KissMeData/000890/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,183200,271951659,455,455,455,455,13787
20240821,183100,271951659,455,455,455,455,0
20240821,183000,271951659,455,455,455,455,0
20240821,182900,271951659,455,455,455,455,0
20240821,182800,271951659,455,455,455,455,0
20240821,182700,271951659,455,455,455,455,0
20240821,182600,271951659,455,455,455,455,0
20240821,182500,271951659,455,455,455,455,0
20240821,182400,271951659,455,455,455,455,0
20240821,182300,271951659,455,455,455,455,0
20240821,182200,271951659,455,455,455,455,0
20240821,182100,271951659,455,455,455,455,0
20240821,182000,271951659,455,455,455,455,0
20240821,181900,271951659,455,455,455,455,0
20240821,181800,271951659,455,455,455,455,0
20240821,181700,271951659,455,455,455,455,0
20240821,181600,271951659,455,455,455,455,0
20240821,181500,271951659,455,455,455,455,0
20240821,181400,271951659,455,455,455,455,0
20240821,181300,271951659,455,455,455,455,0
20240821,181200,271951659,455,455,455,455,0
20240821,181100,271951659,455,455,455,455,0
20240821,181000,271951659,455,455,455,455,0
20240821,180900,271951659,455,455,455,455,0
20240821,180800,271951659,455,455,455,455,0
20240821,180700,271951659,455,455,455,455,0
20240821,180600,271951659,455,455,455,455,0
20240821,180500,271951659,455,455,455,455,0
20240821,180400,271951659,455,455,455,455,0
20240821,180300,271951659,455,455,455,455,0
20240821,180200,271951659,455,455,455,455,13787
20240821,180100,271951659,455,455,455,455,0
20240821,180000,271951659,455,455,455,455,0
20240821,175900,271951659,455,455,455,455,0
20240821,175800,271951659,455,455,455,455,0
20240821,175700,271951659,455,455,455,455,0
20240821,175600,271951659,455,455,455,455,0
20240821,175500,271951659,455,455,455,455,0
20240821,175400,271951659,455,455,455,455,0
20240821,175300,271951659,455,455,455,455,0
20240821,175200,271951659,455,455,455,455,0
20240821,175100,271951659,455,455,455,455,0
20240821,175000,271951659,455,455,455,455,0
20240821,174900,271951659,455,455,455,455,0
20240821,174800,271951659,455,455,455,455,0
20240821,174700,271951659,455,455,455,455,0
20240821,174600,271951659,455,455,455,455,0
20240821,174500,271951659,455,455,455,455,0
20240821,174400,271951659,455,455,455,455,0
20240821,174300,271951659,455,455,455,455,0
20240821,174200,271951659,455,455,455,455,0
20240821,174100,271951659,455,455,455,455,0
20240821,174000,271951659,455,455,455,455,0
20240821,173900,271951659,455,455,455,455,0
20240821,173800,271951659,455,455,455,455,0
20240821,173700,271951659,455,455,455,455,0
20240821,173600,271951659,455,455,455,455,0
20240821,173500,271951659,455,455,455,455,0
20240821,173400,271951659,455,455,455,455,0
20240821,173300,271951659,455,455,455,455,0
20240821,173200,271951659,455,455,455,455,13787
20240821,173100,271951659,455,455,455,455,0
20240821,173000,271951659,455,455,455,455,0
20240821,172900,271951659,455,455,455,455,0
20240821,172800,271951659,455,455,455,455,0
20240821,172700,271951659,455,455,455,455,0
20240821,172600,271951659,455,455,455,455,0
20240821,172500,271951659,455,455,455,455,0
20240821,172400,271951659,455,455,455,455,0
20240821,172300,271951659,455,455,455,455,0
20240821,172200,271951659,455,455,455,455,0
20240821,172100,271951659,455,455,455,455,0
20240821,172000,271951659,455,455,455,455,0
20240821,171900,271951659,455,455,455,455,0
20240821,171800,271951659,455,455,455,455,0
20240821,171700,271951659,455,455,455,455,0
20240821,171600,271951659,455,455,455,455,0
20240821,171500,271951659,455,455,455,455,0
20240821,171400,271951659,455,455,455,455,0
20240821,171300,271951659,455,455,455,455,0
20240821,171200,271951659,455,455,455,455,0
20240821,171100,271951659,455,455,455,455,0
20240821,171000,271951659,455,455,455,455,0
20240821,170900,271951659,455,455,455,455,0
20240821,170800,271951659,455,455,455,455,0
20240821,170700,271951659,455,455,455,455,0
20240821,170600,271951659,455,455,455,455,0
20240821,170500,271951659,455,455,455,455,0
20240821,170400,271951659,455,455,455,455,0
20240821,170300,271951659,455,455,455,455,0
20240821,170200,271951659,455,455,455,455,13787
20240821,170100,271951659,455,455,455,455,0
20240821,170000,271951659,455,455,455,455,0
20240821,165900,271951659,455,455,455,455,0
20240821,165800,271951659,455,455,455,455,0
20240821,165700,271951659,455,455,455,455,0
20240821,165600,271951659,455,455,455,455,0
20240821,165500,271951659,455,455,455,455,0
20240821,165400,271951659,455,455,455,455,0
20240821,165300,271951659,455,455,455,455,0
20240821,165200,271951659,455,455,455,455,0
20240821,165100,271951659,455,455,455,455,0
20240821,165000,271951659,455,455,455,455,0
20240821,164900,271951659,455,455,455,455,0
20240821,164800,271951659,455,455,455,455,0
20240821,164700,271951659,455,455,455,455,0
20240821,164600,271951659,455,455,455,455,0
20240821,164500,271951659,455,455,455,455,0
20240821,164400,271951659,455,455,455,455,0
20240821,164300,271951659,455,455,455,455,0
20240821,164200,271951659,455,455,455,455,0
20240821,164100,271951659,455,455,455,455,0
20240821,164000,271951659,455,455,455,455,0
20240821,163900,271951659,455,455,455,455,0
20240821,163800,271951659,455,455,455,455,0
20240821,163700,271951659,455,455,455,455,0
20240821,163600,271951659,455,455,455,455,0
20240821,163500,271951659,455,455,455,455,0
20240821,163400,271951659,455,455,455,455,0
20240821,163300,271951659,455,455,455,455,0
20240821,163200,271951659,455,455,455,455,13787
20240821,163100,271951659,455,455,455,455,0
20240821,163000,271951659,455,455,455,455,0
20240821,162900,271951659,455,455,455,455,0
20240821,162800,271951659,455,455,455,455,0
20240821,162700,271951659,455,455,455,455,0
20240821,162600,271951659,455,455,455,455,0
20240821,162500,271951659,455,455,455,455,0
20240821,162400,271951659,455,455,455,455,0
20240821,162300,271951659,455,455,455,455,0
20240821,162200,271951659,455,455,455,455,0
20240821,162100,271951659,455,455,455,455,0
20240821,162000,271951659,455,455,455,455,0
20240821,161900,271951659,455,455,455,455,0
20240821,161800,271951659,455,455,455,455,0
20240821,161700,271951659,455,455,455,455,0
20240821,161600,271951659,455,455,455,455,0
20240821,161500,271951659,455,455,455,455,0
20240821,161400,271951659,455,455,455,455,0
20240821,161300,271951659,455,455,455,455,0
20240821,161200,271951659,455,455,455,455,0
20240821,161100,271951659,455,455,455,455,0
20240821,161000,271951659,455,455,455,455,0
20240821,160900,271951659,455,455,455,455,0
20240821,160800,271951659,455,455,455,455,0
20240821,160700,271951659,455,455,455,455,0
20240821,160600,271951659,455,455,455,455,0
20240821,160500,271951659,455,455,455,455,0
20240821,160400,271951659,455,455,455,455,0
20240821,160300,271951659,455,455,455,455,0
20240821,160200,271951659,455,455,455,455,13787
20240821,160100,271951659,455,455,455,455,0
20240821,160000,271951659,455,455,455,455,0
20240821,155900,271951659,455,455,455,455,0
20240821,155800,271951659,455,455,455,455,0
20240821,155700,271951659,455,455,455,455,0
20240821,155600,271951659,455,455,455,455,0
20240821,155500,271951659,455,455,455,455,0
20240821,155400,271951659,455,455,455,455,0
20240821,155300,271951659,455,455,455,455,0
20240821,155200,271951659,455,455,455,455,0
20240821,155100,271951659,455,455,455,455,0
20240821,155000,271951659,455,455,455,455,0
20240821,154900,271951659,455,455,455,455,0
20240821,154800,271951659,455,455,455,455,0
20240821,154700,271951659,455,455,455,455,0
20240821,154600,271951659,455,455,455,455,0
20240821,154500,271951659,455,455,455,455,0
20240821,154400,271951659,455,455,455,455,0
20240821,154300,271951659,455,455,455,455,0
20240821,154200,271951659,455,455,455,455,0
20240821,154100,271951659,455,455,455,455,0
20240821,154000,271951659,455,455,455,455,0
20240821,153900,271951659,455,455,455,455,0
20240821,153800,271951659,455,455,455,455,0
20240821,153700,271951659,455,455,455,455,0
20240821,153600,271951659,455,455,455,455,0
20240821,153500,271951659,455,455,455,455,0
20240821,153400,271951659,455,455,455,455,0
20240821,153300,271951659,455,455,455,455,0
20240821,153200,271951659,455,455,455,455,13787
20240821,153100,271951659,455,455,455,455,0
20240821,153000,271951659,455,455,455,455,13787
20240821,152900,265678574,456,456,456,456,0
20240821,152800,265678574,456,456,456,456,0
20240821,152700,265678574,456,456,456,456,0
20240821,152600,265678574,456,456,456,456,0
20240821,152500,265678574,456,456,456,456,0
20240821,152400,265678574,456,456,456,456,0
20240821,152300,265678574,456,456,456,456,0
20240821,152200,265678574,456,456,456,456,0
20240821,152100,265678574,456,456,456,456,0
20240821,152000,265678574,456,456,456,456,0
20240821,151900,265678574,456,456,456,456,1036
20240821,151800,265206158,455,455,456,455,3002
20240821,151700,263840247,456,456,456,456,10
20240821,151600,263835687,456,456,456,456,10
20240821,151500,263831127,456,455,456,455,412
20240821,151400,263643266,456,456,456,456,110
20240821,151300,263593106,456,456,456,456,1500
20240821,151200,262909106,456,456,456,456,2000
20240821,151100,261997106,456,456,456,456,50
20240821,151000,261974306,456,456,456,456,5374
20240821,150900,259523762,456,456,456,456,207
20240821,150800,259429370,456,456,456,456,0
20240821,150700,259429370,456,456,456,456,0
20240821,150600,259429370,456,456,456,456,0
20240821,150500,259429370,456,456,456,456,0
20240821,150400,259429370,456,456,456,456,0
20240821,150300,259429370,456,456,456,456,10000
20240821,150200,254869370,456,456,456,456,1
20240821,150100,254868914,456,456,456,456,0
20240821,150000,254868914,456,456,456,456,0
20240821,145900,254868914,456,456,456,456,1
20240821,145800,254868458,455,455,455,455,0
20240821,145700,254868458,455,455,455,455,10538
20240821,145600,250073668,456,456,456,456,2
20240821,145500,250072756,456,456,456,456,6839
20240821,145400,246954172,457,457,457,457,4500
20240821,145300,244897672,457,457,457,457,0
20240821,145200,244897672,457,457,457,457,0
20240821,145100,244897672,457,457,457,457,0
20240821,145000,244897672,457,457,457,457,329
20240821,144900,244747319,457,457,457,457,5
20240821,144800,244745034,457,457,457,457,6
20240821,144700,244742292,457,457,457,457,0
20240821,144600,244742292,457,457,457,457,118
20240821,144500,244688366,457,457,457,457,0
20240821,144400,244688366,457,457,457,457,0
20240821,144300,244688366,457,457,457,457,3300
20240821,144200,243180266,457,457,457,457,0
20240821,144100,243180266,457,457,457,456,1378
20240821,144000,242551896,456,456,456,456,1030
20240821,143900,242082216,457,457,457,457,0
20240821,143800,242082216,457,457,457,457,0
20240821,143700,242082216,457,457,457,457,0
20240821,143600,242082216,457,457,457,457,2
20240821,143500,242081302,457,457,457,457,4
20240821,143400,242079474,457,457,457,457,7
20240821,143300,242076275,457,457,457,457,0
20240821,143200,242076275,457,457,457,457,0
20240821,143100,242076275,457,457,457,457,0
20240821,143000,242076275,457,457,457,457,0
20240821,142900,242076275,457,457,457,457,0
20240821,142800,242076275,457,457,457,457,0
20240821,142700,242076275,457,457,457,457,0
20240821,142600,242076275,457,457,457,457,0
20240821,142500,242076275,457,457,457,457,0
20240821,142400,242076275,457,456,457,456,151
20240821,142300,242007418,456,457,457,456,272
20240821,142200,241883376,457,457,457,457,0
20240821,142100,241883376,457,457,457,457,9
20240821,142000,241879263,456,456,456,456,0
20240821,141900,241879263,456,456,456,456,0
20240821,141800,241879263,456,456,456,456,1800
20240821,141700,241058463,456,456,456,456,3180
20240821,141600,239608383,456,456,456,456,7437
20240821,141500,236217111,456,456,456,456,0
20240821,141400,236217111,456,456,456,456,0
20240821,141300,236217111,456,456,456,456,0
20240821,141200,236217111,456,456,456,456,0
20240821,141100,236217111,456,456,456,456,0
20240821,141000,236217111,456,456,456,456,2
20240821,140900,236216199,457,457,457,457,0
20240821,140800,236216199,457,457,457,457,0
20240821,140700,236216199,457,457,457,457,0
20240821,140600,236216199,457,457,457,457,0
20240821,140500,236216199,457,457,457,457,4
20240821,140400,236214371,456,456,456,456,0
20240821,140300,236214371,456,456,456,456,0
20240821,140200,236214371,456,456,456,456,50
20240821,140100,236191571,457,457,457,457,0
20240821,140000,236191571,457,457,457,457,0
20240821,135900,236191571,457,457,457,456,600
20240821,135800,235917426,456,456,456,456,1
20240821,135700,235916970,457,457,457,457,0
20240821,135600,235916970,457,457,457,457,0
20240821,135500,235916970,457,457,457,457,0
20240821,135400,235916970,457,457,457,457,4
20240821,135300,235915142,456,456,457,456,14
20240821,135200,235908753,456,456,456,456,0
20240821,135100,235908753,456,457,457,456,11
20240821,135000,235903727,457,457,457,457,0
20240821,134900,235903727,457,457,457,457,1
20240821,134800,235903270,456,456,456,456,1
20240821,134700,235902814,457,457,457,457,0
20240821,134600,235902814,457,457,457,457,5
20240821,134500,235900529,457,457,457,457,0
20240821,134400,235900529,457,457,457,457,0
20240821,134300,235900529,457,457,457,457,0
20240821,134200,235900529,457,457,457,457,10
20240821,134100,235895959,457,457,457,457,0
20240821,134000,235895959,457,457,457,457,0
20240821,133900,235895959,457,456,457,456,2
20240821,133800,235895046,456,456,456,456,14
20240821,133700,235888662,457,457,457,457,5
20240821,133600,235886377,456,456,456,456,0
20240821,133500,235886377,456,456,456,456,0
20240821,133400,235886377,456,457,457,456,230
20240821,133300,235781297,457,457,457,457,0
20240821,133200,235781297,457,457,457,457,1
20240821,133100,235780840,456,457,457,456,26400
20240821,133000,223739195,458,458,458,458,1
20240821,132900,223738737,458,458,458,458,0
20240821,132800,223738737,458,458,458,458,0
20240821,132700,223738737,458,458,458,458,50
20240821,132600,223715837,458,458,458,458,0
20240821,132500,223715837,458,458,458,458,0
20240821,132400,223715837,458,458,458,458,5
20240821,132300,223713547,458,457,458,457,1001
20240821,132200,223256089,458,458,458,458,0
20240821,132100,223256089,458,458,458,458,2
20240821,132000,223255173,458,458,458,458,0
20240821,131900,223255173,458,458,458,458,0
20240821,131800,223255173,458,458,458,458,9
20240821,131700,223251051,458,458,458,458,0
20240821,131600,223251051,458,458,458,458,3
20240821,131500,223249677,458,458,458,458,13
20240821,131400,223243723,458,458,458,458,0
20240821,131300,223243723,458,458,458,458,0
20240821,131200,223243723,458,458,458,458,302
20240821,131100,223105407,457,457,457,457,1000
20240821,131000,222648407,458,458,458,458,0
20240821,130900,222648407,458,458,458,458,1
20240821,130800,222647949,458,458,458,458,1
20240821,130700,222647491,457,457,457,457,0
20240821,130600,222647491,457,457,457,457,200
20240821,130500,222556091,457,457,457,457,0
20240821,130400,222556091,457,457,457,457,200
20240821,130300,222464691,458,458,458,458,0
20240821,130200,222464691,458,458,458,458,0
20240821,130100,222464691,458,457,458,457,7381
20240821,130000,219091573,458,458,458,458,0
20240821,125900,219091573,458,458,458,458,0
20240821,125800,219091573,458,458,458,458,0
20240821,125700,219091573,458,458,458,458,0
20240821,125600,219091573,458,458,458,458,1463
20240821,125500,218421519,458,458,458,458,0
20240821,125400,218421519,458,458,458,458,0
20240821,125300,218421519,458,458,458,458,0
20240821,125200,218421519,458,458,458,458,0
20240821,125100,218421519,458,458,458,458,0
20240821,125000,218421519,458,458,458,458,0
20240821,124900,218421519,458,458,458,458,0
20240821,124800,218421519,458,458,458,458,1
20240821,124700,218421061,457,457,457,457,2687
20240821,124600,217193102,457,457,457,457,2287
20240821,124500,216147943,457,457,457,457,132
20240821,124400,216087619,457,457,457,457,0
20240821,124300,216087619,457,457,457,457,9
20240821,124200,216083506,457,456,457,456,4038
20240821,124100,214242140,457,457,457,457,0
20240821,124000,214242140,457,457,457,457,195
20240821,123900,214153025,457,457,457,457,1701
20240821,123800,213375668,457,457,457,457,0
20240821,123700,213375668,457,457,457,457,0
20240821,123600,213375668,457,456,457,456,201
20240821,123500,213284011,456,456,456,456,0
20240821,123400,213284011,456,456,456,456,2316
20240821,123300,212227915,457,457,457,457,1005
20240821,123200,211768630,457,457,457,457,4
20240821,123100,211766802,457,457,457,457,8
20240821,123000,211763146,457,457,457,457,2
20240821,122900,211762232,457,457,457,457,0
20240821,122800,211762232,457,457,457,457,40
20240821,122700,211743952,457,457,457,457,63
20240821,122600,211715161,457,457,457,457,24
20240821,122500,211704193,457,457,457,457,40
20240821,122400,211685913,456,456,456,456,2600
20240821,122300,210500313,456,455,456,455,4146
20240821,122200,208611883,456,456,456,456,2
20240821,122100,208610971,456,456,456,456,20
20240821,122000,208601851,456,456,456,456,10
20240821,121900,208597291,456,456,456,456,17969
20240821,121800,200403427,457,457,457,457,0
20240821,121700,200403427,457,457,457,457,0
20240821,121600,200403427,457,457,457,457,0
20240821,121500,200403427,457,457,457,457,0
20240821,121400,200403427,457,457,457,457,0
20240821,121300,200403427,457,457,457,457,14
20240821,121200,200397029,457,457,457,457,0
20240821,121100,200397029,457,457,457,457,9
20240821,121000,200392916,457,457,457,457,200
20240821,120900,200301516,457,457,457,457,610
20240821,120800,200022746,457,457,457,457,10
20240821,120700,200018176,457,457,457,457,0
20240821,120600,200018176,457,457,457,457,0
20240821,120500,200018176,457,457,457,457,0
20240821,120400,200018176,457,457,457,457,0
20240821,120300,200018176,457,457,457,457,10
20240821,120200,200013606,457,457,457,457,10
20240821,120100,200009036,456,456,456,456,70
20240821,120000,199977116,457,457,457,457,0
20240821,115900,199977116,457,457,457,457,728
20240821,115800,199644420,457,457,457,457,0
20240821,115700,199644420,457,457,457,457,0
20240821,115600,199644420,457,457,457,457,0
20240821,115500,199644420,457,457,457,457,1
20240821,115400,199643963,456,457,457,456,137
20240821,115300,199581371,457,457,457,457,0
20240821,115200,199581371,457,457,457,457,7
20240821,115100,199578172,456,456,456,456,10
20240821,115000,199573612,457,457,457,457,0
20240821,114900,199573612,457,457,457,457,10
20240821,114800,199569042,457,457,457,457,5
20240821,114700,199566757,457,457,457,457,0
20240821,114600,199566757,457,457,457,457,8
20240821,114500,199563101,457,457,457,457,10
20240821,114400,199558531,456,456,456,456,0
20240821,114300,199558531,456,456,456,456,0
20240821,114200,199558531,456,456,456,456,0
20240821,114100,199558531,456,456,456,456,0
20240821,114000,199558531,456,456,456,456,1
20240821,113900,199558075,456,457,457,456,424
20240821,113800,199364729,457,457,457,457,7
20240821,113700,199361530,457,457,457,457,0
20240821,113600,199361530,457,457,457,457,4
20240821,113500,199359702,457,457,457,457,0
20240821,113400,199359702,457,457,457,457,0
20240821,113300,199359702,457,457,457,457,0
20240821,113200,199359702,457,457,457,457,0
20240821,113100,199359702,457,457,457,457,1
20240821,113000,199359245,457,457,457,457,1
20240821,112900,199358788,456,456,456,456,0
20240821,112800,199358788,456,456,456,456,16
20240821,112700,199351492,457,457,457,457,0
20240821,112600,199351492,457,457,457,457,0
20240821,112500,199351492,457,457,457,457,0
20240821,112400,199351492,457,457,457,457,0
20240821,112300,199351492,457,457,457,457,550
20240821,112200,199100142,457,457,457,457,100
20240821,112100,199054442,458,458,458,457,1537
20240821,112000,198351141,457,457,457,457,0
20240821,111900,198351141,457,457,457,457,0
20240821,111800,198351141,457,457,457,457,0
20240821,111700,198351141,457,457,457,457,0
20240821,111600,198351141,457,458,458,457,74
20240821,111500,198317313,458,458,458,458,14
20240821,111400,198310901,458,458,458,458,0
20240821,111300,198310901,458,458,458,458,0
20240821,111200,198310901,458,458,458,458,500
20240821,111100,198081901,458,458,458,458,1
20240821,111000,198081443,458,458,458,458,1
20240821,110900,198080985,458,458,458,458,11
20240821,110800,198075947,458,457,458,457,111
20240821,110700,198025219,457,457,457,457,0
20240821,110600,198025219,457,457,457,457,103
20240821,110500,197978148,458,458,458,458,0
20240821,110400,197978148,458,458,458,458,200
20240821,110300,197886548,458,458,458,458,1
20240821,110200,197886090,458,458,458,458,0
20240821,110100,197886090,458,458,458,458,0
20240821,110000,197886090,458,458,458,458,1
20240821,105900,197885632,457,457,457,457,4463
20240821,105800,195846041,457,457,457,457,10001
20240821,105700,191275584,457,457,457,457,1051
20240821,105600,190795277,457,457,457,457,0
20240821,105500,190795277,457,457,457,457,5032
20240821,105400,188495653,457,457,457,457,200
20240821,105300,188404253,457,457,457,457,100
20240821,105200,188358553,457,457,457,457,0
20240821,105100,188358553,457,456,457,456,2531
20240821,105000,187204416,456,456,456,456,500
20240821,104900,186976416,456,456,457,456,94
20240821,104800,186933464,457,457,457,457,0
20240821,104700,186933464,457,457,457,457,1
20240821,104600,186933007,456,456,456,456,215
20240821,104500,186834967,456,456,456,456,0
20240821,104400,186834967,456,456,456,456,4886
20240821,104300,184606951,456,456,456,456,5000
20240821,104200,182326951,456,453,456,453,22751
20240821,104100,171981162,454,458,458,450,234565
20240821,104000,65841430,457,458,459,457,1020
20240821,103900,65374750,459,459,459,459,1
20240821,103800,65374291,459,458,459,458,5000
20240821,103700,63084094,458,458,458,458,1540
20240821,103600,62378774,458,458,458,458,409
20240821,103500,62191452,458,458,458,458,1000
20240821,103400,61733452,458,458,458,458,2000
20240821,103300,60817452,458,457,458,457,32
20240821,103200,60802827,458,458,458,457,452
20240821,103100,60596258,457,460,460,456,67270
20240821,103000,29833934,459,459,459,459,0
20240821,102900,29833934,459,459,459,459,1
20240821,102800,29833475,459,459,459,459,0
20240821,102700,29833475,459,459,459,459,0
20240821,102600,29833475,459,459,459,459,0
20240821,102500,29833475,459,460,460,459,2016
20240821,102400,28908116,460,460,460,460,1050
20240821,102300,28425116,460,460,460,460,0
20240821,102200,28425116,460,460,460,460,15
20240821,102100,28418216,459,459,459,459,2
20240821,102000,28417298,459,460,460,459,3
20240821,101900,28415920,459,461,461,459,9455
20240821,101800,24076073,461,460,461,460,10
20240821,101700,24071471,460,460,460,460,2803
20240821,101600,22782091,462,462,462,462,1
20240821,101500,22781629,461,461,461,461,27
20240821,101400,22769182,462,462,462,462,1
20240821,101300,22768720,461,461,461,461,5
20240821,101200,22766415,460,460,460,460,1700
20240821,101100,21984415,462,462,462,462,0
20240821,101000,21984415,462,462,462,462,0
20240821,100900,21984415,462,462,462,462,0
20240821,100800,21984415,462,462,462,462,0
20240821,100700,21984415,462,462,462,462,6
20240821,100600,21981643,462,462,462,462,1
20240821,100500,21981181,461,462,462,460,5036
20240821,100400,19664555,462,462,462,462,2
20240821,100300,19663631,462,462,462,461,2569
20240821,100200,18479317,461,461,461,461,439
20240821,100100,18276938,463,463,463,463,0
20240821,100000,18276938,463,461,463,461,2003
20240821,095900,17353551,463,463,463,463,21
20240821,095800,17343828,463,462,463,462,2
20240821,095700,17342903,460,463,463,460,9746
20240821,095600,12859719,462,462,462,462,1
20240821,095500,12859257,461,461,462,461,4002
20240821,095400,11014333,462,462,462,462,2
20240821,095300,11013409,463,463,463,463,0
20240821,095200,11013409,463,463,463,463,0
20240821,095100,11013409,463,463,463,463,1
20240821,095000,11012946,463,463,463,463,0
20240821,094900,11012946,463,463,463,463,1
20240821,094800,11012483,462,462,463,462,3
20240821,094700,11011096,460,460,460,460,0
20240821,094600,11011096,460,461,461,460,10003
20240821,094500,6409293,463,463,463,463,0
20240821,094400,6409293,463,462,463,460,4010
20240821,094300,4560318,463,463,463,463,0
20240821,094200,4560318,463,463,463,463,0
20240821,094100,4560318,463,463,463,463,8
20240821,094000,4556614,463,463,463,463,0
20240821,093900,4556614,463,463,463,463,100
20240821,093800,4510314,463,463,463,463,60
20240821,093700,4482534,463,463,463,463,24
20240821,093600,4471422,463,463,463,463,3
20240821,093500,4470033,463,463,463,463,0
20240821,093400,4470033,463,463,463,463,1
20240821,093300,4469570,462,462,462,462,1000
20240821,093200,4007570,462,462,462,462,0
20240821,093100,4007570,462,462,462,462,0
20240821,093000,4007570,462,462,462,462,0
20240821,092900,4007570,462,462,462,462,1
20240821,092800,4007108,463,463,463,463,0
20240821,092700,4007108,463,463,463,463,4
20240821,092600,4005256,463,463,463,463,0
20240821,092500,4005256,463,463,463,463,0
20240821,092400,4005256,463,463,463,463,0
20240821,092300,4005256,463,463,463,463,0
20240821,092200,4005256,463,463,463,463,1
20240821,092100,4004793,462,462,462,462,787
20240821,092000,3641199,462,462,462,462,0
20240821,091900,3641199,462,462,462,462,0
20240821,091800,3641199,462,462,462,462,12
20240821,091700,3635655,462,461,462,461,89
20240821,091600,3594625,461,461,461,461,134
20240821,091500,3532851,461,462,462,461,667
20240821,091400,3225363,461,461,461,461,400
20240821,091300,3040963,463,463,463,463,1
20240821,091200,3040500,462,461,463,461,236
20240821,091100,2931692,463,463,463,463,50
20240821,091000,2908542,464,464,464,464,0
20240821,090900,2908542,464,464,464,464,0
20240821,090800,2908542,464,464,464,464,0
20240821,090700,2908542,464,464,464,464,86
20240821,090600,2868638,464,464,464,464,27
20240821,090500,2856110,464,464,464,464,13
20240821,090400,2850078,464,461,464,461,1058
20240821,090300,2361886,464,460,464,460,1289
20240821,090200,1767852,461,461,461,461,216
20240821,090100,1668276,461,461,461,461,294
20240821,090000,1532742,461,460,461,460,3332