KissMeData/033250/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191400,260287636,1391,1391,1391,1391,2367
20240822,191300,260287636,1391,1391,1391,1391,0
20240822,191200,260287636,1391,1391,1391,1391,0
20240822,191100,260287636,1391,1391,1391,1391,0
20240822,191000,260287636,1391,1391,1391,1391,0
20240822,190900,260287636,1391,1391,1391,1391,0
20240822,190800,260287636,1391,1391,1391,1391,0
20240822,190700,260287636,1391,1391,1391,1391,0
20240822,190600,260287636,1391,1391,1391,1391,0
20240822,190500,260287636,1391,1391,1391,1391,0
20240822,190400,260287636,1391,1391,1391,1391,0
20240822,190300,260287636,1391,1391,1391,1391,0
20240822,190200,260287636,1391,1391,1391,1391,0
20240822,190100,260287636,1391,1391,1391,1391,0
20240822,190000,260287636,1391,1391,1391,1391,0
20240822,185900,260287636,1391,1391,1391,1391,0
20240822,185800,260287636,1391,1391,1391,1391,0
20240822,185700,260287636,1391,1391,1391,1391,0
20240822,185600,260287636,1391,1391,1391,1391,0
20240822,185500,260287636,1391,1391,1391,1391,0
20240822,185400,260287636,1391,1391,1391,1391,0
20240822,185300,260287636,1391,1391,1391,1391,0
20240822,185200,260287636,1391,1391,1391,1391,0
20240822,185100,260287636,1391,1391,1391,1391,0
20240822,185000,260287636,1391,1391,1391,1391,0
20240822,184900,260287636,1391,1391,1391,1391,0
20240822,184800,260287636,1391,1391,1391,1391,0
20240822,184700,260287636,1391,1391,1391,1391,0
20240822,184600,260287636,1391,1391,1391,1391,0
20240822,184500,260287636,1391,1391,1391,1391,0
20240822,184400,260287636,1391,1391,1391,1391,2367
20240822,184300,260287636,1391,1391,1391,1391,0
20240822,184200,260287636,1391,1391,1391,1391,0
20240822,184100,260287636,1391,1391,1391,1391,0
20240822,184000,260287636,1391,1391,1391,1391,0
20240822,183900,260287636,1391,1391,1391,1391,0
20240822,183800,260287636,1391,1391,1391,1391,0
20240822,183700,260287636,1391,1391,1391,1391,0
20240822,183600,260287636,1391,1391,1391,1391,0
20240822,183500,260287636,1391,1391,1391,1391,0
20240822,183400,260287636,1391,1391,1391,1391,0
20240822,183300,260287636,1391,1391,1391,1391,0
20240822,183200,260287636,1391,1391,1391,1391,0
20240822,183100,260287636,1391,1391,1391,1391,0
20240822,183000,260287636,1391,1391,1391,1391,0
20240822,182900,260287636,1391,1391,1391,1391,0
20240822,182800,260287636,1391,1391,1391,1391,0
20240822,182700,260287636,1391,1391,1391,1391,0
20240822,182600,260287636,1391,1391,1391,1391,0
20240822,182500,260287636,1391,1391,1391,1391,0
20240822,182400,260287636,1391,1391,1391,1391,0
20240822,182300,260287636,1391,1391,1391,1391,0
20240822,182200,260287636,1391,1391,1391,1391,0
20240822,182100,260287636,1391,1391,1391,1391,0
20240822,182000,260287636,1391,1391,1391,1391,0
20240822,181900,260287636,1391,1391,1391,1391,0
20240822,181800,260287636,1391,1391,1391,1391,0
20240822,181700,260287636,1391,1391,1391,1391,0
20240822,181600,260287636,1391,1391,1391,1391,0
20240822,181500,260287636,1391,1391,1391,1391,0
20240822,181400,260287636,1391,1391,1391,1391,2367
20240822,181300,260287636,1391,1391,1391,1391,0
20240822,181200,260287636,1391,1391,1391,1391,0
20240822,181100,260287636,1391,1391,1391,1391,0
20240822,181000,260287636,1391,1391,1391,1391,0
20240822,180900,260287636,1391,1391,1391,1391,0
20240822,180800,260287636,1391,1391,1391,1391,0
20240822,180700,260287636,1391,1391,1391,1391,0
20240822,180600,260287636,1391,1391,1391,1391,0
20240822,180500,260287636,1391,1391,1391,1391,0
20240822,180400,260287636,1391,1391,1391,1391,0
20240822,180300,260287636,1391,1391,1391,1391,0
20240822,180200,260287636,1391,1391,1391,1391,0
20240822,180100,260287636,1391,1391,1391,1391,0
20240822,180000,260287636,1391,1391,1391,1391,0
20240822,175900,260287636,1391,1391,1391,1391,0
20240822,175800,260287636,1391,1391,1391,1391,0
20240822,175700,260287636,1391,1391,1391,1391,0
20240822,175600,260287636,1391,1391,1391,1391,0
20240822,175500,260287636,1391,1391,1391,1391,0
20240822,175400,260287636,1391,1391,1391,1391,0
20240822,175300,260287636,1391,1391,1391,1391,0
20240822,175200,260287636,1391,1391,1391,1391,0
20240822,175100,260287636,1391,1391,1391,1391,0
20240822,175000,260287636,1391,1391,1391,1391,0
20240822,174900,260287636,1391,1391,1391,1391,0
20240822,174800,260287636,1391,1391,1391,1391,0
20240822,174700,260287636,1391,1391,1391,1391,0
20240822,174600,260287636,1391,1391,1391,1391,0
20240822,174500,260287636,1391,1391,1391,1391,0
20240822,174400,260287636,1391,1391,1391,1391,2367
20240822,174300,260287636,1391,1391,1391,1391,0
20240822,174200,260287636,1391,1391,1391,1391,0
20240822,174100,260287636,1391,1391,1391,1391,0
20240822,174000,260287636,1391,1391,1391,1391,0
20240822,173900,260287636,1391,1391,1391,1391,0
20240822,173800,260287636,1391,1391,1391,1391,0
20240822,173700,260287636,1391,1391,1391,1391,0
20240822,173600,260287636,1391,1391,1391,1391,0
20240822,173500,260287636,1391,1391,1391,1391,0
20240822,173400,260287636,1391,1391,1391,1391,0
20240822,173300,260287636,1391,1391,1391,1391,0
20240822,173200,260287636,1391,1391,1391,1391,0
20240822,173100,260287636,1391,1391,1391,1391,0
20240822,173000,260287636,1391,1391,1391,1391,0
20240822,172900,260287636,1391,1391,1391,1391,0
20240822,172800,260287636,1391,1391,1391,1391,0
20240822,172700,260287636,1391,1391,1391,1391,0
20240822,172600,260287636,1391,1391,1391,1391,0
20240822,172500,260287636,1391,1391,1391,1391,0
20240822,172400,260287636,1391,1391,1391,1391,0
20240822,172300,260287636,1391,1391,1391,1391,0
20240822,172200,260287636,1391,1391,1391,1391,0
20240822,172100,260287636,1391,1391,1391,1391,0
20240822,172000,260287636,1391,1391,1391,1391,0
20240822,171900,260287636,1391,1391,1391,1391,0
20240822,171800,260287636,1391,1391,1391,1391,0
20240822,171700,260287636,1391,1391,1391,1391,0
20240822,171600,260287636,1391,1391,1391,1391,0
20240822,171500,260287636,1391,1391,1391,1391,0
20240822,171400,260287636,1391,1391,1391,1391,2367
20240822,171300,260287636,1391,1391,1391,1391,0
20240822,171200,260287636,1391,1391,1391,1391,0
20240822,171100,260287636,1391,1391,1391,1391,0
20240822,171000,260287636,1391,1391,1391,1391,0
20240822,170900,260287636,1391,1391,1391,1391,0
20240822,170800,260287636,1391,1391,1391,1391,0
20240822,170700,260287636,1391,1391,1391,1391,0
20240822,170600,260287636,1391,1391,1391,1391,0
20240822,170500,260287636,1391,1391,1391,1391,0
20240822,170400,260287636,1391,1391,1391,1391,0
20240822,170300,260287636,1391,1391,1391,1391,0
20240822,170200,260287636,1391,1391,1391,1391,0
20240822,170100,260287636,1391,1391,1391,1391,0
20240822,170000,260287636,1391,1391,1391,1391,0
20240822,165900,260287636,1391,1391,1391,1391,0
20240822,165800,260287636,1391,1391,1391,1391,0
20240822,165700,260287636,1391,1391,1391,1391,0
20240822,165600,260287636,1391,1391,1391,1391,0
20240822,165500,260287636,1391,1391,1391,1391,0
20240822,165400,260287636,1391,1391,1391,1391,0
20240822,165300,260287636,1391,1391,1391,1391,0
20240822,165200,260287636,1391,1391,1391,1391,0
20240822,165100,260287636,1391,1391,1391,1391,0
20240822,165000,260287636,1391,1391,1391,1391,0
20240822,164900,260287636,1391,1391,1391,1391,0
20240822,164800,260287636,1391,1391,1391,1391,0
20240822,164700,260287636,1391,1391,1391,1391,0
20240822,164600,260287636,1391,1391,1391,1391,0
20240822,164500,260287636,1391,1391,1391,1391,0
20240822,164400,260287636,1391,1391,1391,1391,2367
20240822,164300,260287636,1391,1391,1391,1391,0
20240822,164200,260287636,1391,1391,1391,1391,0
20240822,164100,260287636,1391,1391,1391,1391,0
20240822,164000,260287636,1391,1391,1391,1391,0
20240822,163900,260287636,1391,1391,1391,1391,0
20240822,163800,260287636,1391,1391,1391,1391,0
20240822,163700,260287636,1391,1391,1391,1391,0
20240822,163600,260287636,1391,1391,1391,1391,0
20240822,163500,260287636,1391,1391,1391,1391,0
20240822,163400,260287636,1391,1391,1391,1391,0
20240822,163300,260287636,1391,1391,1391,1391,0
20240822,163200,260287636,1391,1391,1391,1391,0
20240822,163100,260287636,1391,1391,1391,1391,0
20240822,163000,260287636,1391,1391,1391,1391,0
20240822,162900,260287636,1391,1391,1391,1391,0
20240822,162800,260287636,1391,1391,1391,1391,0
20240822,162700,260287636,1391,1391,1391,1391,0
20240822,162600,260287636,1391,1391,1391,1391,0
20240822,162500,260287636,1391,1391,1391,1391,0
20240822,162400,260287636,1391,1391,1391,1391,0
20240822,162300,260287636,1391,1391,1391,1391,0
20240822,162200,260287636,1391,1391,1391,1391,0
20240822,162100,260287636,1391,1391,1391,1391,0
20240822,162000,260287636,1391,1391,1391,1391,0
20240822,161900,260287636,1391,1391,1391,1391,0
20240822,161800,260287636,1391,1391,1391,1391,0
20240822,161700,260287636,1391,1391,1391,1391,0
20240822,161600,260287636,1391,1391,1391,1391,0
20240822,161500,260287636,1391,1391,1391,1391,0
20240822,161400,260287636,1391,1391,1391,1391,2367
20240822,161300,260287636,1391,1391,1391,1391,0
20240822,161200,260287636,1391,1391,1391,1391,0
20240822,161100,260287636,1391,1391,1391,1391,0
20240822,161000,260287636,1391,1391,1391,1391,0
20240822,160900,260287636,1391,1391,1391,1391,0
20240822,160800,260287636,1391,1391,1391,1391,0
20240822,160700,260287636,1391,1391,1391,1391,0
20240822,160600,260287636,1391,1391,1391,1391,0
20240822,160500,260287636,1391,1391,1391,1391,0
20240822,160400,260287636,1391,1391,1391,1391,0
20240822,160300,260287636,1391,1391,1391,1391,0
20240822,160200,260287636,1391,1391,1391,1391,0
20240822,160100,260287636,1391,1391,1391,1391,0
20240822,160000,260287636,1391,1391,1391,1391,0
20240822,155900,260287636,1391,1391,1391,1391,0
20240822,155800,260287636,1391,1391,1391,1391,0
20240822,155700,260287636,1391,1391,1391,1391,0
20240822,155600,260287636,1391,1391,1391,1391,0
20240822,155500,260287636,1391,1391,1391,1391,0
20240822,155400,260287636,1391,1391,1391,1391,0
20240822,155300,260287636,1391,1391,1391,1391,0
20240822,155200,260287636,1391,1391,1391,1391,0
20240822,155100,260287636,1391,1391,1391,1391,0
20240822,155000,260287636,1391,1391,1391,1391,0
20240822,154900,260287636,1391,1391,1391,1391,0
20240822,154800,260287636,1391,1391,1391,1391,0
20240822,154700,260287636,1391,1391,1391,1391,0
20240822,154600,260287636,1391,1391,1391,1391,0
20240822,154500,260287636,1391,1391,1391,1391,0
20240822,154400,260287636,1391,1391,1391,1391,2367
20240822,154300,260287636,1391,1391,1391,1391,0
20240822,154200,260287636,1391,1391,1391,1391,0
20240822,154100,260287636,1391,1391,1391,1391,0
20240822,154000,260287636,1391,1391,1391,1391,0
20240822,153900,260287636,1391,1391,1391,1391,0
20240822,153800,260287636,1391,1391,1391,1391,0
20240822,153700,260287636,1391,1391,1391,1391,0
20240822,153600,260287636,1391,1391,1391,1391,0
20240822,153500,260287636,1391,1391,1391,1391,0
20240822,153400,260287636,1391,1391,1391,1391,0
20240822,153300,260287636,1391,1391,1391,1391,0
20240822,153200,260287636,1391,1391,1391,1391,0
20240822,153100,260287636,1391,1391,1391,1391,0
20240822,153000,260287636,1391,1391,1391,1391,2367
20240822,152900,256995139,1392,1392,1392,1392,0
20240822,152800,256995139,1392,1392,1392,1392,0
20240822,152700,256995139,1392,1392,1392,1392,0
20240822,152600,256995139,1392,1392,1392,1392,0
20240822,152500,256995139,1392,1392,1392,1392,0
20240822,152400,256995139,1392,1392,1392,1392,0
20240822,152300,256995139,1392,1392,1392,1392,0
20240822,152200,256995139,1392,1392,1392,1392,0
20240822,152100,256995139,1392,1392,1392,1392,0
20240822,152000,256995139,1392,1392,1392,1392,0
20240822,151900,256995139,1392,1382,1393,1382,12
20240822,151800,256978446,1394,1394,1394,1394,10
20240822,151700,256964506,1395,1395,1395,1395,10
20240822,151600,256950556,1395,1391,1396,1391,40
20240822,151500,256894854,1398,1398,1398,1398,10
20240822,151400,256880874,1398,1400,1400,1377,24
20240822,151300,256847386,1400,1362,1400,1362,5103
20240822,151200,249790065,1368,1368,1368,1368,0
20240822,151100,249790065,1368,1368,1368,1368,0
20240822,151000,249790065,1368,1368,1368,1368,0
20240822,150900,249790065,1368,1368,1368,1361,1344
20240822,150800,247960573,1368,1368,1368,1368,0
20240822,150700,247960573,1368,1368,1368,1368,0
20240822,150600,247960573,1368,1368,1368,1368,6
20240822,150500,247952365,1369,1360,1369,1360,2466
20240822,150400,244576492,1360,1368,1368,1360,195
20240822,150300,244310764,1359,1368,1369,1359,614
20240822,150200,243475608,1360,1359,1360,1359,250
20240822,150100,243135708,1369,1362,1369,1359,1436
20240822,150000,241179572,1369,1369,1369,1369,0
20240822,145900,241179572,1369,1369,1369,1369,0
20240822,145800,241179572,1369,1369,1369,1369,0
20240822,145700,241179572,1369,1369,1369,1369,0
20240822,145600,241179572,1369,1369,1369,1369,0
20240822,145500,241179572,1369,1369,1369,1369,0
20240822,145400,241179572,1369,1362,1369,1362,4
20240822,145300,241174103,1369,1367,1369,1361,129
20240822,145200,240998208,1369,1367,1369,1367,203
20240822,145100,240720701,1370,1367,1370,1367,211
20240822,145000,240432231,1370,1370,1370,1370,0
20240822,144900,240432231,1370,1370,1370,1370,0
20240822,144800,240432231,1370,1370,1370,1370,0
20240822,144700,240432231,1370,1370,1370,1370,0
20240822,144600,240432231,1370,1370,1370,1370,1
20240822,144500,240430861,1370,1370,1370,1370,0
20240822,144400,240430861,1370,1370,1370,1370,0
20240822,144300,240430861,1370,1367,1370,1367,128
20240822,144200,240255789,1370,1370,1370,1370,0
20240822,144100,240255789,1370,1370,1370,1370,0
20240822,144000,240255789,1370,1370,1370,1370,0
20240822,143900,240255789,1370,1369,1370,1369,22
20240822,143800,240225654,1370,1370,1370,1370,0
20240822,143700,240225654,1370,1367,1370,1367,478
20240822,143600,239571628,1367,1367,1367,1367,0
20240822,143500,239571628,1367,1367,1367,1367,36
20240822,143400,239522416,1359,1359,1359,1359,0
20240822,143300,239522416,1359,1360,1360,1358,2247
20240822,143200,236468897,1361,1361,1361,1361,2000
20240822,143100,233746897,1367,1367,1367,1367,0
20240822,143000,233746897,1367,1367,1367,1367,0
20240822,142900,233746897,1367,1366,1367,1366,100
20240822,142800,233610243,1366,1366,1366,1366,100
20240822,142700,233473643,1367,1367,1367,1367,0
20240822,142600,233473643,1367,1367,1367,1367,0
20240822,142500,233473643,1367,1367,1367,1367,0
20240822,142400,233473643,1367,1367,1367,1367,101
20240822,142300,233335576,1360,1360,1360,1360,1001
20240822,142200,231974216,1367,1366,1367,1366,109
20240822,142100,231825228,1367,1367,1367,1367,0
20240822,142000,231825228,1367,1365,1367,1365,1287
20240822,141900,230066162,1366,1366,1366,1366,10
20240822,141800,230052502,1367,1361,1367,1350,12116
20240822,141700,213638272,1366,1366,1366,1366,1
20240822,141600,213636906,1366,1361,1366,1361,969
20240822,141500,212317049,1360,1363,1363,1360,1066
20240822,141400,210865287,1363,1366,1366,1363,3600
20240822,141300,205955976,1367,1367,1367,1367,778
20240822,141200,204892450,1369,1369,1369,1369,0
20240822,141100,204892450,1369,1369,1369,1369,0
20240822,141000,204892450,1369,1369,1369,1369,0
20240822,140900,204892450,1369,1369,1369,1369,258
20240822,140800,204539248,1370,1369,1370,1369,1064
20240822,140700,203082577,1369,1369,1369,1369,1
20240822,140600,203081208,1370,1370,1370,1370,0
20240822,140500,203081208,1370,1370,1370,1370,130
20240822,140400,202903108,1370,1369,1370,1369,910
20240822,140300,201657031,1369,1369,1369,1369,55
20240822,140200,201581736,1366,1366,1366,1366,100
20240822,140100,201445136,1366,1368,1368,1365,2680
20240822,140000,197783176,1368,1369,1369,1368,202
20240822,135900,197506818,1372,1374,1374,1372,39
20240822,135800,197453308,1369,1369,1369,1369,300
20240822,135700,197042608,1369,1369,1369,1369,0
20240822,135600,197042608,1369,1369,1369,1369,0
20240822,135500,197042608,1369,1369,1369,1369,0
20240822,135400,197042608,1369,1369,1369,1369,298
20240822,135300,196634646,1369,1369,1369,1369,3
20240822,135200,196630539,1374,1374,1374,1374,0
20240822,135100,196630539,1374,1370,1374,1370,10
20240822,135000,196616811,1370,1370,1370,1370,91
20240822,134900,196492141,1370,1370,1370,1370,1000
20240822,134800,195122141,1369,1369,1369,1369,0
20240822,134700,195122141,1369,1370,1370,1369,1000
20240822,134600,193753041,1369,1369,1369,1369,0
20240822,134500,193753041,1369,1369,1369,1369,1082
20240822,134400,192271783,1369,1369,1369,1369,0
20240822,134300,192271783,1369,1369,1369,1369,0
20240822,134200,192271783,1369,1369,1369,1369,0
20240822,134100,192271783,1369,1369,1369,1369,0
20240822,134000,192271783,1369,1369,1369,1369,91
20240822,133900,192147204,1369,1369,1369,1369,0
20240822,133800,192147204,1369,1369,1369,1369,0
20240822,133700,192147204,1369,1369,1369,1369,0
20240822,133600,192147204,1369,1369,1369,1369,0
20240822,133500,192147204,1369,1369,1369,1369,0
20240822,133400,192147204,1369,1369,1369,1369,0
20240822,133300,192147204,1369,1369,1369,1369,96
20240822,133200,192015780,1373,1373,1373,1373,0
20240822,133100,192015780,1373,1373,1373,1373,0
20240822,133000,192015780,1373,1373,1373,1373,0
20240822,132900,192015780,1373,1373,1373,1373,1
20240822,132800,192014407,1370,1370,1370,1370,0
20240822,132700,192014407,1370,1370,1370,1370,617
20240822,132600,191169117,1370,1370,1370,1370,0
20240822,132500,191169117,1370,1370,1370,1370,1114
20240822,132400,189642937,1370,1370,1370,1370,0
20240822,132300,189642937,1370,1370,1370,1370,0
20240822,132200,189642937,1370,1370,1370,1370,0
20240822,132100,189642937,1370,1370,1370,1370,0
20240822,132000,189642937,1370,1370,1370,1370,91
20240822,131900,189518267,1370,1370,1370,1370,0
20240822,131800,189518267,1370,1370,1370,1370,0
20240822,131700,189518267,1370,1370,1370,1370,0
20240822,131600,189518267,1370,1370,1370,1370,0
20240822,131500,189518267,1370,1370,1370,1370,0
20240822,131400,189518267,1370,1370,1370,1370,0
20240822,131300,189518267,1370,1370,1370,1370,95
20240822,131200,189388117,1373,1373,1373,1373,0
20240822,131100,189388117,1373,1373,1373,1373,0
20240822,131000,189388117,1373,1373,1373,1373,0
20240822,130900,189388117,1373,1373,1373,1373,0
20240822,130800,189388117,1373,1371,1373,1371,898
20240822,130700,188156681,1367,1367,1367,1367,0
20240822,130600,188156681,1367,1367,1367,1367,0
20240822,130500,188156681,1367,1367,1367,1367,0
20240822,130400,188156681,1367,1367,1367,1367,0
20240822,130300,188156681,1367,1371,1371,1367,58
20240822,130200,188077187,1365,1365,1365,1365,0
20240822,130100,188077187,1365,1365,1365,1365,0
20240822,130000,188077187,1365,1365,1365,1365,129
20240822,125900,187901102,1365,1365,1365,1365,0
20240822,125800,187901102,1365,1365,1365,1365,0
20240822,125700,187901102,1365,1365,1365,1365,0
20240822,125600,187901102,1365,1365,1365,1365,0
20240822,125500,187901102,1365,1365,1365,1365,0
20240822,125400,187901102,1365,1365,1365,1365,0
20240822,125300,187901102,1365,1365,1365,1365,0
20240822,125200,187901102,1365,1365,1365,1365,0
20240822,125100,187901102,1365,1365,1365,1365,1
20240822,125000,187899737,1365,1365,1365,1365,89
20240822,124900,187778252,1364,1364,1364,1364,0
20240822,124800,187778252,1364,1370,1370,1364,1044
20240822,124700,186349580,1370,1370,1370,1370,0
20240822,124600,186349580,1370,1370,1370,1370,0
20240822,124500,186349580,1370,1369,1370,1369,869
20240822,124400,185159455,1364,1364,1364,1364,0
20240822,124300,185159455,1364,1364,1364,1364,99
20240822,124200,185024419,1369,1369,1369,1369,0
20240822,124100,185024419,1369,1369,1369,1369,0
20240822,124000,185024419,1369,1369,1369,1369,0
20240822,123900,185024419,1369,1369,1369,1369,210
20240822,123800,184736929,1369,1369,1369,1369,3
20240822,123700,184732822,1364,1364,1364,1364,0
20240822,123600,184732822,1364,1364,1364,1364,0
20240822,123500,184732822,1364,1364,1364,1364,100
20240822,123400,184596422,1364,1364,1364,1364,0
20240822,123300,184596422,1364,1364,1364,1364,0
20240822,123200,184596422,1364,1364,1364,1364,1000
20240822,123100,183232422,1364,1364,1364,1364,0
20240822,123000,183232422,1364,1364,1364,1364,188
20240822,122900,182975990,1364,1364,1364,1364,0
20240822,122800,182975990,1364,1364,1364,1364,0
20240822,122700,182975990,1364,1364,1364,1364,0
20240822,122600,182975990,1364,1364,1364,1364,2
20240822,122500,182973262,1369,1369,1369,1369,0
20240822,122400,182973262,1369,1369,1369,1369,0
20240822,122300,182973262,1369,1369,1369,1369,72
20240822,122200,182874694,1369,1369,1369,1369,928
20240822,122100,181604262,1369,1369,1369,1369,50
20240822,122000,181535812,1369,1366,1369,1366,87
20240822,121900,181416967,1366,1369,1369,1366,2979
20240822,121800,177339617,1369,1371,1371,1369,1985
20240822,121700,174619645,1379,1373,1379,1373,958
20240822,121600,173304305,1379,1379,1379,1379,0
20240822,121500,173304305,1379,1379,1379,1379,0
20240822,121400,173304305,1379,1379,1379,1379,0
20240822,121300,173304305,1379,1373,1379,1373,94
20240822,121200,173175237,1379,1379,1379,1379,0
20240822,121100,173175237,1379,1379,1379,1379,0
20240822,121000,173175237,1379,1379,1379,1379,0
20240822,120900,173175237,1379,1379,1379,1379,0
20240822,120800,173175237,1379,1379,1379,1379,0
20240822,120700,173175237,1379,1379,1379,1379,0
20240822,120600,173175237,1379,1379,1379,1379,0
20240822,120500,173175237,1379,1379,1379,1379,0
20240822,120400,173175237,1379,1379,1379,1379,2
20240822,120300,173172479,1373,1377,1377,1373,96
20240822,120200,173040595,1379,1379,1379,1379,0
20240822,120100,173040595,1379,1379,1379,1379,0
20240822,120000,173040595,1379,1379,1379,1379,0
20240822,115900,173040595,1379,1379,1379,1379,1
20240822,115800,173039216,1379,1379,1379,1379,0
20240822,115700,173039216,1379,1377,1379,1377,656
20240822,115600,172135896,1377,1377,1377,1377,0
20240822,115500,172135896,1377,1377,1377,1377,0
20240822,115400,172135896,1377,1377,1377,1377,0
20240822,115300,172135896,1377,1371,1377,1371,11
20240822,115200,172120797,1377,1377,1377,1377,0
20240822,115100,172120797,1377,1377,1377,1377,2
20240822,115000,172118043,1377,1371,1377,1371,93
20240822,114900,171990528,1371,1371,1371,1371,0
20240822,114800,171990528,1371,1371,1371,1371,200
20240822,114700,171716328,1375,1375,1375,1375,10
20240822,114600,171702578,1377,1377,1377,1377,0
20240822,114500,171702578,1377,1377,1377,1377,0
20240822,114400,171702578,1377,1377,1377,1377,1
20240822,114300,171701201,1371,1371,1371,1371,0
20240822,114200,171701201,1371,1373,1373,1371,299
20240822,114100,171290985,1373,1373,1373,1373,0
20240822,114000,171290985,1373,1373,1373,1373,85
20240822,113900,171174280,1373,1373,1373,1373,0
20240822,113800,171174280,1373,1373,1373,1373,0
20240822,113700,171174280,1373,1373,1373,1373,0
20240822,113600,171174280,1373,1373,1373,1373,0
20240822,113500,171174280,1373,1373,1373,1373,1
20240822,113400,171172907,1373,1373,1373,1373,0
20240822,113300,171172907,1373,1375,1375,1373,73
20240822,113200,171072576,1379,1379,1379,1379,0
20240822,113100,171072576,1379,1379,1379,1379,20
20240822,113000,171044996,1380,1380,1380,1380,0
20240822,112900,171044996,1380,1380,1380,1380,0
20240822,112800,171044996,1380,1380,1380,1380,1
20240822,112700,171043616,1375,1375,1375,1375,0
20240822,112600,171043616,1375,1375,1375,1375,0
20240822,112500,171043616,1375,1375,1375,1375,8
20240822,112400,171032616,1375,1375,1375,1375,170
20240822,112300,170798866,1372,1372,1372,1372,0
20240822,112200,170798866,1372,1372,1372,1372,90
20240822,112100,170675386,1372,1381,1381,1372,1158
20240822,112000,169082841,1389,1386,1390,1381,1408
20240822,111900,167132021,1392,1392,1392,1392,0
20240822,111800,167132021,1392,1392,1392,1392,0
20240822,111700,167132021,1392,1392,1392,1392,0
20240822,111600,167132021,1392,1392,1392,1392,0
20240822,111500,167132021,1392,1392,1392,1392,0
20240822,111400,167132021,1392,1392,1392,1392,0
20240822,111300,167132021,1392,1389,1392,1386,95
20240822,111200,167000219,1393,1393,1393,1393,0
20240822,111100,167000219,1393,1393,1393,1393,0
20240822,111000,167000219,1393,1389,1393,1389,80
20240822,110900,166888955,1393,1393,1393,1393,0
20240822,110800,166888955,1393,1393,1393,1393,0
20240822,110700,166888955,1393,1393,1393,1393,0
20240822,110600,166888955,1393,1393,1393,1393,100
20240822,110500,166749655,1389,1389,1389,1389,0
20240822,110400,166749655,1389,1393,1393,1389,5
20240822,110300,166742698,1393,1392,1393,1392,260
20240822,110200,166380669,1392,1392,1392,1392,0
20240822,110100,166380669,1392,1392,1392,1392,0
20240822,110000,166380669,1392,1392,1392,1389,434
20240822,105900,165776629,1392,1392,1392,1392,0
20240822,105800,165776629,1392,1393,1393,1392,73
20240822,105700,165674947,1392,1392,1392,1392,705
20240822,105600,164693587,1390,1392,1392,1390,45
20240822,105500,164630971,1390,1390,1390,1390,0
20240822,105400,164630971,1390,1390,1390,1390,0
20240822,105300,164630971,1390,1390,1390,1390,76
20240822,105200,164525331,1392,1392,1392,1392,0
20240822,105100,164525331,1392,1392,1392,1392,0
20240822,105000,164525331,1392,1392,1392,1392,0
20240822,104900,164525331,1392,1392,1392,1392,0
20240822,104800,164525331,1392,1392,1392,1392,0
20240822,104700,164525331,1392,1392,1392,1392,1
20240822,104600,164523939,1390,1392,1392,1390,437
20240822,104500,163915950,1392,1392,1392,1392,0
20240822,104400,163915950,1392,1392,1392,1392,431
20240822,104300,163315998,1392,1393,1393,1392,1364
20240822,104200,161416664,1393,1393,1393,1393,88
20240822,104100,161294080,1393,1393,1393,1393,1
20240822,104000,161292687,1401,1401,1401,1401,0
20240822,103900,161292687,1401,1401,1401,1401,0
20240822,103800,161292687,1401,1401,1401,1401,0
20240822,103700,161292687,1401,1393,1401,1393,9
20240822,103600,161280142,1393,1395,1395,1393,299
20240822,103500,160863523,1395,1395,1395,1395,1
20240822,103400,160862128,1400,1400,1400,1400,4658
20240822,103300,154340928,1400,1400,1403,1400,7398
20240822,103200,143983722,1403,1403,1403,1403,0
20240822,103100,143983722,1403,1403,1403,1403,1
20240822,103000,143982319,1403,1403,1403,1403,33
20240822,102900,143936020,1395,1395,1395,1395,1
20240822,102800,143934625,1395,1404,1404,1395,1003
20240822,102700,142535413,1396,1396,1396,1396,0
20240822,102600,142535413,1396,1405,1405,1395,521
20240822,102500,141806628,1405,1405,1405,1405,0
20240822,102400,141806628,1405,1396,1405,1396,137
20240822,102300,141615349,1396,1396,1396,1396,19
20240822,102200,141588825,1406,1406,1406,1406,0
20240822,102100,141588825,1406,1406,1406,1406,0
20240822,102000,141588825,1406,1396,1406,1396,75
20240822,101900,141484096,1396,1410,1410,1396,552
20240822,101800,140705790,1410,1396,1410,1396,5
20240822,101700,140698754,1412,1412,1412,1412,0
20240822,101600,140698754,1412,1413,1413,1412,7
20240822,101500,140688869,1413,1413,1413,1413,0
20240822,101400,140688869,1413,1407,1413,1407,19268
20240822,101300,113483768,1405,1398,1405,1393,1318
20240822,101200,111639243,1392,1392,1392,1392,1
20240822,101100,111637851,1399,1399,1399,1399,0
20240822,101000,111637851,1399,1399,1399,1399,0
20240822,100900,111637851,1399,1399,1399,1399,0
20240822,100800,111637851,1399,1392,1399,1392,4
20240822,100700,111632262,1392,1392,1392,1392,1051
20240822,100600,110169270,1399,1399,1399,1399,0
20240822,100500,110169270,1399,1399,1399,1399,0
20240822,100400,110169270,1399,1399,1399,1399,301
20240822,100300,109748171,1391,1391,1391,1391,7
20240822,100200,109738434,1399,1391,1399,1391,93
20240822,100100,109608855,1391,1396,1396,1391,52
20240822,100000,109536268,1396,1396,1396,1396,0
20240822,095900,109536268,1396,1396,1396,1396,555
20240822,095800,108761488,1397,1397,1397,1397,1440
20240822,095700,106749808,1398,1398,1398,1398,2
20240822,095600,106747012,1389,1389,1389,1389,13
20240822,095500,106728955,1398,1398,1398,1389,7
20240822,095400,106719178,1399,1398,1399,1398,113
20240822,095300,106561169,1398,1398,1398,1398,105
20240822,095200,106414379,1400,1400,1400,1400,0
20240822,095100,106414379,1400,1399,1400,1386,88
20240822,095000,106292314,1385,1385,1385,1385,1
20240822,094900,106290929,1400,1400,1400,1400,0
20240822,094800,106290929,1400,1400,1400,1400,20
20240822,094700,106262929,1400,1400,1400,1400,0
20240822,094600,106262929,1400,1400,1400,1400,2
20240822,094500,106260129,1383,1397,1397,1383,3
20240822,094400,106255952,1397,1390,1397,1382,182
20240822,094300,106004008,1405,1405,1405,1390,80
20240822,094200,105892715,1395,1409,1409,1395,575
20240822,094100,105090386,1398,1400,1400,1398,1325
20240822,094000,103235584,1412,1412,1412,1412,0
20240822,093900,103235584,1412,1399,1413,1399,5610
20240822,093800,95386161,1399,1399,1399,1399,1
20240822,093700,95384762,1398,1409,1409,1398,101
20240822,093600,95243553,1398,1399,1412,1398,1504
20240822,093500,93139697,1412,1414,1414,1399,312
20240822,093400,92702785,1415,1402,1415,1402,36
20240822,093300,92652170,1400,1413,1416,1400,1734
20240822,093200,90198889,1413,1410,1413,1410,120
20240822,093100,90029353,1399,1411,1411,1398,3552
20240822,093000,85032979,1411,1412,1415,1411,2003
20240822,092900,82205087,1412,1412,1412,1412,500
20240822,092800,81499087,1415,1415,1415,1415,10
20240822,092700,81484937,1416,1418,1418,1416,19
20240822,092600,81458013,1418,1418,1418,1418,550
20240822,092500,80678113,1420,1418,1420,1418,472
20240822,092400,80008813,1418,1425,1425,1418,1456
20240822,092300,77934796,1427,1420,1427,1420,450
20240822,092200,77295642,1427,1428,1428,1427,1002
20240822,092100,75865786,1420,1426,1427,1420,2095
20240822,092000,72876709,1430,1430,1430,1430,0
20240822,091900,72876709,1430,1430,1431,1420,1675
20240822,091800,70489560,1430,1429,1432,1420,6232
20240822,091700,61578202,1429,1426,1429,1423,3232
20240822,091600,56972799,1425,1425,1425,1425,1028
20240822,091500,55507899,1433,1434,1434,1429,1015
20240822,091400,54052428,1435,1436,1436,1423,2095
20240822,091300,51047222,1437,1439,1439,1423,5882
20240822,091200,42610870,1435,1419,1435,1419,5563
20240822,091100,34681476,1419,1391,1419,1391,9454
20240822,091000,21346632,1390,1398,1398,1390,746
20240822,090900,20304907,1392,1392,1392,1392,300
20240822,090800,19887307,1396,1387,1396,1387,3864
20240822,090700,14502149,1387,1384,1387,1384,2014
20240822,090600,11709735,1381,1379,1381,1379,6552
20240822,090500,2667950,1379,1380,1380,1379,201
20240822,090400,2390770,1380,1374,1380,1374,10
20240822,090300,2376976,1373,1373,1373,1373,41
20240822,090200,2320683,1373,1373,1373,1373,1410
20240822,090100,384753,1373,1373,1373,1373,0
20240822,090000,384753,1373,1369,1373,1369,281