KissMeData/021880/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,190500,58852541,345,345,345,345,1658
20240802,190400,58852541,345,345,345,345,0
20240802,190300,58852541,345,345,345,345,0
20240802,190200,58852541,345,345,345,345,0
20240802,190100,58852541,345,345,345,345,0
20240802,190000,58852541,345,345,345,345,0
20240802,185900,58852541,345,345,345,345,0
20240802,185800,58852541,345,345,345,345,0
20240802,185700,58852541,345,345,345,345,0
20240802,185600,58852541,345,345,345,345,0
20240802,185500,58852541,345,345,345,345,0
20240802,185400,58852541,345,345,345,345,0
20240802,185300,58852541,345,345,345,345,0
20240802,185200,58852541,345,345,345,345,0
20240802,185100,58852541,345,345,345,345,0
20240802,185000,58852541,345,345,345,345,0
20240802,184900,58852541,345,345,345,345,0
20240802,184800,58852541,345,345,345,345,0
20240802,184700,58852541,345,345,345,345,0
20240802,184600,58852541,345,345,345,345,0
20240802,184500,58852541,345,345,345,345,0
20240802,184400,58852541,345,345,345,345,0
20240802,184300,58852541,345,345,345,345,0
20240802,184200,58852541,345,345,345,345,0
20240802,184100,58852541,345,345,345,345,0
20240802,184000,58852541,345,345,345,345,0
20240802,183900,58852541,345,345,345,345,0
20240802,183800,58852541,345,345,345,345,0
20240802,183700,58852541,345,345,345,345,0
20240802,183600,58852541,345,345,345,345,0
20240802,183500,58852541,345,345,345,345,1658
20240802,183400,58852541,345,345,345,345,0
20240802,183300,58852541,345,345,345,345,0
20240802,183200,58852541,345,345,345,345,0
20240802,183100,58852541,345,345,345,345,0
20240802,183000,58852541,345,345,345,345,0
20240802,182900,58852541,345,345,345,345,0
20240802,182800,58852541,345,345,345,345,0
20240802,182700,58852541,345,345,345,345,0
20240802,182600,58852541,345,345,345,345,0
20240802,182500,58852541,345,345,345,345,0
20240802,182400,58852541,345,345,345,345,0
20240802,182300,58852541,345,345,345,345,0
20240802,182200,58852541,345,345,345,345,0
20240802,182100,58852541,345,345,345,345,0
20240802,182000,58852541,345,345,345,345,0
20240802,181900,58852541,345,345,345,345,0
20240802,181800,58852541,345,345,345,345,0
20240802,181700,58852541,345,345,345,345,0
20240802,181600,58852541,345,345,345,345,0
20240802,181500,58852541,345,345,345,345,0
20240802,181400,58852541,345,345,345,345,0
20240802,181300,58852541,345,345,345,345,0
20240802,181200,58852541,345,345,345,345,0
20240802,181100,58852541,345,345,345,345,0
20240802,181000,58852541,345,345,345,345,0
20240802,180900,58852541,345,345,345,345,0
20240802,180800,58852541,345,345,345,345,0
20240802,180700,58852541,345,345,345,345,0
20240802,180600,58852541,345,345,345,345,0
20240802,180500,58852541,345,345,345,345,1658
20240802,180400,58852541,345,345,345,345,0
20240802,180300,58852541,345,345,345,345,0
20240802,180200,58852541,345,345,345,345,0
20240802,180100,58852541,345,345,345,345,0
20240802,180000,58852541,345,345,345,345,0
20240802,175900,58852541,345,345,345,345,0
20240802,175800,58852541,345,345,345,345,0
20240802,175700,58852541,345,345,345,345,0
20240802,175600,58852541,345,345,345,345,0
20240802,175500,58852541,345,345,345,345,0
20240802,175400,58852541,345,345,345,345,0
20240802,175300,58852541,345,345,345,345,0
20240802,175200,58852541,345,345,345,345,0
20240802,175100,58852541,345,345,345,345,0
20240802,175000,58852541,345,345,345,345,0
20240802,174900,58852541,345,345,345,345,0
20240802,174800,58852541,345,345,345,345,0
20240802,174700,58852541,345,345,345,345,0
20240802,174600,58852541,345,345,345,345,0
20240802,174500,58852541,345,345,345,345,0
20240802,174400,58852541,345,345,345,345,0
20240802,174300,58852541,345,345,345,345,0
20240802,174200,58852541,345,345,345,345,0
20240802,174100,58852541,345,345,345,345,0
20240802,174000,58852541,345,345,345,345,0
20240802,173900,58852541,345,345,345,345,0
20240802,173800,58852541,345,345,345,345,0
20240802,173700,58852541,345,345,345,345,0
20240802,173600,58852541,345,345,345,345,0
20240802,173500,58852541,345,345,345,345,1658
20240802,173400,58852541,345,345,345,345,0
20240802,173300,58852541,345,345,345,345,0
20240802,173200,58852541,345,345,345,345,0
20240802,173100,58852541,345,345,345,345,0
20240802,173000,58852541,345,345,345,345,0
20240802,172900,58852541,345,345,345,345,0
20240802,172800,58852541,345,345,345,345,0
20240802,172700,58852541,345,345,345,345,0
20240802,172600,58852541,345,345,345,345,0
20240802,172500,58852541,345,345,345,345,0
20240802,172400,58852541,345,345,345,345,0
20240802,172300,58852541,345,345,345,345,0
20240802,172200,58852541,345,345,345,345,0
20240802,172100,58852541,345,345,345,345,0
20240802,172000,58852541,345,345,345,345,0
20240802,171900,58852541,345,345,345,345,0
20240802,171800,58852541,345,345,345,345,0
20240802,171700,58852541,345,345,345,345,0
20240802,171600,58852541,345,345,345,345,0
20240802,171500,58852541,345,345,345,345,0
20240802,171400,58852541,345,345,345,345,0
20240802,171300,58852541,345,345,345,345,0
20240802,171200,58852541,345,345,345,345,0
20240802,171100,58852541,345,345,345,345,0
20240802,171000,58852541,345,345,345,345,0
20240802,170900,58852541,345,345,345,345,0
20240802,170800,58852541,345,345,345,345,0
20240802,170700,58852541,345,345,345,345,0
20240802,170600,58852541,345,345,345,345,0
20240802,170500,58852541,345,345,345,345,1658
20240802,170400,58852541,345,345,345,345,0
20240802,170300,58852541,345,345,345,345,0
20240802,170200,58852541,345,345,345,345,0
20240802,170100,58852541,345,345,345,345,0
20240802,170000,58852541,345,345,345,345,0
20240802,165900,58852541,345,345,345,345,0
20240802,165800,58852541,345,345,345,345,0
20240802,165700,58852541,345,345,345,345,0
20240802,165600,58852541,345,345,345,345,0
20240802,165500,58852541,345,345,345,345,0
20240802,165400,58852541,345,345,345,345,0
20240802,165300,58852541,345,345,345,345,0
20240802,165200,58852541,345,345,345,345,0
20240802,165100,58852541,345,345,345,345,0
20240802,165000,58852541,345,345,345,345,0
20240802,164900,58852541,345,345,345,345,0
20240802,164800,58852541,345,345,345,345,0
20240802,164700,58852541,345,345,345,345,0
20240802,164600,58852541,345,345,345,345,0
20240802,164500,58852541,345,345,345,345,0
20240802,164400,58852541,345,345,345,345,0
20240802,164300,58852541,345,345,345,345,0
20240802,164200,58852541,345,345,345,345,0
20240802,164100,58852541,345,345,345,345,0
20240802,164000,58852541,345,345,345,345,0
20240802,163900,58852541,345,345,345,345,0
20240802,163800,58852541,345,345,345,345,0
20240802,163700,58852541,345,345,345,345,0
20240802,163600,58852541,345,345,345,345,0
20240802,163500,58852541,345,345,345,345,1658
20240802,163400,58852541,345,345,345,345,0
20240802,163300,58852541,345,345,345,345,0
20240802,163200,58852541,345,345,345,345,0
20240802,163100,58852541,345,345,345,345,0
20240802,163000,58852541,345,345,345,345,0
20240802,162900,58852541,345,345,345,345,0
20240802,162800,58852541,345,345,345,345,0
20240802,162700,58852541,345,345,345,345,0
20240802,162600,58852541,345,345,345,345,0
20240802,162500,58852541,345,345,345,345,0
20240802,162400,58852541,345,345,345,345,0
20240802,162300,58852541,345,345,345,345,0
20240802,162200,58852541,345,345,345,345,0
20240802,162100,58852541,345,345,345,345,0
20240802,162000,58852541,345,345,345,345,0
20240802,161900,58852541,345,345,345,345,0
20240802,161800,58852541,345,345,345,345,0
20240802,161700,58852541,345,345,345,345,0
20240802,161600,58852541,345,345,345,345,0
20240802,161500,58852541,345,345,345,345,0
20240802,161400,58852541,345,345,345,345,0
20240802,161300,58852541,345,345,345,345,0
20240802,161200,58852541,345,345,345,345,0
20240802,161100,58852541,345,345,345,345,0
20240802,161000,58852541,345,345,345,345,0
20240802,160900,58852541,345,345,345,345,0
20240802,160800,58852541,345,345,345,345,0
20240802,160700,58852541,345,345,345,345,0
20240802,160600,58852541,345,345,345,345,0
20240802,160500,58852541,345,345,345,345,1658
20240802,160400,58852541,345,345,345,345,0
20240802,160300,58852541,345,345,345,345,0
20240802,160200,58852541,345,345,345,345,0
20240802,160100,58852541,345,345,345,345,0
20240802,160000,58852541,345,345,345,345,0
20240802,155900,58852541,345,345,345,345,0
20240802,155800,58852541,345,345,345,345,0
20240802,155700,58852541,345,345,345,345,0
20240802,155600,58852541,345,345,345,345,0
20240802,155500,58852541,345,345,345,345,0
20240802,155400,58852541,345,345,345,345,0
20240802,155300,58852541,345,345,345,345,0
20240802,155200,58852541,345,345,345,345,0
20240802,155100,58852541,345,345,345,345,0
20240802,155000,58852541,345,345,345,345,0
20240802,154900,58852541,345,345,345,345,0
20240802,154800,58852541,345,345,345,345,0
20240802,154700,58852541,345,345,345,345,0
20240802,154600,58852541,345,345,345,345,0
20240802,154500,58852541,345,345,345,345,0
20240802,154400,58852541,345,345,345,345,0
20240802,154300,58852541,345,345,345,345,0
20240802,154200,58852541,345,345,345,345,0
20240802,154100,58852541,345,345,345,345,0
20240802,154000,58852541,345,345,345,345,0
20240802,153900,58852541,345,345,345,345,0
20240802,153800,58852541,345,345,345,345,0
20240802,153700,58852541,345,345,345,345,0
20240802,153600,58852541,345,345,345,345,0
20240802,153500,58852541,345,345,345,345,1658
20240802,153400,58852541,345,345,345,345,0
20240802,153300,58852541,345,345,345,345,0
20240802,153200,58852541,345,345,345,345,0
20240802,153100,58852541,345,345,345,345,0
20240802,153000,58852541,345,345,345,345,1658
20240802,152900,58280531,347,347,347,347,0
20240802,152800,58280531,347,347,347,347,0
20240802,152700,58280531,347,347,347,347,0
20240802,152600,58280531,347,347,347,347,0
20240802,152500,58280531,347,347,347,347,0
20240802,152400,58280531,347,347,347,347,0
20240802,152300,58280531,347,347,347,347,0
20240802,152200,58280531,347,347,347,347,0
20240802,152100,58280531,347,347,347,347,0
20240802,152000,58280531,347,347,347,347,0
20240802,151900,58280531,347,347,347,347,0
20240802,151800,58280531,347,347,347,347,2
20240802,151700,58279837,347,347,347,347,0
20240802,151600,58279837,347,346,347,346,1898
20240802,151500,57623115,346,346,346,346,0
20240802,151400,57623115,346,346,346,346,2
20240802,151300,57622423,346,346,346,346,52
20240802,151200,57604431,346,346,346,346,7
20240802,151100,57602009,345,345,345,345,902
20240802,151000,57290819,346,346,346,346,38
20240802,150900,57277671,345,346,346,345,1500
20240802,150800,56759471,347,347,347,347,0
20240802,150700,56759471,347,347,347,347,0
20240802,150600,56759471,347,347,347,347,0
20240802,150500,56759471,347,347,347,347,0
20240802,150400,56759471,347,347,347,347,65
20240802,150300,56736916,347,347,347,347,0
20240802,150200,56736916,347,347,347,347,4151
20240802,150100,55296519,347,347,347,347,0
20240802,150000,55296519,347,347,347,347,11
20240802,145900,55292702,347,346,347,346,5
20240802,145800,55290971,347,347,347,347,130
20240802,145700,55245861,347,346,347,346,3343
20240802,145600,54087682,346,346,346,346,0
20240802,145500,54087682,346,346,346,346,3000
20240802,145400,53049682,347,347,347,347,10
20240802,145300,53046212,347,347,347,347,462
20240802,145200,52885898,347,348,348,347,7000
20240802,145100,50456895,349,349,349,349,0
20240802,145000,50456895,349,349,349,349,0
20240802,144900,50456895,349,349,349,349,0
20240802,144800,50456895,349,347,349,347,4
20240802,144700,50455504,347,348,348,347,2013
20240802,144600,49754981,349,349,349,349,1
20240802,144500,49754632,349,349,349,349,0
20240802,144400,49754632,349,349,349,349,313
20240802,144300,49645395,350,350,350,350,0
20240802,144200,49645395,350,350,350,350,0
20240802,144100,49645395,350,349,350,349,4100
20240802,144000,48212212,349,349,349,349,0
20240802,143900,48212212,349,349,349,349,0
20240802,143800,48212212,349,349,349,349,0
20240802,143700,48212212,349,349,349,349,0
20240802,143600,48212212,349,349,349,349,8000
20240802,143500,45420212,349,349,349,349,0
20240802,143400,45420212,349,349,349,349,0
20240802,143300,45420212,349,349,349,349,0
20240802,143200,45420212,349,349,349,349,1
20240802,143100,45419863,348,348,348,348,0
20240802,143000,45419863,348,348,348,348,1669
20240802,142900,44839051,348,348,348,348,52
20240802,142800,44820955,348,348,348,348,5230
20240802,142700,43000915,349,349,349,349,0
20240802,142600,43000915,349,348,349,348,1001
20240802,142500,42652566,349,349,349,349,0
20240802,142400,42652566,349,349,349,349,0
20240802,142300,42652566,349,349,349,349,0
20240802,142200,42652566,349,349,349,349,500
20240802,142100,42478066,349,349,349,349,13
20240802,142000,42473529,349,349,349,349,0
20240802,141900,42473529,349,349,349,349,0
20240802,141800,42473529,349,349,349,349,0
20240802,141700,42473529,349,349,349,349,0
20240802,141600,42473529,349,349,349,349,0
20240802,141500,42473529,349,349,349,349,0
20240802,141400,42473529,349,349,349,349,1
20240802,141300,42473180,348,348,348,348,0
20240802,141200,42473180,348,348,348,348,0
20240802,141100,42473180,348,348,348,348,6670
20240802,141000,40152020,348,348,348,348,0
20240802,140900,40152020,348,348,348,348,3000
20240802,140800,39108020,348,348,348,348,171
20240802,140700,39048512,348,348,348,348,0
20240802,140600,39048512,348,348,348,348,2002
20240802,140500,38351816,348,348,348,348,0
20240802,140400,38351816,348,348,348,348,1
20240802,140300,38351468,348,348,348,348,0
20240802,140200,38351468,348,348,348,348,0
20240802,140100,38351468,348,348,348,348,0
20240802,140000,38351468,348,348,348,348,0
20240802,135900,38351468,348,348,348,348,0
20240802,135800,38351468,348,348,348,348,9
20240802,135700,38348336,348,348,348,348,0
20240802,135600,38348336,348,348,348,348,0
20240802,135500,38348336,348,348,348,348,1
20240802,135400,38347988,347,347,347,347,0
20240802,135300,38347988,347,347,347,347,0
20240802,135200,38347988,347,347,347,347,0
20240802,135100,38347988,347,347,347,347,0
20240802,135000,38347988,347,347,347,347,0
20240802,134900,38347988,347,347,347,347,500
20240802,134800,38174488,348,348,348,348,0
20240802,134700,38174488,348,347,348,347,987
20240802,134600,37831962,347,347,347,347,0
20240802,134500,37831962,347,347,347,347,0
20240802,134400,37831962,347,347,347,347,0
20240802,134300,37831962,347,347,347,347,0
20240802,134200,37831962,347,347,347,347,0
20240802,134100,37831962,347,347,347,347,0
20240802,134000,37831962,347,347,347,347,0
20240802,133900,37831962,347,347,347,347,0
20240802,133800,37831962,347,347,347,347,7
20240802,133700,37829533,347,347,347,347,1500
20240802,133600,37309033,347,347,347,347,0
20240802,133500,37309033,347,347,347,347,5
20240802,133400,37307298,347,347,347,347,5
20240802,133300,37305563,348,348,348,348,1
20240802,133200,37305215,347,347,347,347,5
20240802,133100,37303480,348,347,348,347,3
20240802,133000,37302438,347,347,347,347,5
20240802,132900,37300703,348,348,348,348,0
20240802,132800,37300703,348,348,348,348,0
20240802,132700,37300703,348,348,348,348,0
20240802,132600,37300703,348,348,348,348,0
20240802,132500,37300703,348,348,348,348,0
20240802,132400,37300703,348,348,348,348,0
20240802,132300,37300703,348,348,348,348,0
20240802,132200,37300703,348,348,348,348,1
20240802,132100,37300355,348,348,348,348,0
20240802,132000,37300355,348,348,348,348,4
20240802,131900,37298963,348,348,348,348,50
20240802,131800,37281563,348,348,348,348,0
20240802,131700,37281563,348,348,348,348,0
20240802,131600,37281563,348,348,348,348,0
20240802,131500,37281563,348,348,348,348,0
20240802,131400,37281563,348,348,348,348,0
20240802,131300,37281563,348,348,348,348,6
20240802,131200,37279475,348,349,349,348,10
20240802,131100,37275994,349,349,349,349,0
20240802,131000,37275994,349,349,349,349,6
20240802,130900,37273900,348,348,348,348,0
20240802,130800,37273900,348,348,348,348,0
20240802,130700,37273900,348,348,348,348,0
20240802,130600,37273900,348,348,348,348,0
20240802,130500,37273900,348,348,348,348,0
20240802,130400,37273900,348,348,348,348,0
20240802,130300,37273900,348,348,348,348,0
20240802,130200,37273900,348,348,348,348,0
20240802,130100,37273900,348,348,348,348,0
20240802,130000,37273900,348,348,348,348,0
20240802,125900,37273900,348,348,348,348,0
20240802,125800,37273900,348,348,348,348,0
20240802,125700,37273900,348,348,348,348,2
20240802,125600,37273204,348,348,348,348,0
20240802,125500,37273204,348,348,348,348,10751
20240802,125400,33531856,348,348,348,348,0
20240802,125300,33531856,348,348,348,348,0
20240802,125200,33531856,348,348,348,348,0
20240802,125100,33531856,348,348,348,348,0
20240802,125000,33531856,348,348,348,348,0
20240802,124900,33531856,348,348,348,348,0
20240802,124800,33531856,348,348,348,348,0
20240802,124700,33531856,348,348,348,348,0
20240802,124600,33531856,348,348,348,348,80
20240802,124500,33504016,349,349,349,349,0
20240802,124400,33504016,349,349,349,349,0
20240802,124300,33504016,349,349,349,349,0
20240802,124200,33504016,349,349,349,349,0
20240802,124100,33504016,349,349,349,349,11
20240802,124000,33500177,349,349,349,349,0
20240802,123900,33500177,349,349,349,349,0
20240802,123800,33500177,349,349,349,349,0
20240802,123700,33500177,349,349,349,349,0
20240802,123600,33500177,349,348,349,348,2
20240802,123500,33499480,348,348,348,348,40
20240802,123400,33485560,348,348,348,348,0
20240802,123300,33485560,348,348,348,348,0
20240802,123200,33485560,348,348,348,348,0
20240802,123100,33485560,348,348,348,348,0
20240802,123000,33485560,348,348,348,348,0
20240802,122900,33485560,348,348,348,348,0
20240802,122800,33485560,348,348,348,348,153
20240802,122700,33432316,348,348,348,348,0
20240802,122600,33432316,348,348,348,348,1
20240802,122500,33431968,348,348,348,348,0
20240802,122400,33431968,348,348,348,348,0
20240802,122300,33431968,348,348,348,348,180
20240802,122200,33369328,348,347,348,347,62
20240802,122100,33347753,347,348,348,347,233
20240802,122000,33266901,348,347,348,347,2
20240802,121900,33266206,347,347,347,347,1609
20240802,121800,32707883,349,349,349,349,0
20240802,121700,32707883,349,349,349,349,0
20240802,121600,32707883,349,349,349,349,0
20240802,121500,32707883,349,349,349,349,0
20240802,121400,32707883,349,349,349,349,0
20240802,121300,32707883,349,349,349,349,0
20240802,121200,32707883,349,349,349,349,0
20240802,121100,32707883,349,349,349,349,0
20240802,121000,32707883,349,349,349,349,0
20240802,120900,32707883,349,349,349,349,0
20240802,120800,32707883,349,349,349,349,0
20240802,120700,32707883,349,349,349,349,0
20240802,120600,32707883,349,349,349,349,0
20240802,120500,32707883,349,349,349,349,8
20240802,120400,32705091,349,349,349,349,600
20240802,120300,32495691,349,349,349,349,0
20240802,120200,32495691,349,349,349,349,0
20240802,120100,32495691,349,349,349,349,0
20240802,120000,32495691,349,349,349,349,0
20240802,115900,32495691,349,349,349,349,0
20240802,115800,32495691,349,349,349,349,0
20240802,115700,32495691,349,349,349,349,0
20240802,115600,32495691,349,349,349,349,0
20240802,115500,32495691,349,349,349,349,0
20240802,115400,32495691,349,349,349,349,0
20240802,115300,32495691,349,349,349,349,0
20240802,115200,32495691,349,349,349,349,0
20240802,115100,32495691,349,349,349,349,0
20240802,115000,32495691,349,349,349,349,0
20240802,114900,32495691,349,349,349,349,0
20240802,114800,32495691,349,349,349,349,0
20240802,114700,32495691,349,349,349,349,0
20240802,114600,32495691,349,349,349,349,0
20240802,114500,32495691,349,349,349,349,0
20240802,114400,32495691,349,349,349,349,0
20240802,114300,32495691,349,349,349,349,0
20240802,114200,32495691,349,349,349,349,0
20240802,114100,32495691,349,349,349,349,0
20240802,114000,32495691,349,349,349,349,0
20240802,113900,32495691,349,349,349,349,0
20240802,113800,32495691,349,349,349,349,0
20240802,113700,32495691,349,349,349,349,0
20240802,113600,32495691,349,347,349,347,2
20240802,113500,32494995,348,348,348,348,100
20240802,113400,32460195,347,347,347,347,0
20240802,113300,32460195,347,347,348,347,658
20240802,113200,32231840,347,347,347,347,768
20240802,113100,31965344,348,347,348,347,234
20240802,113000,31884145,347,347,347,347,1000
20240802,112900,31537145,347,347,347,347,0
20240802,112800,31537145,347,347,347,347,768
20240802,112700,31270649,348,347,348,347,1239
20240802,112600,30840715,348,348,348,348,0
20240802,112500,30840715,348,348,348,348,0
20240802,112400,30840715,348,348,348,348,0
20240802,112300,30840715,348,348,349,348,11
20240802,112200,30836886,349,348,349,347,10004
20240802,112100,27365199,349,349,349,349,0
20240802,112000,27365199,349,349,349,349,0
20240802,111900,27365199,349,349,349,349,1
20240802,111800,27364850,350,350,350,350,0
20240802,111700,27364850,350,350,350,350,0
20240802,111600,27364850,350,350,350,350,0
20240802,111500,27364850,350,350,350,350,0
20240802,111400,27364850,350,350,350,350,1
20240802,111300,27364500,348,348,348,348,5
20240802,111200,27362760,350,350,350,350,0
20240802,111100,27362760,350,350,350,350,1000
20240802,111000,27012760,350,350,350,350,0
20240802,110900,27012760,350,350,350,350,13
20240802,110800,27008210,350,350,350,350,0
20240802,110700,27008210,350,350,350,350,0
20240802,110600,27008210,350,349,350,349,3
20240802,110500,27007162,350,349,350,349,4
20240802,110400,27005765,350,350,350,350,1
20240802,110300,27005415,349,350,350,349,42535
20240802,110200,12160694,351,351,351,351,0
20240802,110100,12160694,351,351,351,351,0
20240802,110000,12160694,351,351,351,351,0
20240802,105900,12160694,351,351,351,351,0
20240802,105800,12160694,351,351,351,351,0
20240802,105700,12160694,351,351,351,351,0
20240802,105600,12160694,351,351,351,351,1
20240802,105500,12160343,350,350,350,350,1
20240802,105400,12159993,351,351,351,351,0
20240802,105300,12159993,351,351,351,351,0
20240802,105200,12159993,351,351,351,351,0
20240802,105100,12159993,351,351,351,351,0
20240802,105000,12159993,351,351,351,351,0
20240802,104900,12159993,351,351,351,351,0
20240802,104800,12159993,351,351,351,351,0
20240802,104700,12159993,351,351,351,351,0
20240802,104600,12159993,351,351,351,351,0
20240802,104500,12159993,351,351,351,351,0
20240802,104400,12159993,351,351,351,351,0
20240802,104300,12159993,351,351,351,351,0
20240802,104200,12159993,351,351,351,351,0
20240802,104100,12159993,351,351,351,351,0
20240802,104000,12159993,351,351,351,351,0
20240802,103900,12159993,351,351,351,351,5
20240802,103800,12158238,351,351,351,351,0
20240802,103700,12158238,351,351,351,351,0
20240802,103600,12158238,351,351,351,351,2846
20240802,103500,11159292,351,351,351,351,0
20240802,103400,11159292,351,351,351,351,0
20240802,103300,11159292,351,350,351,350,3
20240802,103200,11158241,350,349,350,349,5576
20240802,103100,9212216,350,350,350,350,403
20240802,103000,9071166,350,350,350,350,40
20240802,102900,9057166,350,350,350,350,110
20240802,102800,9018666,350,350,350,350,0
20240802,102700,9018666,350,350,350,350,0
20240802,102600,9018666,350,349,350,349,961
20240802,102500,8683276,349,350,350,349,109
20240802,102400,8645225,350,350,350,350,20
20240802,102300,8638225,349,350,350,349,67
20240802,102200,8614832,351,351,351,351,5
20240802,102100,8613077,350,352,352,350,2033
20240802,102000,7901514,352,352,352,352,0
20240802,101900,7901514,352,352,352,352,0
20240802,101800,7901514,352,352,352,352,0
20240802,101700,7901514,352,352,352,352,0
20240802,101600,7901514,352,352,352,352,0
20240802,101500,7901514,352,352,352,352,0
20240802,101400,7901514,352,352,352,352,0
20240802,101300,7901514,352,351,352,351,15
20240802,101200,7896246,352,352,352,352,0
20240802,101100,7896246,352,352,352,352,0
20240802,101000,7896246,352,352,352,352,30
20240802,100900,7885686,352,352,352,352,85
20240802,100800,7855766,352,352,352,352,0
20240802,100700,7855766,352,352,352,352,0
20240802,100600,7855766,352,352,352,352,0
20240802,100500,7855766,352,352,352,352,0
20240802,100400,7855766,352,352,352,352,0
20240802,100300,7855766,352,352,352,352,0
20240802,100200,7855766,352,352,352,352,0
20240802,100100,7855766,352,352,352,352,0
20240802,100000,7855766,352,352,352,352,0
20240802,095900,7855766,352,352,352,352,8
20240802,095800,7852950,352,352,352,352,0
20240802,095700,7852950,352,352,352,352,11
20240802,095600,7849078,352,352,352,352,0
20240802,095500,7849078,352,351,352,351,5
20240802,095400,7847322,352,352,352,352,0
20240802,095300,7847322,352,352,352,352,0
20240802,095200,7847322,352,352,352,352,4
20240802,095100,7845914,350,350,350,350,534
20240802,095000,7659014,350,349,350,349,6001
20240802,094900,5564664,351,351,351,351,1
20240802,094800,5564313,350,350,350,350,2
20240802,094700,5563613,351,351,351,351,0
20240802,094600,5563613,351,350,351,350,1049
20240802,094500,5195436,350,350,350,350,30
20240802,094400,5184936,350,350,350,350,0
20240802,094300,5184936,350,350,350,350,0
20240802,094200,5184936,350,350,350,350,0
20240802,094100,5184936,350,350,350,350,0
20240802,094000,5184936,350,350,350,350,0
20240802,093900,5184936,350,350,350,350,0
20240802,093800,5184936,350,350,350,350,0
20240802,093700,5184936,350,350,350,350,0
20240802,093600,5184936,350,350,350,350,0
20240802,093500,5184936,350,350,350,350,24
20240802,093400,5176536,350,350,350,350,0
20240802,093300,5176536,350,350,350,350,0
20240802,093200,5176536,350,349,350,349,182
20240802,093100,5113017,349,349,349,349,0
20240802,093000,5113017,349,349,349,349,0
20240802,092900,5113017,349,349,349,349,0
20240802,092800,5113017,349,348,349,348,162
20240802,092700,5056640,348,347,348,347,290
20240802,092600,4955990,349,349,349,349,1
20240802,092500,4955641,348,348,348,348,3
20240802,092400,4954597,349,349,349,349,0
20240802,092300,4954597,349,349,349,349,0
20240802,092200,4954597,349,348,349,348,323
20240802,092100,4842192,350,350,350,350,0
20240802,092000,4842192,350,350,350,350,1
20240802,091900,4841842,349,349,349,349,234
20240802,091800,4760176,351,351,351,351,1
20240802,091700,4759825,350,350,350,350,1190
20240802,091600,4343325,353,351,353,351,2000
20240802,091500,3638782,349,349,349,349,300
20240802,091400,3534082,351,351,351,351,1
20240802,091300,3533731,350,350,350,350,3
20240802,091200,3532681,352,352,352,350,9
20240802,091100,3529520,350,350,350,350,21
20240802,091000,3522170,352,352,352,352,1
20240802,090900,3521818,349,349,349,349,274
20240802,090800,3426192,352,352,352,352,0
20240802,090700,3426192,352,352,352,352,2
20240802,090600,3425488,351,351,351,351,0
20240802,090500,3425488,351,351,351,351,10
20240802,090400,3421978,352,352,352,352,0
20240802,090300,3421978,352,352,352,352,0
20240802,090200,3421978,352,351,352,351,8548
20240802,090100,421629,351,351,351,351,1
20240802,090000,421278,350,349,350,349,1207