KissMeData/031820/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,191200,99386229,601,601,601,601,1372
20240816,191100,99386229,601,601,601,601,0
20240816,191000,99386229,601,601,601,601,0
20240816,190900,99386229,601,601,601,601,0
20240816,190800,99386229,601,601,601,601,0
20240816,190700,99386229,601,601,601,601,0
20240816,190600,99386229,601,601,601,601,0
20240816,190500,99386229,601,601,601,601,0
20240816,190400,99386229,601,601,601,601,0
20240816,190300,99386229,601,601,601,601,0
20240816,190200,99386229,601,601,601,601,0
20240816,190100,99386229,601,601,601,601,0
20240816,190000,99386229,601,601,601,601,0
20240816,185900,99386229,601,601,601,601,0
20240816,185800,99386229,601,601,601,601,0
20240816,185700,99386229,601,601,601,601,0
20240816,185600,99386229,601,601,601,601,0
20240816,185500,99386229,601,601,601,601,0
20240816,185400,99386229,601,601,601,601,0
20240816,185300,99386229,601,601,601,601,0
20240816,185200,99386229,601,601,601,601,0
20240816,185100,99386229,601,601,601,601,0
20240816,185000,99386229,601,601,601,601,0
20240816,184900,99386229,601,601,601,601,0
20240816,184800,99386229,601,601,601,601,0
20240816,184700,99386229,601,601,601,601,0
20240816,184600,99386229,601,601,601,601,0
20240816,184500,99386229,601,601,601,601,0
20240816,184400,99386229,601,601,601,601,0
20240816,184300,99386229,601,601,601,601,0
20240816,184200,99386229,601,601,601,601,1372
20240816,184100,99386229,601,601,601,601,0
20240816,184000,99386229,601,601,601,601,0
20240816,183900,99386229,601,601,601,601,0
20240816,183800,99386229,601,601,601,601,0
20240816,183700,99386229,601,601,601,601,0
20240816,183600,99386229,601,601,601,601,0
20240816,183500,99386229,601,601,601,601,0
20240816,183400,99386229,601,601,601,601,0
20240816,183300,99386229,601,601,601,601,0
20240816,183200,99386229,601,601,601,601,0
20240816,183100,99386229,601,601,601,601,0
20240816,183000,99386229,601,601,601,601,0
20240816,182900,99386229,601,601,601,601,0
20240816,182800,99386229,601,601,601,601,0
20240816,182700,99386229,601,601,601,601,0
20240816,182600,99386229,601,601,601,601,0
20240816,182500,99386229,601,601,601,601,0
20240816,182400,99386229,601,601,601,601,0
20240816,182300,99386229,601,601,601,601,0
20240816,182200,99386229,601,601,601,601,0
20240816,182100,99386229,601,601,601,601,0
20240816,182000,99386229,601,601,601,601,0
20240816,181900,99386229,601,601,601,601,0
20240816,181800,99386229,601,601,601,601,0
20240816,181700,99386229,601,601,601,601,0
20240816,181600,99386229,601,601,601,601,0
20240816,181500,99386229,601,601,601,601,0
20240816,181400,99386229,601,601,601,601,0
20240816,181300,99386229,601,601,601,601,0
20240816,181200,99386229,601,601,601,601,1372
20240816,181100,99386229,601,601,601,601,0
20240816,181000,99386229,601,601,601,601,0
20240816,180900,99386229,601,601,601,601,0
20240816,180800,99386229,601,601,601,601,0
20240816,180700,99386229,601,601,601,601,0
20240816,180600,99386229,601,601,601,601,0
20240816,180500,99386229,601,601,601,601,0
20240816,180400,99386229,601,601,601,601,0
20240816,180300,99386229,601,601,601,601,0
20240816,180200,99386229,601,601,601,601,0
20240816,180100,99386229,601,601,601,601,0
20240816,180000,99386229,601,601,601,601,0
20240816,175900,99386229,601,601,601,601,0
20240816,175800,99386229,601,601,601,601,0
20240816,175700,99386229,601,601,601,601,0
20240816,175600,99386229,601,601,601,601,0
20240816,175500,99386229,601,601,601,601,0
20240816,175400,99386229,601,601,601,601,0
20240816,175300,99386229,601,601,601,601,0
20240816,175200,99386229,601,601,601,601,0
20240816,175100,99386229,601,601,601,601,0
20240816,175000,99386229,601,601,601,601,0
20240816,174900,99386229,601,601,601,601,0
20240816,174800,99386229,601,601,601,601,0
20240816,174700,99386229,601,601,601,601,0
20240816,174600,99386229,601,601,601,601,0
20240816,174500,99386229,601,601,601,601,0
20240816,174400,99386229,601,601,601,601,0
20240816,174300,99386229,601,601,601,601,0
20240816,174200,99386229,601,601,601,601,1372
20240816,174100,99386229,601,601,601,601,0
20240816,174000,99386229,601,601,601,601,0
20240816,173900,99386229,601,601,601,601,0
20240816,173800,99386229,601,601,601,601,0
20240816,173700,99386229,601,601,601,601,0
20240816,173600,99386229,601,601,601,601,0
20240816,173500,99386229,601,601,601,601,0
20240816,173400,99386229,601,601,601,601,0
20240816,173300,99386229,601,601,601,601,0
20240816,173200,99386229,601,601,601,601,0
20240816,173100,99386229,601,601,601,601,0
20240816,173000,99386229,601,601,601,601,0
20240816,172900,99386229,601,601,601,601,0
20240816,172800,99386229,601,601,601,601,0
20240816,172700,99386229,601,601,601,601,0
20240816,172600,99386229,601,601,601,601,0
20240816,172500,99386229,601,601,601,601,0
20240816,172400,99386229,601,601,601,601,0
20240816,172300,99386229,601,601,601,601,0
20240816,172200,99386229,601,601,601,601,0
20240816,172100,99386229,601,601,601,601,0
20240816,172000,99386229,601,601,601,601,0
20240816,171900,99386229,601,601,601,601,0
20240816,171800,99386229,601,601,601,601,0
20240816,171700,99386229,601,601,601,601,0
20240816,171600,99386229,601,601,601,601,0
20240816,171500,99386229,601,601,601,601,0
20240816,171400,99386229,601,601,601,601,0
20240816,171300,99386229,601,601,601,601,0
20240816,171200,99386229,601,601,601,601,1372
20240816,171100,99386229,601,601,601,601,0
20240816,171000,99386229,601,601,601,601,0
20240816,170900,99386229,601,601,601,601,0
20240816,170800,99386229,601,601,601,601,0
20240816,170700,99386229,601,601,601,601,0
20240816,170600,99386229,601,601,601,601,0
20240816,170500,99386229,601,601,601,601,0
20240816,170400,99386229,601,601,601,601,0
20240816,170300,99386229,601,601,601,601,0
20240816,170200,99386229,601,601,601,601,0
20240816,170100,99386229,601,601,601,601,0
20240816,170000,99386229,601,601,601,601,0
20240816,165900,99386229,601,601,601,601,0
20240816,165800,99386229,601,601,601,601,0
20240816,165700,99386229,601,601,601,601,0
20240816,165600,99386229,601,601,601,601,0
20240816,165500,99386229,601,601,601,601,0
20240816,165400,99386229,601,601,601,601,0
20240816,165300,99386229,601,601,601,601,0
20240816,165200,99386229,601,601,601,601,0
20240816,165100,99386229,601,601,601,601,0
20240816,165000,99386229,601,601,601,601,0
20240816,164900,99386229,601,601,601,601,0
20240816,164800,99386229,601,601,601,601,0
20240816,164700,99386229,601,601,601,601,0
20240816,164600,99386229,601,601,601,601,0
20240816,164500,99386229,601,601,601,601,0
20240816,164400,99386229,601,601,601,601,0
20240816,164300,99386229,601,601,601,601,0
20240816,164200,99386229,601,601,601,601,1372
20240816,164100,99386229,601,601,601,601,0
20240816,164000,99386229,601,601,601,601,0
20240816,163900,99386229,601,601,601,601,0
20240816,163800,99386229,601,601,601,601,0
20240816,163700,99386229,601,601,601,601,0
20240816,163600,99386229,601,601,601,601,0
20240816,163500,99386229,601,601,601,601,0
20240816,163400,99386229,601,601,601,601,0
20240816,163300,99386229,601,601,601,601,0
20240816,163200,99386229,601,601,601,601,0
20240816,163100,99386229,601,601,601,601,0
20240816,163000,99386229,601,601,601,601,0
20240816,162900,99386229,601,601,601,601,0
20240816,162800,99386229,601,601,601,601,0
20240816,162700,99386229,601,601,601,601,0
20240816,162600,99386229,601,601,601,601,0
20240816,162500,99386229,601,601,601,601,0
20240816,162400,99386229,601,601,601,601,0
20240816,162300,99386229,601,601,601,601,0
20240816,162200,99386229,601,601,601,601,0
20240816,162100,99386229,601,601,601,601,0
20240816,162000,99386229,601,601,601,601,0
20240816,161900,99386229,601,601,601,601,0
20240816,161800,99386229,601,601,601,601,0
20240816,161700,99386229,601,601,601,601,0
20240816,161600,99386229,601,601,601,601,0
20240816,161500,99386229,601,601,601,601,0
20240816,161400,99386229,601,601,601,601,0
20240816,161300,99386229,601,601,601,601,0
20240816,161200,99386229,601,601,601,601,1372
20240816,161100,99386229,601,601,601,601,0
20240816,161000,99386229,601,601,601,601,0
20240816,160900,99386229,601,601,601,601,0
20240816,160800,99386229,601,601,601,601,0
20240816,160700,99386229,601,601,601,601,0
20240816,160600,99386229,601,601,601,601,0
20240816,160500,99386229,601,601,601,601,0
20240816,160400,99386229,601,601,601,601,0
20240816,160300,99386229,601,601,601,601,0
20240816,160200,99386229,601,601,601,601,0
20240816,160100,99386229,601,601,601,601,0
20240816,160000,99386229,601,601,601,601,0
20240816,155900,99386229,601,601,601,601,0
20240816,155800,99386229,601,601,601,601,0
20240816,155700,99386229,601,601,601,601,0
20240816,155600,99386229,601,601,601,601,0
20240816,155500,99386229,601,601,601,601,0
20240816,155400,99386229,601,601,601,601,0
20240816,155300,99386229,601,601,601,601,0
20240816,155200,99386229,601,601,601,601,0
20240816,155100,99386229,601,601,601,601,0
20240816,155000,99386229,601,601,601,601,0
20240816,154900,99386229,601,601,601,601,0
20240816,154800,99386229,601,601,601,601,0
20240816,154700,99386229,601,601,601,601,0
20240816,154600,99386229,601,601,601,601,0
20240816,154500,99386229,601,601,601,601,0
20240816,154400,99386229,601,601,601,601,0
20240816,154300,99386229,601,601,601,601,0
20240816,154200,99386229,601,601,601,601,1372
20240816,154100,99386229,601,601,601,601,0
20240816,154000,99386229,601,601,601,601,0
20240816,153900,99386229,601,601,601,601,0
20240816,153800,99386229,601,601,601,601,0
20240816,153700,99386229,601,601,601,601,0
20240816,153600,99386229,601,601,601,601,0
20240816,153500,99386229,601,601,601,601,0
20240816,153400,99386229,601,601,601,601,0
20240816,153300,99386229,601,601,601,601,0
20240816,153200,99386229,601,601,601,601,0
20240816,153100,99386229,601,601,601,601,0
20240816,153000,99386229,601,601,601,601,1372
20240816,152900,98561657,601,601,601,601,0
20240816,152800,98561657,601,601,601,601,0
20240816,152700,98561657,601,601,601,601,0
20240816,152600,98561657,601,601,601,601,0
20240816,152500,98561657,601,601,601,601,0
20240816,152400,98561657,601,601,601,601,0
20240816,152300,98561657,601,601,601,601,0
20240816,152200,98561657,601,601,601,601,0
20240816,152100,98561657,601,601,601,601,0
20240816,152000,98561657,601,601,601,601,0
20240816,151900,98561657,601,601,601,601,0
20240816,151800,98561657,601,601,601,601,0
20240816,151700,98561657,601,601,601,601,0
20240816,151600,98561657,601,601,601,601,1
20240816,151500,98561056,601,601,601,601,0
20240816,151400,98561056,601,600,601,600,20
20240816,151300,98549055,601,601,601,601,0
20240816,151200,98549055,601,601,601,601,0
20240816,151100,98549055,601,601,601,601,1
20240816,151000,98548454,600,600,601,600,121
20240816,150900,98475851,601,601,601,601,1
20240816,150800,98475250,600,600,600,600,857
20240816,150700,97961050,601,601,601,601,2
20240816,150600,97959848,601,601,601,601,8
20240816,150500,97955040,601,601,601,601,0
20240816,150400,97955040,601,601,601,601,0
20240816,150300,97955040,601,601,601,601,0
20240816,150200,97955040,601,598,601,597,110
20240816,150100,97889293,601,601,601,601,0
20240816,150000,97889293,601,601,601,601,0
20240816,145900,97889293,601,601,601,601,0
20240816,145800,97889293,601,601,601,601,0
20240816,145700,97889293,601,601,601,601,0
20240816,145600,97889293,601,601,601,601,0
20240816,145500,97889293,601,601,601,601,1
20240816,145400,97888692,598,600,600,598,3003
20240816,145300,96092872,600,600,600,600,38
20240816,145200,96070072,601,601,601,601,0
20240816,145100,96070072,601,601,601,601,0
20240816,145000,96070072,601,601,601,601,0
20240816,144900,96070072,601,601,601,601,2
20240816,144800,96068870,600,600,600,600,12
20240816,144700,96061670,600,600,600,600,0
20240816,144600,96061670,600,600,600,600,0
20240816,144500,96061670,600,600,600,600,0
20240816,144400,96061670,600,600,600,600,1000
20240816,144300,95461670,600,600,600,600,0
20240816,144200,95461670,600,600,600,600,0
20240816,144100,95461670,600,600,600,600,0
20240816,144000,95461670,600,599,600,599,3
20240816,143900,95459872,600,600,600,600,0
20240816,143800,95459872,600,600,600,600,0
20240816,143700,95459872,600,600,600,600,0
20240816,143600,95459872,600,600,600,600,0
20240816,143500,95459872,600,600,600,600,0
20240816,143400,95459872,600,600,600,600,0
20240816,143300,95459872,600,599,600,599,131
20240816,143200,95381402,599,600,600,599,10
20240816,143100,95375403,600,600,600,600,7
20240816,143000,95371203,600,600,600,600,6
20240816,142900,95367603,600,600,600,600,0
20240816,142800,95367603,600,600,600,600,1
20240816,142700,95367003,600,599,600,599,1267
20240816,142600,94608069,599,599,599,599,0
20240816,142500,94608069,599,598,599,598,1701
20240816,142400,93590869,598,598,598,598,0
20240816,142300,93590869,598,598,598,598,0
20240816,142200,93590869,598,598,598,598,200
20240816,142100,93471269,597,597,597,597,53
20240816,142000,93439628,598,598,598,598,300
20240816,141900,93260228,598,598,598,598,500
20240816,141800,92961228,597,598,598,597,35
20240816,141700,92940331,597,597,597,597,33
20240816,141600,92920630,597,597,597,597,0
20240816,141500,92920630,597,597,597,597,0
20240816,141400,92920630,597,595,597,594,17
20240816,141300,92910528,597,597,597,597,0
20240816,141200,92910528,597,597,597,597,1
20240816,141100,92909931,594,595,595,594,3333
20240816,141000,90929749,595,595,595,595,500
20240816,140900,90632249,594,594,594,594,0
20240816,140800,90632249,594,597,597,594,500
20240816,140700,90335183,598,598,598,598,0
20240816,140600,90335183,598,598,598,598,0
20240816,140500,90335183,598,598,598,598,0
20240816,140400,90335183,598,598,598,598,0
20240816,140300,90335183,598,598,598,598,0
20240816,140200,90335183,598,598,598,598,0
20240816,140100,90335183,598,598,598,598,0
20240816,140000,90335183,598,598,598,598,0
20240816,135900,90335183,598,598,598,598,0
20240816,135800,90335183,598,598,598,598,0
20240816,135700,90335183,598,598,598,598,0
20240816,135600,90335183,598,598,598,598,0
20240816,135500,90335183,598,598,598,598,0
20240816,135400,90335183,598,598,598,598,14
20240816,135300,90326811,598,598,598,598,2800
20240816,135200,88652411,598,598,598,598,0
20240816,135100,88652411,598,598,598,598,0
20240816,135000,88652411,598,598,598,598,0
20240816,134900,88652411,598,598,598,598,0
20240816,134800,88652411,598,598,598,598,0
20240816,134700,88652411,598,598,598,598,0
20240816,134600,88652411,598,598,598,598,1
20240816,134500,88651813,597,596,597,596,3000
20240816,134400,86860832,596,596,596,596,1
20240816,134300,86860236,592,594,594,592,4165
20240816,134200,84392131,597,597,597,597,0
20240816,134100,84392131,597,597,597,597,0
20240816,134000,84392131,597,597,597,597,0
20240816,133900,84392131,597,597,597,597,3003
20240816,133800,82599340,597,597,597,597,0
20240816,133700,82599340,597,597,597,597,0
20240816,133600,82599340,597,597,597,597,0
20240816,133500,82599340,597,597,597,597,0
20240816,133400,82599340,597,597,597,597,0
20240816,133300,82599340,597,597,597,597,0
20240816,133200,82599340,597,597,597,597,0
20240816,133100,82599340,597,597,597,597,0
20240816,133000,82599340,597,597,597,597,0
20240816,132900,82599340,597,597,597,597,0
20240816,132800,82599340,597,597,597,597,0
20240816,132700,82599340,597,597,597,597,20
20240816,132600,82587400,597,597,597,597,0
20240816,132500,82587400,597,597,597,597,0
20240816,132400,82587400,597,597,597,597,0
20240816,132300,82587400,597,597,597,597,0
20240816,132200,82587400,597,597,597,597,90
20240816,132100,82533670,597,597,597,597,0
20240816,132000,82533670,597,597,597,597,0
20240816,131900,82533670,597,597,597,597,0
20240816,131800,82533670,597,595,597,593,501
20240816,131700,82236488,597,597,597,597,0
20240816,131600,82236488,597,597,597,597,0
20240816,131500,82236488,597,597,597,597,129
20240816,131400,82159475,597,597,597,597,0
20240816,131300,82159475,597,597,597,597,0
20240816,131200,82159475,597,597,597,597,0
20240816,131100,82159475,597,597,597,597,0
20240816,131000,82159475,597,597,597,597,3
20240816,130900,82157684,597,597,597,597,0
20240816,130800,82157684,597,597,598,597,3351
20240816,130700,80157136,597,596,597,595,4787
20240816,130600,77306697,595,595,595,595,235
20240816,130500,77166872,595,595,595,595,0
20240816,130400,77166872,595,595,595,595,0
20240816,130300,77166872,595,595,595,595,0
20240816,130200,77166872,595,595,595,595,0
20240816,130100,77166872,595,595,595,595,0
20240816,130000,77166872,595,595,595,595,0
20240816,125900,77166872,595,595,595,595,0
20240816,125800,77166872,595,595,595,595,0
20240816,125700,77166872,595,595,595,595,0
20240816,125600,77166872,595,595,595,595,0
20240816,125500,77166872,595,595,595,595,0
20240816,125400,77166872,595,595,595,595,0
20240816,125300,77166872,595,595,595,595,0
20240816,125200,77166872,595,595,595,595,0
20240816,125100,77166872,595,595,595,595,0
20240816,125000,77166872,595,595,595,595,0
20240816,124900,77166872,595,595,595,595,100
20240816,124800,77107372,595,595,595,595,0
20240816,124700,77107372,595,595,595,595,23
20240816,124600,77093687,595,595,595,595,0
20240816,124500,77093687,595,595,595,595,0
20240816,124400,77093687,595,595,595,595,1179
20240816,124300,76392182,596,596,596,596,0
20240816,124200,76392182,596,596,596,596,0
20240816,124100,76392182,596,596,596,596,0
20240816,124000,76392182,596,596,596,596,0
20240816,123900,76392182,596,596,596,596,0
20240816,123800,76392182,596,596,596,596,1
20240816,123700,76391586,595,595,595,595,0
20240816,123600,76391586,595,595,595,595,0
20240816,123500,76391586,595,595,595,595,33
20240816,123400,76371951,595,595,595,595,2
20240816,123300,76370761,595,595,595,595,0
20240816,123200,76370761,595,595,595,595,0
20240816,123100,76370761,595,595,595,595,0
20240816,123000,76370761,595,595,595,595,5520
20240816,122900,73086361,595,595,595,595,1
20240816,122800,73085766,593,593,593,593,1228
20240816,122700,72357562,593,593,593,593,1000
20240816,122600,71764562,595,595,595,595,0
20240816,122500,71764562,595,595,595,595,420
20240816,122400,71514662,595,595,595,595,0
20240816,122300,71514662,595,593,595,593,10
20240816,122200,71508730,595,595,595,595,10
20240816,122100,71502780,594,595,595,594,2106
20240816,122000,70249816,595,595,595,595,0
20240816,121900,70249816,595,595,595,595,1
20240816,121800,70249221,594,594,594,594,1
20240816,121700,70248627,594,594,594,594,0
20240816,121600,70248627,594,595,595,594,52
20240816,121500,70217691,595,595,595,595,0
20240816,121400,70217691,595,595,595,595,0
20240816,121300,70217691,595,595,595,595,0
20240816,121200,70217691,595,595,595,595,0
20240816,121100,70217691,595,595,595,595,0
20240816,121000,70217691,595,595,595,595,0
20240816,120900,70217691,595,595,595,595,1
20240816,120800,70217096,594,594,594,594,1
20240816,120700,70216502,595,595,595,595,0
20240816,120600,70216502,595,595,595,595,0
20240816,120500,70216502,595,595,595,595,4
20240816,120400,70214122,595,595,595,595,0
20240816,120300,70214122,595,595,595,595,0
20240816,120200,70214122,595,595,595,595,0
20240816,120100,70214122,595,595,595,595,0
20240816,120000,70214122,595,595,595,595,10
20240816,115900,70208172,595,595,595,595,0
20240816,115800,70208172,595,595,595,595,0
20240816,115700,70208172,595,595,595,595,0
20240816,115600,70208172,595,595,595,595,1
20240816,115500,70207577,595,595,595,595,1
20240816,115400,70206982,592,594,594,592,8922
20240816,115300,64923315,595,594,595,594,7
20240816,115200,64919156,592,592,592,592,0
20240816,115100,64919156,592,592,592,592,0
20240816,115000,64919156,592,592,592,592,0
20240816,114900,64919156,592,592,592,592,0
20240816,114800,64919156,592,593,593,592,4177
20240816,114700,62444189,594,594,594,594,10
20240816,114600,62438249,594,594,594,594,0
20240816,114500,62438249,594,594,594,594,0
20240816,114400,62438249,594,594,594,594,2257
20240816,114300,61097591,595,595,595,595,1500
20240816,114200,60205091,594,594,594,594,0
20240816,114100,60205091,594,594,594,594,0
20240816,114000,60205091,594,594,594,594,0
20240816,113900,60205091,594,594,594,594,0
20240816,113800,60205091,594,594,594,594,0
20240816,113700,60205091,594,594,594,594,23
20240816,113600,60191429,594,594,594,594,0
20240816,113500,60191429,594,594,594,594,0
20240816,113400,60191429,594,594,594,594,0
20240816,113300,60191429,594,596,596,594,32
20240816,113200,60172389,596,596,596,596,0
20240816,113100,60172389,596,596,596,596,3
20240816,113000,60170601,596,596,596,596,0
20240816,112900,60170601,596,595,596,595,200
20240816,112800,60051428,595,595,595,595,3
20240816,112700,60049643,595,595,595,595,0
20240816,112600,60049643,595,595,595,595,0
20240816,112500,60049643,595,595,595,595,1
20240816,112400,60049048,594,594,594,594,60
20240816,112300,60013408,594,595,595,594,94
20240816,112200,59957562,595,595,595,595,1
20240816,112100,59956967,596,596,596,596,0
20240816,112000,59956967,596,597,597,591,1780
20240816,111900,58904687,593,599,599,593,4023
20240816,111800,56514596,599,598,599,596,12001
20240816,111700,49359603,599,599,599,599,1
20240816,111600,49359004,598,598,598,598,2314
20240816,111500,47975232,597,597,597,597,1
20240816,111400,47974635,598,598,598,598,11
20240816,111300,47968057,598,598,598,598,0
20240816,111200,47968057,598,598,598,598,1
20240816,111100,47967459,596,596,596,596,1
20240816,111000,47966863,598,598,598,598,11
20240816,110900,47960285,597,597,597,597,0
20240816,110800,47960285,597,597,597,597,0
20240816,110700,47960285,597,598,598,597,2
20240816,110600,47959090,597,597,597,597,1
20240816,110500,47958493,598,598,598,598,0
20240816,110400,47958493,598,598,598,598,0
20240816,110300,47958493,598,598,598,598,0
20240816,110200,47958493,598,598,598,598,0
20240816,110100,47958493,598,598,598,598,0
20240816,110000,47958493,598,598,598,598,0
20240816,105900,47958493,598,598,598,598,0
20240816,105800,47958493,598,598,598,598,0
20240816,105700,47958493,598,598,598,598,0
20240816,105600,47958493,598,598,598,598,0
20240816,105500,47958493,598,598,598,598,2
20240816,105400,47957297,598,598,598,598,0
20240816,105300,47957297,598,598,598,598,4
20240816,105200,47954905,595,595,595,595,0
20240816,105100,47954905,595,595,595,595,0
20240816,105000,47954905,595,595,595,595,0
20240816,104900,47954905,595,595,595,595,19
20240816,104800,47943600,599,599,599,599,1
20240816,104700,47943001,595,595,595,595,0
20240816,104600,47943001,595,596,596,595,3400
20240816,104500,45919833,601,599,601,596,7083
20240816,104400,41695070,599,599,599,599,0
20240816,104300,41695070,599,601,601,599,17000
20240816,104200,31507064,601,601,601,601,0
20240816,104100,31507064,601,601,601,601,0
20240816,104000,31507064,601,601,601,601,0
20240816,103900,31507064,601,601,601,601,0
20240816,103800,31507064,601,601,601,601,0
20240816,103700,31507064,601,603,603,601,233
20240816,103600,31366971,601,601,601,601,0
20240816,103500,31366971,601,601,601,601,11
20240816,103400,31360360,601,601,601,601,0
20240816,103300,31360360,601,601,601,601,0
20240816,103200,31360360,601,601,601,601,0
20240816,103100,31360360,601,601,601,601,0
20240816,103000,31360360,601,601,601,601,103
20240816,102900,31298457,601,601,601,601,45
20240816,102800,31271412,604,604,604,604,0
20240816,102700,31271412,604,600,604,600,1229
20240816,102600,30533980,604,604,604,604,1
20240816,102500,30533376,601,601,601,601,0
20240816,102400,30533376,601,601,601,601,99
20240816,102300,30473877,604,604,604,604,0
20240816,102200,30473877,604,604,604,604,0
20240816,102100,30473877,604,604,604,604,0
20240816,102000,30473877,604,604,604,604,1
20240816,101900,30473273,601,601,601,601,585
20240816,101800,30121688,604,604,604,604,0
20240816,101700,30121688,604,604,604,604,0
20240816,101600,30121688,604,604,604,604,1
20240816,101500,30121084,601,601,604,601,240
20240816,101400,29976244,601,601,601,601,10
20240816,101300,29970234,601,602,602,601,2572
20240816,101200,28424440,604,604,604,604,0
20240816,101100,28424440,604,604,604,604,1
20240816,101000,28423836,602,602,602,602,1
20240816,100900,28423234,604,604,604,604,0
20240816,100800,28423234,604,604,604,604,0
20240816,100700,28423234,604,604,604,604,0
20240816,100600,28423234,604,604,604,604,11
20240816,100500,28416590,604,604,604,604,5
20240816,100400,28413570,604,604,604,604,3
20240816,100300,28411758,604,603,604,603,505
20240816,100200,28106745,603,603,603,603,1
20240816,100100,28106142,603,603,603,603,99
20240816,100000,28046445,601,601,603,601,1815
20240816,095900,26955429,602,602,602,602,18
20240816,095800,26944593,603,603,603,603,150
20240816,095700,26854143,603,603,603,603,0
20240816,095600,26854143,603,603,603,603,9
20240816,095500,26848716,603,603,603,603,0
20240816,095400,26848716,603,603,603,603,886
20240816,095300,26314458,603,604,604,603,11
20240816,095200,26307824,603,603,603,603,111
20240816,095100,26240891,604,604,604,604,5
20240816,095000,26237871,604,604,604,604,0
20240816,094900,26237871,604,604,604,604,0
20240816,094800,26237871,604,604,604,604,0
20240816,094700,26237871,604,604,604,604,981
20240816,094600,25645347,604,604,604,604,100
20240816,094500,25584947,604,604,604,604,17
20240816,094400,25574679,604,604,604,604,9
20240816,094300,25569243,604,604,604,604,0
20240816,094200,25569243,604,604,604,604,0
20240816,094100,25569243,604,604,604,604,13
20240816,094000,25561391,604,604,604,604,1
20240816,093900,25560787,604,604,604,604,2
20240816,093800,25559579,605,605,605,605,4
20240816,093700,25557159,605,604,605,604,3552
20240816,093600,23408200,601,602,605,601,8
20240816,093500,23403383,602,605,605,602,7
20240816,093400,23399166,604,604,604,604,6
20240816,093300,23395542,605,605,605,605,1
20240816,093200,23394937,601,605,605,601,65
20240816,093100,23355656,600,602,605,600,11324
20240816,093000,16516468,600,601,601,600,154
20240816,092900,16424061,601,601,601,601,203
20240816,092800,16302058,601,601,601,601,0
20240816,092700,16302058,601,601,601,601,50
20240816,092600,16272008,602,602,602,602,100
20240816,092500,16211808,602,602,602,602,7
20240816,092400,16207594,602,602,602,602,0
20240816,092300,16207594,602,602,602,602,500
20240816,092200,15906594,602,602,602,602,0
20240816,092100,15906594,602,600,602,600,1802
20240816,092000,14821841,601,601,601,601,0
20240816,091900,14821841,601,601,601,601,1
20240816,091800,14821240,601,601,602,601,101
20240816,091700,14760538,601,600,601,600,503
20240816,091600,14458737,601,601,601,601,0
20240816,091500,14458737,601,601,601,601,4
20240816,091400,14456333,602,601,602,601,48
20240816,091300,14427448,602,602,602,602,0
20240816,091200,14427448,602,602,602,602,23
20240816,091100,14413602,603,599,603,599,123
20240816,091000,14339921,599,603,603,599,15230
20240816,090900,5183396,603,603,603,602,66
20240816,090800,5143641,602,602,602,602,0
20240816,090700,5143641,602,602,602,602,44
20240816,090600,5117153,603,602,603,602,11
20240816,090500,5110525,602,602,602,602,43
20240816,090400,5084639,602,602,602,602,77
20240816,090300,5038285,601,601,601,601,372
20240816,090200,4814713,601,601,601,601,25
20240816,090100,4799688,600,599,600,599,5912
20240816,090000,1253174,599,599,600,599,2092