KissMeData/084680/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195300,386847826,1770,1770,1770,1770,3184
20240822,195200,386847826,1770,1770,1770,1770,0
20240822,195100,386847826,1770,1770,1770,1770,0
20240822,195000,386847826,1770,1770,1770,1770,0
20240822,194900,386847826,1770,1770,1770,1770,0
20240822,194800,386847826,1770,1770,1770,1770,0
20240822,194700,386847826,1770,1770,1770,1770,0
20240822,194600,386847826,1770,1770,1770,1770,0
20240822,194500,386847826,1770,1770,1770,1770,0
20240822,194400,386847826,1770,1770,1770,1770,0
20240822,194300,386847826,1770,1770,1770,1770,0
20240822,194200,386847826,1770,1770,1770,1770,0
20240822,194100,386847826,1770,1770,1770,1770,0
20240822,194000,386847826,1770,1770,1770,1770,0
20240822,193900,386847826,1770,1770,1770,1770,0
20240822,193800,386847826,1770,1770,1770,1770,0
20240822,193700,386847826,1770,1770,1770,1770,0
20240822,193600,386847826,1770,1770,1770,1770,0
20240822,193500,386847826,1770,1770,1770,1770,0
20240822,193400,386847826,1770,1770,1770,1770,0
20240822,193300,386847826,1770,1770,1770,1770,0
20240822,193200,386847826,1770,1770,1770,1770,0
20240822,193100,386847826,1770,1770,1770,1770,0
20240822,193000,386847826,1770,1770,1770,1770,0
20240822,192900,386847826,1770,1770,1770,1770,0
20240822,192800,386847826,1770,1770,1770,1770,0
20240822,192700,386847826,1770,1770,1770,1770,0
20240822,192600,386847826,1770,1770,1770,1770,0
20240822,192500,386847826,1770,1770,1770,1770,0
20240822,192400,386847826,1770,1770,1770,1770,0
20240822,192300,386847826,1770,1770,1770,1770,3184
20240822,192200,386847826,1770,1770,1770,1770,0
20240822,192100,386847826,1770,1770,1770,1770,0
20240822,192000,386847826,1770,1770,1770,1770,0
20240822,191900,386847826,1770,1770,1770,1770,0
20240822,191800,386847826,1770,1770,1770,1770,0
20240822,191700,386847826,1770,1770,1770,1770,0
20240822,191600,386847826,1770,1770,1770,1770,0
20240822,191500,386847826,1770,1770,1770,1770,0
20240822,191400,386847826,1770,1770,1770,1770,0
20240822,191300,386847826,1770,1770,1770,1770,0
20240822,191200,386847826,1770,1770,1770,1770,0
20240822,191100,386847826,1770,1770,1770,1770,0
20240822,191000,386847826,1770,1770,1770,1770,0
20240822,190900,386847826,1770,1770,1770,1770,0
20240822,190800,386847826,1770,1770,1770,1770,0
20240822,190700,386847826,1770,1770,1770,1770,0
20240822,190600,386847826,1770,1770,1770,1770,0
20240822,190500,386847826,1770,1770,1770,1770,0
20240822,190400,386847826,1770,1770,1770,1770,0
20240822,190300,386847826,1770,1770,1770,1770,0
20240822,190200,386847826,1770,1770,1770,1770,0
20240822,190100,386847826,1770,1770,1770,1770,0
20240822,190000,386847826,1770,1770,1770,1770,0
20240822,185900,386847826,1770,1770,1770,1770,0
20240822,185800,386847826,1770,1770,1770,1770,0
20240822,185700,386847826,1770,1770,1770,1770,0
20240822,185600,386847826,1770,1770,1770,1770,0
20240822,185500,386847826,1770,1770,1770,1770,0
20240822,185400,386847826,1770,1770,1770,1770,0
20240822,185300,386847826,1770,1770,1770,1770,3184
20240822,185200,386847826,1770,1770,1770,1770,0
20240822,185100,386847826,1770,1770,1770,1770,0
20240822,185000,386847826,1770,1770,1770,1770,0
20240822,184900,386847826,1770,1770,1770,1770,0
20240822,184800,386847826,1770,1770,1770,1770,0
20240822,184700,386847826,1770,1770,1770,1770,0
20240822,184600,386847826,1770,1770,1770,1770,0
20240822,184500,386847826,1770,1770,1770,1770,0
20240822,184400,386847826,1770,1770,1770,1770,0
20240822,184300,386847826,1770,1770,1770,1770,0
20240822,184200,386847826,1770,1770,1770,1770,0
20240822,184100,386847826,1770,1770,1770,1770,0
20240822,184000,386847826,1770,1770,1770,1770,0
20240822,183900,386847826,1770,1770,1770,1770,0
20240822,183800,386847826,1770,1770,1770,1770,0
20240822,183700,386847826,1770,1770,1770,1770,0
20240822,183600,386847826,1770,1770,1770,1770,0
20240822,183500,386847826,1770,1770,1770,1770,0
20240822,183400,386847826,1770,1770,1770,1770,0
20240822,183300,386847826,1770,1770,1770,1770,0
20240822,183200,386847826,1770,1770,1770,1770,0
20240822,183100,386847826,1770,1770,1770,1770,0
20240822,183000,386847826,1770,1770,1770,1770,0
20240822,182900,386847826,1770,1770,1770,1770,0
20240822,182800,386847826,1770,1770,1770,1770,0
20240822,182700,386847826,1770,1770,1770,1770,0
20240822,182600,386847826,1770,1770,1770,1770,0
20240822,182500,386847826,1770,1770,1770,1770,0
20240822,182400,386847826,1770,1770,1770,1770,0
20240822,182300,386847826,1770,1770,1770,1770,3184
20240822,182200,386847826,1770,1770,1770,1770,0
20240822,182100,386847826,1770,1770,1770,1770,0
20240822,182000,386847826,1770,1770,1770,1770,0
20240822,181900,386847826,1770,1770,1770,1770,0
20240822,181800,386847826,1770,1770,1770,1770,0
20240822,181700,386847826,1770,1770,1770,1770,0
20240822,181600,386847826,1770,1770,1770,1770,0
20240822,181500,386847826,1770,1770,1770,1770,0
20240822,181400,386847826,1770,1770,1770,1770,0
20240822,181300,386847826,1770,1770,1770,1770,0
20240822,181200,386847826,1770,1770,1770,1770,0
20240822,181100,386847826,1770,1770,1770,1770,0
20240822,181000,386847826,1770,1770,1770,1770,0
20240822,180900,386847826,1770,1770,1770,1770,0
20240822,180800,386847826,1770,1770,1770,1770,0
20240822,180700,386847826,1770,1770,1770,1770,0
20240822,180600,386847826,1770,1770,1770,1770,0
20240822,180500,386847826,1770,1770,1770,1770,0
20240822,180400,386847826,1770,1770,1770,1770,0
20240822,180300,386847826,1770,1770,1770,1770,0
20240822,180200,386847826,1770,1770,1770,1770,0
20240822,180100,386847826,1770,1770,1770,1770,0
20240822,180000,386847826,1770,1770,1770,1770,0
20240822,175900,386847826,1770,1770,1770,1770,0
20240822,175800,386847826,1770,1770,1770,1770,0
20240822,175700,386847826,1770,1770,1770,1770,0
20240822,175600,386847826,1770,1770,1770,1770,0
20240822,175500,386847826,1770,1770,1770,1770,0
20240822,175400,386847826,1770,1770,1770,1770,0
20240822,175300,386847826,1770,1770,1770,1770,3184
20240822,175200,386847826,1770,1770,1770,1770,0
20240822,175100,386847826,1770,1770,1770,1770,0
20240822,175000,386847826,1770,1770,1770,1770,0
20240822,174900,386847826,1770,1770,1770,1770,0
20240822,174800,386847826,1770,1770,1770,1770,0
20240822,174700,386847826,1770,1770,1770,1770,0
20240822,174600,386847826,1770,1770,1770,1770,0
20240822,174500,386847826,1770,1770,1770,1770,0
20240822,174400,386847826,1770,1770,1770,1770,0
20240822,174300,386847826,1770,1770,1770,1770,0
20240822,174200,386847826,1770,1770,1770,1770,0
20240822,174100,386847826,1770,1770,1770,1770,0
20240822,174000,386847826,1770,1770,1770,1770,0
20240822,173900,386847826,1770,1770,1770,1770,0
20240822,173800,386847826,1770,1770,1770,1770,0
20240822,173700,386847826,1770,1770,1770,1770,0
20240822,173600,386847826,1770,1770,1770,1770,0
20240822,173500,386847826,1770,1770,1770,1770,0
20240822,173400,386847826,1770,1770,1770,1770,0
20240822,173300,386847826,1770,1770,1770,1770,0
20240822,173200,386847826,1770,1770,1770,1770,0
20240822,173100,386847826,1770,1770,1770,1770,0
20240822,173000,386847826,1770,1770,1770,1770,0
20240822,172900,386847826,1770,1770,1770,1770,0
20240822,172800,386847826,1770,1770,1770,1770,0
20240822,172700,386847826,1770,1770,1770,1770,0
20240822,172600,386847826,1770,1770,1770,1770,0
20240822,172500,386847826,1770,1770,1770,1770,0
20240822,172400,386847826,1770,1770,1770,1770,0
20240822,172300,386847826,1770,1770,1770,1770,3184
20240822,172200,386847826,1770,1770,1770,1770,0
20240822,172100,386847826,1770,1770,1770,1770,0
20240822,172000,386847826,1770,1770,1770,1770,0
20240822,171900,386847826,1770,1770,1770,1770,0
20240822,171800,386847826,1770,1770,1770,1770,0
20240822,171700,386847826,1770,1770,1770,1770,0
20240822,171600,386847826,1770,1770,1770,1770,0
20240822,171500,386847826,1770,1770,1770,1770,0
20240822,171400,386847826,1770,1770,1770,1770,0
20240822,171300,386847826,1770,1770,1770,1770,0
20240822,171200,386847826,1770,1770,1770,1770,0
20240822,171100,386847826,1770,1770,1770,1770,0
20240822,171000,386847826,1770,1770,1770,1770,0
20240822,170900,386847826,1770,1770,1770,1770,0
20240822,170800,386847826,1770,1770,1770,1770,0
20240822,170700,386847826,1770,1770,1770,1770,0
20240822,170600,386847826,1770,1770,1770,1770,0
20240822,170500,386847826,1770,1770,1770,1770,0
20240822,170400,386847826,1770,1770,1770,1770,0
20240822,170300,386847826,1770,1770,1770,1770,0
20240822,170200,386847826,1770,1770,1770,1770,0
20240822,170100,386847826,1770,1770,1770,1770,0
20240822,170000,386847826,1770,1770,1770,1770,0
20240822,165900,386847826,1770,1770,1770,1770,0
20240822,165800,386847826,1770,1770,1770,1770,0
20240822,165700,386847826,1770,1770,1770,1770,0
20240822,165600,386847826,1770,1770,1770,1770,0
20240822,165500,386847826,1770,1770,1770,1770,0
20240822,165400,386847826,1770,1770,1770,1770,0
20240822,165300,386847826,1770,1770,1770,1770,3184
20240822,165200,386847826,1770,1770,1770,1770,0
20240822,165100,386847826,1770,1770,1770,1770,0
20240822,165000,386847826,1770,1770,1770,1770,0
20240822,164900,386847826,1770,1770,1770,1770,0
20240822,164800,386847826,1770,1770,1770,1770,0
20240822,164700,386847826,1770,1770,1770,1770,0
20240822,164600,386847826,1770,1770,1770,1770,0
20240822,164500,386847826,1770,1770,1770,1770,0
20240822,164400,386847826,1770,1770,1770,1770,0
20240822,164300,386847826,1770,1770,1770,1770,0
20240822,164200,386847826,1770,1770,1770,1770,0
20240822,164100,386847826,1770,1770,1770,1770,0
20240822,164000,386847826,1770,1770,1770,1770,0
20240822,163900,386847826,1770,1770,1770,1770,0
20240822,163800,386847826,1770,1770,1770,1770,0
20240822,163700,386847826,1770,1770,1770,1770,0
20240822,163600,386847826,1770,1770,1770,1770,0
20240822,163500,386847826,1770,1770,1770,1770,0
20240822,163400,386847826,1770,1770,1770,1770,0
20240822,163300,386847826,1770,1770,1770,1770,0
20240822,163200,386847826,1770,1770,1770,1770,0
20240822,163100,386847826,1770,1770,1770,1770,0
20240822,163000,386847826,1770,1770,1770,1770,0
20240822,162900,386847826,1770,1770,1770,1770,0
20240822,162800,386847826,1770,1770,1770,1770,0
20240822,162700,386847826,1770,1770,1770,1770,0
20240822,162600,386847826,1770,1770,1770,1770,0
20240822,162500,386847826,1770,1770,1770,1770,0
20240822,162400,386847826,1770,1770,1770,1770,0
20240822,162300,386847826,1770,1770,1770,1770,3184
20240822,162200,386847826,1770,1770,1770,1770,0
20240822,162100,386847826,1770,1770,1770,1770,0
20240822,162000,386847826,1770,1770,1770,1770,0
20240822,161900,386847826,1770,1770,1770,1770,0
20240822,161800,386847826,1770,1770,1770,1770,0
20240822,161700,386847826,1770,1770,1770,1770,0
20240822,161600,386847826,1770,1770,1770,1770,0
20240822,161500,386847826,1770,1770,1770,1770,0
20240822,161400,386847826,1770,1770,1770,1770,0
20240822,161300,386847826,1770,1770,1770,1770,0
20240822,161200,386847826,1770,1770,1770,1770,0
20240822,161100,386847826,1770,1770,1770,1770,0
20240822,161000,386847826,1770,1770,1770,1770,0
20240822,160900,386847826,1770,1770,1770,1770,0
20240822,160800,386847826,1770,1770,1770,1770,0
20240822,160700,386847826,1770,1770,1770,1770,0
20240822,160600,386847826,1770,1770,1770,1770,0
20240822,160500,386847826,1770,1770,1770,1770,0
20240822,160400,386847826,1770,1770,1770,1770,0
20240822,160300,386847826,1770,1770,1770,1770,0
20240822,160200,386847826,1770,1770,1770,1770,0
20240822,160100,386847826,1770,1770,1770,1770,0
20240822,160000,386847826,1770,1770,1770,1770,0
20240822,155900,386847826,1770,1770,1770,1770,0
20240822,155800,386847826,1770,1770,1770,1770,0
20240822,155700,386847826,1770,1770,1770,1770,0
20240822,155600,386847826,1770,1770,1770,1770,0
20240822,155500,386847826,1770,1770,1770,1770,0
20240822,155400,386847826,1770,1770,1770,1770,0
20240822,155300,386847826,1770,1770,1770,1770,3184
20240822,155200,386847826,1770,1770,1770,1770,0
20240822,155100,386847826,1770,1770,1770,1770,0
20240822,155000,386847826,1770,1770,1770,1770,0
20240822,154900,386847826,1770,1770,1770,1770,0
20240822,154800,386847826,1770,1770,1770,1770,0
20240822,154700,386847826,1770,1770,1770,1770,0
20240822,154600,386847826,1770,1770,1770,1770,0
20240822,154500,386847826,1770,1770,1770,1770,0
20240822,154400,386847826,1770,1770,1770,1770,0
20240822,154300,386847826,1770,1770,1770,1770,0
20240822,154200,386847826,1770,1770,1770,1770,0
20240822,154100,386847826,1770,1770,1770,1770,0
20240822,154000,386847826,1770,1770,1770,1770,0
20240822,153900,386847826,1770,1770,1770,1770,0
20240822,153800,386847826,1770,1770,1770,1770,0
20240822,153700,386847826,1770,1770,1770,1770,0
20240822,153600,386847826,1770,1770,1770,1770,0
20240822,153500,386847826,1770,1770,1770,1770,0
20240822,153400,386847826,1770,1770,1770,1770,0
20240822,153300,386847826,1770,1770,1770,1770,0
20240822,153200,386847826,1770,1770,1770,1770,0
20240822,153100,386847826,1770,1770,1770,1770,0
20240822,153000,386847826,1770,1770,1770,1770,3184
20240822,152900,381212146,1776,1776,1776,1776,0
20240822,152800,381212146,1776,1776,1776,1776,0
20240822,152700,381212146,1776,1776,1776,1776,0
20240822,152600,381212146,1776,1776,1776,1776,0
20240822,152500,381212146,1776,1776,1776,1776,0
20240822,152400,381212146,1776,1776,1776,1776,0
20240822,152300,381212146,1776,1776,1776,1776,0
20240822,152200,381212146,1776,1776,1776,1776,0
20240822,152100,381212146,1776,1776,1776,1776,0
20240822,152000,381212146,1776,1776,1776,1776,0
20240822,151900,381212146,1776,1776,1777,1770,553
20240822,151800,380230329,1771,1769,1777,1769,794
20240822,151700,378823005,1768,1769,1769,1767,3214
20240822,151600,373140206,1777,1771,1777,1771,51
20240822,151500,373049673,1777,1769,1777,1769,49
20240822,151400,372962918,1777,1770,1777,1770,4947
20240822,151300,364204135,1770,1770,1770,1769,836
20240822,151200,362725231,1770,1768,1770,1768,78
20240822,151100,362587188,1769,1769,1769,1769,1
20240822,151000,362585419,1770,1769,1770,1769,10
20240822,150900,362567720,1768,1769,1769,1768,150
20240822,150800,362302519,1770,1769,1770,1769,1008
20240822,150700,360518362,1770,1769,1770,1769,100
20240822,150600,360341364,1770,1766,1770,1766,264
20240822,150500,359874350,1766,1766,1766,1766,5
20240822,150400,359865520,1769,1766,1769,1766,10
20240822,150300,359847833,1763,1764,1764,1763,130
20240822,150200,359618627,1769,1769,1769,1769,0
20240822,150100,359618627,1769,1769,1769,1769,0
20240822,150000,359618627,1769,1765,1769,1765,11
20240822,145900,359599180,1764,1764,1764,1764,8
20240822,145800,359585068,1762,1764,1764,1762,1500
20240822,145700,356941956,1766,1766,1766,1766,0
20240822,145600,356941956,1766,1762,1766,1762,229
20240822,145500,356538443,1763,1764,1764,1762,2001
20240822,145400,353010670,1764,1764,1764,1764,2
20240822,145300,353007142,1763,1763,1763,1763,312
20240822,145200,352457086,1764,1764,1764,1764,147
20240822,145100,352197778,1764,1764,1764,1764,0
20240822,145000,352197778,1764,1764,1764,1764,297
20240822,144900,351673870,1765,1765,1765,1765,456
20240822,144800,350869030,1765,1766,1766,1765,400
20240822,144700,350163011,1766,1766,1766,1766,6
20240822,144600,350152415,1769,1769,1769,1769,0
20240822,144500,350152415,1769,1769,1769,1769,0
20240822,144400,350152415,1769,1769,1769,1769,0
20240822,144300,350152415,1769,1766,1769,1766,2
20240822,144200,350148880,1765,1765,1765,1765,0
20240822,144100,350148880,1765,1765,1765,1765,12
20240822,144000,350127700,1770,1767,1770,1767,703
20240822,143900,348884095,1769,1769,1769,1769,1
20240822,143800,348882326,1768,1766,1768,1766,5
20240822,143700,348873489,1768,1766,1769,1766,51
20240822,143600,348783279,1765,1766,1766,1765,12
20240822,143500,348762098,1768,1766,1769,1766,51
20240822,143400,348671885,1765,1766,1769,1765,220
20240822,143300,348283151,1765,1765,1765,1765,0
20240822,143200,348283151,1765,1765,1765,1765,115
20240822,143100,348080176,1765,1766,1766,1765,170
20240822,143000,347780076,1766,1767,1767,1766,393
20240822,142900,347085981,1766,1766,1766,1766,500
20240822,142800,346202981,1767,1766,1767,1766,450
20240822,142700,345408097,1767,1767,1767,1767,20
20240822,142600,345372757,1768,1768,1768,1768,64
20240822,142500,345259605,1768,1768,1768,1768,0
20240822,142400,345259605,1768,1768,1768,1768,0
20240822,142300,345259605,1768,1768,1768,1768,197
20240822,142200,344911309,1767,1767,1767,1767,10
20240822,142100,344893639,1768,1768,1768,1768,0
20240822,142000,344893639,1768,1768,1768,1768,500
20240822,141900,344009639,1767,1767,1767,1767,10
20240822,141800,343991969,1768,1768,1768,1768,0
20240822,141700,343991969,1768,1768,1768,1768,401
20240822,141600,343283001,1768,1768,1768,1768,1
20240822,141500,343281233,1768,1768,1768,1768,0
20240822,141400,343281233,1768,1768,1768,1768,0
20240822,141300,343281233,1768,1768,1768,1768,24
20240822,141200,343238801,1768,1768,1768,1768,1
20240822,141100,343237033,1768,1768,1768,1768,0
20240822,141000,343237033,1768,1768,1768,1768,0
20240822,140900,343237033,1768,1769,1769,1768,143
20240822,140800,342984100,1769,1769,1769,1769,0
20240822,140700,342984100,1769,1769,1769,1769,200
20240822,140600,342630300,1769,1769,1769,1769,1
20240822,140500,342628531,1769,1769,1769,1769,29
20240822,140400,342577230,1769,1768,1769,1768,44
20240822,140300,342499396,1769,1769,1769,1769,0
20240822,140200,342499396,1769,1768,1769,1768,8
20240822,140100,342485246,1769,1769,1769,1769,0
20240822,140000,342485246,1769,1768,1769,1768,100
20240822,135900,342308347,1769,1769,1769,1769,0
20240822,135800,342308347,1769,1768,1769,1768,103
20240822,135700,342126141,1769,1767,1769,1767,9
20240822,135600,342110236,1767,1767,1767,1767,115
20240822,135500,341907031,1767,1768,1768,1767,1149
20240822,135400,339875951,1769,1769,1769,1769,0
20240822,135300,339875951,1769,1769,1769,1769,0
20240822,135200,339875951,1769,1769,1769,1769,0
20240822,135100,339875951,1769,1769,1769,1769,163
20240822,135000,339587604,1769,1769,1769,1769,0
20240822,134900,339587604,1769,1769,1769,1769,0
20240822,134800,339587604,1769,1769,1769,1769,0
20240822,134700,339587604,1769,1769,1769,1769,0
20240822,134600,339587604,1769,1771,1771,1769,10511
20240822,134500,320993493,1771,1771,1771,1771,0
20240822,134400,320993493,1771,1771,1771,1771,2
20240822,134300,320989951,1771,1770,1771,1770,253
20240822,134200,320542132,1770,1770,1770,1770,165
20240822,134100,320250082,1770,1770,1770,1770,0
20240822,134000,320250082,1770,1770,1770,1770,0
20240822,133900,320250082,1770,1770,1770,1770,0
20240822,133800,320250082,1770,1770,1770,1770,0
20240822,133700,320250082,1770,1770,1770,1770,0
20240822,133600,320250082,1770,1770,1770,1770,1
20240822,133500,320248312,1771,1771,1771,1771,0
20240822,133400,320248312,1771,1771,1771,1771,10
20240822,133300,320230602,1770,1770,1771,1770,2406
20240822,133200,315971981,1769,1769,1769,1769,0
20240822,133100,315971981,1769,1769,1769,1769,0
20240822,133000,315971981,1769,1769,1769,1769,0
20240822,132900,315971981,1769,1769,1769,1769,40
20240822,132800,315901221,1769,1769,1769,1769,1
20240822,132700,315899452,1769,1769,1769,1769,0
20240822,132600,315899452,1769,1769,1769,1769,0
20240822,132500,315899452,1769,1769,1769,1769,0
20240822,132400,315899452,1769,1769,1769,1769,0
20240822,132300,315899452,1769,1769,1769,1769,175
20240822,132200,315589877,1768,1768,1768,1768,10
20240822,132100,315572197,1769,1769,1769,1769,50
20240822,132000,315483747,1769,1769,1769,1769,0
20240822,131900,315483747,1769,1768,1769,1768,358
20240822,131800,314850788,1768,1768,1768,1768,0
20240822,131700,314850788,1768,1767,1768,1767,11
20240822,131600,314831341,1767,1767,1767,1766,203
20240822,131500,314472830,1767,1767,1767,1767,0
20240822,131400,314472830,1767,1767,1767,1767,1
20240822,131300,314471063,1767,1767,1767,1767,21
20240822,131200,314433956,1769,1769,1769,1769,0
20240822,131100,314433956,1769,1769,1769,1769,0
20240822,131000,314433956,1769,1769,1769,1769,0
20240822,130900,314433956,1769,1766,1769,1766,2
20240822,130800,314430421,1766,1766,1766,1766,0
20240822,130700,314430421,1766,1766,1766,1766,0
20240822,130600,314430421,1766,1766,1766,1764,55
20240822,130500,314333375,1766,1766,1766,1766,1
20240822,130400,314331609,1768,1768,1768,1768,15
20240822,130300,314305089,1765,1763,1765,1763,8
20240822,130200,314290983,1763,1763,1763,1763,13
20240822,130100,314268064,1763,1762,1763,1762,13
20240822,130000,314245154,1762,1762,1762,1762,9
20240822,125900,314229296,1762,1761,1763,1761,368
20240822,125800,313581243,1761,1761,1761,1761,2
20240822,125700,313577721,1760,1760,1760,1760,0
20240822,125600,313577721,1760,1760,1760,1760,40
20240822,125500,313507321,1760,1760,1760,1760,0
20240822,125400,313507321,1760,1760,1760,1760,277
20240822,125300,313019801,1759,1759,1759,1759,0
20240822,125200,313019801,1759,1759,1759,1759,500
20240822,125100,312140301,1759,1759,1759,1759,0
20240822,125000,312140301,1759,1759,1759,1759,0
20240822,124900,312140301,1759,1759,1759,1759,0
20240822,124800,312140301,1759,1761,1761,1759,310
20240822,124700,311594729,1761,1761,1761,1761,0
20240822,124600,311594729,1761,1761,1761,1761,30
20240822,124500,311541899,1760,1760,1760,1760,0
20240822,124400,311541899,1760,1760,1760,1760,0
20240822,124300,311541899,1760,1760,1760,1760,278
20240822,124200,311052619,1759,1759,1759,1759,0
20240822,124100,311052619,1759,1760,1760,1759,603
20240822,124000,309991939,1760,1760,1760,1760,4303
20240822,123900,302418659,1761,1761,1761,1761,0
20240822,123800,302418659,1761,1762,1762,1761,4715
20240822,123700,294113842,1762,1762,1762,1762,0
20240822,123600,294113842,1762,1762,1762,1762,1
20240822,123500,294112080,1762,1762,1762,1762,100
20240822,123400,293935880,1764,1764,1764,1764,0
20240822,123300,293935880,1764,1764,1764,1764,0
20240822,123200,293935880,1764,1764,1764,1764,341
20240822,123100,293334356,1764,1764,1764,1764,35
20240822,123000,293272616,1764,1764,1764,1764,11
20240822,122900,293253212,1764,1764,1764,1764,12
20240822,122800,293232044,1762,1762,1762,1762,100
20240822,122700,293055844,1762,1762,1762,1762,0
20240822,122600,293055844,1762,1762,1762,1762,0
20240822,122500,293055844,1762,1762,1762,1762,0
20240822,122400,293055844,1762,1762,1762,1762,0
20240822,122300,293055844,1762,1764,1764,1762,1739
20240822,122200,289990190,1764,1764,1764,1764,3
20240822,122100,289984898,1764,1764,1764,1764,1
20240822,122000,289983134,1764,1764,1764,1764,93
20240822,121900,289819082,1764,1764,1764,1764,17
20240822,121800,289789094,1764,1764,1764,1764,744
20240822,121700,288476678,1765,1765,1765,1765,50
20240822,121600,288388428,1765,1768,1768,1765,2952
20240822,121500,283174771,1769,1769,1769,1769,0
20240822,121400,283174771,1769,1769,1769,1769,44
20240822,121300,283096935,1770,1769,1770,1769,20
20240822,121200,283061537,1770,1770,1770,1770,0
20240822,121100,283061537,1770,1769,1770,1769,1006
20240822,121000,281280921,1770,1770,1770,1770,0
20240822,120900,281280921,1770,1769,1770,1769,220
20240822,120800,280891672,1767,1767,1767,1767,0
20240822,120700,280891672,1767,1767,1767,1767,0
20240822,120600,280891672,1767,1767,1767,1767,0
20240822,120500,280891672,1767,1767,1767,1767,0
20240822,120400,280891672,1767,1767,1767,1767,6
20240822,120300,280881070,1767,1767,1767,1767,0
20240822,120200,280881070,1767,1767,1767,1767,0
20240822,120100,280881070,1767,1767,1767,1767,0
20240822,120000,280881070,1767,1767,1767,1767,0
20240822,115900,280881070,1767,1767,1767,1767,0
20240822,115800,280881070,1767,1767,1767,1767,0
20240822,115700,280881070,1767,1766,1767,1766,25
20240822,115600,280836918,1766,1766,1766,1766,0
20240822,115500,280836918,1766,1766,1766,1766,0
20240822,115400,280836918,1766,1766,1766,1766,1
20240822,115300,280835152,1766,1766,1766,1766,1
20240822,115200,280833386,1764,1764,1764,1764,0
20240822,115100,280833386,1764,1766,1766,1764,1002
20240822,115000,279064600,1766,1766,1766,1766,396
20240822,114900,278365264,1766,1766,1766,1766,0
20240822,114800,278365264,1766,1766,1766,1766,0
20240822,114700,278365264,1766,1766,1766,1766,0
20240822,114600,278365264,1766,1766,1766,1766,0
20240822,114500,278365264,1766,1766,1766,1766,120
20240822,114400,278153344,1766,1765,1766,1765,15
20240822,114300,278126858,1766,1765,1766,1765,12
20240822,114200,278105667,1766,1766,1766,1766,0
20240822,114100,278105667,1766,1765,1766,1765,337
20240822,114000,277510526,1765,1765,1765,1765,10
20240822,113900,277492876,1764,1764,1766,1764,13
20240822,113800,277469941,1766,1763,1766,1762,1501
20240822,113700,274824123,1762,1766,1767,1762,9599
20240822,113600,257898255,1767,1766,1767,1766,70
20240822,113500,257774570,1765,1765,1765,1765,0
20240822,113400,257774570,1765,1765,1765,1765,0
20240822,113300,257774570,1765,1765,1765,1765,0
20240822,113200,257774570,1765,1765,1765,1765,247
20240822,113100,257338615,1765,1765,1765,1765,0
20240822,113000,257338615,1765,1764,1765,1764,201
20240822,112900,256984050,1762,1762,1762,1762,0
20240822,112800,256984050,1762,1762,1762,1762,0
20240822,112700,256984050,1762,1762,1762,1762,0
20240822,112600,256984050,1762,1762,1762,1762,0
20240822,112500,256984050,1762,1762,1762,1762,0
20240822,112400,256984050,1762,1766,1766,1762,5105
20240822,112300,247980926,1766,1766,1766,1766,0
20240822,112200,247980926,1766,1766,1766,1766,1
20240822,112100,247979160,1766,1766,1766,1766,10
20240822,112000,247961500,1766,1766,1766,1766,384
20240822,111900,247283356,1765,1765,1765,1765,1468
20240822,111800,244692336,1767,1767,1767,1766,1361
20240822,111700,242287450,1768,1768,1768,1768,121
20240822,111600,242073522,1768,1768,1768,1768,0
20240822,111500,242073522,1768,1768,1768,1768,0
20240822,111400,242073522,1768,1768,1768,1768,159
20240822,111300,241792410,1768,1768,1768,1768,0
20240822,111200,241792410,1768,1768,1768,1768,101
20240822,111100,241613842,1768,1768,1768,1768,0
20240822,111000,241613842,1768,1768,1768,1768,0
20240822,110900,241613842,1768,1768,1768,1768,0
20240822,110800,241613842,1768,1768,1768,1768,100
20240822,110700,241437042,1768,1768,1768,1768,20
20240822,110600,241401682,1768,1768,1768,1768,0
20240822,110500,241401682,1768,1768,1768,1768,10
20240822,110400,241384002,1768,1768,1768,1768,0
20240822,110300,241384002,1768,1767,1768,1767,4
20240822,110200,241376933,1766,1766,1766,1766,114
20240822,110100,241175609,1765,1765,1765,1765,0
20240822,110000,241175609,1765,1765,1765,1764,7
20240822,105900,241163256,1764,1764,1764,1764,23
20240822,105800,241122684,1764,1763,1764,1763,862
20240822,105700,239602973,1763,1763,1763,1763,464
20240822,105600,238784941,1761,1761,1761,1761,0
20240822,105500,238784941,1761,1762,1762,1761,1199
20240822,105400,236672893,1763,1766,1766,1763,661
20240822,105300,235507470,1766,1766,1766,1766,0
20240822,105200,235507470,1766,1766,1766,1766,0
20240822,105100,235507470,1766,1764,1766,1764,64
20240822,105000,235394454,1764,1763,1765,1760,5173
20240822,104900,226285227,1761,1768,1768,1761,3626
20240822,104800,219889991,1768,1768,1768,1768,0
20240822,104700,219889991,1768,1768,1768,1768,0
20240822,104600,219889991,1768,1768,1768,1768,2
20240822,104500,219886455,1768,1768,1768,1768,300
20240822,104400,219356055,1768,1768,1768,1768,305
20240822,104300,218816815,1772,1767,1772,1765,2187
20240822,104200,214951193,1768,1772,1772,1766,29443
20240822,104100,162874162,1772,1772,1772,1772,50
20240822,104000,162785562,1774,1774,1774,1774,14
20240822,103900,162760726,1774,1773,1774,1773,214
20240822,103800,162381181,1773,1773,1773,1773,0
20240822,103700,162381181,1773,1773,1773,1773,0
20240822,103600,162381181,1773,1773,1773,1773,10
20240822,103500,162363451,1773,1773,1773,1773,3
20240822,103400,162358132,1771,1772,1772,1771,1000
20240822,103300,160586662,1773,1773,1773,1773,117
20240822,103200,160379221,1773,1773,1773,1773,2
20240822,103100,160375675,1773,1772,1773,1772,3
20240822,103000,160370357,1773,1773,1773,1773,11
20240822,102900,160350854,1776,1776,1776,1776,0
20240822,102800,160350854,1776,1776,1776,1776,0
20240822,102700,160350854,1776,1775,1776,1775,1000
20240822,102600,158574855,1773,1775,1775,1773,412
20240822,102500,157844259,1776,1775,1776,1775,21
20240822,102400,157806964,1774,1774,1774,1774,220
20240822,102300,157416684,1774,1774,1774,1774,100
20240822,102200,157239284,1773,1777,1777,1773,1304
20240822,102100,154924919,1777,1780,1780,1777,5546
20240822,102000,145066738,1781,1781,1781,1781,0
20240822,101900,145066738,1781,1781,1781,1781,0
20240822,101800,145066738,1781,1782,1782,1781,2
20240822,101700,145063175,1782,1782,1782,1782,22
20240822,101600,145023971,1782,1781,1782,1781,6
20240822,101500,145013283,1782,1780,1782,1780,17
20240822,101400,144982993,1782,1779,1782,1779,110
20240822,101300,144787275,1782,1780,1782,1780,911
20240822,101200,143165663,1779,1778,1779,1778,117
20240822,101100,142957521,1778,1778,1778,1778,2
20240822,101000,142953965,1778,1778,1778,1778,5
20240822,100900,142945075,1776,1774,1776,1774,1250
20240822,100800,140725082,1774,1774,1780,1774,760
20240822,100700,139372950,1774,1776,1776,1774,1236
20240822,100600,137177820,1774,1781,1781,1773,9067
20240822,100500,121071789,1781,1781,1781,1781,2
20240822,100400,121068227,1781,1781,1781,1781,32
20240822,100300,121011235,1781,1781,1781,1781,4
20240822,100200,121004111,1781,1781,1781,1779,220
20240822,100100,120612519,1782,1782,1782,1782,14
20240822,100000,120587571,1782,1782,1782,1782,0
20240822,095900,120587571,1782,1779,1782,1779,914
20240822,095800,118961256,1779,1779,1779,1779,0
20240822,095700,118961256,1779,1779,1779,1779,310
20240822,095600,118409766,1778,1778,1778,1778,1356
20240822,095500,115998798,1778,1779,1779,1778,1288
20240822,095400,113708660,1780,1781,1781,1780,198
20240822,095300,113356089,1782,1790,1790,1782,11245
20240822,095200,93278909,1792,1792,1792,1792,1
20240822,095100,93277117,1792,1792,1792,1792,213
20240822,095000,92895421,1790,1792,1792,1790,326
20240822,094900,92311513,1790,1791,1791,1790,16
20240822,094800,92282872,1793,1791,1793,1791,10
20240822,094700,92264944,1793,1792,1793,1790,950
20240822,094600,90563061,1793,1791,1796,1790,972
20240822,094500,88820233,1791,1791,1792,1790,115
20240822,094400,88614379,1790,1790,1790,1790,153
20240822,094300,88340509,1789,1788,1789,1788,24
20240822,094200,88297591,1788,1785,1790,1783,3081
20240822,094100,82787586,1785,1789,1789,1784,7135
20240822,094000,70047468,1790,1790,1790,1790,52
20240822,093900,69954388,1791,1801,1801,1791,1385
20240822,093800,67472627,1801,1799,1801,1791,1056
20240822,093700,65572101,1799,1791,1800,1791,92
20240822,093600,65406782,1800,1789,1800,1789,178
20240822,093500,65087405,1791,1790,1794,1790,16
20240822,093400,65058720,1789,1789,1789,1785,6013
20240822,093300,54308931,1791,1789,1794,1789,4728
20240822,093200,45838527,1789,1795,1795,1789,1232
20240822,093100,43630890,1794,1791,1794,1791,9
20240822,093000,43614756,1790,1790,1790,1790,0
20240822,092900,43614756,1790,1788,1790,1788,686
20240822,092800,42387748,1788,1790,1790,1788,146
20240822,092700,42126612,1790,1789,1790,1789,117
20240822,092600,41917183,1789,1798,1798,1789,3658
20240822,092500,35359044,1799,1799,1799,1799,0
20240822,092400,35359044,1799,1799,1799,1798,26
20240822,092300,35312273,1799,1804,1804,1798,211
20240822,092200,34932467,1805,1803,1806,1801,680
20240822,092100,33706178,1803,1805,1805,1803,812
20240822,092000,32240540,1801,1796,1802,1794,59
20240822,091900,32134393,1805,1805,1805,1805,0
20240822,091800,32134393,1805,1798,1805,1798,12092
20240822,091700,10353184,1798,1798,1798,1798,0
20240822,091600,10353184,1798,1798,1798,1798,10
20240822,091500,10335204,1798,1792,1798,1792,20
20240822,091400,10299263,1789,1777,1789,1777,656
20240822,091300,9125739,1789,1789,1789,1789,0
20240822,091200,9125739,1789,1789,1789,1789,0
20240822,091100,9125739,1789,1789,1789,1789,101
20240822,091000,8945050,1789,1785,1789,1773,281
20240822,090900,8444846,1791,1791,1791,1791,0
20240822,090800,8444846,1791,1791,1791,1791,0
20240822,090700,8444846,1791,1791,1791,1791,199
20240822,090600,8088437,1791,1791,1791,1791,0
20240822,090500,8088437,1791,1791,1791,1788,2341
20240822,090400,3897137,1791,1799,1799,1791,1875
20240822,090300,534572,1801,1801,1801,1801,37
20240822,090200,467935,1790,1790,1790,1790,0
20240822,090100,467935,1790,1791,1791,1790,82
20240822,090000,321112,1804,1804,1804,1804,178