KissMeData/067390/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,194300,931870283,618,618,618,618,29689
20240802,194200,931870283,618,618,618,618,0
20240802,194100,931870283,618,618,618,618,0
20240802,194000,931870283,618,618,618,618,0
20240802,193900,931870283,618,618,618,618,0
20240802,193800,931870283,618,618,618,618,0
20240802,193700,931870283,618,618,618,618,0
20240802,193600,931870283,618,618,618,618,0
20240802,193500,931870283,618,618,618,618,0
20240802,193400,931870283,618,618,618,618,0
20240802,193300,931870283,618,618,618,618,0
20240802,193200,931870283,618,618,618,618,0
20240802,193100,931870283,618,618,618,618,0
20240802,193000,931870283,618,618,618,618,0
20240802,192900,931870283,618,618,618,618,0
20240802,192800,931870283,618,618,618,618,0
20240802,192700,931870283,618,618,618,618,0
20240802,192600,931870283,618,618,618,618,0
20240802,192500,931870283,618,618,618,618,0
20240802,192400,931870283,618,618,618,618,0
20240802,192300,931870283,618,618,618,618,0
20240802,192200,931870283,618,618,618,618,0
20240802,192100,931870283,618,618,618,618,0
20240802,192000,931870283,618,618,618,618,0
20240802,191900,931870283,618,618,618,618,0
20240802,191800,931870283,618,618,618,618,0
20240802,191700,931870283,618,618,618,618,0
20240802,191600,931870283,618,618,618,618,0
20240802,191500,931870283,618,618,618,618,0
20240802,191400,931870283,618,618,618,618,0
20240802,191300,931870283,618,618,618,618,29689
20240802,191200,931870283,618,618,618,618,0
20240802,191100,931870283,618,618,618,618,0
20240802,191000,931870283,618,618,618,618,0
20240802,190900,931870283,618,618,618,618,0
20240802,190800,931870283,618,618,618,618,0
20240802,190700,931870283,618,618,618,618,0
20240802,190600,931870283,618,618,618,618,0
20240802,190500,931870283,618,618,618,618,0
20240802,190400,931870283,618,618,618,618,0
20240802,190300,931870283,618,618,618,618,0
20240802,190200,931870283,618,618,618,618,0
20240802,190100,931870283,618,618,618,618,0
20240802,190000,931870283,618,618,618,618,0
20240802,185900,931870283,618,618,618,618,0
20240802,185800,931870283,618,618,618,618,0
20240802,185700,931870283,618,618,618,618,0
20240802,185600,931870283,618,618,618,618,0
20240802,185500,931870283,618,618,618,618,0
20240802,185400,931870283,618,618,618,618,0
20240802,185300,931870283,618,618,618,618,0
20240802,185200,931870283,618,618,618,618,0
20240802,185100,931870283,618,618,618,618,0
20240802,185000,931870283,618,618,618,618,0
20240802,184900,931870283,618,618,618,618,0
20240802,184800,931870283,618,618,618,618,0
20240802,184700,931870283,618,618,618,618,0
20240802,184600,931870283,618,618,618,618,0
20240802,184500,931870283,618,618,618,618,0
20240802,184400,931870283,618,618,618,618,0
20240802,184300,931870283,618,618,618,618,29689
20240802,184200,931870283,618,618,618,618,0
20240802,184100,931870283,618,618,618,618,0
20240802,184000,931870283,618,618,618,618,0
20240802,183900,931870283,618,618,618,618,0
20240802,183800,931870283,618,618,618,618,0
20240802,183700,931870283,618,618,618,618,0
20240802,183600,931870283,618,618,618,618,0
20240802,183500,931870283,618,618,618,618,0
20240802,183400,931870283,618,618,618,618,0
20240802,183300,931870283,618,618,618,618,0
20240802,183200,931870283,618,618,618,618,0
20240802,183100,931870283,618,618,618,618,0
20240802,183000,931870283,618,618,618,618,0
20240802,182900,931870283,618,618,618,618,0
20240802,182800,931870283,618,618,618,618,0
20240802,182700,931870283,618,618,618,618,0
20240802,182600,931870283,618,618,618,618,0
20240802,182500,931870283,618,618,618,618,0
20240802,182400,931870283,618,618,618,618,0
20240802,182300,931870283,618,618,618,618,0
20240802,182200,931870283,618,618,618,618,0
20240802,182100,931870283,618,618,618,618,0
20240802,182000,931870283,618,618,618,618,0
20240802,181900,931870283,618,618,618,618,0
20240802,181800,931870283,618,618,618,618,0
20240802,181700,931870283,618,618,618,618,0
20240802,181600,931870283,618,618,618,618,0
20240802,181500,931870283,618,618,618,618,0
20240802,181400,931870283,618,618,618,618,0
20240802,181300,931870283,618,618,618,618,29689
20240802,181200,931870283,618,618,618,618,0
20240802,181100,931870283,618,618,618,618,0
20240802,181000,931870283,618,618,618,618,0
20240802,180900,931870283,618,618,618,618,0
20240802,180800,931870283,618,618,618,618,0
20240802,180700,931870283,618,618,618,618,0
20240802,180600,931870283,618,618,618,618,0
20240802,180500,931870283,618,618,618,618,0
20240802,180400,931870283,618,618,618,618,0
20240802,180300,931870283,618,618,618,618,0
20240802,180200,931870283,618,618,618,618,0
20240802,180100,931870283,618,618,618,618,0
20240802,180000,931870283,618,618,618,618,0
20240802,175900,931870283,618,618,618,618,0
20240802,175800,931870283,618,618,618,618,0
20240802,175700,931870283,618,618,618,618,0
20240802,175600,931870283,618,618,618,618,0
20240802,175500,931870283,618,618,618,618,0
20240802,175400,931870283,618,618,618,618,0
20240802,175300,931870283,618,618,618,618,0
20240802,175200,931870283,618,618,618,618,0
20240802,175100,931870283,618,618,618,618,0
20240802,175000,931870283,618,618,618,618,0
20240802,174900,931870283,618,618,618,618,0
20240802,174800,931870283,618,618,618,618,0
20240802,174700,931870283,618,618,618,618,0
20240802,174600,931870283,618,618,618,618,0
20240802,174500,931870283,618,618,618,618,0
20240802,174400,931870283,618,618,618,618,0
20240802,174300,931870283,618,618,618,618,29689
20240802,174200,931870283,618,618,618,618,0
20240802,174100,931870283,618,618,618,618,0
20240802,174000,931870283,618,618,618,618,0
20240802,173900,931870283,618,618,618,618,0
20240802,173800,931870283,618,618,618,618,0
20240802,173700,931870283,618,618,618,618,0
20240802,173600,931870283,618,618,618,618,0
20240802,173500,931870283,618,618,618,618,0
20240802,173400,931870283,618,618,618,618,0
20240802,173300,931870283,618,618,618,618,0
20240802,173200,931870283,618,618,618,618,0
20240802,173100,931870283,618,618,618,618,0
20240802,173000,931870283,618,618,618,618,0
20240802,172900,931870283,618,618,618,618,0
20240802,172800,931870283,618,618,618,618,0
20240802,172700,931870283,618,618,618,618,0
20240802,172600,931870283,618,618,618,618,0
20240802,172500,931870283,618,618,618,618,0
20240802,172400,931870283,618,618,618,618,0
20240802,172300,931870283,618,618,618,618,0
20240802,172200,931870283,618,618,618,618,0
20240802,172100,931870283,618,618,618,618,0
20240802,172000,931870283,618,618,618,618,0
20240802,171900,931870283,618,618,618,618,0
20240802,171800,931870283,618,618,618,618,0
20240802,171700,931870283,618,618,618,618,0
20240802,171600,931870283,618,618,618,618,0
20240802,171500,931870283,618,618,618,618,0
20240802,171400,931870283,618,618,618,618,0
20240802,171300,931870283,618,618,618,618,29689
20240802,171200,931870283,618,618,618,618,0
20240802,171100,931870283,618,618,618,618,0
20240802,171000,931870283,618,618,618,618,0
20240802,170900,931870283,618,618,618,618,0
20240802,170800,931870283,618,618,618,618,0
20240802,170700,931870283,618,618,618,618,0
20240802,170600,931870283,618,618,618,618,0
20240802,170500,931870283,618,618,618,618,0
20240802,170400,931870283,618,618,618,618,0
20240802,170300,931870283,618,618,618,618,0
20240802,170200,931870283,618,618,618,618,0
20240802,170100,931870283,618,618,618,618,0
20240802,170000,931870283,618,618,618,618,0
20240802,165900,931870283,618,618,618,618,0
20240802,165800,931870283,618,618,618,618,0
20240802,165700,931870283,618,618,618,618,0
20240802,165600,931870283,618,618,618,618,0
20240802,165500,931870283,618,618,618,618,0
20240802,165400,931870283,618,618,618,618,0
20240802,165300,931870283,618,618,618,618,0
20240802,165200,931870283,618,618,618,618,0
20240802,165100,931870283,618,618,618,618,0
20240802,165000,931870283,618,618,618,618,0
20240802,164900,931870283,618,618,618,618,0
20240802,164800,931870283,618,618,618,618,0
20240802,164700,931870283,618,618,618,618,0
20240802,164600,931870283,618,618,618,618,0
20240802,164500,931870283,618,618,618,618,0
20240802,164400,931870283,618,618,618,618,0
20240802,164300,931870283,618,618,618,618,29689
20240802,164200,931870283,618,618,618,618,0
20240802,164100,931870283,618,618,618,618,0
20240802,164000,931870283,618,618,618,618,0
20240802,163900,931870283,618,618,618,618,0
20240802,163800,931870283,618,618,618,618,0
20240802,163700,931870283,618,618,618,618,0
20240802,163600,931870283,618,618,618,618,0
20240802,163500,931870283,618,618,618,618,0
20240802,163400,931870283,618,618,618,618,0
20240802,163300,931870283,618,618,618,618,0
20240802,163200,931870283,618,618,618,618,0
20240802,163100,931870283,618,618,618,618,0
20240802,163000,931870283,618,618,618,618,0
20240802,162900,931870283,618,618,618,618,0
20240802,162800,931870283,618,618,618,618,0
20240802,162700,931870283,618,618,618,618,0
20240802,162600,931870283,618,618,618,618,0
20240802,162500,931870283,618,618,618,618,0
20240802,162400,931870283,618,618,618,618,0
20240802,162300,931870283,618,618,618,618,0
20240802,162200,931870283,618,618,618,618,0
20240802,162100,931870283,618,618,618,618,0
20240802,162000,931870283,618,618,618,618,0
20240802,161900,931870283,618,618,618,618,0
20240802,161800,931870283,618,618,618,618,0
20240802,161700,931870283,618,618,618,618,0
20240802,161600,931870283,618,618,618,618,0
20240802,161500,931870283,618,618,618,618,0
20240802,161400,931870283,618,618,618,618,0
20240802,161300,931870283,618,618,618,618,29689
20240802,161200,931870283,618,618,618,618,0
20240802,161100,931870283,618,618,618,618,0
20240802,161000,931870283,618,618,618,618,0
20240802,160900,931870283,618,618,618,618,0
20240802,160800,931870283,618,618,618,618,0
20240802,160700,931870283,618,618,618,618,0
20240802,160600,931870283,618,618,618,618,0
20240802,160500,931870283,618,618,618,618,0
20240802,160400,931870283,618,618,618,618,0
20240802,160300,931870283,618,618,618,618,0
20240802,160200,931870283,618,618,618,618,0
20240802,160100,931870283,618,618,618,618,0
20240802,160000,931870283,618,618,618,618,0
20240802,155900,931870283,618,618,618,618,0
20240802,155800,931870283,618,618,618,618,0
20240802,155700,931870283,618,618,618,618,0
20240802,155600,931870283,618,618,618,618,0
20240802,155500,931870283,618,618,618,618,0
20240802,155400,931870283,618,618,618,618,0
20240802,155300,931870283,618,618,618,618,0
20240802,155200,931870283,618,618,618,618,0
20240802,155100,931870283,618,618,618,618,0
20240802,155000,931870283,618,618,618,618,0
20240802,154900,931870283,618,618,618,618,0
20240802,154800,931870283,618,618,618,618,0
20240802,154700,931870283,618,618,618,618,0
20240802,154600,931870283,618,618,618,618,0
20240802,154500,931870283,618,618,618,618,0
20240802,154400,931870283,618,618,618,618,0
20240802,154300,931870283,618,618,618,618,29689
20240802,154200,931870283,618,618,618,618,0
20240802,154100,931870283,618,618,618,618,0
20240802,154000,931870283,618,618,618,618,0
20240802,153900,931870283,618,618,618,618,0
20240802,153800,931870283,618,618,618,618,0
20240802,153700,931870283,618,618,618,618,0
20240802,153600,931870283,618,618,618,618,0
20240802,153500,931870283,618,618,618,618,0
20240802,153400,931870283,618,618,618,618,0
20240802,153300,931870283,618,618,618,618,0
20240802,153200,931870283,618,618,618,618,0
20240802,153100,931870283,618,618,618,618,0
20240802,153000,931870283,618,618,618,618,29689
20240802,152900,913522481,623,623,623,623,0
20240802,152800,913522481,623,623,623,623,0
20240802,152700,913522481,623,623,623,623,0
20240802,152600,913522481,623,623,623,623,0
20240802,152500,913522481,623,623,623,623,0
20240802,152400,913522481,623,623,623,623,0
20240802,152300,913522481,623,623,623,623,0
20240802,152200,913522481,623,623,623,623,0
20240802,152100,913522481,623,623,623,623,0
20240802,152000,913522481,623,623,623,623,0
20240802,151900,913522481,623,621,624,618,14635
20240802,151800,904462204,623,623,623,623,300
20240802,151700,904275304,623,623,623,621,523
20240802,151600,903950517,624,621,624,621,15
20240802,151500,903941181,624,622,624,621,241
20240802,151400,903791511,623,625,625,623,4
20240802,151300,903789014,625,621,625,621,340
20240802,151200,903577866,627,623,627,623,501
20240802,151100,903265739,627,622,627,620,8763
20240802,151000,897823458,623,623,623,623,185
20240802,150900,897708203,625,625,625,625,1
20240802,150800,897707578,625,624,625,624,26
20240802,150700,897691353,623,627,627,623,330
20240802,150600,897485473,627,626,627,626,214
20240802,150500,897351374,626,626,626,626,0
20240802,150400,897351374,626,627,627,622,485
20240802,150300,897049134,627,627,627,627,0
20240802,150200,897049134,627,627,627,627,1
20240802,150100,897048507,627,627,627,627,501
20240802,150000,896734380,623,626,626,623,1354
20240802,145900,895890823,627,626,627,626,1000
20240802,145800,895264822,626,625,626,625,16
20240802,145700,895254821,623,623,623,623,1
20240802,145600,895254198,624,624,624,624,239
20240802,145500,895105062,624,624,624,624,150
20240802,145400,895011462,626,626,626,626,0
20240802,145300,895011462,626,626,626,626,0
20240802,145200,895011462,626,626,626,626,0
20240802,145100,895011462,626,626,626,626,2
20240802,145000,895010210,626,621,626,621,909
20240802,144900,894445716,627,627,627,622,469
20240802,144800,894153978,621,622,622,621,200
20240802,144700,894029764,628,628,628,628,0
20240802,144600,894029764,628,621,628,621,510
20240802,144500,893712984,629,624,629,624,2324
20240802,144400,892262318,624,624,624,624,0
20240802,144300,892262318,624,620,624,620,1603
20240802,144200,891263915,625,625,625,625,1
20240802,144100,891263290,625,625,625,625,0
20240802,144000,891263290,625,625,625,625,1
20240802,143900,891262665,623,625,625,620,799
20240802,143800,890764869,622,625,625,622,648
20240802,143700,890361810,625,625,625,625,1
20240802,143600,890361185,625,625,625,624,411
20240802,143500,890104718,624,624,624,624,3
20240802,143400,890102846,625,625,625,620,15011
20240802,143300,880793541,621,623,624,621,5359
20240802,143200,877455842,624,624,624,624,0
20240802,143100,877455842,624,621,624,620,5018
20240802,143000,874344439,625,623,625,621,5891
20240802,142900,870674914,625,625,625,625,100
20240802,142800,870612414,625,625,625,625,1
20240802,142700,870611789,625,625,625,625,10
20240802,142600,870605539,622,622,622,622,0
20240802,142500,870605539,622,622,622,622,0
20240802,142400,870605539,622,625,625,622,1002
20240802,142300,869982289,625,625,625,625,1
20240802,142200,869981664,626,625,626,621,11769
20240802,142100,862642899,627,627,627,627,0
20240802,142000,862642899,627,627,627,627,7
20240802,141900,862638510,628,628,628,624,470
20240802,141800,862345074,629,629,629,629,1
20240802,141700,862344445,625,626,626,625,7835
20240802,141600,857447490,626,622,627,621,217
20240802,141500,857312475,630,624,630,624,3840
20240802,141400,854914165,620,620,620,620,0
20240802,141300,854914165,620,620,620,620,0
20240802,141200,854914165,620,620,620,620,1
20240802,141100,854913545,620,620,620,620,10
20240802,141000,854907345,625,626,626,620,1054
20240802,140900,854253206,621,618,621,618,5891
20240802,140800,850599358,617,619,619,617,1730
20240802,140700,849531946,617,620,620,617,17557
20240802,140600,838676065,620,621,621,620,3647
20240802,140500,836414409,621,619,621,619,3413
20240802,140400,834295937,619,619,619,619,504
20240802,140300,833983961,620,620,620,620,600
20240802,140200,833611961,620,620,620,620,0
20240802,140100,833611961,620,618,620,618,648
20240802,140000,833210497,624,619,624,618,4010
20240802,135900,830730757,626,626,626,626,0
20240802,135800,830730757,626,626,626,618,38368
20240802,135700,806973869,625,621,626,621,1096
20240802,135600,806289008,621,621,621,621,20
20240802,135500,806276588,628,628,628,628,0
20240802,135400,806276588,628,628,628,628,0
20240802,135300,806276588,628,628,628,628,1
20240802,135200,806275960,622,629,629,622,6010
20240802,135100,802537572,628,628,628,628,0
20240802,135000,802537572,628,627,628,626,10360
20240802,134900,796041864,627,627,627,627,77
20240802,134800,795993585,627,627,627,627,0
20240802,134700,795993585,627,627,627,627,0
20240802,134600,795993585,627,627,627,627,0
20240802,134500,795993585,627,622,627,622,1809
20240802,134400,794868337,622,623,627,622,1516
20240802,134300,793923689,627,623,627,623,36
20240802,134200,793901209,621,627,627,621,2335
20240802,134100,792450291,622,623,623,622,776
20240802,134000,791967610,627,626,627,622,2335
20240802,133900,790515136,627,627,627,627,160
20240802,133800,790414816,627,627,627,627,17
20240802,133700,790404157,621,627,627,621,2768
20240802,133600,788684197,627,627,627,627,3
20240802,133500,788682316,627,627,627,627,0
20240802,133400,788682316,627,627,627,622,29729
20240802,133300,770161705,627,628,628,623,3140
20240802,133200,768204795,628,627,629,623,3021
20240802,133100,766310462,627,626,627,626,1117
20240802,133000,765611210,627,627,627,627,0
20240802,132900,765611210,627,626,627,626,403
20240802,132800,765358922,626,627,627,626,455
20240802,132700,765074042,627,624,627,624,4585
20240802,132600,762207302,624,627,627,624,520
20240802,132500,761882275,626,624,626,624,334
20240802,132400,761673291,627,623,627,623,777
20240802,132300,761188312,623,623,623,623,123
20240802,132200,761111683,627,624,627,622,888
20240802,132100,760557658,621,621,621,621,1734
20240802,132000,759480844,625,625,625,625,5
20240802,131900,759477719,620,623,623,620,10740
20240802,131800,752813980,623,623,623,623,106
20240802,131700,752747942,621,623,623,621,5301
20240802,131600,749450989,629,624,629,624,9249
20240802,131500,743667393,630,631,631,623,561
20240802,131400,743316828,622,632,633,622,15560
20240802,131300,733568998,633,640,640,628,42500
20240802,131200,706719654,641,637,641,637,2119
20240802,131100,705368645,640,642,642,636,503
20240802,131000,705046725,643,643,643,635,691
20240802,130900,704602440,642,639,642,635,9050
20240802,130800,698821950,637,640,645,637,5766
20240802,130700,695130189,640,639,640,636,2854
20240802,130600,693304045,639,642,642,634,30053
20240802,130500,674187104,644,640,646,635,19390
20240802,130400,661771122,635,666,666,635,53507
20240802,130300,626887117,666,667,682,643,255293
20240802,130200,456372962,665,658,668,653,55125
20240802,130100,419856926,658,657,658,652,5567
20240802,130000,416198601,652,657,657,651,1516
20240802,125900,415211615,651,651,651,651,119
20240802,125800,415134146,659,660,660,650,7490
20240802,125700,410214264,660,660,661,659,8933
20240802,125600,404319989,660,659,660,659,3621
20240802,125500,401933259,659,658,660,658,9880
20240802,125400,395422431,658,652,658,652,4786
20240802,125300,392285706,654,655,658,652,3580
20240802,125200,389942436,653,647,653,647,7063
20240802,125100,385350711,644,650,650,644,6009
20240802,125000,381466166,648,648,648,648,10
20240802,124900,381459686,650,647,650,647,16
20240802,124800,381449304,650,654,654,646,5031
20240802,124700,378194461,647,655,655,647,4007
20240802,124600,375599900,655,652,655,648,6481
20240802,124500,371360868,652,642,652,642,16320
20240802,124400,360833425,645,644,645,642,3699
20240802,124300,358450911,649,643,649,643,3099
20240802,124200,356457097,652,652,655,643,1462
20240802,124100,355505099,661,656,662,656,1874
20240802,124000,354274482,656,670,670,654,9366
20240802,123900,348091171,671,661,672,661,49696
20240802,123800,314889036,655,660,661,652,19300
20240802,123700,302204452,663,648,668,645,52728
20240802,123600,267632540,648,638,648,638,34854
20240802,123500,245240055,631,631,631,631,500
20240802,123400,244924555,641,629,641,629,11295
20240802,123300,237718008,639,624,642,621,32095
20240802,123200,217205789,624,624,624,624,1
20240802,123100,217205165,624,624,624,624,1
20240802,123000,217204541,622,624,624,622,4831
20240802,122900,214199657,630,630,630,630,0
20240802,122800,214199657,630,630,630,630,0
20240802,122700,214199657,630,630,630,630,0
20240802,122600,214199657,630,630,630,630,0
20240802,122500,214199657,630,630,630,630,0
20240802,122400,214199657,630,631,631,630,4680
20240802,122300,211246677,632,626,632,626,8766
20240802,122200,205742534,626,626,626,626,11
20240802,122100,205735648,626,626,626,626,250
20240802,122000,205579148,626,626,626,626,0
20240802,121900,205579148,626,627,627,620,4179
20240802,121800,202988155,627,620,627,620,6739
20240802,121700,198795005,620,619,620,619,4696
20240802,121600,195887747,619,619,619,619,100
20240802,121500,195825847,619,619,619,619,0
20240802,121400,195825847,619,619,619,619,0
20240802,121300,195825847,619,619,619,619,0
20240802,121200,195825847,619,619,619,619,300
20240802,121100,195640147,619,619,619,619,28
20240802,121000,195622815,619,619,619,619,0
20240802,120900,195622815,619,619,619,619,37
20240802,120800,195599912,619,619,619,619,39
20240802,120700,195575771,619,619,619,619,1
20240802,120600,195575152,619,619,619,619,5
20240802,120500,195572057,619,619,619,619,91
20240802,120400,195515728,620,620,620,620,0
20240802,120300,195515728,620,620,620,620,0
20240802,120200,195515728,620,620,620,620,0
20240802,120100,195515728,620,620,620,620,5
20240802,120000,195512628,620,620,620,620,0
20240802,115900,195512628,620,620,620,620,2
20240802,115800,195511388,620,620,620,620,27
20240802,115700,195494648,620,620,620,620,5
20240802,115600,195491548,620,620,620,620,0
20240802,115500,195491548,620,620,620,620,0
20240802,115400,195491548,620,620,620,620,0
20240802,115300,195491548,620,619,620,618,504
20240802,115200,195180022,616,620,620,616,30833
20240802,115100,176126617,622,622,622,622,0
20240802,115000,176126617,622,622,622,622,0
20240802,114900,176126617,622,622,622,622,0
20240802,114800,176126617,622,622,622,622,0
20240802,114700,176126617,622,623,623,622,123
20240802,114600,176050088,623,623,623,623,0
20240802,114500,176050088,623,623,623,623,2
20240802,114400,176048842,623,623,623,623,1
20240802,114300,176048219,620,620,620,620,3
20240802,114200,176046359,623,623,623,623,0
20240802,114100,176046359,623,623,623,623,16
20240802,114000,176036391,623,623,623,623,0
20240802,113900,176036391,623,623,623,623,0
20240802,113800,176036391,623,623,623,623,0
20240802,113700,176036391,623,623,623,623,17
20240802,113600,176025800,623,623,623,623,0
20240802,113500,176025800,623,623,623,623,0
20240802,113400,176025800,623,623,623,623,0
20240802,113300,176025800,623,621,623,618,10001
20240802,113200,169834097,623,623,623,623,0
20240802,113100,169834097,623,623,623,623,100
20240802,113000,169771797,623,623,623,623,0
20240802,112900,169771797,623,623,623,623,1
20240802,112800,169771174,620,621,621,620,1000
20240802,112700,169150305,620,620,620,620,0
20240802,112600,169150305,620,620,620,620,0
20240802,112500,169150305,620,621,621,620,4500
20240802,112400,166359579,622,622,622,622,462
20240802,112300,166072215,622,622,622,622,0
20240802,112200,166072215,622,622,622,622,0
20240802,112100,166072215,622,621,622,621,3039
20240802,112000,164184957,621,621,621,621,0
20240802,111900,164184957,621,621,621,621,0
20240802,111800,164184957,621,622,622,621,4000
20240802,111700,161700912,621,621,621,621,2000
20240802,111600,160458912,624,624,624,624,0
20240802,111500,160458912,624,624,624,624,0
20240802,111400,160458912,624,624,624,624,0
20240802,111300,160458912,624,624,624,624,0
20240802,111200,160458912,624,624,624,624,0
20240802,111100,160458912,624,624,624,624,0
20240802,111000,160458912,624,624,624,624,0
20240802,110900,160458912,624,624,624,624,4
20240802,110800,160456416,621,621,621,621,500
20240802,110700,160145916,621,621,621,621,0
20240802,110600,160145916,621,621,621,621,0
20240802,110500,160145916,621,621,621,621,161
20240802,110400,160045935,622,622,622,622,1488
20240802,110300,159120399,623,623,623,623,98
20240802,110200,159059345,625,625,625,625,19
20240802,110100,159047470,625,625,625,625,1247
20240802,110000,158268095,625,625,625,625,0
20240802,105900,158268095,625,625,625,625,753
20240802,105800,157797470,625,625,625,625,0
20240802,105700,157797470,625,625,625,625,787
20240802,105600,157305595,625,625,625,625,0
20240802,105500,157305595,625,625,625,625,0
20240802,105400,157305595,625,625,625,625,4
20240802,105300,157303095,625,625,625,625,0
20240802,105200,157303095,625,625,625,625,0
20240802,105100,157303095,625,625,625,625,0
20240802,105000,157303095,625,625,625,625,1
20240802,104900,157302470,625,625,625,625,81
20240802,104800,157251845,625,625,625,625,0
20240802,104700,157251845,625,625,625,625,74
20240802,104600,157205595,625,625,625,625,1461
20240802,104500,156292470,627,627,627,627,3
20240802,104400,156290589,627,627,627,627,240
20240802,104300,156140109,627,626,627,626,1200
20240802,104200,155387722,627,627,627,627,0
20240802,104100,155387722,627,627,627,627,0
20240802,104000,155387722,627,627,627,627,0
20240802,103900,155387722,627,627,627,627,0
20240802,103800,155387722,627,627,627,627,10
20240802,103700,155381452,627,627,627,627,0
20240802,103600,155381452,627,627,627,627,0
20240802,103500,155381452,627,627,627,627,0
20240802,103400,155381452,627,628,628,620,1710
20240802,103300,154307645,627,627,627,627,5000
20240802,103200,151172645,628,628,628,628,0
20240802,103100,151172645,628,627,628,627,11658
20240802,103000,143863077,627,627,627,627,0
20240802,102900,143863077,627,618,627,618,18345
20240802,102800,132375021,623,623,623,623,0
20240802,102700,132375021,623,623,623,623,1010
20240802,102600,131745791,623,623,623,623,0
20240802,102500,131745791,623,623,623,623,0
20240802,102400,131745791,623,623,623,623,0
20240802,102300,131745791,623,623,623,623,101
20240802,102200,131682868,623,623,623,623,13
20240802,102100,131674769,618,618,618,618,0
20240802,102000,131674769,618,618,618,618,200
20240802,101900,131551169,618,618,618,618,0
20240802,101800,131551169,618,618,618,618,0
20240802,101700,131551169,618,618,618,618,1100
20240802,101600,130871369,617,617,617,617,0
20240802,101500,130871369,617,617,617,617,0
20240802,101400,130871369,617,619,619,617,1500
20240802,101300,129945392,617,617,617,617,0
20240802,101200,129945392,617,620,620,617,1642
20240802,101100,128930022,617,617,617,617,0
20240802,101000,128930022,617,617,617,617,100
20240802,100900,128868322,620,620,620,620,0
20240802,100800,128868322,620,617,620,617,21
20240802,100700,128855362,620,620,620,620,49
20240802,100600,128824982,620,620,620,620,2
20240802,100500,128823742,620,617,620,616,8003
20240802,100400,123887641,620,620,620,620,0
20240802,100300,123887641,620,620,620,620,7
20240802,100200,123883301,620,620,620,620,4
20240802,100100,123880821,620,620,620,620,320
20240802,100000,123682421,624,624,624,624,82
20240802,095900,123631253,624,623,624,620,516
20240802,095800,123310496,623,623,623,623,0
20240802,095700,123310496,623,623,624,617,635
20240802,095600,122916920,624,622,624,622,500
20240802,095500,122605200,622,622,622,622,9
20240802,095400,122599602,622,622,622,622,0
20240802,095300,122599602,622,620,622,620,2251
20240802,095200,121203980,620,620,620,620,11
20240802,095100,121197160,620,620,620,620,0
20240802,095000,121197160,620,620,620,615,13
20240802,094900,121189150,619,619,619,619,4
20240802,094800,121186674,619,619,619,619,500
20240802,094700,120877174,619,619,619,619,1
20240802,094600,120876555,615,615,615,615,2
20240802,094500,120875325,617,615,617,615,55
20240802,094400,120841400,619,619,619,619,0
20240802,094300,120841400,619,619,619,619,2012
20240802,094200,119595972,619,619,619,619,349
20240802,094100,119379941,620,620,620,620,0
20240802,094000,119379941,620,619,620,619,636
20240802,093900,118986256,619,619,619,619,6
20240802,093800,118982542,619,619,619,619,24
20240802,093700,118967686,619,613,619,613,72
20240802,093600,118923544,620,620,620,620,0
20240802,093500,118923544,620,620,620,620,0
20240802,093400,118923544,620,620,620,620,1
20240802,093300,118922924,618,618,618,615,1896
20240802,093200,117756368,618,619,619,618,102
20240802,093100,117693231,612,619,619,605,104179
20240802,093000,54263153,626,620,626,618,10818
20240802,092900,47555984,621,621,621,621,7077
20240802,092800,43161167,627,622,627,622,6
20240802,092700,43157430,622,621,622,621,7074
20240802,092600,38763443,627,627,627,627,2
20240802,092500,38762189,621,622,622,621,1535
20240802,092400,37808944,627,622,627,620,13325
20240802,092300,29529796,628,622,628,622,3592
20240802,092200,27295560,628,628,628,628,1
20240802,092100,27294932,628,628,628,628,0
20240802,092000,27294932,628,621,628,621,2
20240802,091900,27293683,629,629,629,629,0
20240802,091800,27293683,629,629,629,629,0
20240802,091700,27293683,629,622,629,621,1519
20240802,091600,26350149,622,623,623,622,4312
20240802,091500,23665082,624,624,625,624,2040
20240802,091400,22392121,624,626,630,624,7098
20240802,091300,17958525,630,630,630,630,0
20240802,091200,17958525,630,630,630,625,1030
20240802,091100,17314625,630,630,630,630,5
20240802,091000,17311475,630,626,630,625,2794
20240802,090900,15564455,630,630,630,630,1
20240802,090800,15563825,626,626,630,625,5360
20240802,090700,12210355,626,631,631,626,3994
20240802,090600,9694392,639,639,639,639,0
20240802,090500,9694392,639,639,639,639,0
20240802,090400,9694392,639,639,639,639,31
20240802,090300,9674583,638,633,638,630,14116
20240802,090200,763015,630,637,637,630,1000
20240802,090100,130568,640,640,640,640,0
20240802,090000,130568,640,642,642,640,204