KissMeData/006200/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184700,25806049,797,797,797,797,3700
20240809,184600,25806049,797,797,797,797,0
20240809,184500,25806049,797,797,797,797,0
20240809,184400,25806049,797,797,797,797,0
20240809,184300,25806049,797,797,797,797,0
20240809,184200,25806049,797,797,797,797,0
20240809,184100,25806049,797,797,797,797,0
20240809,184000,25806049,797,797,797,797,0
20240809,183900,25806049,797,797,797,797,0
20240809,183800,25806049,797,797,797,797,0
20240809,183700,25806049,797,797,797,797,0
20240809,183600,25806049,797,797,797,797,0
20240809,183500,25806049,797,797,797,797,0
20240809,183400,25806049,797,797,797,797,0
20240809,183300,25806049,797,797,797,797,0
20240809,183200,25806049,797,797,797,797,0
20240809,183100,25806049,797,797,797,797,0
20240809,183000,25806049,797,797,797,797,0
20240809,182900,25806049,797,797,797,797,0
20240809,182800,25806049,797,797,797,797,0
20240809,182700,25806049,797,797,797,797,0
20240809,182600,25806049,797,797,797,797,0
20240809,182500,25806049,797,797,797,797,0
20240809,182400,25806049,797,797,797,797,0
20240809,182300,25806049,797,797,797,797,0
20240809,182200,25806049,797,797,797,797,0
20240809,182100,25806049,797,797,797,797,0
20240809,182000,25806049,797,797,797,797,0
20240809,181900,25806049,797,797,797,797,0
20240809,181800,25806049,797,797,797,797,0
20240809,181700,25806049,797,797,797,797,3700
20240809,181600,25806049,797,797,797,797,0
20240809,181500,25806049,797,797,797,797,0
20240809,181400,25806049,797,797,797,797,0
20240809,181300,25806049,797,797,797,797,0
20240809,181200,25806049,797,797,797,797,0
20240809,181100,25806049,797,797,797,797,0
20240809,181000,25806049,797,797,797,797,0
20240809,180900,25806049,797,797,797,797,0
20240809,180800,25806049,797,797,797,797,0
20240809,180700,25806049,797,797,797,797,0
20240809,180600,25806049,797,797,797,797,0
20240809,180500,25806049,797,797,797,797,0
20240809,180400,25806049,797,797,797,797,0
20240809,180300,25806049,797,797,797,797,0
20240809,180200,25806049,797,797,797,797,0
20240809,180100,25806049,797,797,797,797,0
20240809,180000,25806049,797,797,797,797,0
20240809,175900,25806049,797,797,797,797,0
20240809,175800,25806049,797,797,797,797,0
20240809,175700,25806049,797,797,797,797,0
20240809,175600,25806049,797,797,797,797,0
20240809,175500,25806049,797,797,797,797,0
20240809,175400,25806049,797,797,797,797,0
20240809,175300,25806049,797,797,797,797,0
20240809,175200,25806049,797,797,797,797,0
20240809,175100,25806049,797,797,797,797,0
20240809,175000,25806049,797,797,797,797,0
20240809,174900,25806049,797,797,797,797,0
20240809,174800,25806049,797,797,797,797,0
20240809,174700,25806049,797,797,797,797,3700
20240809,174600,25806049,797,797,797,797,0
20240809,174500,25806049,797,797,797,797,0
20240809,174400,25806049,797,797,797,797,0
20240809,174300,25806049,797,797,797,797,0
20240809,174200,25806049,797,797,797,797,0
20240809,174100,25806049,797,797,797,797,0
20240809,174000,25806049,797,797,797,797,0
20240809,173900,25806049,797,797,797,797,0
20240809,173800,25806049,797,797,797,797,0
20240809,173700,25806049,797,797,797,797,0
20240809,173600,25806049,797,797,797,797,0
20240809,173500,25806049,797,797,797,797,0
20240809,173400,25806049,797,797,797,797,0
20240809,173300,25806049,797,797,797,797,0
20240809,173200,25806049,797,797,797,797,0
20240809,173100,25806049,797,797,797,797,0
20240809,173000,25806049,797,797,797,797,0
20240809,172900,25806049,797,797,797,797,0
20240809,172800,25806049,797,797,797,797,0
20240809,172700,25806049,797,797,797,797,0
20240809,172600,25806049,797,797,797,797,0
20240809,172500,25806049,797,797,797,797,0
20240809,172400,25806049,797,797,797,797,0
20240809,172300,25806049,797,797,797,797,0
20240809,172200,25806049,797,797,797,797,0
20240809,172100,25806049,797,797,797,797,0
20240809,172000,25806049,797,797,797,797,0
20240809,171900,25806049,797,797,797,797,0
20240809,171800,25806049,797,797,797,797,0
20240809,171700,25806049,797,797,797,797,3700
20240809,171600,25806049,797,797,797,797,0
20240809,171500,25806049,797,797,797,797,0
20240809,171400,25806049,797,797,797,797,0
20240809,171300,25806049,797,797,797,797,0
20240809,171200,25806049,797,797,797,797,0
20240809,171100,25806049,797,797,797,797,0
20240809,171000,25806049,797,797,797,797,0
20240809,170900,25806049,797,797,797,797,0
20240809,170800,25806049,797,797,797,797,0
20240809,170700,25806049,797,797,797,797,0
20240809,170600,25806049,797,797,797,797,0
20240809,170500,25806049,797,797,797,797,0
20240809,170400,25806049,797,797,797,797,0
20240809,170300,25806049,797,797,797,797,0
20240809,170200,25806049,797,797,797,797,0
20240809,170100,25806049,797,797,797,797,0
20240809,170000,25806049,797,797,797,797,0
20240809,165900,25806049,797,797,797,797,0
20240809,165800,25806049,797,797,797,797,0
20240809,165700,25806049,797,797,797,797,0
20240809,165600,25806049,797,797,797,797,0
20240809,165500,25806049,797,797,797,797,0
20240809,165400,25806049,797,797,797,797,0
20240809,165300,25806049,797,797,797,797,0
20240809,165200,25806049,797,797,797,797,0
20240809,165100,25806049,797,797,797,797,0
20240809,165000,25806049,797,797,797,797,0
20240809,164900,25806049,797,797,797,797,0
20240809,164800,25806049,797,797,797,797,0
20240809,164700,25806049,797,797,797,797,3700
20240809,164600,25806049,797,797,797,797,0
20240809,164500,25806049,797,797,797,797,0
20240809,164400,25806049,797,797,797,797,0
20240809,164300,25806049,797,797,797,797,0
20240809,164200,25806049,797,797,797,797,0
20240809,164100,25806049,797,797,797,797,0
20240809,164000,25806049,797,797,797,797,0
20240809,163900,25806049,797,797,797,797,0
20240809,163800,25806049,797,797,797,797,0
20240809,163700,25806049,797,797,797,797,0
20240809,163600,25806049,797,797,797,797,0
20240809,163500,25806049,797,797,797,797,0
20240809,163400,25806049,797,797,797,797,0
20240809,163300,25806049,797,797,797,797,0
20240809,163200,25806049,797,797,797,797,0
20240809,163100,25806049,797,797,797,797,0
20240809,163000,25806049,797,797,797,797,0
20240809,162900,25806049,797,797,797,797,0
20240809,162800,25806049,797,797,797,797,0
20240809,162700,25806049,797,797,797,797,0
20240809,162600,25806049,797,797,797,797,0
20240809,162500,25806049,797,797,797,797,0
20240809,162400,25806049,797,797,797,797,0
20240809,162300,25806049,797,797,797,797,0
20240809,162200,25806049,797,797,797,797,0
20240809,162100,25806049,797,797,797,797,0
20240809,162000,25806049,797,797,797,797,0
20240809,161900,25806049,797,797,797,797,0
20240809,161800,25806049,797,797,797,797,0
20240809,161700,25806049,797,797,797,797,3700
20240809,161600,25806049,797,797,797,797,0
20240809,161500,25806049,797,797,797,797,0
20240809,161400,25806049,797,797,797,797,0
20240809,161300,25806049,797,797,797,797,0
20240809,161200,25806049,797,797,797,797,0
20240809,161100,25806049,797,797,797,797,0
20240809,161000,25806049,797,797,797,797,0
20240809,160900,25806049,797,797,797,797,0
20240809,160800,25806049,797,797,797,797,0
20240809,160700,25806049,797,797,797,797,0
20240809,160600,25806049,797,797,797,797,0
20240809,160500,25806049,797,797,797,797,0
20240809,160400,25806049,797,797,797,797,0
20240809,160300,25806049,797,797,797,797,0
20240809,160200,25806049,797,797,797,797,0
20240809,160100,25806049,797,797,797,797,0
20240809,160000,25806049,797,797,797,797,0
20240809,155900,25806049,797,797,797,797,0
20240809,155800,25806049,797,797,797,797,0
20240809,155700,25806049,797,797,797,797,0
20240809,155600,25806049,797,797,797,797,0
20240809,155500,25806049,797,797,797,797,0
20240809,155400,25806049,797,797,797,797,0
20240809,155300,25806049,797,797,797,797,0
20240809,155200,25806049,797,797,797,797,0
20240809,155100,25806049,797,797,797,797,0
20240809,155000,25806049,797,797,797,797,0
20240809,154900,25806049,797,797,797,797,0
20240809,154800,25806049,797,797,797,797,0
20240809,154700,25806049,797,797,797,797,3700
20240809,154600,25806049,797,797,797,797,0
20240809,154500,25806049,797,797,797,797,0
20240809,154400,25806049,797,797,797,797,0
20240809,154300,25806049,797,797,797,797,0
20240809,154200,25806049,797,797,797,797,0
20240809,154100,25806049,797,797,797,797,0
20240809,154000,25806049,797,797,797,797,0
20240809,153900,25806049,797,797,797,797,0
20240809,153800,25806049,797,797,797,797,0
20240809,153700,25806049,797,797,797,797,0
20240809,153600,25806049,797,797,797,797,0
20240809,153500,25806049,797,797,797,797,0
20240809,153400,25806049,797,797,797,797,0
20240809,153300,25806049,797,797,797,797,0
20240809,153200,25806049,797,797,797,797,0
20240809,153100,25806049,797,797,797,797,0
20240809,153000,25806049,797,797,797,797,3700
20240809,152900,22857149,795,795,795,795,0
20240809,152800,22857149,795,795,795,795,0
20240809,152700,22857149,795,795,795,795,0
20240809,152600,22857149,795,795,795,795,0
20240809,152500,22857149,795,795,795,795,0
20240809,152400,22857149,795,795,795,795,0
20240809,152300,22857149,795,795,795,795,0
20240809,152200,22857149,795,795,795,795,0
20240809,152100,22857149,795,795,795,795,0
20240809,152000,22857149,795,795,795,795,0
20240809,151900,22857149,795,795,795,795,0
20240809,151800,22857149,795,797,797,795,270
20240809,151700,22642497,795,795,795,795,0
20240809,151600,22642497,795,795,795,795,0
20240809,151500,22642497,795,795,795,795,0
20240809,151400,22642497,795,795,795,795,0
20240809,151300,22642497,795,795,795,795,0
20240809,151200,22642497,795,796,796,795,367
20240809,151100,22350379,796,796,796,796,0
20240809,151000,22350379,796,796,796,796,0
20240809,150900,22350379,796,796,796,796,0
20240809,150800,22350379,796,796,796,796,5
20240809,150700,22346399,797,797,797,797,0
20240809,150600,22346399,797,797,797,797,0
20240809,150500,22346399,797,797,797,797,0
20240809,150400,22346399,797,797,797,797,30
20240809,150300,22322489,796,796,796,796,0
20240809,150200,22322489,796,796,796,796,0
20240809,150100,22322489,796,796,796,796,0
20240809,150000,22322489,796,796,796,796,0
20240809,145900,22322489,796,796,796,796,0
20240809,145800,22322489,796,796,796,796,0
20240809,145700,22322489,796,796,796,796,0
20240809,145600,22322489,796,796,796,796,4
20240809,145500,22319305,797,797,797,797,0
20240809,145400,22319305,797,797,797,797,0
20240809,145300,22319305,797,797,797,797,0
20240809,145200,22319305,797,797,797,797,0
20240809,145100,22319305,797,797,797,797,0
20240809,145000,22319305,797,797,797,797,0
20240809,144900,22319305,797,797,797,797,0
20240809,144800,22319305,797,797,797,797,0
20240809,144700,22319305,797,797,797,797,0
20240809,144600,22319305,797,797,797,797,0
20240809,144500,22319305,797,797,797,797,0
20240809,144400,22319305,797,797,797,797,0
20240809,144300,22319305,797,797,797,797,1
20240809,144200,22318508,797,797,797,797,0
20240809,144100,22318508,797,797,797,797,0
20240809,144000,22318508,797,797,797,797,0
20240809,143900,22318508,797,797,797,797,0
20240809,143800,22318508,797,797,797,797,0
20240809,143700,22318508,797,797,797,797,0
20240809,143600,22318508,797,797,797,797,0
20240809,143500,22318508,797,797,797,797,1
20240809,143400,22317711,796,796,796,796,0
20240809,143300,22317711,796,796,796,796,0
20240809,143200,22317711,796,796,796,796,0
20240809,143100,22317711,796,796,796,796,248
20240809,143000,22120303,796,796,796,796,0
20240809,142900,22120303,796,796,796,796,0
20240809,142800,22120303,796,796,796,796,2
20240809,142700,22118711,794,794,794,794,0
20240809,142600,22118711,794,794,794,794,0
20240809,142500,22118711,794,794,794,794,0
20240809,142400,22118711,794,794,794,794,0
20240809,142300,22118711,794,794,794,794,0
20240809,142200,22118711,794,794,794,794,19
20240809,142100,22103625,794,794,794,794,0
20240809,142000,22103625,794,794,794,794,0
20240809,141900,22103625,794,794,794,794,0
20240809,141800,22103625,794,794,794,794,0
20240809,141700,22103625,794,794,794,794,4
20240809,141600,22100449,795,795,795,795,0
20240809,141500,22100449,795,795,795,795,300
20240809,141400,21861949,795,795,795,795,0
20240809,141300,21861949,795,795,795,795,0
20240809,141200,21861949,795,795,795,795,0
20240809,141100,21861949,795,795,795,795,0
20240809,141000,21861949,795,795,795,795,0
20240809,140900,21861949,795,795,795,795,0
20240809,140800,21861949,795,795,795,795,0
20240809,140700,21861949,795,795,795,795,0
20240809,140600,21861949,795,795,795,795,0
20240809,140500,21861949,795,795,795,795,0
20240809,140400,21861949,795,795,795,795,0
20240809,140300,21861949,795,795,795,795,0
20240809,140200,21861949,795,795,795,795,0
20240809,140100,21861949,795,795,795,795,0
20240809,140000,21861949,795,795,795,795,0
20240809,135900,21861949,795,795,795,795,0
20240809,135800,21861949,795,795,795,795,0
20240809,135700,21861949,795,795,795,795,10
20240809,135600,21853999,795,795,795,795,90
20240809,135500,21782449,795,796,796,795,70
20240809,135400,21726732,797,797,797,797,28
20240809,135300,21704416,796,796,796,796,8
20240809,135200,21698048,795,795,795,795,7
20240809,135100,21692483,796,796,796,796,0
20240809,135000,21692483,796,796,796,796,13
20240809,134900,21682135,797,797,797,797,0
20240809,134800,21682135,797,797,797,797,0
20240809,134700,21682135,797,797,797,797,0
20240809,134600,21682135,797,797,797,797,0
20240809,134500,21682135,797,797,797,797,0
20240809,134400,21682135,797,797,797,797,50
20240809,134300,21642285,797,797,797,797,0
20240809,134200,21642285,797,797,797,797,0
20240809,134100,21642285,797,797,797,797,0
20240809,134000,21642285,797,797,797,797,0
20240809,133900,21642285,797,797,797,797,0
20240809,133800,21642285,797,797,797,797,25
20240809,133700,21622360,796,796,796,796,12
20240809,133600,21612808,795,795,795,795,0
20240809,133500,21612808,795,795,795,795,0
20240809,133400,21612808,795,795,795,795,0
20240809,133300,21612808,795,795,795,795,0
20240809,133200,21612808,795,795,795,795,0
20240809,133100,21612808,795,796,796,795,10
20240809,133000,21604850,797,797,797,797,75
20240809,132900,21545075,796,796,796,796,0
20240809,132800,21545075,796,796,796,796,0
20240809,132700,21545075,796,796,796,796,0
20240809,132600,21545075,796,796,796,796,0
20240809,132500,21545075,796,796,796,796,0
20240809,132400,21545075,796,796,796,796,0
20240809,132300,21545075,796,796,796,796,92
20240809,132200,21471843,796,796,796,796,0
20240809,132100,21471843,796,796,796,796,555
20240809,132000,21030063,796,796,796,796,0
20240809,131900,21030063,796,796,796,796,0
20240809,131800,21030063,796,796,796,796,0
20240809,131700,21030063,796,796,796,796,0
20240809,131600,21030063,796,796,796,796,0
20240809,131500,21030063,796,796,796,796,0
20240809,131400,21030063,796,796,796,796,0
20240809,131300,21030063,796,796,796,796,0
20240809,131200,21030063,796,796,796,796,0
20240809,131100,21030063,796,796,796,796,0
20240809,131000,21030063,796,796,796,796,0
20240809,130900,21030063,796,796,796,796,26
20240809,130800,21009367,796,796,796,796,0
20240809,130700,21009367,796,796,796,796,0
20240809,130600,21009367,796,796,796,796,0
20240809,130500,21009367,796,796,796,796,54
20240809,130400,20966383,796,796,796,796,20
20240809,130300,20950463,796,796,796,796,0
20240809,130200,20950463,796,796,796,796,0
20240809,130100,20950463,796,796,796,796,40
20240809,130000,20918623,797,797,797,797,0
20240809,125900,20918623,797,797,797,797,0
20240809,125800,20918623,797,797,797,797,0
20240809,125700,20918623,797,797,797,797,0
20240809,125600,20918623,797,797,797,797,0
20240809,125500,20918623,797,797,797,797,0
20240809,125400,20918623,797,795,797,795,1000
20240809,125300,20122666,794,794,794,794,200
20240809,125200,19963866,793,793,793,793,16
20240809,125100,19951178,794,794,794,794,0
20240809,125000,19951178,794,794,794,794,0
20240809,124900,19951178,794,794,794,794,0
20240809,124800,19951178,794,794,794,794,25
20240809,124700,19931328,793,793,793,793,0
20240809,124600,19931328,793,793,793,793,0
20240809,124500,19931328,793,793,793,793,0
20240809,124400,19931328,793,793,793,793,16
20240809,124300,19918640,792,793,793,792,25
20240809,124200,19898816,793,793,793,793,0
20240809,124100,19898816,793,793,793,793,0
20240809,124000,19898816,793,793,793,793,0
20240809,123900,19898816,793,793,793,793,0
20240809,123800,19898816,793,793,793,793,1
20240809,123700,19898023,793,793,793,793,0
20240809,123600,19898023,793,793,793,793,2100
20240809,123500,18232723,794,794,794,794,0
20240809,123400,18232723,794,794,794,794,0
20240809,123300,18232723,794,794,794,794,0
20240809,123200,18232723,794,794,794,794,25
20240809,123100,18212873,793,793,793,793,0
20240809,123000,18212873,793,793,793,793,0
20240809,122900,18212873,793,793,793,793,0
20240809,122800,18212873,793,793,793,793,0
20240809,122700,18212873,793,793,793,793,776
20240809,122600,17597505,793,793,793,793,25
20240809,122500,17577680,793,793,793,793,0
20240809,122400,17577680,793,793,793,793,0
20240809,122300,17577680,793,793,793,793,0
20240809,122200,17577680,793,793,793,793,0
20240809,122100,17577680,793,793,793,793,25
20240809,122000,17557855,791,791,791,791,0
20240809,121900,17557855,791,791,791,791,0
20240809,121800,17557855,791,791,791,791,0
20240809,121700,17557855,791,791,791,791,0
20240809,121600,17557855,791,791,791,791,0
20240809,121500,17557855,791,791,791,791,176
20240809,121400,17418639,793,792,793,792,6111
20240809,121300,12578649,792,792,792,792,0
20240809,121200,12578649,792,792,792,792,0
20240809,121100,12578649,792,792,792,792,25
20240809,121000,12558849,792,792,792,792,26
20240809,120900,12538257,792,792,792,792,0
20240809,120800,12538257,792,792,792,792,0
20240809,120700,12538257,792,792,792,792,0
20240809,120600,12538257,792,792,792,792,326
20240809,120500,12280065,793,793,793,793,32
20240809,120400,12254689,793,793,793,793,0
20240809,120300,12254689,793,793,793,793,0
20240809,120200,12254689,793,793,793,793,0
20240809,120100,12254689,793,793,793,793,0
20240809,120000,12254689,793,793,793,793,0
20240809,115900,12254689,793,793,793,793,0
20240809,115800,12254689,793,793,793,793,0
20240809,115700,12254689,793,793,793,793,14
20240809,115600,12243587,793,793,793,793,25
20240809,115500,12223762,793,793,793,793,0
20240809,115400,12223762,793,793,793,793,0
20240809,115300,12223762,793,793,793,793,0
20240809,115200,12223762,793,793,793,793,0
20240809,115100,12223762,793,793,793,793,25
20240809,115000,12203937,792,792,792,792,0
20240809,114900,12203937,792,792,792,792,2
20240809,114800,12202353,792,792,792,792,0
20240809,114700,12202353,792,792,792,792,0
20240809,114600,12202353,792,792,792,792,0
20240809,114500,12202353,792,792,792,792,0
20240809,114400,12202353,792,792,792,792,0
20240809,114300,12202353,792,792,792,792,223
20240809,114200,12025737,792,792,792,792,0
20240809,114100,12025737,792,792,792,792,25
20240809,114000,12005937,792,792,792,792,25
20240809,113900,11986137,792,792,792,792,0
20240809,113800,11986137,792,792,792,792,4
20240809,113700,11982969,792,792,792,792,2
20240809,113600,11981385,792,792,792,792,0
20240809,113500,11981385,792,792,792,792,0
20240809,113400,11981385,792,792,792,792,0
20240809,113300,11981385,792,792,792,792,26
20240809,113200,11960793,792,792,792,792,0
20240809,113100,11960793,792,792,792,792,0
20240809,113000,11960793,792,792,792,792,50
20240809,112900,11921193,791,791,791,791,0
20240809,112800,11921193,791,791,791,791,0
20240809,112700,11921193,791,791,791,791,0
20240809,112600,11921193,791,791,791,791,0
20240809,112500,11921193,791,791,791,791,0
20240809,112400,11921193,791,791,791,791,0
20240809,112300,11921193,791,791,791,791,0
20240809,112200,11921193,791,791,791,791,0
20240809,112100,11921193,791,791,791,791,0
20240809,112000,11921193,791,791,791,791,0
20240809,111900,11921193,791,791,791,791,0
20240809,111800,11921193,791,791,791,791,20
20240809,111700,11905373,792,792,792,792,0
20240809,111600,11905373,792,792,792,792,25
20240809,111500,11885573,792,792,792,792,0
20240809,111400,11885573,792,792,792,792,0
20240809,111300,11885573,792,792,792,792,0
20240809,111200,11885573,792,792,792,792,0
20240809,111100,11885573,792,792,792,792,25
20240809,111000,11865773,789,789,789,789,0
20240809,110900,11865773,789,789,789,789,0
20240809,110800,11865773,789,789,789,789,0
20240809,110700,11865773,789,789,789,789,0
20240809,110600,11865773,789,790,790,789,4500
20240809,110500,8314234,794,794,794,794,1
20240809,110400,8313440,794,794,794,794,0
20240809,110300,8313440,794,794,794,794,0
20240809,110200,8313440,794,794,794,794,18
20240809,110100,8299148,794,794,794,794,0
20240809,110000,8299148,794,794,794,794,0
20240809,105900,8299148,794,794,794,794,0
20240809,105800,8299148,794,794,794,794,25
20240809,105700,8279298,795,795,795,795,0
20240809,105600,8279298,795,795,795,795,0
20240809,105500,8279298,795,795,795,795,0
20240809,105400,8279298,795,795,795,795,0
20240809,105300,8279298,795,795,795,795,1
20240809,105200,8278503,796,796,796,796,0
20240809,105100,8278503,796,796,796,796,75
20240809,105000,8218803,796,796,796,796,0
20240809,104900,8218803,796,796,796,796,0
20240809,104800,8218803,796,796,796,796,0
20240809,104700,8218803,796,796,796,796,0
20240809,104600,8218803,796,796,796,796,2
20240809,104500,8217211,797,796,797,796,2
20240809,104400,8215618,793,793,793,793,0
20240809,104300,8215618,793,793,793,793,0
20240809,104200,8215618,793,793,793,793,0
20240809,104100,8215618,793,793,793,793,0
20240809,104000,8215618,793,793,793,793,1
20240809,103900,8214825,794,794,794,794,0
20240809,103800,8214825,794,794,794,794,0
20240809,103700,8214825,794,794,794,794,0
20240809,103600,8214825,794,794,794,794,79
20240809,103500,8152099,794,794,794,794,0
20240809,103400,8152099,794,794,794,794,30
20240809,103300,8128279,797,797,797,797,0
20240809,103200,8128279,797,797,797,797,0
20240809,103100,8128279,797,797,797,797,0
20240809,103000,8128279,797,797,797,797,0
20240809,102900,8128279,797,797,797,797,0
20240809,102800,8128279,797,797,797,797,0
20240809,102700,8128279,797,797,797,797,0
20240809,102600,8128279,797,797,797,797,0
20240809,102500,8128279,797,797,797,797,0
20240809,102400,8128279,797,797,797,797,0
20240809,102300,8128279,797,797,797,797,0
20240809,102200,8128279,797,797,797,797,0
20240809,102100,8128279,797,797,797,797,0
20240809,102000,8128279,797,797,797,797,0
20240809,101900,8128279,797,797,797,797,0
20240809,101800,8128279,797,797,797,797,0
20240809,101700,8128279,797,797,797,797,5
20240809,101600,8124294,799,799,799,799,0
20240809,101500,8124294,799,799,799,799,0
20240809,101400,8124294,799,799,799,799,0
20240809,101300,8124294,799,799,799,799,0
20240809,101200,8124294,799,799,799,799,0
20240809,101100,8124294,799,799,799,799,0
20240809,101000,8124294,799,799,799,799,0
20240809,100900,8124294,799,799,799,799,0
20240809,100800,8124294,799,799,799,799,0
20240809,100700,8124294,799,792,799,792,119
20240809,100600,8029836,792,792,792,792,0
20240809,100500,8029836,792,792,792,792,1
20240809,100400,8029044,787,787,787,787,0
20240809,100300,8029044,787,792,799,787,578
20240809,100200,7572178,792,792,792,792,0
20240809,100100,7572178,792,792,792,792,0
20240809,100000,7572178,792,792,792,792,0
20240809,095900,7572178,792,792,792,792,0
20240809,095800,7572178,792,792,792,792,0
20240809,095700,7572178,792,792,792,792,0
20240809,095600,7572178,792,792,792,792,1
20240809,095500,7571386,786,786,786,786,0
20240809,095400,7571386,786,786,786,786,0
20240809,095300,7571386,786,786,786,786,0
20240809,095200,7571386,786,786,786,786,0
20240809,095100,7571386,786,786,786,786,202
20240809,095000,7412614,794,790,794,790,1000
20240809,094900,6620406,790,790,790,790,0
20240809,094800,6620406,790,790,790,790,1
20240809,094700,6619616,790,790,790,790,0
20240809,094600,6619616,790,790,790,790,0
20240809,094500,6619616,790,790,790,790,1
20240809,094400,6618826,790,790,790,790,8
20240809,094300,6612506,784,784,784,784,0
20240809,094200,6612506,784,784,784,784,0
20240809,094100,6612506,784,784,784,784,0
20240809,094000,6612506,784,784,784,784,0
20240809,093900,6612506,784,784,784,784,0
20240809,093800,6612506,784,784,784,784,75
20240809,093700,6553706,784,784,784,784,0
20240809,093600,6553706,784,784,784,784,1
20240809,093500,6552922,784,784,784,784,0
20240809,093400,6552922,784,784,784,784,25
20240809,093300,6533322,790,790,790,790,0
20240809,093200,6533322,790,790,790,790,0
20240809,093100,6533322,790,790,790,790,0
20240809,093000,6533322,790,790,790,790,0
20240809,092900,6533322,790,790,790,790,0
20240809,092800,6533322,790,790,790,790,0
20240809,092700,6533322,790,790,790,790,0
20240809,092600,6533322,790,790,790,790,0
20240809,092500,6533322,790,790,790,790,3189
20240809,092400,4014012,790,790,790,790,2045
20240809,092300,2398462,790,790,790,790,805
20240809,092200,1762512,782,782,782,782,0
20240809,092100,1762512,782,782,782,782,0
20240809,092000,1762512,782,782,782,782,0
20240809,091900,1762512,782,782,782,782,2
20240809,091800,1760948,772,772,772,772,0
20240809,091700,1760948,772,772,772,772,0
20240809,091600,1760948,772,772,772,772,0
20240809,091500,1760948,772,790,790,772,2187
20240809,091400,44973,789,789,789,789,0
20240809,091300,44973,789,789,789,789,0
20240809,091200,44973,789,789,789,789,0
20240809,091100,44973,789,789,789,789,0
20240809,091000,44973,789,789,789,789,0
20240809,090900,44973,789,789,789,789,0
20240809,090800,44973,789,789,789,789,1
20240809,090700,44184,789,789,789,789,0
20240809,090600,44184,789,789,789,789,0
20240809,090500,44184,789,789,789,789,0
20240809,090400,44184,789,789,789,789,0
20240809,090300,44184,789,789,789,789,0
20240809,090200,44184,789,789,789,789,0
20240809,090100,44184,789,789,789,789,0
20240809,090000,44184,789,789,789,789,56