KissMeData/033250/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,191500,209476180,1333,1333,1333,1333,6661
20240809,191400,209476180,1333,1333,1333,1333,0
20240809,191300,209476180,1333,1333,1333,1333,0
20240809,191200,209476180,1333,1333,1333,1333,0
20240809,191100,209476180,1333,1333,1333,1333,0
20240809,191000,209476180,1333,1333,1333,1333,0
20240809,190900,209476180,1333,1333,1333,1333,0
20240809,190800,209476180,1333,1333,1333,1333,0
20240809,190700,209476180,1333,1333,1333,1333,0
20240809,190600,209476180,1333,1333,1333,1333,0
20240809,190500,209476180,1333,1333,1333,1333,0
20240809,190400,209476180,1333,1333,1333,1333,0
20240809,190300,209476180,1333,1333,1333,1333,0
20240809,190200,209476180,1333,1333,1333,1333,0
20240809,190100,209476180,1333,1333,1333,1333,0
20240809,190000,209476180,1333,1333,1333,1333,0
20240809,185900,209476180,1333,1333,1333,1333,0
20240809,185800,209476180,1333,1333,1333,1333,0
20240809,185700,209476180,1333,1333,1333,1333,0
20240809,185600,209476180,1333,1333,1333,1333,0
20240809,185500,209476180,1333,1333,1333,1333,0
20240809,185400,209476180,1333,1333,1333,1333,0
20240809,185300,209476180,1333,1333,1333,1333,0
20240809,185200,209476180,1333,1333,1333,1333,0
20240809,185100,209476180,1333,1333,1333,1333,0
20240809,185000,209476180,1333,1333,1333,1333,0
20240809,184900,209476180,1333,1333,1333,1333,0
20240809,184800,209476180,1333,1333,1333,1333,0
20240809,184700,209476180,1333,1333,1333,1333,0
20240809,184600,209476180,1333,1333,1333,1333,0
20240809,184500,209476180,1333,1333,1333,1333,6661
20240809,184400,209476180,1333,1333,1333,1333,0
20240809,184300,209476180,1333,1333,1333,1333,0
20240809,184200,209476180,1333,1333,1333,1333,0
20240809,184100,209476180,1333,1333,1333,1333,0
20240809,184000,209476180,1333,1333,1333,1333,0
20240809,183900,209476180,1333,1333,1333,1333,0
20240809,183800,209476180,1333,1333,1333,1333,0
20240809,183700,209476180,1333,1333,1333,1333,0
20240809,183600,209476180,1333,1333,1333,1333,0
20240809,183500,209476180,1333,1333,1333,1333,0
20240809,183400,209476180,1333,1333,1333,1333,0
20240809,183300,209476180,1333,1333,1333,1333,0
20240809,183200,209476180,1333,1333,1333,1333,0
20240809,183100,209476180,1333,1333,1333,1333,0
20240809,183000,209476180,1333,1333,1333,1333,0
20240809,182900,209476180,1333,1333,1333,1333,0
20240809,182800,209476180,1333,1333,1333,1333,0
20240809,182700,209476180,1333,1333,1333,1333,0
20240809,182600,209476180,1333,1333,1333,1333,0
20240809,182500,209476180,1333,1333,1333,1333,0
20240809,182400,209476180,1333,1333,1333,1333,0
20240809,182300,209476180,1333,1333,1333,1333,0
20240809,182200,209476180,1333,1333,1333,1333,0
20240809,182100,209476180,1333,1333,1333,1333,0
20240809,182000,209476180,1333,1333,1333,1333,0
20240809,181900,209476180,1333,1333,1333,1333,0
20240809,181800,209476180,1333,1333,1333,1333,0
20240809,181700,209476180,1333,1333,1333,1333,0
20240809,181600,209476180,1333,1333,1333,1333,0
20240809,181500,209476180,1333,1333,1333,1333,6661
20240809,181400,209476180,1333,1333,1333,1333,0
20240809,181300,209476180,1333,1333,1333,1333,0
20240809,181200,209476180,1333,1333,1333,1333,0
20240809,181100,209476180,1333,1333,1333,1333,0
20240809,181000,209476180,1333,1333,1333,1333,0
20240809,180900,209476180,1333,1333,1333,1333,0
20240809,180800,209476180,1333,1333,1333,1333,0
20240809,180700,209476180,1333,1333,1333,1333,0
20240809,180600,209476180,1333,1333,1333,1333,0
20240809,180500,209476180,1333,1333,1333,1333,0
20240809,180400,209476180,1333,1333,1333,1333,0
20240809,180300,209476180,1333,1333,1333,1333,0
20240809,180200,209476180,1333,1333,1333,1333,0
20240809,180100,209476180,1333,1333,1333,1333,0
20240809,180000,209476180,1333,1333,1333,1333,0
20240809,175900,209476180,1333,1333,1333,1333,0
20240809,175800,209476180,1333,1333,1333,1333,0
20240809,175700,209476180,1333,1333,1333,1333,0
20240809,175600,209476180,1333,1333,1333,1333,0
20240809,175500,209476180,1333,1333,1333,1333,0
20240809,175400,209476180,1333,1333,1333,1333,0
20240809,175300,209476180,1333,1333,1333,1333,0
20240809,175200,209476180,1333,1333,1333,1333,0
20240809,175100,209476180,1333,1333,1333,1333,0
20240809,175000,209476180,1333,1333,1333,1333,0
20240809,174900,209476180,1333,1333,1333,1333,0
20240809,174800,209476180,1333,1333,1333,1333,0
20240809,174700,209476180,1333,1333,1333,1333,0
20240809,174600,209476180,1333,1333,1333,1333,0
20240809,174500,209476180,1333,1333,1333,1333,6661
20240809,174400,209476180,1333,1333,1333,1333,0
20240809,174300,209476180,1333,1333,1333,1333,0
20240809,174200,209476180,1333,1333,1333,1333,0
20240809,174100,209476180,1333,1333,1333,1333,0
20240809,174000,209476180,1333,1333,1333,1333,0
20240809,173900,209476180,1333,1333,1333,1333,0
20240809,173800,209476180,1333,1333,1333,1333,0
20240809,173700,209476180,1333,1333,1333,1333,0
20240809,173600,209476180,1333,1333,1333,1333,0
20240809,173500,209476180,1333,1333,1333,1333,0
20240809,173400,209476180,1333,1333,1333,1333,0
20240809,173300,209476180,1333,1333,1333,1333,0
20240809,173200,209476180,1333,1333,1333,1333,0
20240809,173100,209476180,1333,1333,1333,1333,0
20240809,173000,209476180,1333,1333,1333,1333,0
20240809,172900,209476180,1333,1333,1333,1333,0
20240809,172800,209476180,1333,1333,1333,1333,0
20240809,172700,209476180,1333,1333,1333,1333,0
20240809,172600,209476180,1333,1333,1333,1333,0
20240809,172500,209476180,1333,1333,1333,1333,0
20240809,172400,209476180,1333,1333,1333,1333,0
20240809,172300,209476180,1333,1333,1333,1333,0
20240809,172200,209476180,1333,1333,1333,1333,0
20240809,172100,209476180,1333,1333,1333,1333,0
20240809,172000,209476180,1333,1333,1333,1333,0
20240809,171900,209476180,1333,1333,1333,1333,0
20240809,171800,209476180,1333,1333,1333,1333,0
20240809,171700,209476180,1333,1333,1333,1333,0
20240809,171600,209476180,1333,1333,1333,1333,0
20240809,171500,209476180,1333,1333,1333,1333,6661
20240809,171400,209476180,1333,1333,1333,1333,0
20240809,171300,209476180,1333,1333,1333,1333,0
20240809,171200,209476180,1333,1333,1333,1333,0
20240809,171100,209476180,1333,1333,1333,1333,0
20240809,171000,209476180,1333,1333,1333,1333,0
20240809,170900,209476180,1333,1333,1333,1333,0
20240809,170800,209476180,1333,1333,1333,1333,0
20240809,170700,209476180,1333,1333,1333,1333,0
20240809,170600,209476180,1333,1333,1333,1333,0
20240809,170500,209476180,1333,1333,1333,1333,0
20240809,170400,209476180,1333,1333,1333,1333,0
20240809,170300,209476180,1333,1333,1333,1333,0
20240809,170200,209476180,1333,1333,1333,1333,0
20240809,170100,209476180,1333,1333,1333,1333,0
20240809,170000,209476180,1333,1333,1333,1333,0
20240809,165900,209476180,1333,1333,1333,1333,0
20240809,165800,209476180,1333,1333,1333,1333,0
20240809,165700,209476180,1333,1333,1333,1333,0
20240809,165600,209476180,1333,1333,1333,1333,0
20240809,165500,209476180,1333,1333,1333,1333,0
20240809,165400,209476180,1333,1333,1333,1333,0
20240809,165300,209476180,1333,1333,1333,1333,0
20240809,165200,209476180,1333,1333,1333,1333,0
20240809,165100,209476180,1333,1333,1333,1333,0
20240809,165000,209476180,1333,1333,1333,1333,0
20240809,164900,209476180,1333,1333,1333,1333,0
20240809,164800,209476180,1333,1333,1333,1333,0
20240809,164700,209476180,1333,1333,1333,1333,0
20240809,164600,209476180,1333,1333,1333,1333,0
20240809,164500,209476180,1333,1333,1333,1333,6661
20240809,164400,209476180,1333,1333,1333,1333,0
20240809,164300,209476180,1333,1333,1333,1333,0
20240809,164200,209476180,1333,1333,1333,1333,0
20240809,164100,209476180,1333,1333,1333,1333,0
20240809,164000,209476180,1333,1333,1333,1333,0
20240809,163900,209476180,1333,1333,1333,1333,0
20240809,163800,209476180,1333,1333,1333,1333,0
20240809,163700,209476180,1333,1333,1333,1333,0
20240809,163600,209476180,1333,1333,1333,1333,0
20240809,163500,209476180,1333,1333,1333,1333,0
20240809,163400,209476180,1333,1333,1333,1333,0
20240809,163300,209476180,1333,1333,1333,1333,0
20240809,163200,209476180,1333,1333,1333,1333,0
20240809,163100,209476180,1333,1333,1333,1333,0
20240809,163000,209476180,1333,1333,1333,1333,0
20240809,162900,209476180,1333,1333,1333,1333,0
20240809,162800,209476180,1333,1333,1333,1333,0
20240809,162700,209476180,1333,1333,1333,1333,0
20240809,162600,209476180,1333,1333,1333,1333,0
20240809,162500,209476180,1333,1333,1333,1333,0
20240809,162400,209476180,1333,1333,1333,1333,0
20240809,162300,209476180,1333,1333,1333,1333,0
20240809,162200,209476180,1333,1333,1333,1333,0
20240809,162100,209476180,1333,1333,1333,1333,0
20240809,162000,209476180,1333,1333,1333,1333,0
20240809,161900,209476180,1333,1333,1333,1333,0
20240809,161800,209476180,1333,1333,1333,1333,0
20240809,161700,209476180,1333,1333,1333,1333,0
20240809,161600,209476180,1333,1333,1333,1333,0
20240809,161500,209476180,1333,1333,1333,1333,6661
20240809,161400,209476180,1333,1333,1333,1333,0
20240809,161300,209476180,1333,1333,1333,1333,0
20240809,161200,209476180,1333,1333,1333,1333,0
20240809,161100,209476180,1333,1333,1333,1333,0
20240809,161000,209476180,1333,1333,1333,1333,0
20240809,160900,209476180,1333,1333,1333,1333,0
20240809,160800,209476180,1333,1333,1333,1333,0
20240809,160700,209476180,1333,1333,1333,1333,0
20240809,160600,209476180,1333,1333,1333,1333,0
20240809,160500,209476180,1333,1333,1333,1333,0
20240809,160400,209476180,1333,1333,1333,1333,0
20240809,160300,209476180,1333,1333,1333,1333,0
20240809,160200,209476180,1333,1333,1333,1333,0
20240809,160100,209476180,1333,1333,1333,1333,0
20240809,160000,209476180,1333,1333,1333,1333,0
20240809,155900,209476180,1333,1333,1333,1333,0
20240809,155800,209476180,1333,1333,1333,1333,0
20240809,155700,209476180,1333,1333,1333,1333,0
20240809,155600,209476180,1333,1333,1333,1333,0
20240809,155500,209476180,1333,1333,1333,1333,0
20240809,155400,209476180,1333,1333,1333,1333,0
20240809,155300,209476180,1333,1333,1333,1333,0
20240809,155200,209476180,1333,1333,1333,1333,0
20240809,155100,209476180,1333,1333,1333,1333,0
20240809,155000,209476180,1333,1333,1333,1333,0
20240809,154900,209476180,1333,1333,1333,1333,0
20240809,154800,209476180,1333,1333,1333,1333,0
20240809,154700,209476180,1333,1333,1333,1333,0
20240809,154600,209476180,1333,1333,1333,1333,0
20240809,154500,209476180,1333,1333,1333,1333,6661
20240809,154400,209476180,1333,1333,1333,1333,0
20240809,154300,209476180,1333,1333,1333,1333,0
20240809,154200,209476180,1333,1333,1333,1333,0
20240809,154100,209476180,1333,1333,1333,1333,0
20240809,154000,209476180,1333,1333,1333,1333,0
20240809,153900,209476180,1333,1333,1333,1333,0
20240809,153800,209476180,1333,1333,1333,1333,0
20240809,153700,209476180,1333,1333,1333,1333,0
20240809,153600,209476180,1333,1333,1333,1333,0
20240809,153500,209476180,1333,1333,1333,1333,0
20240809,153400,209476180,1333,1333,1333,1333,0
20240809,153300,209476180,1333,1333,1333,1333,0
20240809,153200,209476180,1333,1333,1333,1333,0
20240809,153100,209476180,1333,1333,1333,1333,0
20240809,153000,209476180,1333,1333,1333,1333,6661
20240809,152900,200597067,1332,1332,1332,1332,0
20240809,152800,200597067,1332,1332,1332,1332,0
20240809,152700,200597067,1332,1332,1332,1332,0
20240809,152600,200597067,1332,1332,1332,1332,0
20240809,152500,200597067,1332,1332,1332,1332,0
20240809,152400,200597067,1332,1332,1332,1332,0
20240809,152300,200597067,1332,1332,1332,1332,0
20240809,152200,200597067,1332,1332,1332,1332,0
20240809,152100,200597067,1332,1332,1332,1332,0
20240809,152000,200597067,1332,1332,1332,1332,0
20240809,151900,200597067,1332,1332,1332,1327,5075
20240809,151800,193854037,1332,1332,1332,1332,13
20240809,151700,193836721,1332,1332,1332,1332,10
20240809,151600,193823401,1328,1328,1328,1328,406
20240809,151500,193284233,1333,1333,1333,1333,0
20240809,151400,193284233,1333,1333,1333,1333,0
20240809,151300,193284233,1333,1333,1333,1333,0
20240809,151200,193284233,1333,1333,1333,1333,0
20240809,151100,193284233,1333,1330,1333,1330,7
20240809,151000,193274920,1328,1328,1328,1328,0
20240809,150900,193274920,1328,1328,1328,1328,154
20240809,150800,193070408,1328,1328,1328,1328,0
20240809,150700,193070408,1328,1328,1328,1328,5
20240809,150600,193063768,1328,1328,1328,1328,154
20240809,150500,192859256,1328,1328,1328,1328,0
20240809,150400,192859256,1328,1328,1328,1328,0
20240809,150300,192859256,1328,1328,1328,1328,154
20240809,150200,192654744,1328,1328,1328,1328,0
20240809,150100,192654744,1328,1328,1328,1328,0
20240809,150000,192654744,1328,1328,1328,1328,154
20240809,145900,192450232,1327,1327,1327,1327,0
20240809,145800,192450232,1327,1327,1327,1327,222
20240809,145700,192155638,1334,1334,1334,1327,433
20240809,145600,191581033,1327,1327,1327,1327,0
20240809,145500,191581033,1327,1334,1334,1327,1101
20240809,145400,190119073,1329,1329,1329,1329,1255
20240809,145300,188451178,1334,1334,1334,1334,0
20240809,145200,188451178,1334,1334,1334,1330,902
20240809,145100,187251510,1330,1330,1330,1330,155
20240809,145000,187045360,1333,1333,1333,1333,142
20240809,144900,186856074,1333,1333,1333,1333,0
20240809,144800,186856074,1333,1330,1333,1330,156
20240809,144700,186648591,1333,1333,1333,1333,1
20240809,144600,186647258,1329,1329,1329,1329,0
20240809,144500,186647258,1329,1333,1333,1329,261
20240809,144400,186299964,1329,1329,1329,1329,0
20240809,144300,186299964,1329,1329,1329,1329,0
20240809,144200,186299964,1329,1332,1332,1329,155
20240809,144100,186093868,1329,1329,1329,1329,0
20240809,144000,186093868,1329,1329,1329,1329,10
20240809,143900,186080578,1329,1329,1329,1329,155
20240809,143800,185874583,1330,1330,1330,1330,0
20240809,143700,185874583,1330,1330,1330,1330,3924
20240809,143600,180655663,1330,1329,1330,1329,156
20240809,143500,180448338,1330,1330,1330,1330,74
20240809,143400,180349918,1330,1330,1330,1330,1
20240809,143300,180348588,1329,1329,1329,1329,155
20240809,143200,180142593,1330,1330,1330,1330,0
20240809,143100,180142593,1330,1329,1330,1329,763
20240809,143000,179127838,1329,1329,1329,1329,155
20240809,142900,178921843,1330,1330,1330,1330,1539
20240809,142800,176874973,1328,1328,1328,1328,0
20240809,142700,176874973,1328,1328,1328,1328,155
20240809,142600,176669133,1328,1328,1328,1328,0
20240809,142500,176669133,1328,1328,1328,1328,0
20240809,142400,176669133,1328,1329,1329,1328,155
20240809,142300,176463141,1330,1330,1330,1330,10
20240809,142200,176449841,1330,1330,1330,1330,218
20240809,142100,176159901,1330,1330,1330,1329,226
20240809,142000,175859342,1333,1334,1334,1333,30
20240809,141900,175819342,1334,1334,1334,1334,0
20240809,141800,175819342,1334,1326,1334,1326,398
20240809,141700,175290050,1326,1326,1326,1326,0
20240809,141600,175290050,1326,1326,1326,1326,0
20240809,141500,175290050,1326,1326,1326,1326,190
20240809,141400,175038110,1326,1326,1326,1326,0
20240809,141300,175038110,1326,1326,1326,1326,0
20240809,141200,175038110,1326,1326,1326,1326,155
20240809,141100,174832580,1325,1325,1325,1325,0
20240809,141000,174832580,1325,1325,1325,1325,0
20240809,140900,174832580,1325,1325,1325,1325,155
20240809,140800,174627205,1325,1325,1325,1325,0
20240809,140700,174627205,1325,1325,1325,1325,0
20240809,140600,174627205,1325,1325,1325,1325,155
20240809,140500,174421830,1325,1325,1325,1325,0
20240809,140400,174421830,1325,1325,1325,1325,0
20240809,140300,174421830,1325,1325,1325,1325,156
20240809,140200,174215130,1325,1325,1325,1325,0
20240809,140100,174215130,1325,1325,1325,1325,0
20240809,140000,174215130,1325,1325,1325,1325,3156
20240809,135900,170033430,1325,1327,1327,1325,35
20240809,135800,169987026,1327,1327,1327,1327,0
20240809,135700,169987026,1327,1327,1327,1327,356
20240809,135600,169514614,1327,1327,1327,1327,300
20240809,135500,169116514,1327,1327,1327,1327,0
20240809,135400,169116514,1327,1327,1327,1327,156
20240809,135300,168909502,1327,1327,1327,1327,0
20240809,135200,168909502,1327,1327,1327,1327,46
20240809,135100,168848460,1327,1330,1333,1327,2610
20240809,135000,165371897,1327,1327,1327,1327,0
20240809,134900,165371897,1327,1327,1327,1327,0
20240809,134800,165371897,1327,1327,1330,1327,259
20240809,134700,165027895,1327,1327,1327,1327,0
20240809,134600,165027895,1327,1327,1327,1327,0
20240809,134500,165027895,1327,1327,1327,1327,156
20240809,134400,164820883,1327,1327,1327,1327,0
20240809,134300,164820883,1327,1327,1327,1327,35
20240809,134200,164774438,1327,1327,1327,1327,156
20240809,134100,164567426,1327,1327,1327,1327,0
20240809,134000,164567426,1327,1327,1327,1327,0
20240809,133900,164567426,1327,1330,1330,1327,993
20240809,133800,163249367,1330,1330,1330,1330,24
20240809,133700,163217447,1327,1327,1327,1327,0
20240809,133600,163217447,1327,1327,1327,1327,213
20240809,133500,162934796,1330,1330,1330,1330,5886
20240809,133400,155106416,1328,1328,1328,1328,777
20240809,133300,154074560,1328,1328,1328,1328,156
20240809,133200,153867392,1328,1328,1328,1328,476
20240809,133100,153235264,1328,1328,1328,1328,0
20240809,133000,153235264,1328,1328,1328,1328,456
20240809,132900,152629696,1328,1328,1328,1328,0
20240809,132800,152629696,1328,1328,1328,1328,0
20240809,132700,152629696,1328,1328,1328,1328,191
20240809,132600,152376048,1328,1328,1328,1328,0
20240809,132500,152376048,1328,1328,1328,1328,0
20240809,132400,152376048,1328,1328,1328,1328,156
20240809,132300,152168880,1333,1333,1333,1333,433
20240809,132200,151591691,1328,1328,1328,1328,0
20240809,132100,151591691,1328,1328,1328,1328,156
20240809,132000,151384523,1334,1334,1334,1334,0
20240809,131900,151384523,1334,1329,1334,1329,201
20240809,131800,151117389,1329,1329,1329,1329,156
20240809,131700,150910065,1334,1334,1334,1334,0
20240809,131600,150910065,1334,1334,1334,1334,0
20240809,131500,150910065,1334,1329,1334,1329,200
20240809,131400,150644045,1329,1329,1329,1329,0
20240809,131300,150644045,1329,1334,1334,1329,210
20240809,131200,150364905,1329,1329,1329,1329,290
20240809,131100,149979495,1329,1329,1329,1329,35
20240809,131000,149932980,1329,1329,1329,1329,0
20240809,130900,149932980,1329,1329,1329,1329,156
20240809,130800,149725656,1334,1334,1334,1334,462
20240809,130700,149109348,1329,1329,1329,1329,0
20240809,130600,149109348,1329,1329,1329,1329,156
20240809,130500,148902024,1334,1334,1334,1334,71
20240809,130400,148807310,1334,1334,1334,1334,329
20240809,130300,148368424,1327,1327,1327,1327,156
20240809,130200,148161412,1334,1333,1334,1333,1109
20240809,130100,146682018,1333,1333,1333,1333,0
20240809,130000,146682018,1333,1325,1333,1325,3888
20240809,125900,141510789,1331,1331,1331,1331,0
20240809,125800,141510789,1331,1331,1331,1331,0
20240809,125700,141510789,1331,1325,1331,1325,157
20240809,125600,141302758,1325,1325,1325,1325,0
20240809,125500,141302758,1325,1327,1327,1325,35
20240809,125400,141256377,1333,1333,1333,1325,159
20240809,125300,141045536,1325,1329,1329,1325,501
20240809,125200,140379711,1329,1329,1329,1329,1848
20240809,125100,137923719,1324,1324,1329,1324,255
20240809,125000,137585604,1329,1329,1329,1329,923
20240809,124900,136358937,1329,1324,1329,1323,165
20240809,124800,136140251,1323,1324,1324,1323,156
20240809,124700,135933862,1322,1322,1322,1322,0
20240809,124600,135933862,1322,1322,1322,1322,0
20240809,124500,135933862,1322,1322,1322,1322,156
20240809,124400,135727630,1322,1322,1322,1322,0
20240809,124300,135727630,1322,1322,1322,1322,0
20240809,124200,135727630,1322,1322,1322,1322,156
20240809,124100,135521398,1322,1322,1322,1322,0
20240809,124000,135521398,1322,1322,1322,1322,0
20240809,123900,135521398,1322,1322,1322,1322,280
20240809,123800,135151238,1322,1322,1322,1322,0
20240809,123700,135151238,1322,1322,1322,1322,0
20240809,123600,135151238,1322,1322,1322,1322,319
20240809,123500,134729520,1322,1322,1322,1322,0
20240809,123400,134729520,1322,1322,1322,1322,0
20240809,123300,134729520,1322,1322,1322,1322,156
20240809,123200,134523288,1322,1322,1322,1322,0
20240809,123100,134523288,1322,1322,1322,1322,1
20240809,123000,134521966,1322,1322,1322,1322,156
20240809,122900,134315734,1334,1334,1334,1334,0
20240809,122800,134315734,1334,1334,1334,1334,1
20240809,122700,134314400,1334,1329,1334,1321,353
20240809,122600,133846349,1320,1320,1320,1320,0
20240809,122500,133846349,1320,1320,1320,1320,0
20240809,122400,133846349,1320,1321,1321,1320,156
20240809,122300,133640408,1321,1322,1322,1321,35
20240809,122200,133594172,1322,1322,1322,1322,1000
20240809,122100,132272172,1322,1322,1322,1322,156
20240809,122000,132065940,1323,1323,1323,1323,1000
20240809,121900,130742940,1323,1323,1323,1323,0
20240809,121800,130742940,1323,1323,1323,1323,156
20240809,121700,130536552,1330,1330,1330,1330,0
20240809,121600,130536552,1330,1329,1330,1329,165
20240809,121500,130317124,1320,1320,1320,1320,1156
20240809,121400,128791204,1320,1320,1320,1320,0
20240809,121300,128791204,1320,1320,1320,1320,0
20240809,121200,128791204,1320,1321,1321,1320,156
20240809,121100,128585274,1329,1329,1329,1329,1
20240809,121000,128583945,1320,1320,1320,1320,0
20240809,120900,128583945,1320,1320,1320,1320,156
20240809,120800,128378025,1320,1320,1320,1320,0
20240809,120700,128378025,1320,1320,1320,1320,35
20240809,120600,128331825,1320,1320,1320,1320,156
20240809,120500,128125905,1321,1322,1322,1321,1176
20240809,120400,126571845,1322,1322,1322,1322,0
20240809,120300,126571845,1322,1323,1323,1322,156
20240809,120200,126365458,1323,1323,1323,1323,0
20240809,120100,126365458,1323,1323,1323,1323,0
20240809,120000,126365458,1323,1325,1325,1323,157
20240809,115900,126157713,1334,1333,1334,1333,73
20240809,115800,126060363,1321,1321,1321,1321,0
20240809,115700,126060363,1321,1321,1321,1321,157
20240809,115600,125852966,1333,1333,1333,1333,1
20240809,115500,125851633,1318,1318,1318,1318,0
20240809,115400,125851633,1318,1318,1318,1318,157
20240809,115300,125644707,1318,1318,1318,1318,0
20240809,115200,125644707,1318,1318,1318,1318,0
20240809,115100,125644707,1318,1318,1318,1318,192
20240809,115000,125391651,1332,1332,1332,1332,0
20240809,114900,125391651,1332,1327,1332,1314,5668
20240809,114800,117915798,1327,1327,1327,1327,159
20240809,114700,117704805,1334,1334,1334,1334,0
20240809,114600,117704805,1334,1334,1334,1334,1
20240809,114500,117703471,1327,1327,1327,1327,157
20240809,114400,117495132,1327,1327,1327,1327,0
20240809,114300,117495132,1327,1327,1327,1327,0
20240809,114200,117495132,1327,1327,1327,1327,158
20240809,114100,117285466,1327,1327,1327,1327,0
20240809,114000,117285466,1327,1327,1327,1327,0
20240809,113900,117285466,1327,1327,1327,1327,159
20240809,113800,117074473,1334,1334,1334,1334,0
20240809,113700,117074473,1334,1334,1334,1334,0
20240809,113600,117074473,1334,1324,1334,1324,160
20240809,113500,116862621,1324,1325,1325,1324,1295
20240809,113400,115147847,1326,1326,1326,1326,921
20240809,113300,113926601,1326,1329,1329,1326,2158
20240809,113200,111062240,1330,1330,1330,1330,1292
20240809,113100,109343880,1335,1335,1335,1335,0
20240809,113000,109343880,1335,1332,1335,1328,164
20240809,112900,109125852,1334,1334,1334,1334,0
20240809,112800,109125852,1334,1334,1334,1334,15
20240809,112700,109105842,1335,1331,1335,1328,159
20240809,112600,108894593,1335,1335,1335,1335,51
20240809,112500,108826508,1335,1335,1335,1335,1
20240809,112400,108825173,1328,1328,1328,1328,158
20240809,112300,108615349,1327,1327,1327,1327,0
20240809,112200,108615349,1327,1327,1327,1327,0
20240809,112100,108615349,1327,1327,1327,1327,158
20240809,112000,108405683,1327,1327,1327,1327,0
20240809,111900,108405683,1327,1327,1327,1327,35
20240809,111800,108359238,1327,1327,1327,1327,158
20240809,111700,108149572,1327,1327,1327,1327,1
20240809,111600,108148245,1327,1327,1327,1327,0
20240809,111500,108148245,1327,1327,1327,1327,158
20240809,111400,107938579,1335,1335,1335,1335,0
20240809,111300,107938579,1335,1335,1335,1335,0
20240809,111200,107938579,1335,1335,1335,1327,160
20240809,111100,107726129,1333,1333,1333,1333,0
20240809,111000,107726129,1333,1332,1333,1332,206
20240809,110900,107451537,1327,1327,1327,1327,158
20240809,110800,107241871,1328,1328,1328,1328,1000
20240809,110700,105913871,1332,1332,1332,1332,74
20240809,110600,105815303,1328,1328,1328,1328,158
20240809,110500,105605479,1335,1335,1335,1335,0
20240809,110400,105605479,1335,1335,1335,1335,0
20240809,110300,105605479,1335,1328,1335,1328,194
20240809,110200,105347840,1335,1335,1335,1335,1
20240809,110100,105346505,1328,1329,1329,1328,230
20240809,110000,105041064,1328,1329,1329,1328,158
20240809,105900,104831210,1328,1328,1328,1328,0
20240809,105800,104831210,1328,1328,1328,1328,0
20240809,105700,104831210,1328,1329,1329,1328,158
20240809,105600,104621291,1329,1329,1329,1329,0
20240809,105500,104621291,1329,1328,1329,1328,10
20240809,105400,104608006,1328,1328,1328,1328,158
20240809,105300,104398182,1329,1329,1329,1329,0
20240809,105200,104398182,1329,1329,1329,1329,0
20240809,105100,104398182,1329,1330,1330,1327,158
20240809,105000,104188358,1327,1327,1327,1327,0
20240809,104900,104188358,1327,1327,1327,1327,0
20240809,104800,104188358,1327,1328,1328,1327,158
20240809,104700,103978680,1327,1329,1329,1327,35
20240809,104600,103932197,1329,1336,1336,1329,2
20240809,104500,103929532,1328,1328,1329,1328,358
20240809,104400,103454098,1329,1329,1329,1329,0
20240809,104300,103454098,1329,1329,1329,1329,0
20240809,104200,103454098,1329,1330,1330,1327,160
20240809,104100,103241556,1332,1332,1332,1332,2
20240809,104000,103238892,1333,1338,1338,1333,114
20240809,103900,103086925,1333,1333,1333,1333,158
20240809,103800,102876311,1338,1338,1338,1338,1
20240809,103700,102874973,1333,1333,1333,1333,71
20240809,103600,102780330,1326,1326,1326,1326,158
20240809,103500,102570822,1326,1326,1326,1326,1
20240809,103400,102569496,1326,1326,1326,1326,0
20240809,103300,102569496,1326,1326,1326,1326,158
20240809,103200,102359988,1334,1334,1334,1334,0
20240809,103100,102359988,1334,1327,1334,1326,36
20240809,103000,102312236,1327,1330,1330,1327,158
20240809,102900,102102461,1328,1328,1328,1328,1
20240809,102800,102101133,1339,1328,1339,1328,1400
20240809,102700,100237456,1323,1324,1324,1322,358
20240809,102600,99763923,1324,1324,1324,1324,0
20240809,102500,99763923,1324,1324,1324,1324,0
20240809,102400,99763923,1324,1325,1325,1324,159
20240809,102300,99553337,1329,1329,1329,1329,0
20240809,102200,99553337,1329,1329,1329,1329,58
20240809,102100,99476255,1327,1327,1327,1327,158
20240809,102000,99266589,1327,1327,1327,1327,0
20240809,101900,99266589,1327,1327,1327,1327,0
20240809,101800,99266589,1327,1327,1330,1327,176
20240809,101700,99032986,1330,1329,1330,1329,221
20240809,101600,98739256,1330,1330,1330,1330,1
20240809,101500,98737926,1325,1330,1330,1325,245
20240809,101400,98413240,1339,1339,1339,1339,0
20240809,101300,98413240,1339,1339,1339,1339,0
20240809,101200,98413240,1339,1330,1339,1325,291
20240809,101100,98026670,1330,1330,1330,1330,9
20240809,101000,98014700,1323,1330,1330,1323,486
20240809,100900,97368376,1334,1335,1335,1330,42
20240809,100800,97312479,1338,1338,1338,1338,0
20240809,100700,97312479,1338,1334,1338,1334,2
20240809,100600,97309807,1338,1332,1338,1330,162
20240809,100500,97094144,1330,1332,1332,1330,5745
20240809,100400,89449944,1332,1332,1332,1332,43
20240809,100300,89392668,1332,1332,1332,1332,160
20240809,100200,89179548,1338,1338,1338,1338,200
20240809,100100,88911948,1330,1330,1330,1330,1
20240809,100000,88910618,1332,1322,1332,1322,4686
20240809,095900,82677877,1322,1322,1322,1322,36
20240809,095800,82630285,1330,1326,1330,1326,1777
20240809,095700,80269586,1320,1320,1320,1320,160
20240809,095600,80058386,1320,1320,1320,1320,1
20240809,095500,80057066,1326,1326,1326,1326,2
20240809,095400,80054414,1320,1320,1320,1320,161
20240809,095300,79841894,1327,1327,1327,1327,0
20240809,095200,79841894,1327,1327,1327,1327,2
20240809,095100,79839240,1317,1317,1317,1317,160
20240809,095000,79628520,1328,1321,1328,1316,2965
20240809,094900,75724388,1329,1329,1329,1329,1
20240809,094800,75723059,1321,1321,1322,1321,627
20240809,094700,74894326,1321,1321,1321,1321,0
20240809,094600,74894326,1321,1321,1321,1321,0
20240809,094500,74894326,1321,1321,1321,1321,612
20240809,094400,74085874,1322,1322,1322,1322,1002
20240809,094300,72761230,1322,1322,1322,1322,36
20240809,094200,72713638,1322,1322,1322,1322,160
20240809,094100,72502118,1322,1328,1328,1322,1346
20240809,094000,70716706,1328,1328,1328,1328,1
20240809,093900,70715378,1322,1322,1322,1322,160
20240809,093800,70503858,1321,1326,1328,1321,1709
20240809,093700,68239438,1326,1326,1326,1326,0
20240809,093600,68239438,1326,1327,1327,1326,160
20240809,093500,68027238,1331,1331,1331,1331,0
20240809,093400,68027238,1331,1329,1331,1329,2
20240809,093300,68024578,1326,1331,1331,1326,2696
20240809,093200,64441950,1332,1332,1332,1332,370
20240809,093100,63949110,1332,1332,1332,1332,31
20240809,093000,63907818,1332,1332,1332,1332,129
20240809,092900,63735990,1347,1347,1347,1347,0
20240809,092800,63735990,1347,1347,1347,1347,180
20240809,092700,63493530,1335,1336,1336,1328,2179
20240809,092600,60584608,1337,1337,1337,1337,84
20240809,092500,60472300,1350,1349,1350,1349,3245
20240809,092400,56094648,1349,1326,1349,1326,3540
20240809,092300,51341758,1337,1337,1337,1337,0
20240809,092200,51341758,1337,1325,1337,1325,161
20240809,092100,51127197,1325,1339,1339,1322,4539
20240809,092000,45057220,1338,1339,1339,1338,838
20240809,091900,43935146,1340,1338,1340,1338,3325
20240809,091800,39486030,1338,1323,1338,1323,9338
20240809,091700,27043118,1323,1323,1323,1323,187
20240809,091600,26795717,1322,1327,1328,1322,224
20240809,091500,26498585,1322,1322,1328,1322,161
20240809,091400,26285737,1321,1321,1321,1321,0
20240809,091300,26285737,1321,1321,1321,1321,0
20240809,091200,26285737,1321,1321,1321,1321,169
20240809,091100,26062488,1321,1321,1321,1321,157
20240809,091000,25855091,1314,1332,1332,1314,151
20240809,090900,25653977,1334,1313,1334,1313,167
20240809,090800,25434559,1319,1312,1319,1312,1053
20240809,090700,24052652,1304,1304,1304,1304,0
20240809,090600,24052652,1304,1309,1309,1304,2692
20240809,090500,20542202,1310,1315,1315,1310,13
20240809,090400,20525162,1315,1313,1315,1305,13513
20240809,090300,2842858,1313,1310,1338,1308,1774
20240809,090200,494783,1333,1328,1333,1328,2
20240809,090100,492122,1303,1303,1303,1303,0
20240809,090000,492122,1303,1300,1339,1300,375