,1371,1371,1371,0
20240801,184900,309333546,1371,1371,1371,1371,0
20240801,184800,309333546,1371,1371,1371,1371,0
20240801,184700,309333546,1371,1371,1371,1371,0
20240801,184600,309333546,1371,1371,1371,1371,0
20240801,184500,309333546,1371,1371,1371,1371,0
20240801,184400,309333546,1371,1371,1371,1371,2758
20240801,184300,309333546,1371,1371,1371,1371,0
20240801,184200,309333546,1371,1371,1371,1371,0
20240801,184100,309333546,1371,1371,1371,1371,0
20240801,184000,309333546,1371,1371,1371,1371,0
20240801,183900,309333546,1371,1371,1371,1371,0
20240801,183800,309333546,1371,1371,1371,1371,0
20240801,183700,309333546,1371,1371,1371,1371,0
20240801,183600,309333546,1371,1371,1371,1371,0
20240801,183500,309333546,1371,1371,1371,1371,0
20240801,183400,309333546,1371,1371,1371,1371,0
20240801,183300,309333546,1371,1371,1371,1371,0
20240801,183200,309333546,1371,1371,1371,1371,0
20240801,183100,309333546,1371,1371,1371,1371,0
20240801,183000,309333546,1371,1371,1371,1371,0
20240801,182900,309333546,1371,1371,1371,1371,0
20240801,182800,309333546,1371,1371,1371,1371,0
20240801,182700,309333546,1371,1371,1371,1371,0
20240801,182600,309333546,1371,1371,1371,1371,0
20240801,182500,309333546,1371,1371,1371,1371,0
20240801,182400,309333546,1371,1371,1371,1371,0
20240801,182300,309333546,1371,1371,1371,1371,0
20240801,182200,309333546,1371,1371,1371,1371,0
20240801,182100,309333546,1371,1371,1371,1371,0
20240801,182000,309333546,1371,1371,1371,1371,0
20240801,181900,309333546,1371,1371,1371,1371,0
20240801,181800,309333546,1371,1371,1371,1371,0
20240801,181700,309333546,1371,1371,1371,1371,0
20240801,181600,309333546,1371,1371,1371,1371,0
20240801,181500,309333546,1371,1371,1371,1371,0
20240801,181400,309333546,1371,1371,1371,1371,2758
20240801,181300,309333546,1371,1371,1371,1371,0
20240801,181200,309333546,1371,1371,1371,1371,0
20240801,181100,309333546,1371,1371,1371,1371,0
20240801,181000,309333546,1371,1371,1371,1371,0
20240801,180900,309333546,1371,1371,1371,1371,0
20240801,180800,309333546,1371,1371,1371,1371,0
20240801,180700,309333546,1371,1371,1371,1371,0
20240801,180600,309333546,1371,1371,1371,1371,0
20240801,180500,309333546,1371,1371,1371,1371,0
20240801,180400,309333546,1371,1371,1371,1371,0
20240801,180300,309333546,1371,1371,1371,1371,0
20240801,180200,309333546,1371,1371,1371,1371,0
20240801,180100,309333546,1371,1371,1371,1371,0
20240801,180000,309333546,1371,1371,1371,1371,0
20240801,175900,309333546,1371,1371,1371,1371,0
20240801,175800,309333546,1371,1371,1371,1371,0
20240801,175700,309333546,1371,1371,1371,1371,0
20240801,175600,309333546,1371,1371,1371,1371,0
20240801,175500,309333546,1371,1371,1371,1371,0
20240801,175400,309333546,1371,1371,1371,1371,0
20240801,175300,309333546,1371,1371,1371,1371,0
20240801,175200,309333546,1371,1371,1371,1371,0
20240801,175100,309333546,1371,1371,1371,1371,0
20240801,175000,309333546,1371,1371,1371,1371,0
20240801,174900,309333546,1371,1371,1371,1371,0
20240801,174800,309333546,1371,1371,1371,1371,0
20240801,174700,309333546,1371,1371,1371,1371,0
20240801,174600,309333546,1371,1371,1371,1371,0
20240801,174500,309333546,1371,1371,1371,1371,0
20240801,174400,309333546,1371,1371,1371,1371,2758
20240801,174300,309333546,1371,1371,1371,1371,0
20240801,174200,309333546,1371,1371,1371,1371,0
20240801,174100,309333546,1371,1371,1371,1371,0
20240801,174000,309333546,1371,1371,1371,1371,0
20240801,173900,309333546,1371,1371,1371,1371,0
20240801,173800,309333546,1371,1371,1371,1371,0
20240801,173700,309333546,1371,1371,1371,1371,0
20240801,173600,309333546,1371,1371,1371,1371,0
20240801,173500,309333546,1371,1371,1371,1371,0
20240801,173400,309333546,1371,1371,1371,1371,0
20240801,173300,309333546,1371,1371,1371,1371,0
20240801,173200,309333546,1371,1371,1371,1371,0
20240801,173100,309333546,1371,1371,1371,1371,0
20240801,173000,309333546,1371,1371,1371,1371,0
20240801,172900,309333546,1371,1371,1371,1371,0
20240801,172800,309333546,1371,1371,1371,1371,0
20240801,172700,309333546,1371,1371,1371,1371,0
20240801,172600,309333546,1371,1371,1371,1371,0
20240801,172500,309333546,1371,1371,1371,1371,0
20240801,172400,309333546,1371,1371,1371,1371,0
20240801,172300,309333546,1371,1371,1371,1371,0
20240801,172200,309333546,1371,1371,1371,1371,0
20240801,172100,309333546,1371,1371,1371,1371,0
20240801,172000,309333546,1371,1371,1371,1371,0
20240801,171900,309333546,1371,1371,1371,1371,0
20240801,171800,309333546,1371,1371,1371,1371,0
20240801,171700,309333546,1371,1371,1371,1371,0
20240801,171600,309333546,1371,1371,1371,1371,0
20240801,171500,309333546,1371,1371,1371,1371,0
20240801,171400,309333546,1371,1371,1371,1371,2758
20240801,171300,309333546,1371,1371,1371,1371,0
20240801,171200,309333546,1371,1371,1371,1371,0
20240801,171100,309333546,1371,1371,1371,1371,0
20240801,171000,309333546,1371,1371,1371,1371,0
20240801,170900,309333546,1371,1371,1371,1371,0
20240801,170800,309333546,1371,1371,1371,1371,0
20240801,170700,309333546,1371,1371,1371,1371,0
20240801,170600,309333546,1371,1371,1371,1371,0
20240801,170500,309333546,1371,1371,1371,1371,0
20240801,170400,309333546,1371,1371,1371,1371,0
20240801,170300,309333546,1371,1371,1371,1371,0
20240801,170200,309333546,1371,1371,1371,1371,0
20240801,170100,309333546,1371,1371,1371,1371,0
20240801,170000,309333546,1371,1371,1371,1371,0
20240801,165900,309333546,1371,1371,1371,1371,0
20240801,165800,309333546,1371,1371,1371,1371,0
20240801,165700,309333546,1371,1371,1371,1371,0
20240801,165600,309333546,1371,1371,1371,1371,0
20240801,165500,309333546,1371,1371,1371,1371,0
20240801,165400,309333546,1371,1371,1371,1371,0
20240801,165300,309333546,1371,1371,1371,1371,0
20240801,165200,309333546,1371,1371,1371,1371,0
20240801,165100,309333546,1371,1371,1371,1371,0
20240801,165000,309333546,1371,1371,1371,1371,0
20240801,164900,309333546,1371,1371,1371,1371,0
20240801,164800,309333546,1371,1371,1371,1371,0
20240801,164700,309333546,1371,1371,1371,1371,0
20240801,164600,309333546,1371,1371,1371,1371,0
20240801,164500,309333546,1371,1371,1371,1371,0
20240801,164400,309333546,1371,1371,1371,1371,2758
20240801,164300,309333546,1371,1371,1371,1371,0
20240801,164200,309333546,1371,1371,1371,1371,0
20240801,164100,309333546,1371,1371,1371,1371,0
20240801,164000,309333546,1371,1371,1371,1371,0
20240801,163900,309333546,1371,1371,1371,1371,0
20240801,163800,309333546,1371,1371,1371,1371,0
20240801,163700,309333546,1371,1371,1371,1371,0
20240801,163600,309333546,1371,1371,1371,1371,0
20240801,163500,309333546,1371,1371,1371,1371,0
20240801,163400,309333546,1371,1371,1371,1371,0
20240801,163300,309333546,1371,1371,1371,1371,0
20240801,163200,309333546,1371,1371,1371,1371,0
20240801,163100,309333546,1371,1371,1371,1371,0
20240801,163000,309333546,1371,1371,1371,1371,0
20240801,162900,309333546,1371,1371,1371,1371,0
20240801,162800,309333546,1371,1371,1371,1371,0
20240801,162700,309333546,1371,1371,1371,1371,0
20240801,162600,309333546,1371,1371,1371,1371,0
20240801,162500,309333546,1371,1371,1371,1371,0
20240801,162400,309333546,1371,1371,1371,1371,0
20240801,162300,309333546,1371,1371,1371,1371,0
20240801,162200,309333546,1371,1371,1371,1371,0
20240801,162100,309333546,1371,1371,1371,1371,0
20240801,162000,309333546,1371,1371,1371,1371,0
20240801,161900,309333546,1371,1371,1371,1371,0
20240801,161800,309333546,1371,1371,1371,1371,0
20240801,161700,309333546,1371,1371,1371,1371,0
20240801,161600,309333546,1371,1371,1371,1371,0
20240801,161500,309333546,1371,1371,1371,1371,0
20240801,161400,309333546,1371,1371,1371,1371,2758
20240801,161300,309333546,1371,1371,1371,1371,0
20240801,161200,309333546,1371,1371,1371,1371,0
20240801,161100,309333546,1371,1371,1371,1371,0
20240801,161000,309333546,1371,1371,1371,1371,0
20240801,160900,309333546,1371,1371,1371,1371,0
20240801,160800,309333546,1371,1371,1371,1371,0
20240801,160700,309333546,1371,1371,1371,1371,0
20240801,160600,309333546,1371,1371,1371,1371,0
20240801,160500,309333546,1371,1371,1371,1371,0
20240801,160400,309333546,1371,1371,1371,1371,0
20240801,160300,309333546,1371,1371,1371,1371,0
20240801,160200,309333546,1371,1371,1371,1371,0
20240801,160100,309333546,1371,1371,1371,1371,0
20240801,160000,309333546,1371,1371,1371,1371,0
20240801,155900,309333546,1371,1371,1371,1371,0
20240801,155800,309333546,1371,1371,1371,1371,0
20240801,155700,309333546,1371,1371,1371,1371,0
20240801,155600,309333546,1371,1371,1371,1371,0
20240801,155500,309333546,1371,1371,1371,1371,0
20240801,155400,309333546,1371,1371,1371,1371,0
20240801,155300,309333546,1371,1371,1371,1371,0
20240801,155200,309333546,1371,1371,1371,1371,0
20240801,155100,309333546,1371,1371,1371,1371,0
20240801,155000,309333546,1371,1371,1371,1371,0
20240801,154900,309333546,1371,1371,1371,1371,0
20240801,154800,309333546,1371,1371,1371,1371,0
20240801,154700,309333546,1371,1371,1371,1371,0
20240801,154600,309333546,1371,1371,1371,1371,0
20240801,154500,309333546,1371,1371,1371,1371,0
20240801,154400,309333546,1371,1371,1371,1371,2758
20240801,154300,309333546,1371,1371,1371,1371,0
20240801,154200,309333546,1371,1371,1371,1371,0
20240801,154100,309333546,1371,1371,1371,1371,0
20240801,154000,309333546,1371,1371,1371,1371,0
20240801,153900,309333546,1371,1371,1371,1371,0
20240801,153800,309333546,1371,1371,1371,1371,0
20240801,153700,309333546,1371,1371,1371,1371,0
20240801,153600,309333546,1371,1371,1371,1371,0
20240801,153500,309333546,1371,1371,1371,1371,0
20240801,153400,309333546,1371,1371,1371,1371,0
20240801,153300,309333546,1371,1371,1371,1371,0
20240801,153200,309333546,1371,1371,1371,1371,0
20240801,153100,309333546,1371,1371,1371,1371,0
20240801,153000,309333546,1371,1371,1371,1371,2758
20240801,152900,305552328,1371,1371,1371,1371,0
20240801,152800,305552328,1371,1371,1371,1371,0
20240801,152700,305552328,1371,1371,1371,1371,0
20240801,152600,305552328,1371,1371,1371,1371,0
20240801,152500,305552328,1371,1371,1371,1371,0
20240801,152400,305552328,1371,1371,1371,1371,0
20240801,152300,305552328,1371,1371,1371,1371,0
20240801,152200,305552328,1371,1371,1371,1371,0
20240801,152100,305552328,1371,1371,1371,1371,0
20240801,152000,305552328,1371,1371,1371,1371,0
20240801,151900,305552328,1371,1370,1372,1367,918
20240801,151800,304294189,1366,1367,1372,1366,2181
20240801,151700,301310764,1366,1370,1370,1366,647
20240801,151600,300424958,1370,1370,1370,1370,4
20240801,151500,300419478,1370,1371,1371,1366,1039
20240801,151400,298998780,1367,1367,1367,1367,0
20240801,151300,298998780,1367,1367,1367,1367,0
20240801,151200,298998780,1367,1367,1367,1367,0
20240801,151100,298998780,1367,1368,1368,1367,2035
20240801,151000,296215335,1368,1368,1368,1368,123
20240801,150900,296047071,1374,1375,1375,1374,6
20240801,150800,296038826,1368,1368,1368,1368,81
20240801,150700,295928018,1376,1376,1376,1376,0
20240801,150600,295928018,1376,1376,1376,1376,1
20240801,150500,295926642,1368,1368,1368,1368,0
20240801,150400,295926642,1368,1368,1368,1368,0
20240801,150300,295926642,1368,1377,1377,1368,372
20240801,150200,295414407,1377,1375,1377,1367,3590
20240801,150100,290489881,1377,1377,1377,1377,0
20240801,150000,290489881,1377,1377,1377,1377,0
20240801,145900,290489881,1377,1377,1377,1377,0
20240801,145800,290489881,1377,1377,1377,1377,0
20240801,145700,290489881,1377,1377,1377,1377,0
20240801,145600,290489881,1377,1377,1377,1377,0
20240801,145500,290489881,1377,1377,1377,1377,0
20240801,145400,290489881,1377,1377,1377,1377,0
20240801,145300,290489881,1377,1377,1377,1377,0
20240801,145200,290489881,1377,1377,1377,1377,0
20240801,145100,290489881,1377,1377,1377,1377,1
20240801,145000,290488504,1373,1373,1373,1373,24
20240801,144900,290455552,1370,1370,1370,1370,53
20240801,144800,290382942,1375,1375,1375,1375,2
20240801,144700,290380192,1368,1368,1368,1368,0
20240801,144600,290380192,1368,1368,1368,1368,0
20240801,144500,290380192,1368,1368,1368,1368,167
20240801,144400,290151736,1372,1372,1372,1372,746
20240801,144300,289128224,1372,1372,1372,1372,13
20240801,144200,289110388,1372,1370,1372,1367,306
20240801,144100,288690629,1366,1374,1375,1366,6213
20240801,144000,280154984,1377,1377,1377,1377,0
20240801,143900,280154984,1377,1377,1377,1377,0
20240801,143800,280154984,1377,1377,1377,1377,0
20240801,143700,280154984,1377,1377,1377,1377,0
20240801,143600,280154984,1377,1377,1377,1377,0
20240801,143500,280154984,1377,1373,1377,1373,3
20240801,143400,280150861,1373,1373,1373,1373,0
20240801,143300,280150861,1373,1374,1374,1373,117
20240801,143200,279990124,1378,1378,1378,1378,1
20240801,143100,279988746,1374,1378,1378,1374,16
20240801,143000,279966722,1378,1378,1378,1378,0
20240801,142900,279966722,1378,1378,1378,1378,0
20240801,142800,279966722,1378,1378,1378,1378,0
20240801,142700,279966722,1378,1378,1378,1378,0
20240801,142600,279966722,1378,1378,1378,1378,0
20240801,142500,279966722,1378,1378,1378,1378,0
20240801,142400,279966722,1378,1378,1378,1378,0
20240801,142300,279966722,1378,1378,1378,1378,0
20240801,142200,279966722,1378,1375,1378,1375,6
20240801,142100,279958469,1378,1378,1378,1378,1
20240801,142000,279957091,1368,1368,1368,1368,0
20240801,141900,279957091,1368,1374,1374,1368,7
20240801,141800,279947479,1374,1374,1374,1374,0
20240801,141700,279947479,1374,1374,1374,1374,0
20240801,141600,279947479,1374,1368,1374,1368,95
20240801,141500,279817507,1374,1374,1374,1374,0
20240801,141400,279817507,1374,1375,1375,1374,31
20240801,141300,279774903,1378,1375,1378,1375,500
20240801,141200,279086334,1368,1368,1368,1368,0
20240801,141100,279086334,1368,1375,1375,1368,56
20240801,141000,279009676,1376,1376,1376,1376,333
20240801,140900,278551468,1375,1375,1376,1375,121
20240801,140800,278385082,1375,1375,1375,1375,1
20240801,140700,278383707,1377,1375,1377,1375,500
20240801,140600,277695251,1376,1376,1376,1376,0
20240801,140500,277695251,1376,1376,1376,1376,1
20240801,140400,277693875,1377,1377,1377,1377,0
20240801,140300,277693875,1377,1377,1377,1377,0
20240801,140200,277693875,1377,1377,1377,1377,0
20240801,140100,277693875,1377,1377,1377,1377,0
20240801,140000,277693875,1377,1377,1377,1377,0
20240801,135900,277693875,1377,1377,1377,1377,0
20240801,135800,277693875,1377,1377,1377,1377,0
20240801,135700,277693875,1377,1377,1377,1377,51
20240801,135600,277623648,1377,1377,1377,1377,0
20240801,135500,277623648,1377,1377,1377,1377,37
20240801,135400,277572699,1376,1376,1376,1376,1
20240801,135300,277571323,1377,1377,1377,1377,1
20240801,135200,277569946,1378,1378,1378,1378,0
20240801,135100,277569946,1378,1376,1378,1376,5
20240801,135000,277563062,1379,1379,1379,1379,0
20240801,134900,277563062,1379,1379,1379,1379,0
20240801,134800,277563062,1379,1376,1379,1376,3
20240801,134700,277558931,1379,1379,1379,1379,1
20240801,134600,277557552,1378,1373,1378,1373,39
20240801,134500,277503932,1369,1369,1369,1369,0
20240801,134400,277503932,1369,1369,1369,1369,0
20240801,134300,277503932,1369,1369,1369,1369,0
20240801,134200,277503932,1369,1376,1376,1369,255
20240801,134100,277154136,1379,1379,1379,1379,0
20240801,134000,277154136,1379,1379,1379,1379,0
20240801,133900,277154136,1379,1379,1379,1379,0
20240801,133800,277154136,1379,1379,1379,1379,0
20240801,133700,277154136,1379,1379,1379,1379,0
20240801,133600,277154136,1379,1379,1379,1379,0
20240801,133500,277154136,1379,1379,1379,1379,0
20240801,133400,277154136,1379,1379,1380,1379,402
20240801,133300,276599636,1379,1379,1379,1379,0
20240801,133200,276599636,1379,1379,1379,1379,0
20240801,133100,276599636,1379,1379,1379,1379,1
20240801,133000,276598257,1377,1378,1378,1377,460
20240801,132900,275964459,1378,1379,1380,1378,248
20240801,132800,275622711,1378,1378,1378,1378,77
20240801,132700,275516605,1378,1378,1378,1378,0
20240801,132600,275516605,1378,1378,1378,1378,0
20240801,132500,275516605,1378,1377,1378,1377,858
20240801,132400,274334838,1377,1377,1377,1377,0
20240801,132300,274334838,1377,1377,1377,1377,9
20240801,132200,274322445,1377,1377,1377,1377,1
20240801,132100,274321068,1377,1377,1377,1377,0
20240801,132000,274321068,1377,1377,1377,1377,0
20240801,131900,274321068,1377,1377,1377,1377,302
20240801,131800,273905214,1377,1377,1377,1377,1
20240801,131700,273903837,1368,1376,1376,1368,249
20240801,131600,273561605,1376,1376,1376,1376,0
20240801,131500,273561605,1376,1372,1376,1368,972
20240801,131400,272227982,1371,1371,1371,1371,20
20240801,131300,272200562,1371,1371,1371,1371,1
20240801,131200,272199191,1366,1366,1366,1366,0
20240801,131100,272199191,1366,1366,1366,1366,56
20240801,131000,272122695,1366,1366,1366,1366,0
20240801,130900,272122695,1366,1366,1366,1366,0
20240801,130800,272122695,1366,1366,1366,1366,0
20240801,130700,272122695,1366,1365,1366,1365,534
20240801,130600,271393761,1366,1368,1368,1365,7722
20240801,130500,260849396,1368,1368,1368,1368,245
20240801,130400,260514236,1373,1373,1373,1373,0
20240801,130300,260514236,1373,1373,1373,1373,0
20240801,130200,260514236,1373,1373,1373,1373,0
20240801,130100,260514236,1373,1373,1373,1373,0
20240801,130000,260514236,1373,1372,1373,1368,363
20240801,125900,260016527,1371,1371,1371,1371,0
20240801,125800,260016527,1371,1368,1371,1368,60
20240801,125700,259934375,1368,1368,1371,1368,750
20240801,125600,258908171,1370,1369,1370,1368,206
20240801,125500,258626258,1370,1370,1370,1370,0
20240801,125400,258626258,1370,1370,1370,1370,0
20240801,125300,258626258,1370,1370,1370,1370,0
20240801,125200,258626258,1370,1370,1370,1370,0
20240801,125100,258626258,1370,1370,1370,1370,3
20240801,125000,258622148,1370,1373,1373,1370,254
20240801,124900,258274165,1371,1371,1371,1371,155
20240801,124800,258061660,1373,1373,1373,1373,0
20240801,124700,258061660,1373,1373,1373,1373,224
20240801,124600,257754108,1373,1373,1373,1373,76
20240801,124500,257649760,1373,1373,1373,1373,900
20240801,124400,256414060,1375,1375,1375,1375,0
20240801,124300,256414060,1375,1375,1375,1375,0
20240801,124200,256414060,1375,1373,1375,1373,326
20240801,124100,255965948,1375,1373,1375,1373,140
20240801,124000,255773724,1375,1373,1375,1373,71
20240801,123900,255676239,1375,1375,1375,1375,1
20240801,123800,255674864,1374,1374,1374,1374,0
20240801,123700,255674864,1374,1374,1374,1374,100
20240801,123600,255537464,1374,1374,1374,1374,509
20240801,123500,254838098,1374,1370,1374,1370,684
20240801,123400,253899395,1373,1373,1373,1373,40
20240801,123300,253844475,1373,1373,1373,1373,0
20240801,123200,253844475,1373,1373,1373,1373,0
20240801,123100,253844475,1373,1371,1373,1371,302
20240801,123000,253430257,1372,1372,1372,1372,0
20240801,122900,253430257,1372,1372,1372,1372,0
20240801,122800,253430257,1372,1368,1373,1368,1225
20240801,122700,251749610,1371,1371,1371,1371,0
20240801,122600,251749610,1371,1371,1371,1371,0
20240801,122500,251749610,1371,1371,1371,1371,0
20240801,122400,251749610,1371,1368,1371,1367,1363
20240801,122300,249884329,1369,1376,1376,1369,18449
20240801,122200,224503275,1378,1378,1378,1378,0
20240801,122100,224503275,1378,1377,1378,1376,2740
20240801,122000,220730355,1376,1376,1376,1376,0
20240801,121900,220730355,1376,1376,1376,1376,0
20240801,121800,220730355,1376,1376,1376,1376,39
20240801,121700,220676691,1376,1376,1376,1376,0
20240801,121600,220676691,1376,1376,1376,1376,0
20240801,121500,220676691,1376,1376,1376,1376,0
20240801,121400,220676691,1376,1376,1376,1376,3
20240801,121300,220672563,1376,1376,1376,1376,0
20240801,121200,220672563,1376,1376,1376,1376,0
20240801,121100,220672563,1376,1370,1376,1369,76
20240801,121000,220568468,1377,1377,1377,1377,0
20240801,120900,220568468,1377,1377,1377,1377,3
20240801,120800,220564337,1378,1378,1378,1378,0
20240801,120700,220564337,1378,1378,1378,1378,0
20240801,120600,220564337,1378,1378,1378,1378,0
20240801,120500,220564337,1378,1378,1378,1378,0
20240801,120400,220564337,1378,1378,1378,1378,1
20240801,120300,220562959,1370,1370,1370,1370,7
20240801,120200,220553369,1378,1378,1378,1378,0
20240801,120100,220553369,1378,1378,1378,1378,0
20240801,120000,220553369,1378,1378,1378,1378,0
20240801,115900,220553369,1378,1378,1378,1378,23
20240801,115800,220521675,1378,1378,1378,1378,0
20240801,115700,220521675,1378,1378,1378,1378,1
20240801,115600,220520297,1378,1378,1378,1378,0
20240801,115500,220520297,1378,1378,1378,1378,0
20240801,115400,220520297,1378,1378,1378,1378,0
20240801,115300,220520297,1378,1378,1378,1378,0
20240801,115200,220520297,1378,1378,1378,1378,0
20240801,115100,220520297,1378,1378,1378,1378,0
20240801,115000,220520297,1378,1378,1378,1378,0
20240801,114900,220520297,1378,1378,1378,1378,0
20240801,114800,220520297,1378,1378,1378,1378,0
20240801,114700,220520297,1378,1378,1378,1378,0
20240801,114600,220520297,1378,1378,1378,1378,0
20240801,114500,220520297,1378,1378,1378,1378,0
20240801,114400,220520297,1378,1378,1378,1378,0
20240801,114300,220520297,1378,1378,1378,1378,0
20240801,114200,220520297,1378,1378,1378,1378,0
20240801,114100,220520297,1378,1378,1378,1378,0
20240801,114000,220520297,1378,1378,1378,1378,0
20240801,113900,220520297,1378,1378,1378,1378,0
20240801,113800,220520297,1378,1370,1378,1370,10001
20240801,113700,206818919,1370,1370,1370,1370,0
20240801,113600,206818919,1370,1370,1370,1370,0
20240801,113500,206818919,1370,1370,1370,1370,0
20240801,113400,206818919,1370,1370,1370,1370,0
20240801,113300,206818919,1370,1370,1370,1370,1000
20240801,113200,205448919,1368,1378,1379,1368,1426
20240801,113100,203483954,1378,1378,1378,1378,0
20240801,113000,203483954,1378,1379,1379,1378,100
20240801,112900,203346136,1379,1379,1379,1379,0
20240801,112800,203346136,1379,1379,1379,1379,0
20240801,112700,203346136,1379,1379,1379,1379,0
20240801,112600,203346136,1379,1378,1379,1378,288
20240801,112500,202949190,1378,1373,1378,1373,1200
20240801,112400,201296790,1373,1368,1373,1368,7494
20240801,112300,191028808,1367,1367,1367,1367,5
20240801,112200,191021973,1366,1366,1366,1366,0
20240801,112100,191021973,1366,1365,1366,1365,3
20240801,112000,191017877,1362,1362,1362,1362,0
20240801,111900,191017877,1362,1362,1362,1362,0
20240801,111800,191017877,1362,1362,1362,1362,0
20240801,111700,191017877,1362,1362,1362,1362,0
20240801,111600,191017877,1362,1365,1365,1362,1467
20240801,111500,189019616,1368,1368,1368,1368,29
20240801,111400,188979944,1365,1365,1365,1365,0
20240801,111300,188979944,1365,1366,1366,1365,700
20240801,111200,188024394,1365,1365,1365,1365,332
20240801,111100,187571214,1363,1363,1364,1362,78
20240801,111000,187464922,1364,1365,1365,1364,519
20240801,110900,186756718,1365,1365,1365,1365,0
20240801,110800,186756718,1365,1366,1366,1365,102
20240801,110700,186617487,1367,1367,1367,1367,0
20240801,110600,186617487,1367,1367,1367,1367,0
20240801,110500,186617487,1367,1365,1367,1365,6
20240801,110400,186609287,1365,1365,1365,1365,0
20240801,110300,186609287,1365,1365,1365,1365,0
20240801,110200,186609287,1365,1365,1365,1365,0
20240801,110100,186609287,1365,1365,1365,1365,0
20240801,110000,186609287,1365,1365,1365,1365,0
20240801,105900,186609287,1365,1366,1366,1365,94
20240801,105800,186480888,1366,1366,1366,1366,0
20240801,105700,186480888,1366,1366,1366,1366,163
20240801,105600,186258230,1366,1365,1366,1365,45
20240801,105500,186196767,1366,1366,1366,1366,1262
20240801,105400,184472875,1366,1366,1366,1366,0
20240801,105300,184472875,1366,1366,1366,1366,1
20240801,105200,184471509,1370,1370,1370,1370,1
20240801,105100,184470139,1371,1371,1371,1371,0
20240801,105000,184470139,1371,1371,1371,1371,0
20240801,104900,184470139,1371,1371,1371,1371,0
20240801,104800,184470139,1371,1371,1371,1371,0
20240801,104700,184470139,1371,1371,1371,1371,0
20240801,104600,184470139,1371,1371,1371,1371,0
20240801,104500,184470139,1371,1371,1371,1371,0
20240801,104400,184470139,1371,1371,1371,1371,1
20240801,104300,184468768,1366,1366,1366,1366,20
20240801,104200,184441448,1366,1366,1366,1366,0
20240801,104100,184441448,1366,1366,1366,1366,168
20240801,104000,184211960,1366,1366,1366,1366,0
20240801,103900,184211960,1366,1366,1366,1366,0
20240801,103800,184211960,1366,1366,1366,1366,100
20240801,103700,184075360,1366,1366,1366,1366,3
20240801,103600,184071262,1365,1366,1366,1365,497
20240801,103500,183392760,1366,1366,1366,1366,0
20240801,103400,183392760,1366,1366,1366,1366,0
20240801,103300,183392760,1366,1366,1366,1366,20
20240801,103200,183365440,1371,1368,1371,1368,14
20240801,103100,183346267,1366,1366,1366,1366,2500
20240801,103000,179931267,1368,1369,1369,1367,1005
20240801,102900,178556427,1370,1368,1370,1368,16
20240801,102800,178534529,1368,1368,1368,1368,2
20240801,102700,178531793,1369,1369,1369,1369,800
20240801,102600,177436593,1369,1369,1369,1369,0
20240801,102500,177436593,1369,1370,1370,1369,1000
20240801,102400,176067552,1370,1370,1370,1370,0
20240801,102300,176067552,1370,1370,1370,1370,0
20240801,102200,176067552,1370,1370,1370,1370,0
20240801,102100,176067552,1370,1370,1370,1370,0
20240801,102000,176067552,1370,1370,1370,1370,0
20240801,101900,176067552,1370,1370,1370,1370,0
20240801,101800,176067552,1370,1371,1371,1370,301
20240801,101700,175655082,1371,1371,1371,1371,85
20240801,101600,175538547,1372,1372,1372,1372,60
20240801,101500,175456227,1375,1376,1376,1375,1152
20240801,101400,173872077,1376,1382,1382,1376,2
20240801,101300,173869319,1382,1382,1382,1382,1
20240801,101200,173867937,1376,1376,1376,1376,478
20240801,101100,173210209,1375,1375,1375,1375,56
20240801,101000,173133209,1375,1383,1383,1375,1728
20240801,100900,170743393,1388,1388,1388,1388,0
20240801,100800,170743393,1388,1388,1388,1388,1000
20240801,100700,169355393,1388,1386,1388,1386,2001
20240801,100600,166578007,1385,1386,1386,1385,15
20240801,100500,166557227,1385,1375,1385,1375,6486
20240801,100400,157596350,1381,1376,1381,1375,15109
20240801,100300,136805068,1376,1379,1379,1376,4456
20240801,100200,130668266,1381,1381,1381,1381,0
20240801,100100,130668266,1381,1380,1381,1380,201
20240801,100000,130390786,1381,1381,1381,1381,11
20240801,095900,130375595,1379,1379,1379,1379,100
20240801,095800,130237695,1379,1378,1380,1378,5495
20240801,095700,122661590,1378,1380,1380,1378,500
20240801,095600,121972490,1380,1380,1380,1380,0
20240801,095500,121972490,1380,1380,1380,1380,0
20240801,095400,121972490,1380,1380,1380,1380,900
20240801,095300,120730490,1380,1380,1380,1380,36
20240801,095200,120680810,1380,1380,1380,1380,10
20240801,095100,120667010,1380,1382,1382,1380,5000
20240801,095000,113765772,1384,1384,1384,1384,0
20240801,094900,113765772,1384,1384,1384,1384,0
20240801,094800,113765772,1384,1382,1384,1382,5258
20240801,094700,106499204,1380,1382,1382,1380,2922
20240801,094600,102464975,1382,1382,1382,1382,37
20240801,094500,102413841,1382,1382,1382,1382,0
20240801,094400,102413841,1382,1382,1382,1382,200
20240801,094300,102137441,1382,1388,1388,1382,495
20240801,094200,101452757,1385,1385,1387,1385,4223
20240801,094100,95598864,1385,1381,1385,1381,501
20240801,094000,94906979,1381,1381,1381,1381,0
20240801,093900,94906979,1381,1381,1381,1381,801
20240801,093800,93800798,1387,1387,1387,1387,1
20240801,093700,93799411,1383,1383,1383,1383,120
20240801,093600,93633451,1381,1381,1381,1381,0
20240801,093500,93633451,1381,1381,1381,1381,0
20240801,093400,93633451,1381,1382,1382,1381,100
20240801,093300,93495301,1382,1389,1389,1382,1460
20240801,093200,91470581,1389,1389,1389,1389,335
20240801,093100,91005266,1389,1383,1389,1381,500
20240801,093000,90313808,1383,1386,1386,1383,1167
20240801,092900,88698961,1386,1386,1386,1386,471
20240801,092800,88046155,1389,1393,1393,1389,1602
20240801,092700,85815777,1394,1394,1394,1389,468
20240801,092600,85164219,1390,1390,1390,1390,1244
20240801,092500,83435059,1390,1390,1390,1390,1
20240801,092400,83433669,1390,1383,1390,1383,11567
20240801,092300,67389493,1383,1383,1383,1383,100
20240801,092200,67251193,1384,1383,1384,1383,1388
20240801,092100,65330588,1383,1383,1383,1383,1663
20240801,092000,63030659,1383,1383,1383,1383,0
20240801,091900,63030659,1383,1383,1383,1376,1135
20240801,091800,61464454,1373,1375,1384,1372,8389
20240801,091700,49912524,1374,1373,1374,1370,910
20240801,091600,48663448,1364,1367,1375,1364,2517
20240801,091500,45216216,1360,1370,1370,1360,161
20240801,091400,44996756,1370,1370,1370,1370,200
20240801,091300,44722756,1370,1367,1370,1351,12551
20240801,091200,27591771,1368,1367,1368,1367,1170
20240801,091100,25991272,1368,1363,1368,1363,3005
20240801,091000,21886953,1367,1363,1367,1363,657
20240801,090900,20990544,1366,1360,1366,1357,636
20240801,090800,20125818,1360,1352,1360,1352,4919
20240801,090700,13447170,1352,1350,1352,1349,600
20240801,090600,12636810,1360,1357,1360,1357,3136
20240801,090500,8375368,1358,1345,1358,1345,2608
20240801,090400,4851033,1337,1337,1337,1337,0
20240801,090300,4851033,1337,1337,1337,1337,1
20240801,090200,4849696,1348,1348,1348,1348,516
20240801,090100,4154128,1350,1348,1350,1348,1228
20240801,090000,2498774,1350,1350,1350,1342,1853