KissMeData/031820/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,191200,114706580,593,593,593,593,3938
20240813,191100,114706580,593,593,593,593,0
20240813,191000,114706580,593,593,593,593,0
20240813,190900,114706580,593,593,593,593,0
20240813,190800,114706580,593,593,593,593,0
20240813,190700,114706580,593,593,593,593,0
20240813,190600,114706580,593,593,593,593,0
20240813,190500,114706580,593,593,593,593,0
20240813,190400,114706580,593,593,593,593,0
20240813,190300,114706580,593,593,593,593,0
20240813,190200,114706580,593,593,593,593,0
20240813,190100,114706580,593,593,593,593,0
20240813,190000,114706580,593,593,593,593,0
20240813,185900,114706580,593,593,593,593,0
20240813,185800,114706580,593,593,593,593,0
20240813,185700,114706580,593,593,593,593,0
20240813,185600,114706580,593,593,593,593,0
20240813,185500,114706580,593,593,593,593,0
20240813,185400,114706580,593,593,593,593,0
20240813,185300,114706580,593,593,593,593,0
20240813,185200,114706580,593,593,593,593,0
20240813,185100,114706580,593,593,593,593,0
20240813,185000,114706580,593,593,593,593,0
20240813,184900,114706580,593,593,593,593,0
20240813,184800,114706580,593,593,593,593,0
20240813,184700,114706580,593,593,593,593,0
20240813,184600,114706580,593,593,593,593,0
20240813,184500,114706580,593,593,593,593,0
20240813,184400,114706580,593,593,593,593,0
20240813,184300,114706580,593,593,593,593,0
20240813,184200,114706580,593,593,593,593,3938
20240813,184100,114706580,593,593,593,593,0
20240813,184000,114706580,593,593,593,593,0
20240813,183900,114706580,593,593,593,593,0
20240813,183800,114706580,593,593,593,593,0
20240813,183700,114706580,593,593,593,593,0
20240813,183600,114706580,593,593,593,593,0
20240813,183500,114706580,593,593,593,593,0
20240813,183400,114706580,593,593,593,593,0
20240813,183300,114706580,593,593,593,593,0
20240813,183200,114706580,593,593,593,593,0
20240813,183100,114706580,593,593,593,593,0
20240813,183000,114706580,593,593,593,593,0
20240813,182900,114706580,593,593,593,593,0
20240813,182800,114706580,593,593,593,593,0
20240813,182700,114706580,593,593,593,593,0
20240813,182600,114706580,593,593,593,593,0
20240813,182500,114706580,593,593,593,593,0
20240813,182400,114706580,593,593,593,593,0
20240813,182300,114706580,593,593,593,593,0
20240813,182200,114706580,593,593,593,593,0
20240813,182100,114706580,593,593,593,593,0
20240813,182000,114706580,593,593,593,593,0
20240813,181900,114706580,593,593,593,593,0
20240813,181800,114706580,593,593,593,593,0
20240813,181700,114706580,593,593,593,593,0
20240813,181600,114706580,593,593,593,593,0
20240813,181500,114706580,593,593,593,593,0
20240813,181400,114706580,593,593,593,593,0
20240813,181300,114706580,593,593,593,593,0
20240813,181200,114706580,593,593,593,593,3938
20240813,181100,114706580,593,593,593,593,0
20240813,181000,114706580,593,593,593,593,0
20240813,180900,114706580,593,593,593,593,0
20240813,180800,114706580,593,593,593,593,0
20240813,180700,114706580,593,593,593,593,0
20240813,180600,114706580,593,593,593,593,0
20240813,180500,114706580,593,593,593,593,0
20240813,180400,114706580,593,593,593,593,0
20240813,180300,114706580,593,593,593,593,0
20240813,180200,114706580,593,593,593,593,0
20240813,180100,114706580,593,593,593,593,0
20240813,180000,114706580,593,593,593,593,0
20240813,175900,114706580,593,593,593,593,0
20240813,175800,114706580,593,593,593,593,0
20240813,175700,114706580,593,593,593,593,0
20240813,175600,114706580,593,593,593,593,0
20240813,175500,114706580,593,593,593,593,0
20240813,175400,114706580,593,593,593,593,0
20240813,175300,114706580,593,593,593,593,0
20240813,175200,114706580,593,593,593,593,0
20240813,175100,114706580,593,593,593,593,0
20240813,175000,114706580,593,593,593,593,0
20240813,174900,114706580,593,593,593,593,0
20240813,174800,114706580,593,593,593,593,0
20240813,174700,114706580,593,593,593,593,0
20240813,174600,114706580,593,593,593,593,0
20240813,174500,114706580,593,593,593,593,0
20240813,174400,114706580,593,593,593,593,0
20240813,174300,114706580,593,593,593,593,0
20240813,174200,114706580,593,593,593,593,3938
20240813,174100,114706580,593,593,593,593,0
20240813,174000,114706580,593,593,593,593,0
20240813,173900,114706580,593,593,593,593,0
20240813,173800,114706580,593,593,593,593,0
20240813,173700,114706580,593,593,593,593,0
20240813,173600,114706580,593,593,593,593,0
20240813,173500,114706580,593,593,593,593,0
20240813,173400,114706580,593,593,593,593,0
20240813,173300,114706580,593,593,593,593,0
20240813,173200,114706580,593,593,593,593,0
20240813,173100,114706580,593,593,593,593,0
20240813,173000,114706580,593,593,593,593,0
20240813,172900,114706580,593,593,593,593,0
20240813,172800,114706580,593,593,593,593,0
20240813,172700,114706580,593,593,593,593,0
20240813,172600,114706580,593,593,593,593,0
20240813,172500,114706580,593,593,593,593,0
20240813,172400,114706580,593,593,593,593,0
20240813,172300,114706580,593,593,593,593,0
20240813,172200,114706580,593,593,593,593,0
20240813,172100,114706580,593,593,593,593,0
20240813,172000,114706580,593,593,593,593,0
20240813,171900,114706580,593,593,593,593,0
20240813,171800,114706580,593,593,593,593,0
20240813,171700,114706580,593,593,593,593,0
20240813,171600,114706580,593,593,593,593,0
20240813,171500,114706580,593,593,593,593,0
20240813,171400,114706580,593,593,593,593,0
20240813,171300,114706580,593,593,593,593,0
20240813,171200,114706580,593,593,593,593,3938
20240813,171100,114706580,593,593,593,593,0
20240813,171000,114706580,593,593,593,593,0
20240813,170900,114706580,593,593,593,593,0
20240813,170800,114706580,593,593,593,593,0
20240813,170700,114706580,593,593,593,593,0
20240813,170600,114706580,593,593,593,593,0
20240813,170500,114706580,593,593,593,593,0
20240813,170400,114706580,593,593,593,593,0
20240813,170300,114706580,593,593,593,593,0
20240813,170200,114706580,593,593,593,593,0
20240813,170100,114706580,593,593,593,593,0
20240813,170000,114706580,593,593,593,593,0
20240813,165900,114706580,593,593,593,593,0
20240813,165800,114706580,593,593,593,593,0
20240813,165700,114706580,593,593,593,593,0
20240813,165600,114706580,593,593,593,593,0
20240813,165500,114706580,593,593,593,593,0
20240813,165400,114706580,593,593,593,593,0
20240813,165300,114706580,593,593,593,593,0
20240813,165200,114706580,593,593,593,593,0
20240813,165100,114706580,593,593,593,593,0
20240813,165000,114706580,593,593,593,593,0
20240813,164900,114706580,593,593,593,593,0
20240813,164800,114706580,593,593,593,593,0
20240813,164700,114706580,593,593,593,593,0
20240813,164600,114706580,593,593,593,593,0
20240813,164500,114706580,593,593,593,593,0
20240813,164400,114706580,593,593,593,593,0
20240813,164300,114706580,593,593,593,593,0
20240813,164200,114706580,593,593,593,593,3938
20240813,164100,114706580,593,593,593,593,0
20240813,164000,114706580,593,593,593,593,0
20240813,163900,114706580,593,593,593,593,0
20240813,163800,114706580,593,593,593,593,0
20240813,163700,114706580,593,593,593,593,0
20240813,163600,114706580,593,593,593,593,0
20240813,163500,114706580,593,593,593,593,0
20240813,163400,114706580,593,593,593,593,0
20240813,163300,114706580,593,593,593,593,0
20240813,163200,114706580,593,593,593,593,0
20240813,163100,114706580,593,593,593,593,0
20240813,163000,114706580,593,593,593,593,0
20240813,162900,114706580,593,593,593,593,0
20240813,162800,114706580,593,593,593,593,0
20240813,162700,114706580,593,593,593,593,0
20240813,162600,114706580,593,593,593,593,0
20240813,162500,114706580,593,593,593,593,0
20240813,162400,114706580,593,593,593,593,0
20240813,162300,114706580,593,593,593,593,0
20240813,162200,114706580,593,593,593,593,0
20240813,162100,114706580,593,593,593,593,0
20240813,162000,114706580,593,593,593,593,0
20240813,161900,114706580,593,593,593,593,0
20240813,161800,114706580,593,593,593,593,0
20240813,161700,114706580,593,593,593,593,0
20240813,161600,114706580,593,593,593,593,0
20240813,161500,114706580,593,593,593,593,0
20240813,161400,114706580,593,593,593,593,0
20240813,161300,114706580,593,593,593,593,0
20240813,161200,114706580,593,593,593,593,3938
20240813,161100,114706580,593,593,593,593,0
20240813,161000,114706580,593,593,593,593,0
20240813,160900,114706580,593,593,593,593,0
20240813,160800,114706580,593,593,593,593,0
20240813,160700,114706580,593,593,593,593,0
20240813,160600,114706580,593,593,593,593,0
20240813,160500,114706580,593,593,593,593,0
20240813,160400,114706580,593,593,593,593,0
20240813,160300,114706580,593,593,593,593,0
20240813,160200,114706580,593,593,593,593,0
20240813,160100,114706580,593,593,593,593,0
20240813,160000,114706580,593,593,593,593,0
20240813,155900,114706580,593,593,593,593,0
20240813,155800,114706580,593,593,593,593,0
20240813,155700,114706580,593,593,593,593,0
20240813,155600,114706580,593,593,593,593,0
20240813,155500,114706580,593,593,593,593,0
20240813,155400,114706580,593,593,593,593,0
20240813,155300,114706580,593,593,593,593,0
20240813,155200,114706580,593,593,593,593,0
20240813,155100,114706580,593,593,593,593,0
20240813,155000,114706580,593,593,593,593,0
20240813,154900,114706580,593,593,593,593,0
20240813,154800,114706580,593,593,593,593,0
20240813,154700,114706580,593,593,593,593,0
20240813,154600,114706580,593,593,593,593,0
20240813,154500,114706580,593,593,593,593,0
20240813,154400,114706580,593,593,593,593,0
20240813,154300,114706580,593,593,593,593,0
20240813,154200,114706580,593,593,593,593,3938
20240813,154100,114706580,593,593,593,593,0
20240813,154000,114706580,593,593,593,593,0
20240813,153900,114706580,593,593,593,593,0
20240813,153800,114706580,593,593,593,593,0
20240813,153700,114706580,593,593,593,593,0
20240813,153600,114706580,593,593,593,593,0
20240813,153500,114706580,593,593,593,593,0
20240813,153400,114706580,593,593,593,593,0
20240813,153300,114706580,593,593,593,593,0
20240813,153200,114706580,593,593,593,593,0
20240813,153100,114706580,593,593,593,593,0
20240813,153000,114706580,593,593,593,593,3938
20240813,152900,112371346,593,593,593,593,0
20240813,152800,112371346,593,593,593,593,0
20240813,152700,112371346,593,593,593,593,0
20240813,152600,112371346,593,593,593,593,0
20240813,152500,112371346,593,593,593,593,0
20240813,152400,112371346,593,593,593,593,0
20240813,152300,112371346,593,593,593,593,0
20240813,152200,112371346,593,593,593,593,0
20240813,152100,112371346,593,593,593,593,0
20240813,152000,112371346,593,593,593,593,0
20240813,151900,112371346,593,592,593,592,112
20240813,151800,112304997,592,592,592,592,0
20240813,151700,112304997,592,592,592,592,3
20240813,151600,112303221,590,590,590,590,1515
20240813,151500,111409371,590,590,590,590,108
20240813,151400,111345651,590,590,590,590,0
20240813,151300,111345651,590,590,590,590,105
20240813,151200,111283701,590,588,590,588,1105
20240813,151100,110633751,590,588,591,588,1953
20240813,151000,109485067,591,588,591,588,2001
20240813,150900,108308476,588,588,588,588,4512
20240813,150800,105655420,591,591,591,591,40
20240813,150700,105631780,588,588,588,588,0
20240813,150600,105631780,588,588,588,588,0
20240813,150500,105631780,588,588,588,588,0
20240813,150400,105631780,588,588,588,588,0
20240813,150300,105631780,588,591,591,588,5759
20240813,150200,102244444,590,590,590,590,11
20240813,150100,102237954,590,590,590,590,0
20240813,150000,102237954,590,590,590,590,0
20240813,145900,102237954,590,588,590,588,15892
20240813,145800,92876266,587,587,587,587,535
20240813,145700,92562221,590,590,590,590,0
20240813,145600,92562221,590,590,590,590,5
20240813,145500,92559271,590,590,590,590,0
20240813,145400,92559271,590,590,590,590,0
20240813,145300,92559271,590,590,590,590,50
20240813,145200,92529771,590,590,590,590,0
20240813,145100,92529771,590,590,590,590,33
20240813,145000,92510301,587,588,588,587,5
20240813,144900,92507362,588,588,588,588,20
20240813,144800,92495602,588,588,588,588,0
20240813,144700,92495602,588,588,588,588,0
20240813,144600,92495602,588,588,588,588,0
20240813,144500,92495602,588,588,588,588,10
20240813,144400,92489722,588,588,588,588,0
20240813,144300,92489722,588,588,588,588,24
20240813,144200,92475610,588,589,589,588,1441
20240813,144100,91627927,590,590,590,590,300
20240813,144000,91450927,590,590,590,590,0
20240813,143900,91450927,590,590,590,590,0
20240813,143800,91450927,590,592,592,590,4000
20240813,143700,89084927,590,591,591,590,1619
20240813,143600,88129575,591,591,591,591,1
20240813,143500,88128984,592,592,592,592,1015
20240813,143400,87528104,592,592,592,592,0
20240813,143300,87528104,592,592,592,592,659
20240813,143200,87137976,592,592,592,592,824
20240813,143100,86650168,592,593,593,592,1459
20240813,143000,85785640,592,593,593,592,499
20240813,142900,85489832,593,593,593,593,400
20240813,142800,85252632,593,593,593,593,201
20240813,142700,85133439,593,593,593,593,0
20240813,142600,85133439,593,593,593,593,100
20240813,142500,85074139,593,593,593,593,0
20240813,142400,85074139,593,593,593,593,0
20240813,142300,85074139,593,593,593,592,987
20240813,142200,84488895,598,598,598,598,0
20240813,142100,84488895,598,597,598,597,3
20240813,142000,84487103,592,597,598,592,12992
20240813,141900,76733784,597,597,597,597,0
20240813,141800,76733784,597,594,598,591,14732
20240813,141700,67948729,594,591,594,591,900
20240813,141600,67416541,591,591,591,591,965
20240813,141500,66846226,591,590,591,590,1868
20240813,141400,65744105,589,592,593,588,1280
20240813,141300,64991279,593,593,593,593,0
20240813,141200,64991279,593,593,593,593,1
20240813,141100,64990686,593,593,593,588,138
20240813,141000,64909282,587,589,589,587,41
20240813,140900,64885155,590,590,595,587,7072
20240813,140800,60681663,590,590,590,590,0
20240813,140700,60681663,590,590,590,590,0
20240813,140600,60681663,590,586,590,586,951
20240813,140500,60124333,587,587,587,587,2620
20240813,140400,58586393,587,590,590,587,1950
20240813,140300,57441593,591,591,591,591,0
20240813,140200,57441593,591,590,591,590,3000
20240813,140100,55668596,586,585,591,585,4074
20240813,140000,53267631,585,585,586,585,203
20240813,135900,53148775,587,586,587,586,455
20240813,135800,52881691,583,583,583,583,0
20240813,135700,52881691,583,583,583,583,0
20240813,135600,52881691,583,585,588,583,4052
20240813,135500,50502820,582,582,582,582,5
20240813,135400,50499910,582,584,585,581,1688
20240813,135300,49513634,584,582,584,582,2240
20240813,135200,48208558,582,582,582,582,0
20240813,135100,48208558,582,582,582,582,0
20240813,135000,48208558,582,582,582,582,0
20240813,134900,48208558,582,582,582,582,0
20240813,134800,48208558,582,579,582,579,10000
20240813,134700,42395381,579,579,579,579,0
20240813,134600,42395381,579,579,579,579,1000
20240813,134500,41816381,579,579,579,579,0
20240813,134400,41816381,579,579,579,579,0
20240813,134300,41816381,579,579,579,579,0
20240813,134200,41816381,579,579,579,579,0
20240813,134100,41816381,579,579,579,579,0
20240813,134000,41816381,579,579,579,579,0
20240813,133900,41816381,579,579,579,579,0
20240813,133800,41816381,579,579,579,579,0
20240813,133700,41816381,579,579,579,579,0
20240813,133600,41816381,579,579,579,579,1800
20240813,133500,40774181,579,579,579,579,0
20240813,133400,40774181,579,579,579,579,0
20240813,133300,40774181,579,578,579,578,8
20240813,133200,40769553,578,576,578,576,1001
20240813,133100,40192975,576,577,577,576,63
20240813,133000,40156669,579,579,579,579,0
20240813,132900,40156669,579,579,579,579,0
20240813,132800,40156669,579,579,579,579,0
20240813,132700,40156669,579,579,579,579,0
20240813,132600,40156669,579,579,579,579,0
20240813,132500,40156669,579,579,579,579,0
20240813,132400,40156669,579,579,579,579,0
20240813,132300,40156669,579,579,579,579,0
20240813,132200,40156669,579,579,579,579,0
20240813,132100,40156669,579,579,579,579,1
20240813,132000,40156090,579,579,579,579,200
20240813,131900,40040290,579,578,579,578,1457
20240813,131800,39198143,580,580,580,580,0
20240813,131700,39198143,580,580,580,580,0
20240813,131600,39198143,580,580,580,580,0
20240813,131500,39198143,580,580,580,580,0
20240813,131400,39198143,580,580,580,580,0
20240813,131300,39198143,580,580,580,580,0
20240813,131200,39198143,580,580,580,580,0
20240813,131100,39198143,580,580,580,580,0
20240813,131000,39198143,580,580,580,580,0
20240813,130900,39198143,580,576,580,576,1901
20240813,130800,38103163,576,576,576,576,10
20240813,130700,38097403,580,580,580,580,0
20240813,130600,38097403,580,580,580,580,0
20240813,130500,38097403,580,580,580,580,0
20240813,130400,38097403,580,580,580,580,0
20240813,130300,38097403,580,576,580,576,12
20240813,130200,38090483,580,580,580,580,0
20240813,130100,38090483,580,580,580,580,0
20240813,130000,38090483,580,580,580,580,0
20240813,125900,38090483,580,580,580,580,0
20240813,125800,38090483,580,577,580,577,824
20240813,125700,37615029,577,577,577,577,700
20240813,125600,37211129,579,579,579,579,0
20240813,125500,37211129,579,579,579,579,1
20240813,125400,37210550,577,578,578,577,6000
20240813,125300,33747567,579,579,579,579,538
20240813,125200,33436065,581,581,581,581,0
20240813,125100,33436065,581,581,581,581,11
20240813,125000,33429674,582,582,582,582,0
20240813,124900,33429674,582,582,582,582,0
20240813,124800,33429674,582,582,582,582,0
20240813,124700,33429674,582,582,582,582,211
20240813,124600,33306872,580,580,580,580,2
20240813,124500,33305712,580,580,580,580,166
20240813,124400,33209432,581,581,581,581,40
20240813,124300,33186192,581,581,582,581,301
20240813,124200,33011310,581,581,581,581,50
20240813,124100,32982260,582,582,582,582,122
20240813,124000,32911256,582,582,582,582,0
20240813,123900,32911256,582,580,582,580,2251
20240813,123800,31603824,580,580,580,580,0
20240813,123700,31603824,580,580,580,580,0
20240813,123600,31603824,580,580,580,580,0
20240813,123500,31603824,580,580,580,580,500
20240813,123400,31313824,581,581,581,581,0
20240813,123300,31313824,581,581,581,581,0
20240813,123200,31313824,581,581,581,581,0
20240813,123100,31313824,581,581,581,581,0
20240813,123000,31313824,581,581,581,581,0
20240813,122900,31313824,581,581,581,581,200
20240813,122800,31197624,581,581,581,581,1
20240813,122700,31197043,580,580,580,580,1
20240813,122600,31196463,580,580,580,580,0
20240813,122500,31196463,580,580,580,580,0
20240813,122400,31196463,580,580,580,580,2
20240813,122300,31195303,582,582,582,582,0
20240813,122200,31195303,582,582,582,582,0
20240813,122100,31195303,582,582,582,582,0
20240813,122000,31195303,582,582,582,582,1
20240813,121900,31194721,582,582,582,582,0
20240813,121800,31194721,582,581,582,580,7
20240813,121700,31190655,580,580,580,580,6
20240813,121600,31187175,582,580,582,579,104
20240813,121500,31126951,582,582,582,582,1288
20240813,121400,30377335,582,580,582,580,10002
20240813,121300,24567162,580,580,580,580,0
20240813,121200,24567162,580,580,580,580,0
20240813,121100,24567162,580,580,580,580,0
20240813,121000,24567162,580,580,580,580,0
20240813,120900,24567162,580,580,580,580,0
20240813,120800,24567162,580,580,580,580,0
20240813,120700,24567162,580,580,580,580,20
20240813,120600,24555562,580,580,580,580,0
20240813,120500,24555562,580,580,580,580,0
20240813,120400,24555562,580,580,580,580,0
20240813,120300,24555562,580,580,580,580,0
20240813,120200,24555562,580,580,580,580,2
20240813,120100,24554402,580,580,580,580,0
20240813,120000,24554402,580,580,580,580,0
20240813,115900,24554402,580,580,580,580,0
20240813,115800,24554402,580,580,580,580,3000
20240813,115700,22814402,580,580,580,580,0
20240813,115600,22814402,580,580,580,580,0
20240813,115500,22814402,580,580,580,580,0
20240813,115400,22814402,580,580,580,580,0
20240813,115300,22814402,580,580,580,580,0
20240813,115200,22814402,580,580,580,580,0
20240813,115100,22814402,580,580,580,580,1
20240813,115000,22813822,580,580,580,580,0
20240813,114900,22813822,580,576,580,576,300
20240813,114800,22639985,576,576,576,576,0
20240813,114700,22639985,576,576,576,576,0
20240813,114600,22639985,576,576,576,576,0
20240813,114500,22639985,576,576,576,576,0
20240813,114400,22639985,576,576,576,576,665
20240813,114300,22256945,580,580,580,580,0
20240813,114200,22256945,580,580,580,580,0
20240813,114100,22256945,580,579,580,579,235
20240813,114000,22120826,579,578,579,578,4000
20240813,113900,19806826,578,578,578,578,0
20240813,113800,19806826,578,578,578,578,0
20240813,113700,19806826,578,578,578,578,0
20240813,113600,19806826,578,578,578,578,0
20240813,113500,19806826,578,578,578,578,0
20240813,113400,19806826,578,578,578,578,0
20240813,113300,19806826,578,578,578,578,0
20240813,113200,19806826,578,578,578,578,0
20240813,113100,19806826,578,578,578,578,0
20240813,113000,19806826,578,578,578,578,0
20240813,112900,19806826,578,578,578,578,0
20240813,112800,19806826,578,578,578,578,5
20240813,112700,19803936,577,576,577,576,1500
20240813,112600,18938455,575,575,575,575,0
20240813,112500,18938455,575,575,575,575,2000
20240813,112400,17788455,576,575,576,575,1140
20240813,112300,17132375,573,573,573,573,0
20240813,112200,17132375,573,573,573,573,0
20240813,112100,17132375,573,573,573,573,0
20240813,112000,17132375,573,573,573,573,0
20240813,111900,17132375,573,573,573,573,0
20240813,111800,17132375,573,573,573,573,50
20240813,111700,17103725,573,573,574,573,162
20240813,111600,17010898,573,573,573,573,110
20240813,111500,16947868,571,571,571,571,0
20240813,111400,16947868,571,572,572,571,1998
20240813,111300,15806226,572,572,572,572,1
20240813,111200,15805654,572,572,572,572,0
20240813,111100,15805654,572,575,575,572,401
20240813,111000,15575082,575,575,575,575,24
20240813,110900,15561282,573,573,573,573,106
20240813,110800,15500544,575,575,575,573,1234
20240813,110700,14793303,575,574,577,574,326
20240813,110600,14605504,573,573,573,573,0
20240813,110500,14605504,573,576,576,573,11
20240813,110400,14599171,574,574,574,574,0
20240813,110300,14599171,574,574,574,574,0
20240813,110200,14599171,574,574,574,574,0
20240813,110100,14599171,574,574,574,574,0
20240813,110000,14599171,574,574,574,574,0
20240813,105900,14599171,574,574,574,574,0
20240813,105800,14599171,574,574,574,574,0
20240813,105700,14599171,574,574,574,574,0
20240813,105600,14599171,574,574,574,574,0
20240813,105500,14599171,574,574,574,574,0
20240813,105400,14599171,574,574,574,574,0
20240813,105300,14599171,574,574,574,574,0
20240813,105200,14599171,574,574,574,574,0
20240813,105100,14599171,574,574,574,574,0
20240813,105000,14599171,574,574,574,574,0
20240813,104900,14599171,574,573,574,573,10
20240813,104800,14593432,574,574,574,574,0
20240813,104700,14593432,574,574,574,574,0
20240813,104600,14593432,574,574,574,574,80
20240813,104500,14547512,574,574,574,574,0
20240813,104400,14547512,574,574,574,574,0
20240813,104300,14547512,574,574,574,574,0
20240813,104200,14547512,574,576,579,574,2167
20240813,104100,13299279,575,575,575,575,0
20240813,104000,13299279,575,575,575,575,0
20240813,103900,13299279,575,575,575,575,861
20240813,103800,12804204,575,575,575,575,2
20240813,103700,12803054,574,574,574,574,0
20240813,103600,12803054,574,574,574,574,0
20240813,103500,12803054,574,574,574,574,614
20240813,103400,12450618,573,573,573,573,0
20240813,103300,12450618,573,573,573,573,1
20240813,103200,12450045,572,572,572,572,0
20240813,103100,12450045,572,574,574,572,24
20240813,103000,12436275,574,574,574,572,517
20240813,102900,12139595,572,572,572,572,7
20240813,102800,12135591,572,572,572,572,0
20240813,102700,12135591,572,572,572,572,0
20240813,102600,12135591,572,572,572,572,0
20240813,102500,12135591,572,572,572,572,1
20240813,102400,12135019,572,572,572,572,0
20240813,102300,12135019,572,572,572,572,43
20240813,102200,12110423,572,572,572,572,4
20240813,102100,12108135,574,574,574,574,45
20240813,102000,12082305,574,574,574,574,0
20240813,101900,12082305,574,574,574,574,0
20240813,101800,12082305,574,574,574,574,0
20240813,101700,12082305,574,573,574,573,2
20240813,101600,12081158,572,572,572,572,0
20240813,101500,12081158,572,572,572,572,0
20240813,101400,12081158,572,572,572,572,0
20240813,101300,12081158,572,572,572,572,0
20240813,101200,12081158,572,572,572,572,0
20240813,101100,12081158,572,572,572,572,0
20240813,101000,12081158,572,572,572,572,107
20240813,100900,12019954,573,573,573,573,2
20240813,100800,12018808,573,573,573,573,4
20240813,100700,12016516,573,573,573,573,0
20240813,100600,12016516,573,573,573,573,0
20240813,100500,12016516,573,572,573,572,14
20240813,100400,12008498,573,573,573,573,6
20240813,100300,12005060,573,573,573,573,2
20240813,100200,12003914,573,573,573,573,4
20240813,100100,12001622,573,573,573,573,1
20240813,100000,12001049,573,573,573,573,0
20240813,095900,12001049,573,573,573,573,0
20240813,095800,12001049,573,573,573,573,0
20240813,095700,12001049,573,573,573,573,30
20240813,095600,11983859,573,573,573,573,130
20240813,095500,11909369,573,573,573,573,0
20240813,095400,11909369,573,573,573,573,0
20240813,095300,11909369,573,573,573,573,0
20240813,095200,11909369,573,573,573,573,0
20240813,095100,11909369,573,573,573,573,0
20240813,095000,11909369,573,573,573,573,0
20240813,094900,11909369,573,573,573,573,0
20240813,094800,11909369,573,573,573,573,0
20240813,094700,11909369,573,573,573,573,60
20240813,094600,11874989,570,570,570,570,11
20240813,094500,11868719,574,573,575,570,8699
20240813,094400,6905242,573,573,573,573,1
20240813,094300,6904669,574,574,574,574,11
20240813,094200,6898355,574,574,574,574,25
20240813,094100,6884005,572,572,572,572,0
20240813,094000,6884005,572,572,572,572,1
20240813,093900,6883433,573,572,573,572,900
20240813,093800,6367833,573,573,573,573,2
20240813,093700,6366687,573,574,574,573,110
20240813,093600,6303647,574,574,574,574,4
20240813,093500,6301351,575,573,575,570,2001
20240813,093400,5158789,575,574,575,574,111
20240813,093300,5095074,574,576,576,574,3645
20240813,093200,2999294,576,576,576,576,0
20240813,093100,2999294,576,576,576,576,0
20240813,093000,2999294,576,576,576,576,800
20240813,092900,2538494,576,576,576,576,1334
20240813,092800,1770110,577,577,577,577,0
20240813,092700,1770110,577,577,577,577,41
20240813,092600,1746453,580,580,580,580,1
20240813,092500,1745873,576,576,576,576,0
20240813,092400,1745873,576,576,576,576,0
20240813,092300,1745873,576,576,576,576,12
20240813,092200,1738961,580,577,580,577,2
20240813,092100,1737804,577,577,577,577,788
20240813,092000,1283128,580,580,580,580,0
20240813,091900,1283128,580,580,580,580,52
20240813,091800,1252968,580,580,580,580,1
20240813,091700,1252388,579,579,579,579,0
20240813,091600,1252388,579,579,579,579,100
20240813,091500,1194488,579,579,579,579,964
20240813,091400,636332,579,579,579,579,471
20240813,091300,363623,579,579,579,579,79
20240813,091200,317882,579,579,579,579,0
20240813,091100,317882,579,579,579,579,1
20240813,091000,317303,577,577,577,577,40
20240813,090900,294223,577,577,577,577,138
20240813,090800,214597,577,577,577,577,33
20240813,090700,195556,580,577,580,577,114
20240813,090600,129775,580,580,580,580,47
20240813,090500,102515,580,579,580,579,2
20240813,090400,101356,580,580,580,580,0
20240813,090300,101356,580,580,580,580,0
20240813,090200,101356,580,580,580,580,0
20240813,090100,101356,580,580,580,580,0
20240813,090000,101356,580,578,580,578,175