KissMeData/032580/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191200,141658487,1292,1292,1292,1292,1433
20240820,191100,141658487,1292,1292,1292,1292,0
20240820,191000,141658487,1292,1292,1292,1292,0
20240820,190900,141658487,1292,1292,1292,1292,0
20240820,190800,141658487,1292,1292,1292,1292,0
20240820,190700,141658487,1292,1292,1292,1292,0
20240820,190600,141658487,1292,1292,1292,1292,0
20240820,190500,141658487,1292,1292,1292,1292,0
20240820,190400,141658487,1292,1292,1292,1292,0
20240820,190300,141658487,1292,1292,1292,1292,0
20240820,190200,141658487,1292,1292,1292,1292,0
20240820,190100,141658487,1292,1292,1292,1292,0
20240820,190000,141658487,1292,1292,1292,1292,0
20240820,185900,141658487,1292,1292,1292,1292,0
20240820,185800,141658487,1292,1292,1292,1292,0
20240820,185700,141658487,1292,1292,1292,1292,0
20240820,185600,141658487,1292,1292,1292,1292,0
20240820,185500,141658487,1292,1292,1292,1292,0
20240820,185400,141658487,1292,1292,1292,1292,0
20240820,185300,141658487,1292,1292,1292,1292,0
20240820,185200,141658487,1292,1292,1292,1292,0
20240820,185100,141658487,1292,1292,1292,1292,0
20240820,185000,141658487,1292,1292,1292,1292,0
20240820,184900,141658487,1292,1292,1292,1292,0
20240820,184800,141658487,1292,1292,1292,1292,0
20240820,184700,141658487,1292,1292,1292,1292,0
20240820,184600,141658487,1292,1292,1292,1292,0
20240820,184500,141658487,1292,1292,1292,1292,0
20240820,184400,141658487,1292,1292,1292,1292,0
20240820,184300,141658487,1292,1292,1292,1292,0
20240820,184200,141658487,1292,1292,1292,1292,1433
20240820,184100,141658487,1292,1292,1292,1292,0
20240820,184000,141658487,1292,1292,1292,1292,0
20240820,183900,141658487,1292,1292,1292,1292,0
20240820,183800,141658487,1292,1292,1292,1292,0
20240820,183700,141658487,1292,1292,1292,1292,0
20240820,183600,141658487,1292,1292,1292,1292,0
20240820,183500,141658487,1292,1292,1292,1292,0
20240820,183400,141658487,1292,1292,1292,1292,0
20240820,183300,141658487,1292,1292,1292,1292,0
20240820,183200,141658487,1292,1292,1292,1292,0
20240820,183100,141658487,1292,1292,1292,1292,0
20240820,183000,141658487,1292,1292,1292,1292,0
20240820,182900,141658487,1292,1292,1292,1292,0
20240820,182800,141658487,1292,1292,1292,1292,0
20240820,182700,141658487,1292,1292,1292,1292,0
20240820,182600,141658487,1292,1292,1292,1292,0
20240820,182500,141658487,1292,1292,1292,1292,0
20240820,182400,141658487,1292,1292,1292,1292,0
20240820,182300,141658487,1292,1292,1292,1292,0
20240820,182200,141658487,1292,1292,1292,1292,0
20240820,182100,141658487,1292,1292,1292,1292,0
20240820,182000,141658487,1292,1292,1292,1292,0
20240820,181900,141658487,1292,1292,1292,1292,0
20240820,181800,141658487,1292,1292,1292,1292,0
20240820,181700,141658487,1292,1292,1292,1292,0
20240820,181600,141658487,1292,1292,1292,1292,0
20240820,181500,141658487,1292,1292,1292,1292,0
20240820,181400,141658487,1292,1292,1292,1292,0
20240820,181300,141658487,1292,1292,1292,1292,0
20240820,181200,141658487,1292,1292,1292,1292,1433
20240820,181100,141658487,1292,1292,1292,1292,0
20240820,181000,141658487,1292,1292,1292,1292,0
20240820,180900,141658487,1292,1292,1292,1292,0
20240820,180800,141658487,1292,1292,1292,1292,0
20240820,180700,141658487,1292,1292,1292,1292,0
20240820,180600,141658487,1292,1292,1292,1292,0
20240820,180500,141658487,1292,1292,1292,1292,0
20240820,180400,141658487,1292,1292,1292,1292,0
20240820,180300,141658487,1292,1292,1292,1292,0
20240820,180200,141658487,1292,1292,1292,1292,0
20240820,180100,141658487,1292,1292,1292,1292,0
20240820,180000,141658487,1292,1292,1292,1292,0
20240820,175900,141658487,1292,1292,1292,1292,0
20240820,175800,141658487,1292,1292,1292,1292,0
20240820,175700,141658487,1292,1292,1292,1292,0
20240820,175600,141658487,1292,1292,1292,1292,0
20240820,175500,141658487,1292,1292,1292,1292,0
20240820,175400,141658487,1292,1292,1292,1292,0
20240820,175300,141658487,1292,1292,1292,1292,0
20240820,175200,141658487,1292,1292,1292,1292,0
20240820,175100,141658487,1292,1292,1292,1292,0
20240820,175000,141658487,1292,1292,1292,1292,0
20240820,174900,141658487,1292,1292,1292,1292,0
20240820,174800,141658487,1292,1292,1292,1292,0
20240820,174700,141658487,1292,1292,1292,1292,0
20240820,174600,141658487,1292,1292,1292,1292,0
20240820,174500,141658487,1292,1292,1292,1292,0
20240820,174400,141658487,1292,1292,1292,1292,0
20240820,174300,141658487,1292,1292,1292,1292,0
20240820,174200,141658487,1292,1292,1292,1292,1433
20240820,174100,141658487,1292,1292,1292,1292,0
20240820,174000,141658487,1292,1292,1292,1292,0
20240820,173900,141658487,1292,1292,1292,1292,0
20240820,173800,141658487,1292,1292,1292,1292,0
20240820,173700,141658487,1292,1292,1292,1292,0
20240820,173600,141658487,1292,1292,1292,1292,0
20240820,173500,141658487,1292,1292,1292,1292,0
20240820,173400,141658487,1292,1292,1292,1292,0
20240820,173300,141658487,1292,1292,1292,1292,0
20240820,173200,141658487,1292,1292,1292,1292,0
20240820,173100,141658487,1292,1292,1292,1292,0
20240820,173000,141658487,1292,1292,1292,1292,0
20240820,172900,141658487,1292,1292,1292,1292,0
20240820,172800,141658487,1292,1292,1292,1292,0
20240820,172700,141658487,1292,1292,1292,1292,0
20240820,172600,141658487,1292,1292,1292,1292,0
20240820,172500,141658487,1292,1292,1292,1292,0
20240820,172400,141658487,1292,1292,1292,1292,0
20240820,172300,141658487,1292,1292,1292,1292,0
20240820,172200,141658487,1292,1292,1292,1292,0
20240820,172100,141658487,1292,1292,1292,1292,0
20240820,172000,141658487,1292,1292,1292,1292,0
20240820,171900,141658487,1292,1292,1292,1292,0
20240820,171800,141658487,1292,1292,1292,1292,0
20240820,171700,141658487,1292,1292,1292,1292,0
20240820,171600,141658487,1292,1292,1292,1292,0
20240820,171500,141658487,1292,1292,1292,1292,0
20240820,171400,141658487,1292,1292,1292,1292,0
20240820,171300,141658487,1292,1292,1292,1292,0
20240820,171200,141658487,1292,1292,1292,1292,1433
20240820,171100,141658487,1292,1292,1292,1292,0
20240820,171000,141658487,1292,1292,1292,1292,0
20240820,170900,141658487,1292,1292,1292,1292,0
20240820,170800,141658487,1292,1292,1292,1292,0
20240820,170700,141658487,1292,1292,1292,1292,0
20240820,170600,141658487,1292,1292,1292,1292,0
20240820,170500,141658487,1292,1292,1292,1292,0
20240820,170400,141658487,1292,1292,1292,1292,0
20240820,170300,141658487,1292,1292,1292,1292,0
20240820,170200,141658487,1292,1292,1292,1292,0
20240820,170100,141658487,1292,1292,1292,1292,0
20240820,170000,141658487,1292,1292,1292,1292,0
20240820,165900,141658487,1292,1292,1292,1292,0
20240820,165800,141658487,1292,1292,1292,1292,0
20240820,165700,141658487,1292,1292,1292,1292,0
20240820,165600,141658487,1292,1292,1292,1292,0
20240820,165500,141658487,1292,1292,1292,1292,0
20240820,165400,141658487,1292,1292,1292,1292,0
20240820,165300,141658487,1292,1292,1292,1292,0
20240820,165200,141658487,1292,1292,1292,1292,0
20240820,165100,141658487,1292,1292,1292,1292,0
20240820,165000,141658487,1292,1292,1292,1292,0
20240820,164900,141658487,1292,1292,1292,1292,0
20240820,164800,141658487,1292,1292,1292,1292,0
20240820,164700,141658487,1292,1292,1292,1292,0
20240820,164600,141658487,1292,1292,1292,1292,0
20240820,164500,141658487,1292,1292,1292,1292,0
20240820,164400,141658487,1292,1292,1292,1292,0
20240820,164300,141658487,1292,1292,1292,1292,0
20240820,164200,141658487,1292,1292,1292,1292,1433
20240820,164100,141658487,1292,1292,1292,1292,0
20240820,164000,141658487,1292,1292,1292,1292,0
20240820,163900,141658487,1292,1292,1292,1292,0
20240820,163800,141658487,1292,1292,1292,1292,0
20240820,163700,141658487,1292,1292,1292,1292,0
20240820,163600,141658487,1292,1292,1292,1292,0
20240820,163500,141658487,1292,1292,1292,1292,0
20240820,163400,141658487,1292,1292,1292,1292,0
20240820,163300,141658487,1292,1292,1292,1292,0
20240820,163200,141658487,1292,1292,1292,1292,0
20240820,163100,141658487,1292,1292,1292,1292,0
20240820,163000,141658487,1292,1292,1292,1292,0
20240820,162900,141658487,1292,1292,1292,1292,0
20240820,162800,141658487,1292,1292,1292,1292,0
20240820,162700,141658487,1292,1292,1292,1292,0
20240820,162600,141658487,1292,1292,1292,1292,0
20240820,162500,141658487,1292,1292,1292,1292,0
20240820,162400,141658487,1292,1292,1292,1292,0
20240820,162300,141658487,1292,1292,1292,1292,0
20240820,162200,141658487,1292,1292,1292,1292,0
20240820,162100,141658487,1292,1292,1292,1292,0
20240820,162000,141658487,1292,1292,1292,1292,0
20240820,161900,141658487,1292,1292,1292,1292,0
20240820,161800,141658487,1292,1292,1292,1292,0
20240820,161700,141658487,1292,1292,1292,1292,0
20240820,161600,141658487,1292,1292,1292,1292,0
20240820,161500,141658487,1292,1292,1292,1292,0
20240820,161400,141658487,1292,1292,1292,1292,0
20240820,161300,141658487,1292,1292,1292,1292,0
20240820,161200,141658487,1292,1292,1292,1292,1433
20240820,161100,141658487,1292,1292,1292,1292,0
20240820,161000,141658487,1292,1292,1292,1292,0
20240820,160900,141658487,1292,1292,1292,1292,0
20240820,160800,141658487,1292,1292,1292,1292,0
20240820,160700,141658487,1292,1292,1292,1292,0
20240820,160600,141658487,1292,1292,1292,1292,0
20240820,160500,141658487,1292,1292,1292,1292,0
20240820,160400,141658487,1292,1292,1292,1292,0
20240820,160300,141658487,1292,1292,1292,1292,0
20240820,160200,141658487,1292,1292,1292,1292,0
20240820,160100,141658487,1292,1292,1292,1292,0
20240820,160000,141658487,1292,1292,1292,1292,0
20240820,155900,141658487,1292,1292,1292,1292,0
20240820,155800,141658487,1292,1292,1292,1292,0
20240820,155700,141658487,1292,1292,1292,1292,0
20240820,155600,141658487,1292,1292,1292,1292,0
20240820,155500,141658487,1292,1292,1292,1292,0
20240820,155400,141658487,1292,1292,1292,1292,0
20240820,155300,141658487,1292,1292,1292,1292,0
20240820,155200,141658487,1292,1292,1292,1292,0
20240820,155100,141658487,1292,1292,1292,1292,0
20240820,155000,141658487,1292,1292,1292,1292,0
20240820,154900,141658487,1292,1292,1292,1292,0
20240820,154800,141658487,1292,1292,1292,1292,0
20240820,154700,141658487,1292,1292,1292,1292,0
20240820,154600,141658487,1292,1292,1292,1292,0
20240820,154500,141658487,1292,1292,1292,1292,0
20240820,154400,141658487,1292,1292,1292,1292,0
20240820,154300,141658487,1292,1292,1292,1292,0
20240820,154200,141658487,1292,1292,1292,1292,1433
20240820,154100,141658487,1292,1292,1292,1292,0
20240820,154000,141658487,1292,1292,1292,1292,0
20240820,153900,141658487,1292,1292,1292,1292,0
20240820,153800,141658487,1292,1292,1292,1292,0
20240820,153700,141658487,1292,1292,1292,1292,0
20240820,153600,141658487,1292,1292,1292,1292,0
20240820,153500,141658487,1292,1292,1292,1292,0
20240820,153400,141658487,1292,1292,1292,1292,0
20240820,153300,141658487,1292,1292,1292,1292,0
20240820,153200,141658487,1292,1292,1292,1292,0
20240820,153100,141658487,1292,1292,1292,1292,0
20240820,153000,141658487,1292,1292,1292,1292,1433
20240820,152900,139807051,1292,1292,1292,1292,0
20240820,152800,139807051,1292,1292,1292,1292,0
20240820,152700,139807051,1292,1292,1292,1292,0
20240820,152600,139807051,1292,1292,1292,1292,0
20240820,152500,139807051,1292,1292,1292,1292,0
20240820,152400,139807051,1292,1292,1292,1292,0
20240820,152300,139807051,1292,1292,1292,1292,0
20240820,152200,139807051,1292,1292,1292,1292,0
20240820,152100,139807051,1292,1292,1292,1292,0
20240820,152000,139807051,1292,1292,1292,1292,0
20240820,151900,139807051,1292,1292,1292,1292,0
20240820,151800,139807051,1292,1287,1292,1286,276
20240820,151700,139452095,1292,1292,1292,1292,0
20240820,151600,139452095,1292,1292,1292,1292,2
20240820,151500,139449511,1292,1292,1292,1292,1
20240820,151400,139448219,1292,1292,1292,1292,0
20240820,151300,139448219,1292,1292,1292,1292,0
20240820,151200,139448219,1292,1292,1292,1292,0
20240820,151100,139448219,1292,1292,1292,1292,0
20240820,151000,139448219,1292,1292,1292,1292,0
20240820,150900,139448219,1292,1292,1292,1292,0
20240820,150800,139448219,1292,1292,1292,1292,0
20240820,150700,139448219,1292,1292,1292,1292,2
20240820,150600,139445635,1292,1292,1292,1292,0
20240820,150500,139445635,1292,1292,1292,1292,0
20240820,150400,139445635,1292,1292,1292,1292,2
20240820,150300,139443051,1287,1287,1287,1287,1003
20240820,150200,138152190,1292,1287,1292,1287,2
20240820,150100,138149611,1292,1287,1292,1287,3
20240820,150000,138145740,1292,1288,1292,1285,1877
20240820,145900,135724276,1288,1284,1288,1284,147
20240820,145800,135535088,1287,1283,1287,1283,14039
20240820,145700,117505775,1284,1283,1284,1282,576
20240820,145600,116767340,1284,1284,1284,1284,0
20240820,145500,116767340,1284,1284,1284,1284,0
20240820,145400,116767340,1284,1284,1284,1284,0
20240820,145300,116767340,1284,1284,1284,1284,500
20240820,145200,116125340,1284,1284,1284,1284,0
20240820,145100,116125340,1284,1284,1284,1284,0
20240820,145000,116125340,1284,1284,1284,1284,0
20240820,144900,116125340,1284,1284,1284,1284,0
20240820,144800,116125340,1284,1284,1284,1284,1
20240820,144700,116124056,1281,1281,1281,1281,0
20240820,144600,116124056,1281,1281,1281,1281,0
20240820,144500,116124056,1281,1281,1281,1281,0
20240820,144400,116124056,1281,1282,1282,1281,211
20240820,144300,115853764,1284,1284,1284,1284,5
20240820,144200,115847344,1284,1284,1284,1284,0
20240820,144100,115847344,1284,1284,1284,1284,0
20240820,144000,115847344,1284,1284,1284,1284,0
20240820,143900,115847344,1284,1284,1284,1284,0
20240820,143800,115847344,1284,1284,1284,1284,0
20240820,143700,115847344,1284,1284,1284,1284,0
20240820,143600,115847344,1284,1284,1284,1284,0
20240820,143500,115847344,1284,1284,1284,1284,0
20240820,143400,115847344,1284,1284,1284,1284,0
20240820,143300,115847344,1284,1284,1284,1284,0
20240820,143200,115847344,1284,1284,1284,1284,0
20240820,143100,115847344,1284,1280,1284,1279,202
20240820,143000,115588974,1280,1284,1284,1280,6
20240820,142900,115581290,1280,1280,1280,1280,1715
20240820,142800,113386090,1282,1282,1282,1282,0
20240820,142700,113386090,1282,1282,1282,1282,0
20240820,142600,113386090,1282,1282,1282,1282,0
20240820,142500,113386090,1282,1282,1282,1282,738
20240820,142400,112439974,1281,1280,1281,1280,4144
20240820,142300,107135313,1282,1282,1282,1282,0
20240820,142200,107135313,1282,1282,1282,1282,3
20240820,142100,107131467,1282,1282,1282,1282,1
20240820,142000,107130185,1281,1281,1281,1281,55
20240820,141900,107059730,1281,1281,1281,1281,242
20240820,141800,106749728,1282,1282,1282,1282,146
20240820,141700,106562556,1282,1282,1282,1282,0
20240820,141600,106562556,1282,1282,1282,1282,4
20240820,141500,106557428,1284,1284,1284,1284,0
20240820,141400,106557428,1284,1284,1284,1284,60
20240820,141300,106480388,1284,1284,1284,1284,0
20240820,141200,106480388,1284,1284,1284,1284,0
20240820,141100,106480388,1284,1284,1284,1284,0
20240820,141000,106480388,1284,1284,1284,1284,0
20240820,140900,106480388,1284,1284,1284,1284,0
20240820,140800,106480388,1284,1284,1284,1284,0
20240820,140700,106480388,1284,1284,1284,1284,0
20240820,140600,106480388,1284,1284,1284,1284,0
20240820,140500,106480388,1284,1284,1284,1284,0
20240820,140400,106480388,1284,1284,1284,1284,7
20240820,140300,106471400,1285,1285,1285,1285,0
20240820,140200,106471400,1285,1285,1285,1285,0
20240820,140100,106471400,1285,1285,1285,1285,0
20240820,140000,106471400,1285,1285,1285,1285,0
20240820,135900,106471400,1285,1285,1285,1285,0
20240820,135800,106471400,1285,1285,1285,1285,0
20240820,135700,106471400,1285,1285,1285,1285,0
20240820,135600,106471400,1285,1285,1285,1285,0
20240820,135500,106471400,1285,1285,1285,1285,0
20240820,135400,106471400,1285,1285,1285,1285,0
20240820,135300,106471400,1285,1285,1285,1285,0
20240820,135200,106471400,1285,1285,1285,1285,0
20240820,135100,106471400,1285,1285,1285,1285,1
20240820,135000,106470115,1280,1280,1280,1280,159
20240820,134900,106266595,1281,1281,1281,1281,2
20240820,134800,106264033,1281,1281,1281,1281,30
20240820,134700,106225603,1281,1281,1281,1281,0
20240820,134600,106225603,1281,1281,1281,1281,720
20240820,134500,105303283,1282,1282,1282,1282,0
20240820,134400,105303283,1282,1282,1282,1282,588
20240820,134300,104549467,1285,1285,1285,1285,0
20240820,134200,104549467,1285,1285,1285,1285,0
20240820,134100,104549467,1285,1285,1285,1285,0
20240820,134000,104549467,1285,1285,1285,1285,0
20240820,133900,104549467,1285,1285,1285,1285,0
20240820,133800,104549467,1285,1285,1285,1285,0
20240820,133700,104549467,1285,1285,1285,1285,0
20240820,133600,104549467,1285,1285,1285,1285,0
20240820,133500,104549467,1285,1285,1285,1285,0
20240820,133400,104549467,1285,1285,1285,1285,0
20240820,133300,104549467,1285,1285,1285,1285,0
20240820,133200,104549467,1285,1285,1285,1285,0
20240820,133100,104549467,1285,1285,1285,1285,1
20240820,133000,104548182,1284,1284,1284,1284,0
20240820,132900,104548182,1284,1284,1284,1284,0
20240820,132800,104548182,1284,1284,1284,1284,0
20240820,132700,104548182,1284,1284,1284,1284,0
20240820,132600,104548182,1284,1284,1284,1284,0
20240820,132500,104548182,1284,1284,1284,1284,379
20240820,132400,104061546,1284,1284,1284,1284,0
20240820,132300,104061546,1284,1284,1284,1284,0
20240820,132200,104061546,1284,1284,1284,1284,0
20240820,132100,104061546,1284,1284,1284,1284,0
20240820,132000,104061546,1284,1284,1284,1284,0
20240820,131900,104061546,1284,1284,1284,1284,0
20240820,131800,104061546,1284,1284,1284,1284,0
20240820,131700,104061546,1284,1284,1284,1284,0
20240820,131600,104061546,1284,1284,1284,1284,0
20240820,131500,104061546,1284,1284,1284,1284,0
20240820,131400,104061546,1284,1284,1284,1284,0
20240820,131300,104061546,1284,1284,1284,1284,0
20240820,131200,104061546,1284,1284,1284,1284,0
20240820,131100,104061546,1284,1285,1285,1284,1000
20240820,131000,102776805,1285,1285,1285,1285,200
20240820,130900,102519805,1286,1286,1286,1286,0
20240820,130800,102519805,1286,1286,1286,1286,0
20240820,130700,102519805,1286,1286,1286,1286,0
20240820,130600,102519805,1286,1286,1286,1286,0
20240820,130500,102519805,1286,1286,1286,1286,0
20240820,130400,102519805,1286,1286,1286,1286,0
20240820,130300,102519805,1286,1285,1286,1285,1089
20240820,130200,101119640,1285,1285,1285,1285,1967
20240820,130100,98592045,1285,1285,1285,1285,1
20240820,130000,98590760,1285,1285,1285,1285,0
20240820,125900,98590760,1285,1285,1285,1285,3872
20240820,125800,93615240,1285,1285,1285,1285,0
20240820,125700,93615240,1285,1285,1285,1285,150
20240820,125600,93422490,1285,1285,1285,1285,0
20240820,125500,93422490,1285,1285,1285,1285,0
20240820,125400,93422490,1285,1285,1285,1285,0
20240820,125300,93422490,1285,1285,1285,1285,50
20240820,125200,93358240,1284,1284,1284,1284,0
20240820,125100,93358240,1284,1284,1284,1284,200
20240820,125000,93101440,1286,1286,1286,1286,1
20240820,124900,93100154,1286,1286,1286,1286,0
20240820,124800,93100154,1286,1286,1286,1286,0
20240820,124700,93100154,1286,1286,1286,1286,14
20240820,124600,93082150,1286,1286,1286,1286,0
20240820,124500,93082150,1286,1286,1286,1286,1
20240820,124400,93080864,1284,1284,1284,1284,0
20240820,124300,93080864,1284,1286,1286,1284,258
20240820,124200,92749586,1286,1285,1286,1285,505
20240820,124100,92100656,1285,1285,1285,1285,0
20240820,124000,92100656,1285,1285,1285,1285,0
20240820,123900,92100656,1285,1285,1285,1285,1
20240820,123800,92099371,1284,1284,1284,1284,0
20240820,123700,92099371,1284,1284,1284,1284,0
20240820,123600,92099371,1284,1284,1284,1284,4
20240820,123500,92094235,1285,1285,1285,1285,0
20240820,123400,92094235,1285,1285,1285,1285,0
20240820,123300,92094235,1285,1285,1285,1285,0
20240820,123200,92094235,1285,1285,1285,1285,0
20240820,123100,92094235,1285,1285,1285,1285,83
20240820,123000,91987580,1285,1285,1285,1285,0
20240820,122900,91987580,1285,1285,1285,1285,0
20240820,122800,91987580,1285,1285,1285,1285,0
20240820,122700,91987580,1285,1285,1285,1285,786
20240820,122600,90977570,1285,1285,1285,1285,0
20240820,122500,90977570,1285,1285,1285,1285,10
20240820,122400,90964720,1285,1285,1285,1285,0
20240820,122300,90964720,1285,1285,1285,1285,2
20240820,122200,90962150,1284,1284,1284,1284,0
20240820,122100,90962150,1284,1284,1284,1284,300
20240820,122000,90576950,1284,1284,1284,1284,0
20240820,121900,90576950,1284,1284,1284,1284,199
20240820,121800,90321434,1284,1284,1284,1284,0
20240820,121700,90321434,1284,1284,1284,1284,0
20240820,121600,90321434,1284,1284,1284,1284,1
20240820,121500,90320150,1281,1281,1284,1281,1621
20240820,121400,88241249,1281,1282,1283,1281,2919
20240820,121300,84501192,1283,1283,1283,1283,0
20240820,121200,84501192,1283,1283,1283,1283,0
20240820,121100,84501192,1283,1283,1283,1283,854
20240820,121000,83405510,1283,1283,1283,1283,408
20240820,120900,82882046,1285,1285,1285,1285,0
20240820,120800,82882046,1285,1285,1285,1285,0
20240820,120700,82882046,1285,1285,1285,1285,0
20240820,120600,82882046,1285,1285,1285,1285,0
20240820,120500,82882046,1285,1285,1285,1285,0
20240820,120400,82882046,1285,1285,1285,1285,602
20240820,120300,82108476,1283,1281,1283,1281,10730
20240820,120200,68356898,1282,1282,1282,1282,1500
20240820,120100,66433898,1283,1283,1283,1283,0
20240820,120000,66433898,1283,1283,1283,1283,0
20240820,115900,66433898,1283,1283,1283,1283,0
20240820,115800,66433898,1283,1283,1283,1283,466
20240820,115700,65836020,1283,1283,1283,1283,15
20240820,115600,65816775,1281,1281,1281,1281,0
20240820,115500,65816775,1281,1281,1281,1281,0
20240820,115400,65816775,1281,1281,1281,1281,50
20240820,115300,65752725,1283,1283,1283,1283,864
20240820,115200,64644213,1283,1283,1283,1283,2
20240820,115100,64641647,1283,1283,1283,1283,1
20240820,115000,64640364,1283,1283,1283,1283,0
20240820,114900,64640364,1283,1283,1283,1283,100
20240820,114800,64512064,1283,1283,1283,1283,0
20240820,114700,64512064,1283,1283,1283,1283,0
20240820,114600,64512064,1283,1283,1283,1283,0
20240820,114500,64512064,1283,1283,1283,1283,134
20240820,114400,64340142,1283,1283,1283,1283,0
20240820,114300,64340142,1283,1283,1283,1283,0
20240820,114200,64340142,1283,1283,1283,1283,0
20240820,114100,64340142,1283,1283,1283,1283,0
20240820,114000,64340142,1283,1283,1283,1283,800
20240820,113900,63313742,1280,1280,1280,1280,0
20240820,113800,63313742,1280,1281,1281,1280,3000
20240820,113700,59472603,1284,1284,1284,1284,0
20240820,113600,59472603,1284,1284,1284,1284,0
20240820,113500,59472603,1284,1284,1284,1284,0
20240820,113400,59472603,1284,1284,1284,1284,0
20240820,113300,59472603,1284,1284,1284,1284,0
20240820,113200,59472603,1284,1284,1284,1284,0
20240820,113100,59472603,1284,1283,1284,1283,345
20240820,113000,59029967,1283,1283,1283,1283,0
20240820,112900,59029967,1283,1283,1283,1283,0
20240820,112800,59029967,1283,1283,1283,1283,489
20240820,112700,58402580,1283,1283,1283,1283,389
20240820,112600,57903493,1283,1283,1283,1283,100
20240820,112500,57775193,1284,1284,1284,1284,0
20240820,112400,57775193,1284,1284,1284,1284,0
20240820,112300,57775193,1284,1284,1284,1284,0
20240820,112200,57775193,1284,1284,1284,1284,0
20240820,112100,57775193,1284,1284,1284,1284,900
20240820,112000,56619593,1283,1283,1283,1283,200
20240820,111900,56362993,1282,1282,1282,1282,0
20240820,111800,56362993,1282,1282,1282,1282,0
20240820,111700,56362993,1282,1282,1282,1282,0
20240820,111600,56362993,1282,1282,1282,1282,0
20240820,111500,56362993,1282,1282,1282,1282,100
20240820,111400,56234793,1284,1284,1284,1284,410
20240820,111300,55708353,1284,1284,1284,1284,0
20240820,111200,55708353,1284,1284,1284,1284,0
20240820,111100,55708353,1284,1284,1284,1284,100
20240820,111000,55579953,1284,1284,1284,1284,0
20240820,110900,55579953,1284,1284,1284,1284,0
20240820,110800,55579953,1284,1284,1284,1284,100
20240820,110700,55451553,1285,1285,1285,1285,100
20240820,110600,55323053,1285,1284,1285,1284,1082
20240820,110500,53933345,1284,1284,1284,1284,0
20240820,110400,53933345,1284,1284,1284,1284,0
20240820,110300,53933345,1284,1283,1284,1283,2406
20240820,110200,50845447,1283,1283,1283,1283,0
20240820,110100,50845447,1283,1283,1283,1283,20
20240820,110000,50819787,1283,1283,1283,1283,1900
20240820,105900,48382087,1283,1283,1283,1283,1170
20240820,105800,46880977,1283,1283,1283,1283,0
20240820,105700,46880977,1283,1282,1283,1282,1718
20240820,105600,44677501,1282,1282,1282,1282,0
20240820,105500,44677501,1282,1282,1282,1282,700
20240820,105400,43780101,1282,1282,1282,1282,0
20240820,105300,43780101,1282,1282,1282,1282,1
20240820,105200,43778819,1278,1278,1278,1278,0
20240820,105100,43778819,1278,1278,1278,1278,0
20240820,105000,43778819,1278,1278,1278,1278,0
20240820,104900,43778819,1278,1278,1278,1278,200
20240820,104800,43523219,1282,1282,1282,1282,0
20240820,104700,43523219,1282,1282,1282,1282,1586
20240820,104600,41489967,1282,1282,1282,1282,0
20240820,104500,41489967,1282,1282,1282,1282,0
20240820,104400,41489967,1282,1282,1282,1282,974
20240820,104300,40241299,1282,1281,1282,1281,6042
20240820,104200,32499655,1280,1280,1280,1280,5826
20240820,104100,25042375,1280,1280,1280,1280,11
20240820,104000,25028295,1280,1280,1280,1280,0
20240820,103900,25028295,1280,1280,1280,1280,0
20240820,103800,25028295,1280,1280,1280,1280,0
20240820,103700,25028295,1280,1280,1280,1280,0
20240820,103600,25028295,1280,1280,1280,1280,95
20240820,103500,24906695,1280,1280,1280,1280,0
20240820,103400,24906695,1280,1280,1280,1280,0
20240820,103300,24906695,1280,1280,1280,1280,1
20240820,103200,24905415,1276,1276,1276,1276,0
20240820,103100,24905415,1276,1277,1277,1276,145
20240820,103000,24720270,1278,1278,1278,1278,40
20240820,102900,24669150,1283,1283,1283,1283,1
20240820,102800,24667867,1282,1283,1283,1281,15
20240820,102700,24648637,1283,1283,1283,1283,0
20240820,102600,24648637,1283,1283,1283,1283,0
20240820,102500,24648637,1283,1283,1283,1283,0
20240820,102400,24648637,1283,1283,1283,1283,0
20240820,102300,24648637,1283,1283,1283,1283,0
20240820,102200,24648637,1283,1283,1283,1283,0
20240820,102100,24648637,1283,1283,1283,1283,0
20240820,102000,24648637,1283,1283,1283,1283,0
20240820,101900,24648637,1283,1283,1283,1283,0
20240820,101800,24648637,1283,1283,1283,1283,0
20240820,101700,24648637,1283,1283,1283,1283,0
20240820,101600,24648637,1283,1283,1283,1283,0
20240820,101500,24648637,1283,1283,1283,1283,4
20240820,101400,24643505,1276,1276,1276,1276,0
20240820,101300,24643505,1276,1276,1276,1276,0
20240820,101200,24643505,1276,1276,1276,1276,0
20240820,101100,24643505,1276,1276,1276,1276,400
20240820,101000,24133105,1277,1277,1277,1277,0
20240820,100900,24133105,1277,1277,1277,1277,784
20240820,100800,23131937,1278,1278,1278,1278,0
20240820,100700,23131937,1278,1283,1283,1278,411
20240820,100600,22606514,1280,1281,1283,1280,159
20240820,100500,22402863,1284,1281,1284,1281,9
20240820,100400,22391331,1284,1285,1285,1284,1438
20240820,100300,20543601,1285,1280,1285,1280,502
20240820,100200,19901031,1285,1285,1285,1285,100
20240820,100100,19772531,1285,1285,1285,1285,0
20240820,100000,19772531,1285,1285,1285,1285,0
20240820,095900,19772531,1285,1285,1285,1278,3
20240820,095800,19768683,1278,1285,1285,1278,701
20240820,095700,18867905,1278,1278,1278,1278,4
20240820,095600,18862793,1279,1279,1279,1279,170
20240820,095500,18645363,1279,1279,1279,1279,304
20240820,095400,18256547,1285,1285,1285,1285,0
20240820,095300,18256547,1285,1285,1285,1285,0
20240820,095200,18256547,1285,1285,1285,1285,1
20240820,095100,18255262,1278,1278,1278,1278,1
20240820,095000,18253984,1285,1285,1285,1285,1
20240820,094900,18252699,1285,1285,1285,1285,1
20240820,094800,18251414,1278,1278,1278,1278,1
20240820,094700,18250136,1286,1286,1286,1286,6
20240820,094600,18242420,1286,1286,1286,1286,3
20240820,094500,18238562,1278,1286,1286,1278,4
20240820,094400,18233426,1278,1278,1278,1278,3
20240820,094300,18229592,1286,1286,1286,1286,0
20240820,094200,18229592,1286,1286,1286,1286,1
20240820,094100,18228306,1284,1278,1286,1278,507
20240820,094000,17576322,1286,1278,1286,1278,72
20240820,093900,17484298,1286,1286,1286,1286,1
20240820,093800,17483012,1278,1278,1278,1278,1
20240820,093700,17481734,1286,1286,1286,1286,2
20240820,093600,17479162,1278,1278,1278,1278,1
20240820,093500,17477884,1286,1286,1286,1286,2
20240820,093400,17475312,1277,1286,1286,1277,3226
20240820,093300,13348708,1292,1286,1292,1286,12
20240820,093200,13333264,1292,1290,1292,1290,21
20240820,093100,13306162,1289,1288,1289,1288,10
20240820,093000,13293277,1292,1292,1292,1292,0
20240820,092900,13293277,1292,1292,1292,1292,0
20240820,092800,13293277,1292,1292,1292,1292,0
20240820,092700,13293277,1292,1292,1292,1292,11
20240820,092600,13279065,1294,1294,1294,1294,0
20240820,092500,13279065,1294,1294,1294,1294,0
20240820,092400,13279065,1294,1294,1294,1294,0
20240820,092300,13279065,1294,1294,1294,1294,0
20240820,092200,13279065,1294,1294,1294,1294,94
20240820,092100,13157429,1294,1294,1294,1294,0
20240820,092000,13157429,1294,1293,1294,1293,501
20240820,091900,12509635,1293,1293,1293,1293,0
20240820,091800,12509635,1293,1290,1293,1283,101
20240820,091700,12379675,1294,1291,1294,1291,4
20240820,091600,12374505,1294,1291,1294,1291,1014
20240820,091500,11065398,1291,1290,1291,1290,907
20240820,091400,9895066,1290,1290,1290,1290,0
20240820,091300,9895066,1290,1290,1290,1290,0
20240820,091200,9895066,1290,1288,1290,1288,579
20240820,091100,9148786,1288,1288,1288,1288,1786
20240820,091000,6848418,1288,1288,1288,1288,0
20240820,090900,6848418,1288,1288,1288,1288,0
20240820,090800,6848418,1288,1288,1288,1288,0
20240820,090700,6848418,1288,1285,1288,1285,941
20240820,090600,5639200,1285,1281,1285,1275,1719
20240820,090500,3434619,1281,1280,1281,1280,606
20240820,090400,2658934,1280,1280,1280,1280,3
20240820,090300,2655094,1280,1280,1280,1280,0
20240820,090200,2655094,1280,1280,1280,1280,0
20240820,090100,2655094,1280,1273,1280,1273,1598
20240820,090000,614386,1272,1265,1272,1265,485