KissMeData/001290/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,183300,100983840,539,539,539,539,1209
20240812,183200,100983840,539,539,539,539,0
20240812,183100,100983840,539,539,539,539,0
20240812,183000,100983840,539,539,539,539,0
20240812,182900,100983840,539,539,539,539,0
20240812,182800,100983840,539,539,539,539,0
20240812,182700,100983840,539,539,539,539,0
20240812,182600,100983840,539,539,539,539,0
20240812,182500,100983840,539,539,539,539,0
20240812,182400,100983840,539,539,539,539,0
20240812,182300,100983840,539,539,539,539,0
20240812,182200,100983840,539,539,539,539,0
20240812,182100,100983840,539,539,539,539,0
20240812,182000,100983840,539,539,539,539,0
20240812,181900,100983840,539,539,539,539,0
20240812,181800,100983840,539,539,539,539,0
20240812,181700,100983840,539,539,539,539,0
20240812,181600,100983840,539,539,539,539,0
20240812,181500,100983840,539,539,539,539,0
20240812,181400,100983840,539,539,539,539,0
20240812,181300,100983840,539,539,539,539,0
20240812,181200,100983840,539,539,539,539,0
20240812,181100,100983840,539,539,539,539,0
20240812,181000,100983840,539,539,539,539,0
20240812,180900,100983840,539,539,539,539,0
20240812,180800,100983840,539,539,539,539,0
20240812,180700,100983840,539,539,539,539,0
20240812,180600,100983840,539,539,539,539,0
20240812,180500,100983840,539,539,539,539,0
20240812,180400,100983840,539,539,539,539,0
20240812,180300,100983840,539,539,539,539,1209
20240812,180200,100983840,539,539,539,539,0
20240812,180100,100983840,539,539,539,539,0
20240812,180000,100983840,539,539,539,539,0
20240812,175900,100983840,539,539,539,539,0
20240812,175800,100983840,539,539,539,539,0
20240812,175700,100983840,539,539,539,539,0
20240812,175600,100983840,539,539,539,539,0
20240812,175500,100983840,539,539,539,539,0
20240812,175400,100983840,539,539,539,539,0
20240812,175300,100983840,539,539,539,539,0
20240812,175200,100983840,539,539,539,539,0
20240812,175100,100983840,539,539,539,539,0
20240812,175000,100983840,539,539,539,539,0
20240812,174900,100983840,539,539,539,539,0
20240812,174800,100983840,539,539,539,539,0
20240812,174700,100983840,539,539,539,539,0
20240812,174600,100983840,539,539,539,539,0
20240812,174500,100983840,539,539,539,539,0
20240812,174400,100983840,539,539,539,539,0
20240812,174300,100983840,539,539,539,539,0
20240812,174200,100983840,539,539,539,539,0
20240812,174100,100983840,539,539,539,539,0
20240812,174000,100983840,539,539,539,539,0
20240812,173900,100983840,539,539,539,539,0
20240812,173800,100983840,539,539,539,539,0
20240812,173700,100983840,539,539,539,539,0
20240812,173600,100983840,539,539,539,539,0
20240812,173500,100983840,539,539,539,539,0
20240812,173400,100983840,539,539,539,539,0
20240812,173300,100983840,539,539,539,539,1209
20240812,173200,100983840,539,539,539,539,0
20240812,173100,100983840,539,539,539,539,0
20240812,173000,100983840,539,539,539,539,0
20240812,172900,100983840,539,539,539,539,0
20240812,172800,100983840,539,539,539,539,0
20240812,172700,100983840,539,539,539,539,0
20240812,172600,100983840,539,539,539,539,0
20240812,172500,100983840,539,539,539,539,0
20240812,172400,100983840,539,539,539,539,0
20240812,172300,100983840,539,539,539,539,0
20240812,172200,100983840,539,539,539,539,0
20240812,172100,100983840,539,539,539,539,0
20240812,172000,100983840,539,539,539,539,0
20240812,171900,100983840,539,539,539,539,0
20240812,171800,100983840,539,539,539,539,0
20240812,171700,100983840,539,539,539,539,0
20240812,171600,100983840,539,539,539,539,0
20240812,171500,100983840,539,539,539,539,0
20240812,171400,100983840,539,539,539,539,0
20240812,171300,100983840,539,539,539,539,0
20240812,171200,100983840,539,539,539,539,0
20240812,171100,100983840,539,539,539,539,0
20240812,171000,100983840,539,539,539,539,0
20240812,170900,100983840,539,539,539,539,0
20240812,170800,100983840,539,539,539,539,0
20240812,170700,100983840,539,539,539,539,0
20240812,170600,100983840,539,539,539,539,0
20240812,170500,100983840,539,539,539,539,0
20240812,170400,100983840,539,539,539,539,0
20240812,170300,100983840,539,539,539,539,1209
20240812,170200,100983840,539,539,539,539,0
20240812,170100,100983840,539,539,539,539,0
20240812,170000,100983840,539,539,539,539,0
20240812,165900,100983840,539,539,539,539,0
20240812,165800,100983840,539,539,539,539,0
20240812,165700,100983840,539,539,539,539,0
20240812,165600,100983840,539,539,539,539,0
20240812,165500,100983840,539,539,539,539,0
20240812,165400,100983840,539,539,539,539,0
20240812,165300,100983840,539,539,539,539,0
20240812,165200,100983840,539,539,539,539,0
20240812,165100,100983840,539,539,539,539,0
20240812,165000,100983840,539,539,539,539,0
20240812,164900,100983840,539,539,539,539,0
20240812,164800,100983840,539,539,539,539,0
20240812,164700,100983840,539,539,539,539,0
20240812,164600,100983840,539,539,539,539,0
20240812,164500,100983840,539,539,539,539,0
20240812,164400,100983840,539,539,539,539,0
20240812,164300,100983840,539,539,539,539,0
20240812,164200,100983840,539,539,539,539,0
20240812,164100,100983840,539,539,539,539,0
20240812,164000,100983840,539,539,539,539,0
20240812,163900,100983840,539,539,539,539,0
20240812,163800,100983840,539,539,539,539,0
20240812,163700,100983840,539,539,539,539,0
20240812,163600,100983840,539,539,539,539,0
20240812,163500,100983840,539,539,539,539,0
20240812,163400,100983840,539,539,539,539,0
20240812,163300,100983840,539,539,539,539,1209
20240812,163200,100983840,539,539,539,539,0
20240812,163100,100983840,539,539,539,539,0
20240812,163000,100983840,539,539,539,539,0
20240812,162900,100983840,539,539,539,539,0
20240812,162800,100983840,539,539,539,539,0
20240812,162700,100983840,539,539,539,539,0
20240812,162600,100983840,539,539,539,539,0
20240812,162500,100983840,539,539,539,539,0
20240812,162400,100983840,539,539,539,539,0
20240812,162300,100983840,539,539,539,539,0
20240812,162200,100983840,539,539,539,539,0
20240812,162100,100983840,539,539,539,539,0
20240812,162000,100983840,539,539,539,539,0
20240812,161900,100983840,539,539,539,539,0
20240812,161800,100983840,539,539,539,539,0
20240812,161700,100983840,539,539,539,539,0
20240812,161600,100983840,539,539,539,539,0
20240812,161500,100983840,539,539,539,539,0
20240812,161400,100983840,539,539,539,539,0
20240812,161300,100983840,539,539,539,539,0
20240812,161200,100983840,539,539,539,539,0
20240812,161100,100983840,539,539,539,539,0
20240812,161000,100983840,539,539,539,539,0
20240812,160900,100983840,539,539,539,539,0
20240812,160800,100983840,539,539,539,539,0
20240812,160700,100983840,539,539,539,539,0
20240812,160600,100983840,539,539,539,539,0
20240812,160500,100983840,539,539,539,539,0
20240812,160400,100983840,539,539,539,539,0
20240812,160300,100983840,539,539,539,539,1209
20240812,160200,100983840,539,539,539,539,0
20240812,160100,100983840,539,539,539,539,0
20240812,160000,100983840,539,539,539,539,0
20240812,155900,100983840,539,539,539,539,0
20240812,155800,100983840,539,539,539,539,0
20240812,155700,100983840,539,539,539,539,0
20240812,155600,100983840,539,539,539,539,0
20240812,155500,100983840,539,539,539,539,0
20240812,155400,100983840,539,539,539,539,0
20240812,155300,100983840,539,539,539,539,0
20240812,155200,100983840,539,539,539,539,0
20240812,155100,100983840,539,539,539,539,0
20240812,155000,100983840,539,539,539,539,0
20240812,154900,100983840,539,539,539,539,0
20240812,154800,100983840,539,539,539,539,0
20240812,154700,100983840,539,539,539,539,0
20240812,154600,100983840,539,539,539,539,0
20240812,154500,100983840,539,539,539,539,0
20240812,154400,100983840,539,539,539,539,0
20240812,154300,100983840,539,539,539,539,0
20240812,154200,100983840,539,539,539,539,0
20240812,154100,100983840,539,539,539,539,0
20240812,154000,100983840,539,539,539,539,0
20240812,153900,100983840,539,539,539,539,0
20240812,153800,100983840,539,539,539,539,0
20240812,153700,100983840,539,539,539,539,0
20240812,153600,100983840,539,539,539,539,0
20240812,153500,100983840,539,539,539,539,0
20240812,153400,100983840,539,539,539,539,0
20240812,153300,100983840,539,539,539,539,1209
20240812,153200,100983840,539,539,539,539,0
20240812,153100,100983840,539,539,539,539,0
20240812,153000,100983840,539,539,539,539,1209
20240812,152900,100332189,540,540,540,540,0
20240812,152800,100332189,540,540,540,540,0
20240812,152700,100332189,540,540,540,540,0
20240812,152600,100332189,540,540,540,540,0
20240812,152500,100332189,540,540,540,540,0
20240812,152400,100332189,540,540,540,540,0
20240812,152300,100332189,540,540,540,540,0
20240812,152200,100332189,540,540,540,540,0
20240812,152100,100332189,540,540,540,540,0
20240812,152000,100332189,540,540,540,540,0
20240812,151900,100332189,540,538,540,536,7501
20240812,151800,96304037,540,538,540,538,230
20240812,151700,96180293,539,539,539,539,0
20240812,151600,96180293,539,540,540,539,794
20240812,151500,95752034,540,540,540,540,2
20240812,151400,95750954,539,540,540,539,617
20240812,151300,95418182,538,538,538,538,0
20240812,151200,95418182,538,538,538,538,1
20240812,151100,95417644,539,539,539,539,0
20240812,151000,95417644,539,540,540,539,211
20240812,150900,95303706,540,540,540,540,0
20240812,150800,95303706,540,540,540,540,208
20240812,150700,95191386,540,540,540,540,209
20240812,150600,95078526,540,540,540,540,1
20240812,150500,95077986,540,540,540,540,208
20240812,150400,94965666,540,540,540,540,0
20240812,150300,94965666,540,540,540,540,209
20240812,150200,94852806,540,540,540,540,0
20240812,150100,94852806,540,540,540,540,208
20240812,150000,94740486,540,540,540,540,0
20240812,145900,94740486,540,540,540,540,209
20240812,145800,94627626,540,540,540,540,208
20240812,145700,94515306,540,540,540,540,1
20240812,145600,94514766,540,540,540,540,209
20240812,145500,94401906,540,540,540,540,0
20240812,145400,94401906,540,540,540,540,208
20240812,145300,94289586,540,540,540,540,1
20240812,145200,94289046,540,540,540,540,209
20240812,145100,94176186,540,540,540,540,1031
20240812,145000,93619446,540,540,540,540,208
20240812,144900,93507126,540,540,540,540,1
20240812,144800,93506586,539,539,539,539,208
20240812,144700,93394474,540,540,540,540,0
20240812,144600,93394474,540,539,540,539,747
20240812,144500,92991840,539,539,539,539,209
20240812,144400,92879189,538,539,539,538,448
20240812,144300,92638164,539,539,539,539,209
20240812,144200,92525513,539,539,539,539,0
20240812,144100,92525513,539,539,539,539,208
20240812,144000,92413401,539,539,539,539,209
20240812,143900,92300750,539,539,539,539,0
20240812,143800,92300750,539,539,539,539,208
20240812,143700,92188638,539,539,539,539,3
20240812,143600,92187021,539,539,539,539,209
20240812,143500,92074370,539,539,539,539,0
20240812,143400,92074370,539,539,539,539,208
20240812,143300,91962258,538,540,540,538,1001
20240812,143200,91423611,539,539,539,539,107
20240812,143100,91365938,539,539,539,539,208
20240812,143000,91253826,538,538,538,538,0
20240812,142900,91253826,538,538,538,538,0
20240812,142800,91253826,538,538,538,538,0
20240812,142700,91253826,538,538,538,538,208
20240812,142600,91141922,538,538,538,538,927
20240812,142500,90643196,539,539,539,539,1209
20240812,142400,89991545,539,539,539,539,0
20240812,142300,89991545,539,539,539,539,208
20240812,142200,89879433,539,539,539,539,209
20240812,142100,89766782,539,539,539,539,0
20240812,142000,89766782,539,539,539,539,208
20240812,141900,89654670,538,539,539,538,483
20240812,141800,89394815,539,539,539,539,210
20240812,141700,89281625,539,539,539,539,0
20240812,141600,89281625,539,539,539,539,208
20240812,141500,89169513,539,539,539,539,209
20240812,141400,89056862,539,539,539,539,1
20240812,141300,89056323,538,538,538,538,0
20240812,141200,89056323,538,539,539,538,339
20240812,141100,88873911,539,539,539,539,209
20240812,141000,88761260,539,539,539,539,209
20240812,140900,88648609,540,540,540,540,209
20240812,140800,88535749,540,540,540,540,0
20240812,140700,88535749,540,540,540,540,208
20240812,140600,88423429,539,539,539,539,0
20240812,140500,88423429,539,539,539,539,108
20240812,140400,88365217,539,539,539,539,100
20240812,140300,88311317,540,540,540,540,1
20240812,140200,88310777,539,540,540,539,418
20240812,140100,88085266,540,540,540,540,0
20240812,140000,88085266,540,540,540,540,208
20240812,135900,87972946,540,540,540,540,0
20240812,135800,87972946,540,540,540,540,0
20240812,135700,87972946,540,539,540,539,6344
20240812,135600,84553529,539,539,539,539,2000
20240812,135500,83475529,539,538,539,538,210
20240812,135400,83362548,537,537,537,537,1
20240812,135300,83362011,538,538,538,538,208
20240812,135200,83250107,539,539,539,539,1
20240812,135100,83249568,538,538,538,538,209
20240812,135000,83137126,538,538,538,538,0
20240812,134900,83137126,538,538,538,538,2246
20240812,134800,81928778,538,538,538,538,209
20240812,134700,81816336,538,538,538,538,0
20240812,134600,81816336,538,538,538,538,208
20240812,134500,81704432,538,538,538,538,0
20240812,134400,81704432,538,538,538,538,209
20240812,134300,81591990,537,537,537,537,0
20240812,134200,81591990,537,537,537,537,0
20240812,134100,81591990,537,537,537,537,0
20240812,134000,81591990,537,537,537,537,209
20240812,133900,81479757,536,538,538,536,940
20240812,133800,80974761,538,538,538,538,0
20240812,133700,80974761,538,538,538,538,213
20240812,133600,80860167,537,537,537,537,1
20240812,133500,80859630,538,538,538,538,209
20240812,133400,80747188,538,538,538,538,0
20240812,133300,80747188,538,538,538,538,208
20240812,133200,80635284,538,538,538,538,0
20240812,133100,80635284,538,538,538,538,209
20240812,133000,80522842,537,538,538,537,209
20240812,132900,80410401,539,538,539,538,1897
20240812,132800,79389814,538,538,538,538,889
20240812,132700,78911532,538,538,538,538,0
20240812,132600,78911532,538,538,538,538,208
20240812,132500,78799628,538,538,538,538,0
20240812,132400,78799628,538,538,538,538,209
20240812,132300,78687186,538,538,538,538,0
20240812,132200,78687186,538,537,538,537,217
20240812,132100,78570449,537,537,537,537,182
20240812,132000,78472715,536,537,537,536,1002
20240812,131900,77934642,538,538,538,538,208
20240812,131800,77822738,538,537,538,536,201
20240812,131700,77714799,537,537,537,537,209
20240812,131600,77602566,536,536,536,536,1
20240812,131500,77602030,537,537,537,537,208
20240812,131400,77490334,537,537,537,537,0
20240812,131300,77490334,537,537,537,537,209
20240812,131200,77378101,537,537,537,537,208
20240812,131100,77266405,537,537,537,537,0
20240812,131000,77266405,537,537,537,537,209
20240812,130900,77154172,537,537,537,537,1
20240812,130800,77153635,537,536,537,536,1450
20240812,130700,76376434,536,536,536,536,1
20240812,130600,76375898,535,535,535,535,0
20240812,130500,76375898,535,535,535,535,209
20240812,130400,76264083,534,534,534,534,0
20240812,130300,76264083,534,534,534,534,208
20240812,130200,76153011,534,534,534,534,209
20240812,130100,76041405,533,534,534,533,858
20240812,130000,75583234,534,534,534,534,1
20240812,125900,75582700,533,533,533,533,1
20240812,125800,75582167,533,535,535,533,550
20240812,125700,75288250,536,536,536,536,258
20240812,125600,75149962,537,537,537,537,208
20240812,125500,75038266,536,536,536,536,145
20240812,125400,74960546,536,536,536,536,15
20240812,125300,74952506,535,536,536,535,986
20240812,125200,74424011,537,537,537,537,208
20240812,125100,74312315,536,536,536,536,1
20240812,125000,74311779,538,537,538,537,539
20240812,124900,74022335,537,537,537,537,0
20240812,124800,74022335,537,537,537,537,208
20240812,124700,73910639,537,537,537,537,209
20240812,124600,73798406,537,537,537,537,0
20240812,124500,73798406,537,537,537,537,208
20240812,124400,73686710,537,537,537,537,0
20240812,124300,73686710,537,537,537,537,209
20240812,124200,73574477,537,537,537,537,0
20240812,124100,73574477,537,537,537,537,208
20240812,124000,73462781,537,537,537,537,0
20240812,123900,73462781,537,537,537,537,209
20240812,123800,73350548,537,537,537,537,208
20240812,123700,73238852,537,537,537,537,0
20240812,123600,73238852,537,537,537,537,209
20240812,123500,73126619,537,537,537,537,0
20240812,123400,73126619,537,537,537,537,209
20240812,123300,73014386,537,537,537,537,0
20240812,123200,73014386,537,537,537,537,208
20240812,123100,72902690,537,537,537,537,0
20240812,123000,72902690,537,537,537,537,209
20240812,122900,72790457,537,538,538,537,243
20240812,122800,72659758,538,538,538,538,0
20240812,122700,72659758,538,538,538,538,209
20240812,122600,72547316,538,538,538,538,0
20240812,122500,72547316,538,537,538,537,174
20240812,122400,72453877,537,537,537,537,0
20240812,122300,72453877,537,537,537,537,209
20240812,122200,72341644,537,537,537,537,59
20240812,122100,72309961,537,537,537,537,208
20240812,122000,72198265,537,537,537,537,209
20240812,121900,72086032,537,537,537,537,0
20240812,121800,72086032,537,537,537,537,208
20240812,121700,71974336,537,537,537,537,0
20240812,121600,71974336,537,537,537,537,209
20240812,121500,71862103,536,536,536,536,0
20240812,121400,71862103,536,536,536,536,0
20240812,121300,71862103,536,536,536,536,209
20240812,121200,71750079,537,537,537,537,2
20240812,121100,71749005,536,536,536,536,0
20240812,121000,71749005,536,536,536,536,0
20240812,120900,71749005,536,533,536,533,2
20240812,120800,71747936,533,533,533,533,1
20240812,120700,71747403,535,537,537,534,4324
20240812,120600,69436148,537,537,537,537,0
20240812,120500,69436148,537,537,537,537,209
20240812,120400,69323915,537,537,537,537,0
20240812,120300,69323915,537,537,537,537,208
20240812,120200,69212219,537,536,537,536,203
20240812,120100,69103410,536,536,536,536,0
20240812,120000,69103410,536,536,536,536,212
20240812,115900,68989778,536,536,536,536,0
20240812,115800,68989778,536,536,536,536,209
20240812,115700,68877754,536,536,536,536,1
20240812,115600,68877218,536,536,536,536,299
20240812,115500,68716954,536,536,536,536,208
20240812,115400,68605466,535,535,535,535,0
20240812,115300,68605466,535,535,535,535,10
20240812,115200,68600116,534,534,534,534,1
20240812,115100,68599582,535,534,535,534,539
20240812,115000,68311218,534,535,535,534,9
20240812,114900,68306404,536,536,536,536,209
20240812,114800,68194380,536,536,536,536,0
20240812,114700,68194380,536,536,536,536,208
20240812,114600,68082892,536,536,536,536,209
20240812,114500,67970868,536,536,536,536,0
20240812,114400,67970868,536,536,537,536,209
20240812,114300,67858843,536,536,536,536,0
20240812,114200,67858843,536,536,536,536,234
20240812,114100,67733419,536,536,536,536,0
20240812,114000,67733419,536,536,536,536,208
20240812,113900,67621931,535,535,535,535,10
20240812,113800,67616581,536,536,536,536,209
20240812,113700,67504557,536,536,536,536,208
20240812,113600,67393069,536,536,536,536,0
20240812,113500,67393069,536,535,536,535,200
20240812,113400,67286068,533,533,533,533,0
20240812,113300,67286068,533,535,535,533,2
20240812,113200,67285000,533,535,535,533,864
20240812,113100,66822763,533,534,535,532,850
20240812,113000,66368867,534,534,534,532,3323
20240812,112900,64594707,535,535,535,535,1006
20240812,112800,64056497,535,535,536,535,1284
20240812,112700,63369556,535,535,535,535,1000
20240812,112600,62834556,535,535,535,535,209
20240812,112500,62722741,535,535,535,535,1
20240812,112400,62722206,534,534,534,534,209
20240812,112300,62610600,534,534,534,534,202
20240812,112200,62502732,534,534,534,534,8
20240812,112100,62498460,534,534,534,534,0
20240812,112000,62498460,534,534,534,534,1
20240812,111900,62497926,530,530,530,530,0
20240812,111800,62497926,530,532,532,530,1000
20240812,111700,61967508,530,530,530,530,0
20240812,111600,61967508,530,530,532,530,1185
20240812,111500,61337092,532,535,535,530,10212
20240812,111400,55916031,535,535,535,535,5
20240812,111300,55913356,535,532,535,532,3
20240812,111200,55911755,532,533,533,532,3
20240812,111100,55910157,531,532,532,531,208
20240812,111000,55799503,532,533,533,532,14
20240812,110900,55792043,533,535,535,531,2675
20240812,110800,54366509,532,533,533,532,208
20240812,110700,54255646,533,533,533,533,1
20240812,110600,54255113,535,535,535,535,1
20240812,110500,54254578,533,532,533,532,982
20240812,110400,53732152,531,535,535,531,10270
20240812,110300,48266006,534,538,538,534,7002
20240812,110200,44519730,538,537,538,537,209
20240812,110100,44407289,537,538,538,537,211
20240812,110000,44293772,536,536,536,536,1
20240812,105900,44293236,536,537,537,536,263
20240812,105800,44152007,538,538,538,538,131
20240812,105700,44081529,538,538,538,538,209
20240812,105600,43969087,538,538,538,538,0
20240812,105500,43969087,538,538,538,538,209
20240812,105400,43856645,538,538,538,538,208
20240812,105300,43744741,538,538,538,538,0
20240812,105200,43744741,538,538,538,538,209
20240812,105100,43632299,538,538,538,538,126
20240812,105000,43564511,538,538,538,538,208
20240812,104900,43452607,538,538,538,538,0
20240812,104800,43452607,538,538,538,538,209
20240812,104700,43340165,538,538,538,538,0
20240812,104600,43340165,538,538,538,538,208
20240812,104500,43228261,538,538,538,538,209
20240812,104400,43115819,537,537,537,537,0
20240812,104300,43115819,537,537,537,537,182
20240812,104200,43018085,536,536,536,536,1
20240812,104100,43017549,536,537,538,536,712
20240812,104000,42635705,536,536,536,536,1
20240812,103900,42635169,536,537,538,536,419
20240812,103800,42410168,538,538,538,538,209
20240812,103700,42297726,539,539,539,539,0
20240812,103600,42297726,539,538,539,537,210
20240812,103500,42184746,537,537,537,537,1
20240812,103400,42184209,536,536,536,536,1
20240812,103300,42183673,536,537,537,536,53
20240812,103200,42155213,538,536,538,536,158
20240812,103100,42070367,537,537,537,537,1
20240812,103000,42069830,537,536,537,536,211
20240812,102900,41956524,537,536,537,536,20
20240812,102800,41945785,537,537,537,537,208
20240812,102700,41834089,537,537,537,537,209
20240812,102600,41721856,537,537,537,537,0
20240812,102500,41721856,537,537,537,537,209
20240812,102400,41609623,537,537,537,537,10
20240812,102300,41604253,537,537,537,537,208
20240812,102200,41492557,537,537,537,537,0
20240812,102100,41492557,537,537,537,537,211
20240812,102000,41379250,537,538,538,537,10
20240812,101900,41373879,537,536,537,536,541
20240812,101800,41083704,537,537,537,537,1
20240812,101700,41083167,535,536,536,535,2001
20240812,101600,40010632,535,536,536,535,209
20240812,101500,39898609,536,536,536,536,0
20240812,101400,39898609,536,536,536,536,209
20240812,101300,39786585,536,536,536,536,0
20240812,101200,39786585,536,536,536,536,208
20240812,101100,39675097,536,536,536,536,100
20240812,101000,39621497,536,535,536,535,212
20240812,100900,39507867,536,536,536,536,212
20240812,100800,39394235,535,536,536,535,4
20240812,100700,39392092,536,536,536,536,209
20240812,100600,39280068,536,536,536,536,10
20240812,100500,39274708,534,534,534,534,1
20240812,100400,39274174,534,535,535,534,858
20240812,100300,38815146,535,537,537,533,20109
20240812,100200,28065928,537,537,537,537,105
20240812,100100,28009543,536,536,536,536,1
20240812,100000,28009007,539,539,539,536,3246
20240812,095900,26265157,538,539,539,538,21
20240812,095800,26253839,537,537,537,537,1
20240812,095700,26253302,537,538,538,537,508
20240812,095600,25980199,539,539,539,539,213
20240812,095500,25865392,539,539,539,539,3
20240812,095400,25863775,539,539,539,539,208
20240812,095300,25751663,539,539,539,539,0
20240812,095200,25751663,539,539,539,539,209
20240812,095100,25639012,539,539,539,539,209
20240812,095000,25526361,539,539,539,539,1
20240812,094900,25525822,539,539,539,539,208
20240812,094800,25413710,538,538,538,538,1
20240812,094700,25413172,539,538,539,538,210
20240812,094600,25299983,539,539,539,539,3
20240812,094500,25298366,537,537,537,537,0
20240812,094400,25298366,537,538,538,537,210
20240812,094300,25185387,537,537,537,537,0
20240812,094200,25185387,537,538,538,537,209
20240812,094100,25072946,536,536,536,536,0
20240812,094000,25072946,536,536,536,536,1
20240812,093900,25072410,536,536,536,536,1
20240812,093800,25071874,538,539,539,535,5019
20240812,093700,22377714,537,537,537,537,0
20240812,093600,22377714,537,538,538,537,1480
20240812,093500,21581475,537,538,538,537,209
20240812,093400,21469034,537,537,537,537,0
20240812,093300,21469034,537,538,538,537,210
20240812,093200,21356055,537,538,538,537,1200
20240812,093100,20711005,539,539,540,539,427
20240812,093000,20480644,540,539,540,539,2
20240812,092900,20479565,538,539,539,538,1011
20240812,092800,19934637,540,540,541,540,216
20240812,092700,19817996,541,541,541,541,211
20240812,092600,19703845,539,539,539,539,0
20240812,092500,19703845,539,540,540,539,2
20240812,092400,19702766,539,540,541,539,1828
20240812,092300,18715503,540,540,540,540,1
20240812,092200,18714963,540,540,543,540,10212
20240812,092100,13199671,540,541,543,540,2098
20240812,092000,12063060,539,540,540,539,1622
20240812,091900,11187181,540,540,540,539,1496
20240812,091800,10379342,540,538,540,538,2
20240812,091700,10378264,538,538,542,537,171
20240812,091600,10286072,538,539,539,538,2547
20240812,091500,8914941,538,539,539,537,9964
20240812,091400,3550082,539,541,541,539,1030
20240812,091300,2993856,539,539,539,539,1
20240812,091200,2993317,539,539,540,539,261
20240812,091100,2852379,540,540,540,540,942
20240812,091000,2343699,540,540,540,540,1
20240812,090900,2343159,541,538,541,538,601
20240812,090800,2019818,538,538,538,538,1
20240812,090700,2019280,537,537,537,537,12
20240812,090600,2012836,537,538,538,537,11
20240812,090500,2006919,542,538,542,538,102
20240812,090400,1952039,538,541,541,538,2435
20240812,090300,635940,541,542,544,541,474
20240812,090200,379028,544,544,544,542,6
20240812,090100,375766,542,544,544,542,12
20240812,090000,369241,544,543,544,543,680