KissMeData/006200/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184600,26401910,835,835,835,835,4011
20240802,184500,26401910,835,835,835,835,0
20240802,184400,26401910,835,835,835,835,0
20240802,184300,26401910,835,835,835,835,0
20240802,184200,26401910,835,835,835,835,0
20240802,184100,26401910,835,835,835,835,0
20240802,184000,26401910,835,835,835,835,0
20240802,183900,26401910,835,835,835,835,0
20240802,183800,26401910,835,835,835,835,0
20240802,183700,26401910,835,835,835,835,0
20240802,183600,26401910,835,835,835,835,0
20240802,183500,26401910,835,835,835,835,0
20240802,183400,26401910,835,835,835,835,0
20240802,183300,26401910,835,835,835,835,0
20240802,183200,26401910,835,835,835,835,0
20240802,183100,26401910,835,835,835,835,0
20240802,183000,26401910,835,835,835,835,0
20240802,182900,26401910,835,835,835,835,0
20240802,182800,26401910,835,835,835,835,0
20240802,182700,26401910,835,835,835,835,0
20240802,182600,26401910,835,835,835,835,0
20240802,182500,26401910,835,835,835,835,0
20240802,182400,26401910,835,835,835,835,0
20240802,182300,26401910,835,835,835,835,0
20240802,182200,26401910,835,835,835,835,0
20240802,182100,26401910,835,835,835,835,0
20240802,182000,26401910,835,835,835,835,0
20240802,181900,26401910,835,835,835,835,0
20240802,181800,26401910,835,835,835,835,0
20240802,181700,26401910,835,835,835,835,0
20240802,181600,26401910,835,835,835,835,4011
20240802,181500,26401910,835,835,835,835,0
20240802,181400,26401910,835,835,835,835,0
20240802,181300,26401910,835,835,835,835,0
20240802,181200,26401910,835,835,835,835,0
20240802,181100,26401910,835,835,835,835,0
20240802,181000,26401910,835,835,835,835,0
20240802,180900,26401910,835,835,835,835,0
20240802,180800,26401910,835,835,835,835,0
20240802,180700,26401910,835,835,835,835,0
20240802,180600,26401910,835,835,835,835,0
20240802,180500,26401910,835,835,835,835,0
20240802,180400,26401910,835,835,835,835,0
20240802,180300,26401910,835,835,835,835,0
20240802,180200,26401910,835,835,835,835,0
20240802,180100,26401910,835,835,835,835,0
20240802,180000,26401910,835,835,835,835,0
20240802,175900,26401910,835,835,835,835,0
20240802,175800,26401910,835,835,835,835,0
20240802,175700,26401910,835,835,835,835,0
20240802,175600,26401910,835,835,835,835,0
20240802,175500,26401910,835,835,835,835,0
20240802,175400,26401910,835,835,835,835,0
20240802,175300,26401910,835,835,835,835,0
20240802,175200,26401910,835,835,835,835,0
20240802,175100,26401910,835,835,835,835,0
20240802,175000,26401910,835,835,835,835,0
20240802,174900,26401910,835,835,835,835,0
20240802,174800,26401910,835,835,835,835,0
20240802,174700,26401910,835,835,835,835,0
20240802,174600,26401910,835,835,835,835,4011
20240802,174500,26401910,835,835,835,835,0
20240802,174400,26401910,835,835,835,835,0
20240802,174300,26401910,835,835,835,835,0
20240802,174200,26401910,835,835,835,835,0
20240802,174100,26401910,835,835,835,835,0
20240802,174000,26401910,835,835,835,835,0
20240802,173900,26401910,835,835,835,835,0
20240802,173800,26401910,835,835,835,835,0
20240802,173700,26401910,835,835,835,835,0
20240802,173600,26401910,835,835,835,835,0
20240802,173500,26401910,835,835,835,835,0
20240802,173400,26401910,835,835,835,835,0
20240802,173300,26401910,835,835,835,835,0
20240802,173200,26401910,835,835,835,835,0
20240802,173100,26401910,835,835,835,835,0
20240802,173000,26401910,835,835,835,835,0
20240802,172900,26401910,835,835,835,835,0
20240802,172800,26401910,835,835,835,835,0
20240802,172700,26401910,835,835,835,835,0
20240802,172600,26401910,835,835,835,835,0
20240802,172500,26401910,835,835,835,835,0
20240802,172400,26401910,835,835,835,835,0
20240802,172300,26401910,835,835,835,835,0
20240802,172200,26401910,835,835,835,835,0
20240802,172100,26401910,835,835,835,835,0
20240802,172000,26401910,835,835,835,835,0
20240802,171900,26401910,835,835,835,835,0
20240802,171800,26401910,835,835,835,835,0
20240802,171700,26401910,835,835,835,835,0
20240802,171600,26401910,835,835,835,835,4011
20240802,171500,26401910,835,835,835,835,0
20240802,171400,26401910,835,835,835,835,0
20240802,171300,26401910,835,835,835,835,0
20240802,171200,26401910,835,835,835,835,0
20240802,171100,26401910,835,835,835,835,0
20240802,171000,26401910,835,835,835,835,0
20240802,170900,26401910,835,835,835,835,0
20240802,170800,26401910,835,835,835,835,0
20240802,170700,26401910,835,835,835,835,0
20240802,170600,26401910,835,835,835,835,0
20240802,170500,26401910,835,835,835,835,0
20240802,170400,26401910,835,835,835,835,0
20240802,170300,26401910,835,835,835,835,0
20240802,170200,26401910,835,835,835,835,0
20240802,170100,26401910,835,835,835,835,0
20240802,170000,26401910,835,835,835,835,0
20240802,165900,26401910,835,835,835,835,0
20240802,165800,26401910,835,835,835,835,0
20240802,165700,26401910,835,835,835,835,0
20240802,165600,26401910,835,835,835,835,0
20240802,165500,26401910,835,835,835,835,0
20240802,165400,26401910,835,835,835,835,0
20240802,165300,26401910,835,835,835,835,0
20240802,165200,26401910,835,835,835,835,0
20240802,165100,26401910,835,835,835,835,0
20240802,165000,26401910,835,835,835,835,0
20240802,164900,26401910,835,835,835,835,0
20240802,164800,26401910,835,835,835,835,0
20240802,164700,26401910,835,835,835,835,0
20240802,164600,26401910,835,835,835,835,4011
20240802,164500,26401910,835,835,835,835,0
20240802,164400,26401910,835,835,835,835,0
20240802,164300,26401910,835,835,835,835,0
20240802,164200,26401910,835,835,835,835,0
20240802,164100,26401910,835,835,835,835,0
20240802,164000,26401910,835,835,835,835,0
20240802,163900,26401910,835,835,835,835,0
20240802,163800,26401910,835,835,835,835,0
20240802,163700,26401910,835,835,835,835,0
20240802,163600,26401910,835,835,835,835,0
20240802,163500,26401910,835,835,835,835,0
20240802,163400,26401910,835,835,835,835,0
20240802,163300,26401910,835,835,835,835,0
20240802,163200,26401910,835,835,835,835,0
20240802,163100,26401910,835,835,835,835,0
20240802,163000,26401910,835,835,835,835,0
20240802,162900,26401910,835,835,835,835,0
20240802,162800,26401910,835,835,835,835,0
20240802,162700,26401910,835,835,835,835,0
20240802,162600,26401910,835,835,835,835,0
20240802,162500,26401910,835,835,835,835,0
20240802,162400,26401910,835,835,835,835,0
20240802,162300,26401910,835,835,835,835,0
20240802,162200,26401910,835,835,835,835,0
20240802,162100,26401910,835,835,835,835,0
20240802,162000,26401910,835,835,835,835,0
20240802,161900,26401910,835,835,835,835,0
20240802,161800,26401910,835,835,835,835,0
20240802,161700,26401910,835,835,835,835,0
20240802,161600,26401910,835,835,835,835,4011
20240802,161500,26401910,835,835,835,835,0
20240802,161400,26401910,835,835,835,835,0
20240802,161300,26401910,835,835,835,835,0
20240802,161200,26401910,835,835,835,835,0
20240802,161100,26401910,835,835,835,835,0
20240802,161000,26401910,835,835,835,835,0
20240802,160900,26401910,835,835,835,835,0
20240802,160800,26401910,835,835,835,835,0
20240802,160700,26401910,835,835,835,835,0
20240802,160600,26401910,835,835,835,835,0
20240802,160500,26401910,835,835,835,835,0
20240802,160400,26401910,835,835,835,835,0
20240802,160300,26401910,835,835,835,835,0
20240802,160200,26401910,835,835,835,835,0
20240802,160100,26401910,835,835,835,835,0
20240802,160000,26401910,835,835,835,835,0
20240802,155900,26401910,835,835,835,835,0
20240802,155800,26401910,835,835,835,835,0
20240802,155700,26401910,835,835,835,835,0
20240802,155600,26401910,835,835,835,835,0
20240802,155500,26401910,835,835,835,835,0
20240802,155400,26401910,835,835,835,835,0
20240802,155300,26401910,835,835,835,835,0
20240802,155200,26401910,835,835,835,835,0
20240802,155100,26401910,835,835,835,835,0
20240802,155000,26401910,835,835,835,835,0
20240802,154900,26401910,835,835,835,835,0
20240802,154800,26401910,835,835,835,835,0
20240802,154700,26401910,835,835,835,835,0
20240802,154600,26401910,835,835,835,835,4011
20240802,154500,26401910,835,835,835,835,0
20240802,154400,26401910,835,835,835,835,0
20240802,154300,26401910,835,835,835,835,0
20240802,154200,26401910,835,835,835,835,0
20240802,154100,26401910,835,835,835,835,0
20240802,154000,26401910,835,835,835,835,0
20240802,153900,26401910,835,835,835,835,0
20240802,153800,26401910,835,835,835,835,0
20240802,153700,26401910,835,835,835,835,0
20240802,153600,26401910,835,835,835,835,0
20240802,153500,26401910,835,835,835,835,0
20240802,153400,26401910,835,835,835,835,0
20240802,153300,26401910,835,835,835,835,0
20240802,153200,26401910,835,835,835,835,0
20240802,153100,26401910,835,835,835,835,0
20240802,153000,26401910,835,835,835,835,4011
20240802,152900,23052725,821,821,821,821,0
20240802,152800,23052725,821,821,821,821,0
20240802,152700,23052725,821,821,821,821,0
20240802,152600,23052725,821,821,821,821,0
20240802,152500,23052725,821,821,821,821,0
20240802,152400,23052725,821,821,821,821,0
20240802,152300,23052725,821,821,821,821,0
20240802,152200,23052725,821,821,821,821,0
20240802,152100,23052725,821,821,821,821,0
20240802,152000,23052725,821,821,821,821,0
20240802,151900,23052725,821,825,825,821,1019
20240802,151800,22212126,825,825,825,825,0
20240802,151700,22212126,825,825,825,825,0
20240802,151600,22212126,825,825,825,825,0
20240802,151500,22212126,825,825,825,825,0
20240802,151400,22212126,825,825,825,825,0
20240802,151300,22212126,825,825,825,825,0
20240802,151200,22212126,825,825,825,825,2
20240802,151100,22210476,825,825,825,825,0
20240802,151000,22210476,825,825,825,825,0
20240802,150900,22210476,825,825,825,825,0
20240802,150800,22210476,825,825,825,825,0
20240802,150700,22210476,825,825,825,825,0
20240802,150600,22210476,825,825,825,825,21
20240802,150500,22193151,820,823,824,820,2163
20240802,150400,20419140,825,825,825,825,0
20240802,150300,20419140,825,825,825,825,0
20240802,150200,20419140,825,825,825,825,0
20240802,150100,20419140,825,825,825,825,0
20240802,150000,20419140,825,825,825,825,0
20240802,145900,20419140,825,825,825,825,21
20240802,145800,20401815,825,825,825,825,0
20240802,145700,20401815,825,825,825,825,0
20240802,145600,20401815,825,825,825,825,0
20240802,145500,20401815,825,825,825,825,0
20240802,145400,20401815,825,825,825,825,0
20240802,145300,20401815,825,825,825,825,0
20240802,145200,20401815,825,824,825,824,21
20240802,145100,20384493,824,824,824,824,0
20240802,145000,20384493,824,824,824,824,0
20240802,144900,20384493,824,824,824,824,0
20240802,144800,20384493,824,824,824,824,0
20240802,144700,20384493,824,824,824,824,0
20240802,144600,20384493,824,824,824,824,0
20240802,144500,20384493,824,824,824,824,21
20240802,144400,20367189,821,821,821,821,0
20240802,144300,20367189,821,821,821,821,0
20240802,144200,20367189,821,821,821,821,502
20240802,144100,19955047,821,821,821,821,0
20240802,144000,19955047,821,821,821,821,0
20240802,143900,19955047,821,821,821,821,0
20240802,143800,19955047,821,821,821,821,21
20240802,143700,19937806,820,821,821,820,674
20240802,143600,19384554,821,821,821,821,16
20240802,143500,19371418,820,820,820,820,0
20240802,143400,19371418,820,820,820,820,0
20240802,143300,19371418,820,821,821,820,246
20240802,143200,19169657,825,825,825,825,35
20240802,143100,19140782,825,825,825,825,22
20240802,143000,19122632,825,825,825,825,0
20240802,142900,19122632,825,825,825,825,30
20240802,142800,19097882,825,825,825,825,0
20240802,142700,19097882,825,825,825,825,0
20240802,142600,19097882,825,825,825,825,0
20240802,142500,19097882,825,825,825,825,0
20240802,142400,19097882,825,825,825,825,23
20240802,142300,19078907,822,822,822,822,0
20240802,142200,19078907,822,822,822,822,20
20240802,142100,19062467,825,825,825,825,0
20240802,142000,19062467,825,825,825,825,0
20240802,141900,19062467,825,825,825,825,0
20240802,141800,19062467,825,825,825,825,0
20240802,141700,19062467,825,825,825,825,22
20240802,141600,19044317,820,820,820,820,0
20240802,141500,19044317,820,820,820,820,0
20240802,141400,19044317,820,821,821,820,5012
20240802,141300,14934476,823,823,823,823,0
20240802,141200,14934476,823,823,823,823,1
20240802,141100,14933653,824,824,824,824,0
20240802,141000,14933653,824,825,825,824,32
20240802,140900,14907263,825,825,825,825,0
20240802,140800,14907263,825,825,825,825,1
20240802,140700,14906438,825,825,825,825,2
20240802,140600,14904788,825,825,825,825,0
20240802,140500,14904788,825,821,825,820,1182
20240802,140400,13934595,822,822,822,822,0
20240802,140300,13934595,822,825,825,822,32
20240802,140200,13908225,825,825,825,825,0
20240802,140100,13908225,825,825,825,825,0
20240802,140000,13908225,825,825,825,825,0
20240802,135900,13908225,825,825,825,825,8
20240802,135800,13901625,825,825,825,825,0
20240802,135700,13901625,825,825,825,825,0
20240802,135600,13901625,825,825,825,825,22
20240802,135500,13883475,825,825,825,825,0
20240802,135400,13883475,825,825,825,825,0
20240802,135300,13883475,825,825,825,825,0
20240802,135200,13883475,825,825,825,825,2
20240802,135100,13881825,823,823,823,823,0
20240802,135000,13881825,823,823,823,823,0
20240802,134900,13881825,823,825,825,823,43
20240802,134800,13846392,825,825,825,825,0
20240802,134700,13846392,825,825,825,825,70
20240802,134600,13788642,825,825,825,825,654
20240802,134500,13249092,826,828,828,826,815
20240802,134400,12574304,828,828,828,828,22
20240802,134300,12556088,828,828,828,828,0
20240802,134200,12556088,828,828,828,828,22
20240802,134100,12537872,825,825,825,825,0
20240802,134000,12537872,825,825,825,825,0
20240802,133900,12537872,825,825,825,825,199
20240802,133800,12373697,825,825,825,825,0
20240802,133700,12373697,825,825,825,825,0
20240802,133600,12373697,825,825,825,825,1
20240802,133500,12372872,828,828,828,828,26
20240802,133400,12351344,825,825,825,825,0
20240802,133300,12351344,825,825,825,825,0
20240802,133200,12351344,825,825,825,825,0
20240802,133100,12351344,825,825,825,825,0
20240802,133000,12351344,825,825,825,825,1
20240802,132900,12350519,828,828,828,828,0
20240802,132800,12350519,828,828,828,828,52
20240802,132700,12307463,828,828,828,828,998
20240802,132600,11481119,828,828,828,828,0
20240802,132500,11481119,828,828,828,828,0
20240802,132400,11481119,828,828,828,828,0
20240802,132300,11481119,828,828,828,828,0
20240802,132200,11481119,828,828,828,828,0
20240802,132100,11481119,828,830,830,828,922
20240802,132000,10716856,829,829,829,829,0
20240802,131900,10716856,829,829,829,829,0
20240802,131800,10716856,829,829,829,829,0
20240802,131700,10716856,829,829,829,829,0
20240802,131600,10716856,829,829,829,829,0
20240802,131500,10716856,829,829,829,829,33
20240802,131400,10689499,830,830,830,830,37
20240802,131300,10658789,830,830,830,830,0
20240802,131200,10658789,830,830,830,830,0
20240802,131100,10658789,830,830,830,830,0
20240802,131000,10658789,830,830,830,830,0
20240802,130900,10658789,830,830,830,830,0
20240802,130800,10658789,830,830,830,830,0
20240802,130700,10658789,830,830,830,830,22
20240802,130600,10640529,830,830,830,830,0
20240802,130500,10640529,830,830,830,830,0
20240802,130400,10640529,830,830,830,830,0
20240802,130300,10640529,830,830,830,830,0
20240802,130200,10640529,830,830,830,830,0
20240802,130100,10640529,830,830,830,830,0
20240802,130000,10640529,830,830,830,830,22
20240802,125900,10622269,829,829,829,829,0
20240802,125800,10622269,829,829,829,829,0
20240802,125700,10622269,829,829,829,829,0
20240802,125600,10622269,829,829,829,829,0
20240802,125500,10622269,829,829,829,829,3
20240802,125400,10619782,830,830,830,830,0
20240802,125300,10619782,830,830,830,830,22
20240802,125200,10601522,830,830,830,830,0
20240802,125100,10601522,830,830,830,830,0
20240802,125000,10601522,830,830,830,830,0
20240802,124900,10601522,830,830,830,830,0
20240802,124800,10601522,830,830,830,830,0
20240802,124700,10601522,830,830,830,830,0
20240802,124600,10601522,830,830,830,830,0
20240802,124500,10601522,830,830,830,830,0
20240802,124400,10601522,830,830,830,830,0
20240802,124300,10601522,830,830,830,830,0
20240802,124200,10601522,830,830,830,830,0
20240802,124100,10601522,830,830,830,830,8
20240802,124000,10594882,829,829,829,829,280
20240802,123900,10362762,830,830,830,830,0
20240802,123800,10362762,830,830,830,830,0
20240802,123700,10362762,830,830,830,830,0
20240802,123600,10362762,830,830,830,830,0
20240802,123500,10362762,830,830,830,830,0
20240802,123400,10362762,830,830,830,830,0
20240802,123300,10362762,830,830,830,830,0
20240802,123200,10362762,830,830,830,830,0
20240802,123100,10362762,830,830,830,830,0
20240802,123000,10362762,830,830,830,830,331
20240802,122900,10088032,830,830,830,830,0
20240802,122800,10088032,830,830,830,830,0
20240802,122700,10088032,830,830,830,830,0
20240802,122600,10088032,830,830,830,830,0
20240802,122500,10088032,830,830,830,830,0
20240802,122400,10088032,830,830,830,830,0
20240802,122300,10088032,830,830,830,830,119
20240802,122200,9989262,830,830,830,830,0
20240802,122100,9989262,830,830,830,830,0
20240802,122000,9989262,830,830,830,830,0
20240802,121900,9989262,830,830,830,830,0
20240802,121800,9989262,830,830,830,830,0
20240802,121700,9989262,830,830,830,830,0
20240802,121600,9989262,830,830,830,830,0
20240802,121500,9989262,830,830,830,830,0
20240802,121400,9989262,830,830,830,830,0
20240802,121300,9989262,830,830,830,830,0
20240802,121200,9989262,830,830,830,830,0
20240802,121100,9989262,830,830,830,830,0
20240802,121000,9989262,830,830,830,830,0
20240802,120900,9989262,830,830,830,830,0
20240802,120800,9989262,830,830,830,830,0
20240802,120700,9989262,830,830,830,830,0
20240802,120600,9989262,830,830,830,830,0
20240802,120500,9989262,830,830,830,830,0
20240802,120400,9989262,830,830,830,830,0
20240802,120300,9989262,830,830,830,830,0
20240802,120200,9989262,830,830,830,830,0
20240802,120100,9989262,830,830,830,830,0
20240802,120000,9989262,830,830,830,830,0
20240802,115900,9989262,830,830,830,830,0
20240802,115800,9989262,830,830,830,830,0
20240802,115700,9989262,830,830,830,830,1
20240802,115600,9988432,830,830,830,830,0
20240802,115500,9988432,830,830,830,830,0
20240802,115400,9988432,830,830,830,830,0
20240802,115300,9988432,830,830,830,830,1
20240802,115200,9987602,830,830,830,830,0
20240802,115100,9987602,830,830,830,830,0
20240802,115000,9987602,830,830,830,830,0
20240802,114900,9987602,830,830,830,830,0
20240802,114800,9987602,830,830,830,830,0
20240802,114700,9987602,830,830,830,830,0
20240802,114600,9987602,830,830,830,830,1
20240802,114500,9986772,830,830,830,830,0
20240802,114400,9986772,830,830,830,830,28
20240802,114300,9963532,833,830,833,830,39
20240802,114200,9931159,831,831,831,831,0
20240802,114100,9931159,831,831,831,831,0
20240802,114000,9931159,831,831,831,831,0
20240802,113900,9931159,831,831,831,831,0
20240802,113800,9931159,831,831,831,831,0
20240802,113700,9931159,831,831,831,831,0
20240802,113600,9931159,831,831,831,831,0
20240802,113500,9931159,831,831,831,831,1829
20240802,113400,8411260,832,832,832,832,0
20240802,113300,8411260,832,832,832,832,0
20240802,113200,8411260,832,832,832,832,1
20240802,113100,8410428,831,831,831,831,400
20240802,113000,8078028,833,833,833,833,0
20240802,112900,8078028,833,833,833,833,1
20240802,112800,8077195,834,834,834,834,14
20240802,112700,8065519,834,834,834,834,0
20240802,112600,8065519,834,834,834,834,0
20240802,112500,8065519,834,834,834,834,0
20240802,112400,8065519,834,834,834,834,0
20240802,112300,8065519,834,834,834,834,0
20240802,112200,8065519,834,834,834,834,0
20240802,112100,8065519,834,834,834,834,0
20240802,112000,8065519,834,834,834,834,0
20240802,111900,8065519,834,834,834,834,0
20240802,111800,8065519,834,834,834,834,0
20240802,111700,8065519,834,834,834,834,0
20240802,111600,8065519,834,834,834,834,0
20240802,111500,8065519,834,834,834,834,0
20240802,111400,8065519,834,834,834,834,3
20240802,111300,8063017,833,833,833,833,0
20240802,111200,8063017,833,834,834,833,3
20240802,111100,8060516,832,832,832,832,0
20240802,111000,8060516,832,832,832,832,6
20240802,110900,8055524,832,832,832,832,0
20240802,110800,8055524,832,832,832,832,0
20240802,110700,8055524,832,832,832,832,0
20240802,110600,8055524,832,832,832,832,0
20240802,110500,8055524,832,832,832,832,0
20240802,110400,8055524,832,832,832,832,0
20240802,110300,8055524,832,832,832,832,0
20240802,110200,8055524,832,832,832,832,0
20240802,110100,8055524,832,832,832,832,0
20240802,110000,8055524,832,832,832,832,2
20240802,105900,8053860,834,834,834,834,0
20240802,105800,8053860,834,834,834,834,0
20240802,105700,8053860,834,834,834,834,0
20240802,105600,8053860,834,834,834,834,0
20240802,105500,8053860,834,834,834,834,0
20240802,105400,8053860,834,834,834,834,0
20240802,105300,8053860,834,834,834,834,0
20240802,105200,8053860,834,834,834,834,0
20240802,105100,8053860,834,834,834,834,0
20240802,105000,8053860,834,834,834,834,0
20240802,104900,8053860,834,834,834,834,0
20240802,104800,8053860,834,834,834,834,1
20240802,104700,8053026,834,834,834,834,0
20240802,104600,8053026,834,834,834,834,0
20240802,104500,8053026,834,834,834,834,0
20240802,104400,8053026,834,834,834,834,0
20240802,104300,8053026,834,834,834,834,0
20240802,104200,8053026,834,834,834,834,0
20240802,104100,8053026,834,834,834,834,0
20240802,104000,8053026,834,834,834,834,0
20240802,103900,8053026,834,834,834,834,8
20240802,103800,8046354,832,832,832,832,0
20240802,103700,8046354,832,832,832,832,0
20240802,103600,8046354,832,832,832,832,0
20240802,103500,8046354,832,832,832,832,0
20240802,103400,8046354,832,832,832,832,0
20240802,103300,8046354,832,832,832,832,0
20240802,103200,8046354,832,832,832,832,3077
20240802,103100,5486290,832,832,832,832,0
20240802,103000,5486290,832,832,832,832,0
20240802,102900,5486290,832,832,832,832,0
20240802,102800,5486290,832,832,832,832,0
20240802,102700,5486290,832,832,832,832,0
20240802,102600,5486290,832,832,832,832,0
20240802,102500,5486290,832,832,832,832,0
20240802,102400,5486290,832,832,832,832,0
20240802,102300,5486290,832,832,832,832,0
20240802,102200,5486290,832,832,832,832,0
20240802,102100,5486290,832,832,832,832,0
20240802,102000,5486290,832,832,832,832,0
20240802,101900,5486290,832,832,832,832,0
20240802,101800,5486290,832,832,832,832,0
20240802,101700,5486290,832,832,832,832,0
20240802,101600,5486290,832,832,832,832,0
20240802,101500,5486290,832,832,832,832,0
20240802,101400,5486290,832,832,832,832,0
20240802,101300,5486290,832,832,832,832,0
20240802,101200,5486290,832,832,832,832,0
20240802,101100,5486290,832,832,832,832,0
20240802,101000,5486290,832,832,832,832,0
20240802,100900,5486290,832,832,832,832,0
20240802,100800,5486290,832,833,833,832,159
20240802,100700,5354001,833,833,833,833,0
20240802,100600,5354001,833,833,833,833,0
20240802,100500,5354001,833,833,833,833,0
20240802,100400,5354001,833,833,833,833,0
20240802,100300,5354001,833,833,833,833,0
20240802,100200,5354001,833,833,833,833,0
20240802,100100,5354001,833,833,833,833,0
20240802,100000,5354001,833,833,833,833,20
20240802,095900,5337341,832,832,832,832,0
20240802,095800,5337341,832,832,832,832,0
20240802,095700,5337341,832,832,832,832,0
20240802,095600,5337341,832,832,832,832,0
20240802,095500,5337341,832,832,832,832,120
20240802,095400,5237501,833,833,833,833,0
20240802,095300,5237501,833,833,833,833,0
20240802,095200,5237501,833,833,833,833,0
20240802,095100,5237501,833,833,833,833,0
20240802,095000,5237501,833,833,833,833,0
20240802,094900,5237501,833,833,833,833,0
20240802,094800,5237501,833,833,833,833,61
20240802,094700,5186688,833,833,833,833,0
20240802,094600,5186688,833,833,833,833,1
20240802,094500,5185855,833,833,836,833,508
20240802,094400,4762670,832,832,832,832,0
20240802,094300,4762670,832,832,832,832,0
20240802,094200,4762670,832,833,833,832,199
20240802,094100,4597003,833,833,833,833,200
20240802,094000,4430403,836,836,836,836,0
20240802,093900,4430403,836,836,836,836,0
20240802,093800,4430403,836,836,836,836,5
20240802,093700,4426223,837,837,837,837,0
20240802,093600,4426223,837,837,837,837,0
20240802,093500,4426223,837,837,837,837,1
20240802,093400,4425386,832,833,833,832,157
20240802,093300,4294643,833,833,833,833,0
20240802,093200,4294643,833,833,833,833,0
20240802,093100,4294643,833,833,833,833,222
20240802,093000,4109717,832,833,833,832,1101
20240802,092900,3193030,832,832,832,832,0
20240802,092800,3193030,832,832,832,832,0
20240802,092700,3193030,832,832,832,832,0
20240802,092600,3193030,832,832,832,832,0
20240802,092500,3193030,832,832,832,832,433
20240802,092400,2832774,832,832,832,832,0
20240802,092300,2832774,832,832,832,832,0
20240802,092200,2832774,832,832,832,832,0
20240802,092100,2832774,832,833,833,832,86
20240802,092000,2761202,833,833,833,833,0
20240802,091900,2761202,833,833,833,833,0
20240802,091800,2761202,833,833,833,833,0
20240802,091700,2761202,833,833,833,833,0
20240802,091600,2761202,833,833,833,833,1042
20240802,091500,1893216,838,833,838,832,34
20240802,091400,1864887,834,834,834,834,20
20240802,091300,1848207,833,833,833,833,0
20240802,091200,1848207,833,834,834,833,217
20240802,091100,1667328,834,834,834,834,0
20240802,091000,1667328,834,833,834,833,1438
20240802,090900,469252,838,838,838,838,5
20240802,090800,465062,839,839,839,839,0
20240802,090700,465062,839,839,839,839,5
20240802,090600,460867,840,840,840,840,0
20240802,090500,460867,840,840,840,840,0
20240802,090400,460867,840,840,840,840,0
20240802,090300,460867,840,840,840,840,0
20240802,090200,460867,840,840,840,840,0
20240802,090100,460867,840,840,840,840,0
20240802,090000,460867,840,841,841,840,548