KissMeData/038620/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,192000,13378212,631,631,631,631,588
20240821,191900,13378212,631,631,631,631,0
20240821,191800,13378212,631,631,631,631,0
20240821,191700,13378212,631,631,631,631,0
20240821,191600,13378212,631,631,631,631,0
20240821,191500,13378212,631,631,631,631,0
20240821,191400,13378212,631,631,631,631,0
20240821,191300,13378212,631,631,631,631,0
20240821,191200,13378212,631,631,631,631,0
20240821,191100,13378212,631,631,631,631,0
20240821,191000,13378212,631,631,631,631,0
20240821,190900,13378212,631,631,631,631,0
20240821,190800,13378212,631,631,631,631,0
20240821,190700,13378212,631,631,631,631,0
20240821,190600,13378212,631,631,631,631,0
20240821,190500,13378212,631,631,631,631,0
20240821,190400,13378212,631,631,631,631,0
20240821,190300,13378212,631,631,631,631,0
20240821,190200,13378212,631,631,631,631,0
20240821,190100,13378212,631,631,631,631,0
20240821,190000,13378212,631,631,631,631,0
20240821,185900,13378212,631,631,631,631,0
20240821,185800,13378212,631,631,631,631,0
20240821,185700,13378212,631,631,631,631,0
20240821,185600,13378212,631,631,631,631,0
20240821,185500,13378212,631,631,631,631,0
20240821,185400,13378212,631,631,631,631,0
20240821,185300,13378212,631,631,631,631,0
20240821,185200,13378212,631,631,631,631,0
20240821,185100,13378212,631,631,631,631,0
20240821,185000,13378212,631,631,631,631,588
20240821,184900,13378212,631,631,631,631,0
20240821,184800,13378212,631,631,631,631,0
20240821,184700,13378212,631,631,631,631,0
20240821,184600,13378212,631,631,631,631,0
20240821,184500,13378212,631,631,631,631,0
20240821,184400,13378212,631,631,631,631,0
20240821,184300,13378212,631,631,631,631,0
20240821,184200,13378212,631,631,631,631,0
20240821,184100,13378212,631,631,631,631,0
20240821,184000,13378212,631,631,631,631,0
20240821,183900,13378212,631,631,631,631,0
20240821,183800,13378212,631,631,631,631,0
20240821,183700,13378212,631,631,631,631,0
20240821,183600,13378212,631,631,631,631,0
20240821,183500,13378212,631,631,631,631,0
20240821,183400,13378212,631,631,631,631,0
20240821,183300,13378212,631,631,631,631,0
20240821,183200,13378212,631,631,631,631,0
20240821,183100,13378212,631,631,631,631,0
20240821,183000,13378212,631,631,631,631,0
20240821,182900,13378212,631,631,631,631,0
20240821,182800,13378212,631,631,631,631,0
20240821,182700,13378212,631,631,631,631,0
20240821,182600,13378212,631,631,631,631,0
20240821,182500,13378212,631,631,631,631,0
20240821,182400,13378212,631,631,631,631,0
20240821,182300,13378212,631,631,631,631,0
20240821,182200,13378212,631,631,631,631,0
20240821,182100,13378212,631,631,631,631,0
20240821,182000,13378212,631,631,631,631,588
20240821,181900,13378212,631,631,631,631,0
20240821,181800,13378212,631,631,631,631,0
20240821,181700,13378212,631,631,631,631,0
20240821,181600,13378212,631,631,631,631,0
20240821,181500,13378212,631,631,631,631,0
20240821,181400,13378212,631,631,631,631,0
20240821,181300,13378212,631,631,631,631,0
20240821,181200,13378212,631,631,631,631,0
20240821,181100,13378212,631,631,631,631,0
20240821,181000,13378212,631,631,631,631,0
20240821,180900,13378212,631,631,631,631,0
20240821,180800,13378212,631,631,631,631,0
20240821,180700,13378212,631,631,631,631,0
20240821,180600,13378212,631,631,631,631,0
20240821,180500,13378212,631,631,631,631,0
20240821,180400,13378212,631,631,631,631,0
20240821,180300,13378212,631,631,631,631,0
20240821,180200,13378212,631,631,631,631,0
20240821,180100,13378212,631,631,631,631,0
20240821,180000,13378212,631,631,631,631,0
20240821,175900,13378212,631,631,631,631,0
20240821,175800,13378212,631,631,631,631,0
20240821,175700,13378212,631,631,631,631,0
20240821,175600,13378212,631,631,631,631,0
20240821,175500,13378212,631,631,631,631,0
20240821,175400,13378212,631,631,631,631,0
20240821,175300,13378212,631,631,631,631,0
20240821,175200,13378212,631,631,631,631,0
20240821,175100,13378212,631,631,631,631,0
20240821,175000,13378212,631,631,631,631,588
20240821,174900,13378212,631,631,631,631,0
20240821,174800,13378212,631,631,631,631,0
20240821,174700,13378212,631,631,631,631,0
20240821,174600,13378212,631,631,631,631,0
20240821,174500,13378212,631,631,631,631,0
20240821,174400,13378212,631,631,631,631,0
20240821,174300,13378212,631,631,631,631,0
20240821,174200,13378212,631,631,631,631,0
20240821,174100,13378212,631,631,631,631,0
20240821,174000,13378212,631,631,631,631,0
20240821,173900,13378212,631,631,631,631,0
20240821,173800,13378212,631,631,631,631,0
20240821,173700,13378212,631,631,631,631,0
20240821,173600,13378212,631,631,631,631,0
20240821,173500,13378212,631,631,631,631,0
20240821,173400,13378212,631,631,631,631,0
20240821,173300,13378212,631,631,631,631,0
20240821,173200,13378212,631,631,631,631,0
20240821,173100,13378212,631,631,631,631,0
20240821,173000,13378212,631,631,631,631,0
20240821,172900,13378212,631,631,631,631,0
20240821,172800,13378212,631,631,631,631,0
20240821,172700,13378212,631,631,631,631,0
20240821,172600,13378212,631,631,631,631,0
20240821,172500,13378212,631,631,631,631,0
20240821,172400,13378212,631,631,631,631,0
20240821,172300,13378212,631,631,631,631,0
20240821,172200,13378212,631,631,631,631,0
20240821,172100,13378212,631,631,631,631,0
20240821,172000,13378212,631,631,631,631,588
20240821,171900,13378212,631,631,631,631,0
20240821,171800,13378212,631,631,631,631,0
20240821,171700,13378212,631,631,631,631,0
20240821,171600,13378212,631,631,631,631,0
20240821,171500,13378212,631,631,631,631,0
20240821,171400,13378212,631,631,631,631,0
20240821,171300,13378212,631,631,631,631,0
20240821,171200,13378212,631,631,631,631,0
20240821,171100,13378212,631,631,631,631,0
20240821,171000,13378212,631,631,631,631,0
20240821,170900,13378212,631,631,631,631,0
20240821,170800,13378212,631,631,631,631,0
20240821,170700,13378212,631,631,631,631,0
20240821,170600,13378212,631,631,631,631,0
20240821,170500,13378212,631,631,631,631,0
20240821,170400,13378212,631,631,631,631,0
20240821,170300,13378212,631,631,631,631,0
20240821,170200,13378212,631,631,631,631,0
20240821,170100,13378212,631,631,631,631,0
20240821,170000,13378212,631,631,631,631,0
20240821,165900,13378212,631,631,631,631,0
20240821,165800,13378212,631,631,631,631,0
20240821,165700,13378212,631,631,631,631,0
20240821,165600,13378212,631,631,631,631,0
20240821,165500,13378212,631,631,631,631,0
20240821,165400,13378212,631,631,631,631,0
20240821,165300,13378212,631,631,631,631,0
20240821,165200,13378212,631,631,631,631,0
20240821,165100,13378212,631,631,631,631,0
20240821,165000,13378212,631,631,631,631,588
20240821,164900,13378212,631,631,631,631,0
20240821,164800,13378212,631,631,631,631,0
20240821,164700,13378212,631,631,631,631,0
20240821,164600,13378212,631,631,631,631,0
20240821,164500,13378212,631,631,631,631,0
20240821,164400,13378212,631,631,631,631,0
20240821,164300,13378212,631,631,631,631,0
20240821,164200,13378212,631,631,631,631,0
20240821,164100,13378212,631,631,631,631,0
20240821,164000,13378212,631,631,631,631,0
20240821,163900,13378212,631,631,631,631,0
20240821,163800,13378212,631,631,631,631,0
20240821,163700,13378212,631,631,631,631,0
20240821,163600,13378212,631,631,631,631,0
20240821,163500,13378212,631,631,631,631,0
20240821,163400,13378212,631,631,631,631,0
20240821,163300,13378212,631,631,631,631,0
20240821,163200,13378212,631,631,631,631,0
20240821,163100,13378212,631,631,631,631,0
20240821,163000,13378212,631,631,631,631,0
20240821,162900,13378212,631,631,631,631,0
20240821,162800,13378212,631,631,631,631,0
20240821,162700,13378212,631,631,631,631,0
20240821,162600,13378212,631,631,631,631,0
20240821,162500,13378212,631,631,631,631,0
20240821,162400,13378212,631,631,631,631,0
20240821,162300,13378212,631,631,631,631,0
20240821,162200,13378212,631,631,631,631,0
20240821,162100,13378212,631,631,631,631,0
20240821,162000,13378212,631,631,631,631,588
20240821,161900,13378212,631,631,631,631,0
20240821,161800,13378212,631,631,631,631,0
20240821,161700,13378212,631,631,631,631,0
20240821,161600,13378212,631,631,631,631,0
20240821,161500,13378212,631,631,631,631,0
20240821,161400,13378212,631,631,631,631,0
20240821,161300,13378212,631,631,631,631,0
20240821,161200,13378212,631,631,631,631,0
20240821,161100,13378212,631,631,631,631,0
20240821,161000,13378212,631,631,631,631,0
20240821,160900,13378212,631,631,631,631,0
20240821,160800,13378212,631,631,631,631,0
20240821,160700,13378212,631,631,631,631,0
20240821,160600,13378212,631,631,631,631,0
20240821,160500,13378212,631,631,631,631,0
20240821,160400,13378212,631,631,631,631,0
20240821,160300,13378212,631,631,631,631,0
20240821,160200,13378212,631,631,631,631,0
20240821,160100,13378212,631,631,631,631,0
20240821,160000,13378212,631,631,631,631,0
20240821,155900,13378212,631,631,631,631,0
20240821,155800,13378212,631,631,631,631,0
20240821,155700,13378212,631,631,631,631,0
20240821,155600,13378212,631,631,631,631,0
20240821,155500,13378212,631,631,631,631,0
20240821,155400,13378212,631,631,631,631,0
20240821,155300,13378212,631,631,631,631,0
20240821,155200,13378212,631,631,631,631,0
20240821,155100,13378212,631,631,631,631,0
20240821,155000,13378212,631,631,631,631,588
20240821,154900,13378212,631,631,631,631,0
20240821,154800,13378212,631,631,631,631,0
20240821,154700,13378212,631,631,631,631,0
20240821,154600,13378212,631,631,631,631,0
20240821,154500,13378212,631,631,631,631,0
20240821,154400,13378212,631,631,631,631,0
20240821,154300,13378212,631,631,631,631,0
20240821,154200,13378212,631,631,631,631,0
20240821,154100,13378212,631,631,631,631,0
20240821,154000,13378212,631,631,631,631,0
20240821,153900,13378212,631,631,631,631,0
20240821,153800,13378212,631,631,631,631,0
20240821,153700,13378212,631,631,631,631,0
20240821,153600,13378212,631,631,631,631,0
20240821,153500,13378212,631,631,631,631,0
20240821,153400,13378212,631,631,631,631,0
20240821,153300,13378212,631,631,631,631,0
20240821,153200,13378212,631,631,631,631,0
20240821,153100,13378212,631,631,631,631,0
20240821,153000,13378212,631,631,631,631,588
20240821,152900,13007184,630,630,630,630,0
20240821,152800,13007184,630,630,630,630,0
20240821,152700,13007184,630,630,630,630,0
20240821,152600,13007184,630,630,630,630,0
20240821,152500,13007184,630,630,630,630,0
20240821,152400,13007184,630,630,630,630,0
20240821,152300,13007184,630,630,630,630,0
20240821,152200,13007184,630,630,630,630,0
20240821,152100,13007184,630,630,630,630,0
20240821,152000,13007184,630,630,630,630,0
20240821,151900,13007184,630,630,630,630,1
20240821,151800,13006554,630,630,630,630,1
20240821,151700,13005924,630,630,630,630,2
20240821,151600,13004664,629,629,629,629,0
20240821,151500,13004664,629,629,629,629,0
20240821,151400,13004664,629,629,629,629,4
20240821,151300,13002148,629,629,629,629,18
20240821,151200,12990826,629,628,629,628,318
20240821,151100,12790822,629,629,629,629,0
20240821,151000,12790822,629,629,629,629,0
20240821,150900,12790822,629,629,629,629,1
20240821,150800,12790193,627,627,627,627,0
20240821,150700,12790193,627,627,627,627,0
20240821,150600,12790193,627,627,627,627,2
20240821,150500,12788939,627,627,627,627,0
20240821,150400,12788939,627,629,629,627,51
20240821,150300,12756862,629,629,629,629,60
20240821,150200,12719122,629,629,629,629,0
20240821,150100,12719122,629,629,629,629,20
20240821,150000,12706542,629,629,629,629,0
20240821,145900,12706542,629,629,629,629,0
20240821,145800,12706542,629,629,629,629,0
20240821,145700,12706542,629,629,629,629,110
20240821,145600,12637352,629,629,629,629,52
20240821,145500,12604644,629,629,629,629,55
20240821,145400,12570049,629,627,629,627,623
20240821,145300,12178628,629,629,629,629,200
20240821,145200,12052828,629,629,629,629,0
20240821,145100,12052828,629,629,629,629,0
20240821,145000,12052828,629,629,629,629,0
20240821,144900,12052828,629,627,629,627,2
20240821,144800,12051572,627,627,627,627,70
20240821,144700,12007682,627,627,627,627,0
20240821,144600,12007682,627,629,629,627,200
20240821,144500,11882198,630,630,630,630,0
20240821,144400,11882198,630,630,630,630,0
20240821,144300,11882198,630,630,630,630,0
20240821,144200,11882198,630,630,630,630,0
20240821,144100,11882198,630,630,630,630,0
20240821,144000,11882198,630,630,630,630,0
20240821,143900,11882198,630,630,630,630,0
20240821,143800,11882198,630,630,630,630,0
20240821,143700,11882198,630,630,630,630,0
20240821,143600,11882198,630,630,630,630,0
20240821,143500,11882198,630,630,630,630,0
20240821,143400,11882198,630,630,630,630,33
20240821,143300,11861408,630,630,630,630,0
20240821,143200,11861408,630,630,630,630,0
20240821,143100,11861408,630,630,630,630,0
20240821,143000,11861408,630,630,630,630,1
20240821,142900,11860778,628,628,628,628,70
20240821,142800,11816818,630,630,630,630,0
20240821,142700,11816818,630,630,630,630,0
20240821,142600,11816818,630,630,630,630,0
20240821,142500,11816818,630,630,630,630,0
20240821,142400,11816818,630,630,630,630,0
20240821,142300,11816818,630,630,630,630,0
20240821,142200,11816818,630,630,630,630,0
20240821,142100,11816818,630,630,630,630,0
20240821,142000,11816818,630,630,630,630,0
20240821,141900,11816818,630,630,630,630,0
20240821,141800,11816818,630,630,630,630,0
20240821,141700,11816818,630,630,630,630,0
20240821,141600,11816818,630,630,630,630,0
20240821,141500,11816818,630,630,630,630,1
20240821,141400,11816188,628,628,628,628,15
20240821,141300,11806768,628,628,628,628,30
20240821,141200,11787928,628,628,628,628,0
20240821,141100,11787928,628,628,628,628,0
20240821,141000,11787928,628,628,628,628,0
20240821,140900,11787928,628,628,628,628,100
20240821,140800,11725128,629,629,629,629,0
20240821,140700,11725128,629,629,629,629,0
20240821,140600,11725128,629,629,629,629,0
20240821,140500,11725128,629,629,629,629,0
20240821,140400,11725128,629,629,629,629,0
20240821,140300,11725128,629,629,629,629,0
20240821,140200,11725128,629,629,629,629,0
20240821,140100,11725128,629,629,629,629,0
20240821,140000,11725128,629,629,629,629,0
20240821,135900,11725128,629,629,629,629,0
20240821,135800,11725128,629,629,629,629,0
20240821,135700,11725128,629,629,629,629,0
20240821,135600,11725128,629,629,629,629,0
20240821,135500,11725128,629,629,629,629,0
20240821,135400,11725128,629,629,629,629,0
20240821,135300,11725128,629,629,629,629,0
20240821,135200,11725128,629,629,629,629,10
20240821,135100,11718838,627,627,627,627,0
20240821,135000,11718838,627,629,629,627,5100
20240821,134900,8518108,631,631,631,631,50
20240821,134800,8486558,631,631,631,631,50
20240821,134700,8455008,630,630,630,630,5
20240821,134600,8451858,630,630,630,630,0
20240821,134500,8451858,630,630,630,630,1
20240821,134400,8451228,630,630,630,630,0
20240821,134300,8451228,630,630,630,630,0
20240821,134200,8451228,630,630,630,630,90
20240821,134100,8394528,630,630,630,630,10
20240821,134000,8388228,630,630,630,630,0
20240821,133900,8388228,630,630,630,630,0
20240821,133800,8388228,630,630,630,630,0
20240821,133700,8388228,630,630,630,630,200
20240821,133600,8262228,630,630,630,630,0
20240821,133500,8262228,630,630,630,630,0
20240821,133400,8262228,630,630,630,630,0
20240821,133300,8262228,630,630,630,630,0
20240821,133200,8262228,630,630,630,630,50
20240821,133100,8230728,630,630,630,630,0
20240821,133000,8230728,630,630,630,630,0
20240821,132900,8230728,630,630,630,630,0
20240821,132800,8230728,630,630,630,630,0
20240821,132700,8230728,630,630,630,630,135
20240821,132600,8145678,630,630,630,630,0
20240821,132500,8145678,630,630,630,630,0
20240821,132400,8145678,630,630,630,630,0
20240821,132300,8145678,630,630,630,630,0
20240821,132200,8145678,630,630,630,630,0
20240821,132100,8145678,630,630,630,630,0
20240821,132000,8145678,630,630,630,630,0
20240821,131900,8145678,630,630,630,630,0
20240821,131800,8145678,630,630,630,630,0
20240821,131700,8145678,630,630,630,630,0
20240821,131600,8145678,630,630,630,630,0
20240821,131500,8145678,630,630,630,630,0
20240821,131400,8145678,630,630,630,630,0
20240821,131300,8145678,630,630,630,630,0
20240821,131200,8145678,630,630,630,630,0
20240821,131100,8145678,630,630,630,630,0
20240821,131000,8145678,630,630,630,630,0
20240821,130900,8145678,630,630,630,630,0
20240821,130800,8145678,630,630,630,630,0
20240821,130700,8145678,630,630,630,630,0
20240821,130600,8145678,630,630,630,630,0
20240821,130500,8145678,630,630,630,630,0
20240821,130400,8145678,630,630,630,630,0
20240821,130300,8145678,630,630,630,630,0
20240821,130200,8145678,630,630,630,630,0
20240821,130100,8145678,630,630,630,630,0
20240821,130000,8145678,630,630,630,630,0
20240821,125900,8145678,630,630,630,630,0
20240821,125800,8145678,630,630,630,630,0
20240821,125700,8145678,630,630,630,630,0
20240821,125600,8145678,630,630,630,630,0
20240821,125500,8145678,630,630,630,630,0
20240821,125400,8145678,630,630,630,630,0
20240821,125300,8145678,630,630,630,630,5
20240821,125200,8142528,630,630,630,630,0
20240821,125100,8142528,630,630,630,630,0
20240821,125000,8142528,630,630,630,630,0
20240821,124900,8142528,630,630,630,630,0
20240821,124800,8142528,630,630,630,630,7
20240821,124700,8138118,631,631,631,631,0
20240821,124600,8138118,631,631,631,631,0
20240821,124500,8138118,631,631,631,631,0
20240821,124400,8138118,631,631,631,631,1
20240821,124300,8137487,628,628,628,628,0
20240821,124200,8137487,628,628,628,628,778
20240821,124100,7648903,629,629,629,629,1045
20240821,124000,6991598,630,630,630,630,200
20240821,123900,6865598,631,631,631,631,0
20240821,123800,6865598,631,631,631,631,0
20240821,123700,6865598,631,631,631,631,0
20240821,123600,6865598,631,631,631,631,0
20240821,123500,6865598,631,631,631,631,0
20240821,123400,6865598,631,631,631,631,0
20240821,123300,6865598,631,631,631,631,0
20240821,123200,6865598,631,631,631,631,0
20240821,123100,6865598,631,631,631,631,1
20240821,123000,6864967,630,630,630,630,0
20240821,122900,6864967,630,630,630,630,0
20240821,122800,6864967,630,631,631,630,516
20240821,122700,6539876,631,631,631,631,5
20240821,122600,6536721,630,630,630,630,0
20240821,122500,6536721,630,630,630,630,30
20240821,122400,6517821,631,631,631,631,0
20240821,122300,6517821,631,631,631,631,0
20240821,122200,6517821,631,631,631,631,0
20240821,122100,6517821,631,631,631,631,0
20240821,122000,6517821,631,631,631,631,0
20240821,121900,6517821,631,631,631,631,35
20240821,121800,6495736,631,631,631,631,0
20240821,121700,6495736,631,631,631,631,0
20240821,121600,6495736,631,631,631,631,0
20240821,121500,6495736,631,631,631,631,33
20240821,121400,6474913,631,631,631,631,28
20240821,121300,6457245,630,630,630,630,0
20240821,121200,6457245,630,630,630,630,0
20240821,121100,6457245,630,630,630,630,0
20240821,121000,6457245,630,630,630,630,0
20240821,120900,6457245,630,630,630,630,135
20240821,120800,6372195,629,629,629,629,0
20240821,120700,6372195,629,629,629,629,0
20240821,120600,6372195,629,629,629,629,0
20240821,120500,6372195,629,629,629,629,0
20240821,120400,6372195,629,629,629,629,0
20240821,120300,6372195,629,629,629,629,0
20240821,120200,6372195,629,630,630,629,3378
20240821,120100,4245433,631,631,631,631,0
20240821,120000,4245433,631,631,631,631,0
20240821,115900,4245433,631,631,631,631,0
20240821,115800,4245433,631,631,631,631,0
20240821,115700,4245433,631,631,631,631,0
20240821,115600,4245433,631,631,631,631,0
20240821,115500,4245433,631,631,631,631,0
20240821,115400,4245433,631,631,631,631,0
20240821,115300,4245433,631,631,631,631,300
20240821,115200,4056133,629,629,629,629,0
20240821,115100,4056133,629,629,629,629,1622
20240821,115000,3035895,629,629,629,629,1
20240821,114900,3035266,629,629,629,629,377
20240821,114800,2798133,631,631,631,631,0
20240821,114700,2798133,631,631,631,631,0
20240821,114600,2798133,631,631,631,631,0
20240821,114500,2798133,631,631,631,631,0
20240821,114400,2798133,631,631,631,631,0
20240821,114300,2798133,631,631,631,631,0
20240821,114200,2798133,631,631,631,631,300
20240821,114100,2608833,631,631,631,631,1
20240821,114000,2608202,631,631,631,631,0
20240821,113900,2608202,631,631,631,631,0
20240821,113800,2608202,631,631,631,631,0
20240821,113700,2608202,631,631,631,631,0
20240821,113600,2608202,631,631,631,631,0
20240821,113500,2608202,631,631,631,631,0
20240821,113400,2608202,631,631,631,631,0
20240821,113300,2608202,631,631,631,631,0
20240821,113200,2608202,631,631,631,631,0
20240821,113100,2608202,631,631,631,631,0
20240821,113000,2608202,631,631,631,631,0
20240821,112900,2608202,631,631,631,631,0
20240821,112800,2608202,631,631,631,631,0
20240821,112700,2608202,631,631,631,631,0
20240821,112600,2608202,631,631,631,631,0
20240821,112500,2608202,631,631,631,631,0
20240821,112400,2608202,631,631,631,631,0
20240821,112300,2608202,631,631,631,631,0
20240821,112200,2608202,631,631,631,631,0
20240821,112100,2608202,631,631,631,631,0
20240821,112000,2608202,631,631,631,631,0
20240821,111900,2608202,631,631,631,631,0
20240821,111800,2608202,631,631,631,631,0
20240821,111700,2608202,631,630,631,630,397
20240821,111600,2357715,629,629,629,629,0
20240821,111500,2357715,629,629,629,629,0
20240821,111400,2357715,629,629,629,629,0
20240821,111300,2357715,629,629,629,629,0
20240821,111200,2357715,629,629,629,629,0
20240821,111100,2357715,629,629,629,629,0
20240821,111000,2357715,629,629,629,629,0
20240821,110900,2357715,629,629,629,629,80
20240821,110800,2307395,629,629,629,629,0
20240821,110700,2307395,629,629,629,629,0
20240821,110600,2307395,629,629,629,629,139
20240821,110500,2219964,629,629,629,629,0
20240821,110400,2219964,629,629,629,629,0
20240821,110300,2219964,629,629,629,629,100
20240821,110200,2157064,631,631,631,631,0
20240821,110100,2157064,631,631,631,631,0
20240821,110000,2157064,631,631,631,631,0
20240821,105900,2157064,631,631,631,631,0
20240821,105800,2157064,631,631,631,631,0
20240821,105700,2157064,631,631,631,631,0
20240821,105600,2157064,631,631,631,631,0
20240821,105500,2157064,631,631,631,631,0
20240821,105400,2157064,631,631,631,631,0
20240821,105300,2157064,631,631,631,631,0
20240821,105200,2157064,631,631,631,631,0
20240821,105100,2157064,631,631,631,631,0
20240821,105000,2157064,631,631,631,631,1
20240821,104900,2156433,630,631,631,630,22
20240821,104800,2142572,630,630,630,630,523
20240821,104700,1813082,631,631,631,631,0
20240821,104600,1813082,631,631,631,631,0
20240821,104500,1813082,631,631,631,631,300
20240821,104400,1623782,631,631,631,631,0
20240821,104300,1623782,631,631,631,631,0
20240821,104200,1623782,631,631,631,631,0
20240821,104100,1623782,631,631,631,631,0
20240821,104000,1623782,631,631,631,631,0
20240821,103900,1623782,631,631,631,631,0
20240821,103800,1623782,631,631,631,631,0
20240821,103700,1623782,631,631,631,631,0
20240821,103600,1623782,631,631,631,631,0
20240821,103500,1623782,631,631,631,631,0
20240821,103400,1623782,631,631,631,631,0
20240821,103300,1623782,631,631,631,631,0
20240821,103200,1623782,631,631,631,631,0
20240821,103100,1623782,631,631,631,631,0
20240821,103000,1623782,631,631,631,631,0
20240821,102900,1623782,631,631,631,631,0
20240821,102800,1623782,631,631,631,631,0
20240821,102700,1623782,631,631,631,631,0
20240821,102600,1623782,631,631,631,631,0
20240821,102500,1623782,631,631,631,631,50
20240821,102400,1592232,630,630,630,630,0
20240821,102300,1592232,630,630,630,630,0
20240821,102200,1592232,630,630,630,630,0
20240821,102100,1592232,630,630,630,630,0
20240821,102000,1592232,630,630,630,630,0
20240821,101900,1592232,630,630,630,630,0
20240821,101800,1592232,630,630,630,630,7
20240821,101700,1587822,630,630,630,630,0
20240821,101600,1587822,630,630,630,630,0
20240821,101500,1587822,630,630,630,630,0
20240821,101400,1587822,630,630,630,630,43
20240821,101300,1560732,630,630,630,630,0
20240821,101200,1560732,630,630,630,630,0
20240821,101100,1560732,630,630,630,630,1
20240821,101000,1560102,629,629,629,629,0
20240821,100900,1560102,629,629,629,629,0
20240821,100800,1560102,629,629,629,629,0
20240821,100700,1560102,629,629,629,629,0
20240821,100600,1560102,629,629,629,629,1
20240821,100500,1559473,630,630,630,630,10
20240821,100400,1553173,630,630,630,630,128
20240821,100300,1472533,630,630,630,630,0
20240821,100200,1472533,630,630,630,630,0
20240821,100100,1472533,630,630,630,630,0
20240821,100000,1472533,630,630,630,630,0
20240821,095900,1472533,630,630,630,630,0
20240821,095800,1472533,630,630,630,630,0
20240821,095700,1472533,630,630,630,630,0
20240821,095600,1472533,630,630,630,630,0
20240821,095500,1472533,630,630,630,630,0
20240821,095400,1472533,630,630,630,630,0
20240821,095300,1472533,630,630,630,630,23
20240821,095200,1458043,631,631,631,631,0
20240821,095100,1458043,631,631,631,631,0
20240821,095000,1458043,631,631,631,631,0
20240821,094900,1458043,631,631,631,631,0
20240821,094800,1458043,631,631,631,631,0
20240821,094700,1458043,631,631,631,631,0
20240821,094600,1458043,631,631,631,631,2
20240821,094500,1456781,631,631,631,631,2
20240821,094400,1455519,629,629,629,629,0
20240821,094300,1455519,629,629,629,629,0
20240821,094200,1455519,629,629,629,629,0
20240821,094100,1455519,629,629,629,629,0
20240821,094000,1455519,629,629,629,629,0
20240821,093900,1455519,629,629,629,629,0
20240821,093800,1455519,629,629,629,629,0
20240821,093700,1455519,629,629,629,629,0
20240821,093600,1455519,629,629,629,629,0
20240821,093500,1455519,629,629,629,629,0
20240821,093400,1455519,629,629,629,629,0
20240821,093300,1455519,629,629,629,629,79
20240821,093200,1405828,629,629,629,629,0
20240821,093100,1405828,629,629,629,629,0
20240821,093000,1405828,629,629,629,629,0
20240821,092900,1405828,629,629,629,629,131
20240821,092800,1323429,629,629,629,629,0
20240821,092700,1323429,629,629,629,629,0
20240821,092600,1323429,629,629,629,629,0
20240821,092500,1323429,629,629,629,629,0
20240821,092400,1323429,629,629,629,629,0
20240821,092300,1323429,629,629,629,629,0
20240821,092200,1323429,629,631,631,629,5
20240821,092100,1320282,629,629,629,629,115
20240821,092000,1247947,627,630,630,627,670
20240821,091900,826431,631,631,631,631,0
20240821,091800,826431,631,631,631,631,0
20240821,091700,826431,631,631,631,631,0
20240821,091600,826431,631,631,631,631,0
20240821,091500,826431,631,631,631,631,0
20240821,091400,826431,631,631,631,631,0
20240821,091300,826431,631,631,631,631,0
20240821,091200,826431,631,631,631,631,0
20240821,091100,826431,631,631,631,631,0
20240821,091000,826431,631,631,631,631,0
20240821,090900,826431,631,629,631,629,301
20240821,090800,637100,630,630,630,630,0
20240821,090700,637100,630,630,630,630,0
20240821,090600,637100,630,630,630,630,24
20240821,090500,621980,628,628,628,628,0
20240821,090400,621980,628,628,628,628,7
20240821,090300,617584,630,630,630,630,0
20240821,090200,617584,630,630,630,630,2
20240821,090100,616324,628,628,628,628,0
20240821,090000,616324,628,631,631,628,760