KissMeData/012170/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,185600,367067708,604,604,604,604,22054
20240822,185500,367067708,604,604,604,604,0
20240822,185400,367067708,604,604,604,604,0
20240822,185300,367067708,604,604,604,604,0
20240822,185200,367067708,604,604,604,604,0
20240822,185100,367067708,604,604,604,604,0
20240822,185000,367067708,604,604,604,604,0
20240822,184900,367067708,604,604,604,604,0
20240822,184800,367067708,604,604,604,604,0
20240822,184700,367067708,604,604,604,604,0
20240822,184600,367067708,604,604,604,604,0
20240822,184500,367067708,604,604,604,604,0
20240822,184400,367067708,604,604,604,604,0
20240822,184300,367067708,604,604,604,604,0
20240822,184200,367067708,604,604,604,604,0
20240822,184100,367067708,604,604,604,604,0
20240822,184000,367067708,604,604,604,604,0
20240822,183900,367067708,604,604,604,604,0
20240822,183800,367067708,604,604,604,604,0
20240822,183700,367067708,604,604,604,604,0
20240822,183600,367067708,604,604,604,604,0
20240822,183500,367067708,604,604,604,604,0
20240822,183400,367067708,604,604,604,604,0
20240822,183300,367067708,604,604,604,604,0
20240822,183200,367067708,604,604,604,604,0
20240822,183100,367067708,604,604,604,604,0
20240822,183000,367067708,604,604,604,604,0
20240822,182900,367067708,604,604,604,604,0
20240822,182800,367067708,604,604,604,604,0
20240822,182700,367067708,604,604,604,604,0
20240822,182600,367067708,604,604,604,604,22054
20240822,182500,367067708,604,604,604,604,0
20240822,182400,367067708,604,604,604,604,0
20240822,182300,367067708,604,604,604,604,0
20240822,182200,367067708,604,604,604,604,0
20240822,182100,367067708,604,604,604,604,0
20240822,182000,367067708,604,604,604,604,0
20240822,181900,367067708,604,604,604,604,0
20240822,181800,367067708,604,604,604,604,0
20240822,181700,367067708,604,604,604,604,0
20240822,181600,367067708,604,604,604,604,0
20240822,181500,367067708,604,604,604,604,0
20240822,181400,367067708,604,604,604,604,0
20240822,181300,367067708,604,604,604,604,0
20240822,181200,367067708,604,604,604,604,0
20240822,181100,367067708,604,604,604,604,0
20240822,181000,367067708,604,604,604,604,0
20240822,180900,367067708,604,604,604,604,0
20240822,180800,367067708,604,604,604,604,0
20240822,180700,367067708,604,604,604,604,0
20240822,180600,367067708,604,604,604,604,0
20240822,180500,367067708,604,604,604,604,0
20240822,180400,367067708,604,604,604,604,0
20240822,180300,367067708,604,604,604,604,0
20240822,180200,367067708,604,604,604,604,0
20240822,180100,367067708,604,604,604,604,0
20240822,180000,367067708,604,604,604,604,0
20240822,175900,367067708,604,604,604,604,0
20240822,175800,367067708,604,604,604,604,0
20240822,175700,367067708,604,604,604,604,0
20240822,175600,367067708,604,604,604,604,22054
20240822,175500,367067708,604,604,604,604,0
20240822,175400,367067708,604,604,604,604,0
20240822,175300,367067708,604,604,604,604,0
20240822,175200,367067708,604,604,604,604,0
20240822,175100,367067708,604,604,604,604,0
20240822,175000,367067708,604,604,604,604,0
20240822,174900,367067708,604,604,604,604,0
20240822,174800,367067708,604,604,604,604,0
20240822,174700,367067708,604,604,604,604,0
20240822,174600,367067708,604,604,604,604,0
20240822,174500,367067708,604,604,604,604,0
20240822,174400,367067708,604,604,604,604,0
20240822,174300,367067708,604,604,604,604,0
20240822,174200,367067708,604,604,604,604,0
20240822,174100,367067708,604,604,604,604,0
20240822,174000,367067708,604,604,604,604,0
20240822,173900,367067708,604,604,604,604,0
20240822,173800,367067708,604,604,604,604,0
20240822,173700,367067708,604,604,604,604,0
20240822,173600,367067708,604,604,604,604,0
20240822,173500,367067708,604,604,604,604,0
20240822,173400,367067708,604,604,604,604,0
20240822,173300,367067708,604,604,604,604,0
20240822,173200,367067708,604,604,604,604,0
20240822,173100,367067708,604,604,604,604,0
20240822,173000,367067708,604,604,604,604,0
20240822,172900,367067708,604,604,604,604,0
20240822,172800,367067708,604,604,604,604,0
20240822,172700,367067708,604,604,604,604,0
20240822,172600,367067708,604,604,604,604,22054
20240822,172500,367067708,604,604,604,604,0
20240822,172400,367067708,604,604,604,604,0
20240822,172300,367067708,604,604,604,604,0
20240822,172200,367067708,604,604,604,604,0
20240822,172100,367067708,604,604,604,604,0
20240822,172000,367067708,604,604,604,604,0
20240822,171900,367067708,604,604,604,604,0
20240822,171800,367067708,604,604,604,604,0
20240822,171700,367067708,604,604,604,604,0
20240822,171600,367067708,604,604,604,604,0
20240822,171500,367067708,604,604,604,604,0
20240822,171400,367067708,604,604,604,604,0
20240822,171300,367067708,604,604,604,604,0
20240822,171200,367067708,604,604,604,604,0
20240822,171100,367067708,604,604,604,604,0
20240822,171000,367067708,604,604,604,604,0
20240822,170900,367067708,604,604,604,604,0
20240822,170800,367067708,604,604,604,604,0
20240822,170700,367067708,604,604,604,604,0
20240822,170600,367067708,604,604,604,604,0
20240822,170500,367067708,604,604,604,604,0
20240822,170400,367067708,604,604,604,604,0
20240822,170300,367067708,604,604,604,604,0
20240822,170200,367067708,604,604,604,604,0
20240822,170100,367067708,604,604,604,604,0
20240822,170000,367067708,604,604,604,604,0
20240822,165900,367067708,604,604,604,604,0
20240822,165800,367067708,604,604,604,604,0
20240822,165700,367067708,604,604,604,604,0
20240822,165600,367067708,604,604,604,604,22054
20240822,165500,367067708,604,604,604,604,0
20240822,165400,367067708,604,604,604,604,0
20240822,165300,367067708,604,604,604,604,0
20240822,165200,367067708,604,604,604,604,0
20240822,165100,367067708,604,604,604,604,0
20240822,165000,367067708,604,604,604,604,0
20240822,164900,367067708,604,604,604,604,0
20240822,164800,367067708,604,604,604,604,0
20240822,164700,367067708,604,604,604,604,0
20240822,164600,367067708,604,604,604,604,0
20240822,164500,367067708,604,604,604,604,0
20240822,164400,367067708,604,604,604,604,0
20240822,164300,367067708,604,604,604,604,0
20240822,164200,367067708,604,604,604,604,0
20240822,164100,367067708,604,604,604,604,0
20240822,164000,367067708,604,604,604,604,0
20240822,163900,367067708,604,604,604,604,0
20240822,163800,367067708,604,604,604,604,0
20240822,163700,367067708,604,604,604,604,0
20240822,163600,367067708,604,604,604,604,0
20240822,163500,367067708,604,604,604,604,0
20240822,163400,367067708,604,604,604,604,0
20240822,163300,367067708,604,604,604,604,0
20240822,163200,367067708,604,604,604,604,0
20240822,163100,367067708,604,604,604,604,0
20240822,163000,367067708,604,604,604,604,0
20240822,162900,367067708,604,604,604,604,0
20240822,162800,367067708,604,604,604,604,0
20240822,162700,367067708,604,604,604,604,0
20240822,162600,367067708,604,604,604,604,22054
20240822,162500,367067708,604,604,604,604,0
20240822,162400,367067708,604,604,604,604,0
20240822,162300,367067708,604,604,604,604,0
20240822,162200,367067708,604,604,604,604,0
20240822,162100,367067708,604,604,604,604,0
20240822,162000,367067708,604,604,604,604,0
20240822,161900,367067708,604,604,604,604,0
20240822,161800,367067708,604,604,604,604,0
20240822,161700,367067708,604,604,604,604,0
20240822,161600,367067708,604,604,604,604,0
20240822,161500,367067708,604,604,604,604,0
20240822,161400,367067708,604,604,604,604,0
20240822,161300,367067708,604,604,604,604,0
20240822,161200,367067708,604,604,604,604,0
20240822,161100,367067708,604,604,604,604,0
20240822,161000,367067708,604,604,604,604,0
20240822,160900,367067708,604,604,604,604,0
20240822,160800,367067708,604,604,604,604,0
20240822,160700,367067708,604,604,604,604,0
20240822,160600,367067708,604,604,604,604,0
20240822,160500,367067708,604,604,604,604,0
20240822,160400,367067708,604,604,604,604,0
20240822,160300,367067708,604,604,604,604,0
20240822,160200,367067708,604,604,604,604,0
20240822,160100,367067708,604,604,604,604,0
20240822,160000,367067708,604,604,604,604,0
20240822,155900,367067708,604,604,604,604,0
20240822,155800,367067708,604,604,604,604,0
20240822,155700,367067708,604,604,604,604,0
20240822,155600,367067708,604,604,604,604,22054
20240822,155500,367067708,604,604,604,604,0
20240822,155400,367067708,604,604,604,604,0
20240822,155300,367067708,604,604,604,604,0
20240822,155200,367067708,604,604,604,604,0
20240822,155100,367067708,604,604,604,604,0
20240822,155000,367067708,604,604,604,604,0
20240822,154900,367067708,604,604,604,604,0
20240822,154800,367067708,604,604,604,604,0
20240822,154700,367067708,604,604,604,604,0
20240822,154600,367067708,604,604,604,604,0
20240822,154500,367067708,604,604,604,604,0
20240822,154400,367067708,604,604,604,604,0
20240822,154300,367067708,604,604,604,604,0
20240822,154200,367067708,604,604,604,604,0
20240822,154100,367067708,604,604,604,604,0
20240822,154000,367067708,604,604,604,604,0
20240822,153900,367067708,604,604,604,604,0
20240822,153800,367067708,604,604,604,604,0
20240822,153700,367067708,604,604,604,604,0
20240822,153600,367067708,604,604,604,604,0
20240822,153500,367067708,604,604,604,604,0
20240822,153400,367067708,604,604,604,604,0
20240822,153300,367067708,604,604,604,604,0
20240822,153200,367067708,604,604,604,604,0
20240822,153100,367067708,604,604,604,604,0
20240822,153000,367067708,604,604,604,604,22054
20240822,152900,353747092,604,604,604,604,0
20240822,152800,353747092,604,604,604,604,0
20240822,152700,353747092,604,604,604,604,0
20240822,152600,353747092,604,604,604,604,0
20240822,152500,353747092,604,604,604,604,0
20240822,152400,353747092,604,604,604,604,0
20240822,152300,353747092,604,604,604,604,0
20240822,152200,353747092,604,604,604,604,0
20240822,152100,353747092,604,604,604,604,0
20240822,152000,353747092,604,604,604,604,0
20240822,151900,353747092,604,603,604,603,1993
20240822,151800,352545299,603,603,603,601,4729
20240822,151700,349698588,602,603,603,602,184
20240822,151600,349587779,603,602,603,600,1026
20240822,151500,348971764,603,602,603,600,2312
20240822,151400,347582703,603,602,603,602,255
20240822,151300,347429189,602,602,603,602,425
20240822,151200,347173336,602,604,604,602,1852
20240822,151100,346057055,603,603,604,603,4598
20240822,151000,343284460,603,602,603,602,1022
20240822,150900,342669215,602,602,602,602,1
20240822,150800,342668613,601,601,601,600,4469
20240822,150700,339985173,601,601,601,601,0
20240822,150600,339985173,601,601,601,601,0
20240822,150500,339985173,601,601,601,601,255
20240822,150400,339831918,601,602,603,601,1690
20240822,150300,338815516,602,602,602,602,1
20240822,150200,338814914,603,603,603,603,4000
20240822,150100,336402914,603,603,603,603,2918
20240822,150000,334643360,600,600,600,600,636
20240822,145900,334261760,600,603,603,600,302
20240822,145800,334080535,602,602,603,601,513
20240822,145700,333771424,602,602,602,602,16
20240822,145600,333761792,600,600,600,600,0
20240822,145500,333761792,600,600,600,600,110
20240822,145400,333695792,600,600,600,600,111
20240822,145300,333629192,603,601,603,599,3001
20240822,145200,331831535,600,600,600,600,0
20240822,145100,331831535,600,600,600,600,2117
20240822,145000,330561335,600,600,600,600,0
20240822,144900,330561335,600,600,601,600,4800
20240822,144800,327681322,600,600,600,600,2641
20240822,144700,326096722,600,600,600,600,0
20240822,144600,326096722,600,601,601,600,4420
20240822,144500,323444657,600,600,600,600,0
20240822,144400,323444657,600,602,602,600,7093
20240822,144300,319187516,601,603,603,601,216
20240822,144200,319057312,603,603,603,603,1
20240822,144100,319056709,603,603,603,603,0
20240822,144000,319056709,603,602,603,602,23
20240822,143900,319042855,602,602,602,602,914
20240822,143800,318492627,602,603,603,602,1113
20240822,143700,317821621,603,604,604,603,681
20240822,143600,317410899,603,603,603,603,200
20240822,143500,317290299,603,604,604,603,6100
20240822,143400,313605999,604,604,604,604,10
20240822,143300,313599959,604,604,604,604,0
20240822,143200,313599959,604,604,604,604,3
20240822,143100,313598147,604,604,604,604,250
20240822,143000,313447147,604,604,604,604,0
20240822,142900,313447147,604,604,604,604,0
20240822,142800,313447147,604,604,604,604,100
20240822,142700,313386747,604,604,604,604,0
20240822,142600,313386747,604,604,604,604,5
20240822,142500,313383727,604,603,604,603,638
20240822,142400,312999012,603,602,603,602,205
20240822,142300,312875597,604,604,604,604,0
20240822,142200,312875597,604,604,604,604,1
20240822,142100,312874993,601,603,603,601,4001
20240822,142000,310467767,604,604,604,604,0
20240822,141900,310467767,604,604,604,604,40
20240822,141800,310443607,603,603,603,603,0
20240822,141700,310443607,603,603,603,603,55
20240822,141600,310410442,603,603,603,603,512
20240822,141500,310101706,603,604,604,603,584
20240822,141400,309749553,603,603,603,603,3407
20240822,141300,307695132,604,604,604,604,1807
20240822,141200,306603704,605,605,605,605,700
20240822,141100,306180204,605,606,606,605,3261
20240822,141000,304206188,605,605,605,605,0
20240822,140900,304206188,605,605,605,605,540
20240822,140800,303879488,605,606,606,605,411
20240822,140700,303630823,606,606,606,606,120
20240822,140600,303558103,606,606,606,606,10
20240822,140500,303552043,606,606,606,606,11
20240822,140400,303545377,606,606,606,606,650
20240822,140300,303151477,606,606,606,606,3259
20240822,140200,301176523,606,606,606,606,43
20240822,140100,301150465,605,605,605,605,113
20240822,140000,301082100,605,605,605,605,100
20240822,135900,301021600,606,606,606,606,20
20240822,135800,301009480,605,605,605,605,0
20240822,135700,301009480,605,605,605,605,800
20240822,135600,300525480,605,606,606,605,31
20240822,135500,300506724,604,605,605,604,109
20240822,135400,300440868,606,606,606,606,0
20240822,135300,300440868,606,606,606,606,0
20240822,135200,300440868,606,606,606,606,227
20240822,135100,300303306,606,606,606,606,0
20240822,135000,300303306,606,605,606,604,65
20240822,134900,300264016,607,607,607,607,252
20240822,134800,300111052,607,607,607,607,0
20240822,134700,300111052,607,607,607,607,0
20240822,134600,300111052,607,607,607,607,4
20240822,134500,300108624,607,607,607,607,0
20240822,134400,300108624,607,607,607,607,3904
20240822,134300,297738896,607,607,607,607,0
20240822,134200,297738896,607,607,607,607,0
20240822,134100,297738896,607,608,608,607,83
20240822,134000,297688514,603,603,603,603,4500
20240822,133900,294975014,608,608,608,608,0
20240822,133800,294975014,608,606,608,606,7578
20240822,133700,290376398,604,604,604,604,920
20240822,133600,289820718,605,605,605,605,108
20240822,133500,289755378,605,605,605,605,0
20240822,133400,289755378,605,605,605,605,1
20240822,133300,289754773,606,606,606,606,100
20240822,133200,289694173,606,606,606,606,0
20240822,133100,289694173,606,606,606,606,0
20240822,133000,289694173,606,606,606,606,1
20240822,132900,289693567,606,606,606,606,16
20240822,132800,289683871,606,606,606,606,0
20240822,132700,289683871,606,606,606,606,25
20240822,132600,289668721,606,605,606,603,7860
20240822,132500,284915013,604,603,604,603,3137
20240822,132400,283023237,602,603,603,602,25
20240822,132300,283008186,600,605,605,600,1001
20240822,132200,282405572,605,605,605,605,2
20240822,132100,282404362,604,604,604,604,500
20240822,132000,282102362,605,605,605,605,14
20240822,131900,282093892,605,605,605,605,267
20240822,131800,281932357,605,605,605,605,0
20240822,131700,281932357,605,605,605,605,0
20240822,131600,281932357,605,605,605,605,222
20240822,131500,281798047,605,605,605,605,495
20240822,131400,281498572,605,605,605,605,15
20240822,131300,281489497,605,605,605,605,120
20240822,131200,281416897,605,605,605,605,0
20240822,131100,281416897,605,604,605,604,545
20240822,131000,281087672,604,604,604,604,577
20240822,130900,280739164,604,604,604,604,0
20240822,130800,280739164,604,603,604,603,10
20240822,130700,280733129,603,603,603,603,7
20240822,130600,280728908,600,603,603,600,1055
20240822,130500,280094702,603,603,603,603,140
20240822,130400,280010282,603,603,603,603,0
20240822,130300,280010282,603,601,603,601,1787
20240822,130200,278936293,602,602,602,602,200
20240822,130100,278815893,602,602,602,602,524
20240822,130000,278500445,604,604,604,604,0
20240822,125900,278500445,604,604,604,604,41
20240822,125800,278475681,603,603,603,603,1
20240822,125700,278475078,604,604,604,604,0
20240822,125600,278475078,604,604,604,604,827
20240822,125500,277975570,604,603,604,603,101
20240822,125400,277914567,603,603,603,603,101
20240822,125300,277853664,603,603,604,603,3
20240822,125200,277851854,604,601,604,600,981
20240822,125100,277262496,601,603,603,601,1242
20240822,125000,276516049,603,601,603,601,2002
20240822,124900,275312845,600,600,600,600,0
20240822,124800,275312845,600,600,600,600,60
20240822,124700,275276845,601,601,601,601,0
20240822,124600,275276845,601,601,601,601,9
20240822,124500,275271436,601,600,601,600,3077
20240822,124400,273424689,600,600,600,600,400
20240822,124300,273184689,601,601,601,601,21
20240822,124200,273172068,601,601,601,601,5
20240822,124100,273169063,601,601,601,601,0
20240822,124000,273169063,601,601,601,601,4
20240822,123900,273166659,601,601,601,601,572
20240822,123800,272822887,601,601,601,601,500
20240822,123700,272522387,601,601,601,601,450
20240822,123600,272251937,601,601,601,601,7
20240822,123500,272247730,601,601,601,601,384
20240822,123400,272016946,601,600,601,600,123
20240822,123300,271943046,600,600,600,600,1500
20240822,123200,271043046,600,600,600,600,1200
20240822,123100,270323046,600,600,600,600,1000
20240822,123000,269723046,601,601,601,601,0
20240822,122900,269723046,601,601,601,601,15
20240822,122800,269714031,601,601,601,600,2318
20240822,122700,268320993,601,601,601,601,54
20240822,122600,268288539,601,601,601,601,600
20240822,122500,267927939,601,601,601,601,2577
20240822,122400,266379162,601,600,601,599,2089
20240822,122300,265126879,601,600,601,600,6256
20240822,122200,261373195,600,600,600,600,11
20240822,122100,261366595,600,600,600,600,1183
20240822,122000,260656795,600,600,600,600,100
20240822,121900,260596795,600,600,600,600,1643
20240822,121800,259610995,600,599,600,599,1081
20240822,121700,258962426,599,599,599,599,100
20240822,121600,258902526,599,599,599,598,8315
20240822,121500,253928012,599,599,600,598,16179
20240822,121400,244251100,600,599,600,599,74
20240822,121300,244206701,600,601,601,599,25297
20240822,121200,229038173,601,602,603,601,13853
20240822,121100,220711214,602,602,602,602,4
20240822,121000,220708806,601,603,603,601,10048
20240822,120900,214666185,604,604,604,604,0
20240822,120800,214666185,604,604,604,604,994
20240822,120700,214065809,604,604,604,604,0
20240822,120600,214065809,604,602,604,602,84
20240822,120500,214015233,602,602,602,602,0
20240822,120400,214015233,602,602,602,602,12
20240822,120300,214008009,604,604,604,604,0
20240822,120200,214008009,604,604,604,604,2
20240822,120100,214006801,602,602,602,602,903
20240822,120000,213463195,602,602,602,602,300
20240822,115900,213282595,605,605,605,605,0
20240822,115800,213282595,605,605,605,605,1
20240822,115700,213281990,602,602,602,602,1
20240822,115600,213281388,602,602,602,602,200
20240822,115500,213160988,600,604,604,600,73848
20240822,115400,168804977,604,603,604,603,337
20240822,115300,168601629,604,604,604,604,0
20240822,115200,168601629,604,604,604,604,10
20240822,115100,168595589,604,604,604,604,20
20240822,115000,168583509,604,604,604,604,5
20240822,114900,168580489,604,604,604,604,41
20240822,114800,168555725,604,604,604,604,1134
20240822,114700,167870789,604,604,604,604,100
20240822,114600,167810389,604,604,604,604,631
20240822,114500,167429265,604,604,604,603,53
20240822,114400,167397288,601,603,604,601,7250
20240822,114300,163036918,604,604,604,604,28
20240822,114200,163020006,604,604,604,604,9
20240822,114100,163014570,604,604,604,604,27
20240822,114000,162998262,603,604,604,603,1779
20240822,113900,161923936,604,604,604,604,2
20240822,113800,161922728,604,603,604,603,21
20240822,113700,161910053,603,602,603,602,1052
20240822,113600,161275819,602,602,602,602,0
20240822,113500,161275819,602,601,602,601,4054
20240822,113400,158835778,601,601,602,601,258
20240822,113300,158680713,601,601,602,601,10458
20240822,113200,152394355,602,602,602,602,6506
20240822,113100,148477743,602,603,603,602,5612
20240822,113000,145098807,603,603,603,602,2293
20240822,112900,143718128,602,604,604,602,11060
20240822,112800,137050943,604,604,604,604,7744
20240822,112700,132373567,604,604,604,604,5038
20240822,112600,129330615,605,607,607,605,6755
20240822,112500,125243609,607,607,607,607,100
20240822,112400,125182909,605,605,605,605,0
20240822,112300,125182909,605,605,605,605,0
20240822,112200,125182909,605,605,605,605,1000
20240822,112100,124577909,605,605,605,604,2025
20240822,112000,123354284,605,606,606,605,7092
20240822,111900,119062624,606,606,606,606,0
20240822,111800,119062624,606,606,606,606,2716
20240822,111700,117416728,606,606,606,606,0
20240822,111600,117416728,606,609,609,606,2760
20240822,111500,115744117,606,607,607,606,1644
20240822,111400,114747846,608,607,608,607,1764
20240822,111300,113676981,607,607,607,607,312
20240822,111200,113487597,607,607,607,607,0
20240822,111100,113487597,607,609,609,607,9869
20240822,111000,107489071,608,608,608,608,292
20240822,110900,107311535,609,609,609,609,30
20240822,110800,107293265,607,607,607,607,0
20240822,110700,107293265,607,607,607,607,0
20240822,110600,107293265,607,607,607,607,0
20240822,110500,107293265,607,607,607,607,1698
20240822,110400,106262579,607,607,607,607,0
20240822,110300,106262579,607,610,610,607,49
20240822,110200,106232692,610,610,610,610,165
20240822,110100,106132042,610,610,610,610,0
20240822,110000,106132042,610,610,610,610,0
20240822,105900,106132042,610,610,610,610,0
20240822,105800,106132042,610,610,610,610,5466
20240822,105700,102797782,610,610,610,610,0
20240822,105600,102797782,610,606,610,606,538
20240822,105500,102471090,606,609,609,606,8845
20240822,105400,97085172,610,610,610,610,131
20240822,105300,97005262,609,610,610,609,3001
20240822,105200,95177652,609,610,610,609,5200
20240822,105100,92006152,606,606,606,606,0
20240822,105000,92006152,606,606,606,606,0
20240822,104900,92006152,606,606,606,606,0
20240822,104800,92006152,606,606,606,606,0
20240822,104700,92006152,606,607,607,606,5000
20240822,104600,88975135,607,607,607,607,617
20240822,104500,88600616,606,607,607,606,1799
20240822,104400,87510265,607,609,609,607,441
20240822,104300,87242566,609,607,609,607,8
20240822,104200,87237704,607,607,607,607,1
20240822,104100,87237097,607,607,607,607,1129
20240822,104000,86551794,609,609,609,609,0
20240822,103900,86551794,609,609,609,609,56
20240822,103800,86517690,608,608,608,608,7
20240822,103700,86513434,609,609,609,609,1
20240822,103600,86512825,608,607,608,607,2079
20240822,103500,85250793,607,608,608,607,312
20240822,103400,85061381,608,608,608,608,1
20240822,103300,85060773,610,609,610,609,450
20240822,103200,84786461,609,609,609,609,6
20240822,103100,84782807,609,607,609,607,627
20240822,103000,84401924,607,608,608,607,1000
20240822,102900,83794824,610,608,610,608,441
20240822,102800,83526694,608,610,610,608,31
20240822,102700,83507844,610,610,610,610,9
20240822,102600,83502354,610,610,610,610,12
20240822,102500,83495034,610,610,610,610,0
20240822,102400,83495034,610,610,610,610,0
20240822,102300,83495034,610,610,610,610,5
20240822,102200,83491984,606,611,611,606,2276
20240822,102100,82111668,611,611,611,611,0
20240822,102000,82111668,611,611,611,611,1
20240822,101900,82111057,610,608,611,608,259
20240822,101800,81952825,606,606,606,606,0
20240822,101700,81952825,606,606,606,606,0
20240822,101600,81952825,606,609,609,605,10697
20240822,101500,75463672,609,612,612,609,981
20240822,101400,74866120,610,610,610,610,0
20240822,101300,74866120,610,610,610,610,85
20240822,101200,74814270,610,610,610,610,0
20240822,101100,74814270,610,610,610,610,13
20240822,101000,74806340,610,610,610,610,2
20240822,100900,74805120,610,610,610,610,3900
20240822,100800,72426120,610,612,612,610,103
20240822,100700,72363284,612,612,612,612,143
20240822,100600,72275768,612,612,612,612,0
20240822,100500,72275768,612,612,612,612,32
20240822,100400,72256184,612,612,612,612,10
20240822,100300,72250064,612,612,612,612,0
20240822,100200,72250064,612,611,612,610,61
20240822,100100,72212823,611,611,611,611,0
20240822,100000,72212823,611,611,611,611,72
20240822,095900,72168831,610,610,610,610,840
20240822,095800,71656431,612,612,612,612,5
20240822,095700,71653371,612,612,612,612,0
20240822,095600,71653371,612,612,612,612,0
20240822,095500,71653371,612,612,612,612,36
20240822,095400,71631339,607,610,610,607,3240
20240822,095300,69664547,609,609,609,609,804
20240822,095200,69174911,610,610,610,610,0
20240822,095100,69174911,610,610,610,609,328
20240822,095000,68974931,609,609,609,609,636
20240822,094900,68587607,609,606,609,606,69
20240822,094800,68545763,605,609,609,605,10174
20240822,094700,62371045,610,610,610,609,3015
20240822,094600,60534895,610,610,610,609,38
20240822,094500,60511738,610,610,610,610,2504
20240822,094400,58984298,609,609,612,609,1043
20240822,094300,58349005,610,612,612,609,2798
20240822,094200,56643224,612,610,612,610,101
20240822,094100,56581612,610,610,610,609,2012
20240822,094000,55355096,610,610,610,610,605
20240822,093900,54986046,611,612,612,611,405
20240822,093800,54738586,612,612,612,612,52
20240822,093700,54706762,612,611,612,610,196
20240822,093600,54586872,611,611,611,610,112
20240822,093500,54518540,611,608,611,608,2030
20240822,093400,53281223,607,608,608,607,2412
20240822,093300,51816639,608,610,610,607,12499
20240822,093200,44204054,610,614,614,610,3030
20240822,093100,42353553,614,614,614,614,0
20240822,093000,42353553,614,614,614,614,274
20240822,092900,42185317,614,613,614,613,27
20240822,092800,42168742,611,611,611,611,2916
20240822,092700,40387066,611,612,612,611,7087
20240822,092600,36053058,613,613,613,613,262
20240822,092500,35892452,613,613,613,613,0
20240822,092400,35892452,613,613,613,613,124
20240822,092300,35816440,614,614,614,613,2149
20240822,092200,34498782,614,614,614,614,2
20240822,092100,34497554,614,614,614,614,61
20240822,092000,34460100,614,614,614,614,511
20240822,091900,34146346,614,614,614,614,523
20240822,091800,33825224,614,617,617,614,203
20240822,091700,33700379,614,617,617,614,1696
20240822,091600,32656836,617,617,617,617,734
20240822,091500,32203958,617,616,617,616,1172
20240822,091400,31481006,616,616,616,615,364
20240822,091300,31256802,616,616,616,616,557
20240822,091200,30913690,616,615,616,615,1672
20240822,091100,29885382,615,615,615,615,573
20240822,091000,29532987,615,613,615,611,8499
20240822,090900,24333828,612,612,612,611,1946
20240822,090800,23142881,612,611,613,611,8679
20240822,090700,17837970,611,609,611,608,11702
20240822,090600,10705839,609,606,609,606,433
20240822,090500,10442487,606,607,607,606,2713
20240822,090400,8797120,606,607,607,605,337
20240822,090300,8592706,607,609,609,607,7054
20240822,090200,4302872,610,610,610,610,1375
20240822,090100,3464122,613,609,613,609,2485
20240822,090000,1950753,609,609,610,609,3194