KissMeData/031820/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,191200,58653434,600,600,600,600,683
20240822,191100,58653434,600,600,600,600,0
20240822,191000,58653434,600,600,600,600,0
20240822,190900,58653434,600,600,600,600,0
20240822,190800,58653434,600,600,600,600,0
20240822,190700,58653434,600,600,600,600,0
20240822,190600,58653434,600,600,600,600,0
20240822,190500,58653434,600,600,600,600,0
20240822,190400,58653434,600,600,600,600,0
20240822,190300,58653434,600,600,600,600,0
20240822,190200,58653434,600,600,600,600,0
20240822,190100,58653434,600,600,600,600,0
20240822,190000,58653434,600,600,600,600,0
20240822,185900,58653434,600,600,600,600,0
20240822,185800,58653434,600,600,600,600,0
20240822,185700,58653434,600,600,600,600,0
20240822,185600,58653434,600,600,600,600,0
20240822,185500,58653434,600,600,600,600,0
20240822,185400,58653434,600,600,600,600,0
20240822,185300,58653434,600,600,600,600,0
20240822,185200,58653434,600,600,600,600,0
20240822,185100,58653434,600,600,600,600,0
20240822,185000,58653434,600,600,600,600,0
20240822,184900,58653434,600,600,600,600,0
20240822,184800,58653434,600,600,600,600,0
20240822,184700,58653434,600,600,600,600,0
20240822,184600,58653434,600,600,600,600,0
20240822,184500,58653434,600,600,600,600,0
20240822,184400,58653434,600,600,600,600,0
20240822,184300,58653434,600,600,600,600,0
20240822,184200,58653434,600,600,600,600,683
20240822,184100,58653434,600,600,600,600,0
20240822,184000,58653434,600,600,600,600,0
20240822,183900,58653434,600,600,600,600,0
20240822,183800,58653434,600,600,600,600,0
20240822,183700,58653434,600,600,600,600,0
20240822,183600,58653434,600,600,600,600,0
20240822,183500,58653434,600,600,600,600,0
20240822,183400,58653434,600,600,600,600,0
20240822,183300,58653434,600,600,600,600,0
20240822,183200,58653434,600,600,600,600,0
20240822,183100,58653434,600,600,600,600,0
20240822,183000,58653434,600,600,600,600,0
20240822,182900,58653434,600,600,600,600,0
20240822,182800,58653434,600,600,600,600,0
20240822,182700,58653434,600,600,600,600,0
20240822,182600,58653434,600,600,600,600,0
20240822,182500,58653434,600,600,600,600,0
20240822,182400,58653434,600,600,600,600,0
20240822,182300,58653434,600,600,600,600,0
20240822,182200,58653434,600,600,600,600,0
20240822,182100,58653434,600,600,600,600,0
20240822,182000,58653434,600,600,600,600,0
20240822,181900,58653434,600,600,600,600,0
20240822,181800,58653434,600,600,600,600,0
20240822,181700,58653434,600,600,600,600,0
20240822,181600,58653434,600,600,600,600,0
20240822,181500,58653434,600,600,600,600,0
20240822,181400,58653434,600,600,600,600,0
20240822,181300,58653434,600,600,600,600,0
20240822,181200,58653434,600,600,600,600,683
20240822,181100,58653434,600,600,600,600,0
20240822,181000,58653434,600,600,600,600,0
20240822,180900,58653434,600,600,600,600,0
20240822,180800,58653434,600,600,600,600,0
20240822,180700,58653434,600,600,600,600,0
20240822,180600,58653434,600,600,600,600,0
20240822,180500,58653434,600,600,600,600,0
20240822,180400,58653434,600,600,600,600,0
20240822,180300,58653434,600,600,600,600,0
20240822,180200,58653434,600,600,600,600,0
20240822,180100,58653434,600,600,600,600,0
20240822,180000,58653434,600,600,600,600,0
20240822,175900,58653434,600,600,600,600,0
20240822,175800,58653434,600,600,600,600,0
20240822,175700,58653434,600,600,600,600,0
20240822,175600,58653434,600,600,600,600,0
20240822,175500,58653434,600,600,600,600,0
20240822,175400,58653434,600,600,600,600,0
20240822,175300,58653434,600,600,600,600,0
20240822,175200,58653434,600,600,600,600,0
20240822,175100,58653434,600,600,600,600,0
20240822,175000,58653434,600,600,600,600,0
20240822,174900,58653434,600,600,600,600,0
20240822,174800,58653434,600,600,600,600,0
20240822,174700,58653434,600,600,600,600,0
20240822,174600,58653434,600,600,600,600,0
20240822,174500,58653434,600,600,600,600,0
20240822,174400,58653434,600,600,600,600,0
20240822,174300,58653434,600,600,600,600,0
20240822,174200,58653434,600,600,600,600,683
20240822,174100,58653434,600,600,600,600,0
20240822,174000,58653434,600,600,600,600,0
20240822,173900,58653434,600,600,600,600,0
20240822,173800,58653434,600,600,600,600,0
20240822,173700,58653434,600,600,600,600,0
20240822,173600,58653434,600,600,600,600,0
20240822,173500,58653434,600,600,600,600,0
20240822,173400,58653434,600,600,600,600,0
20240822,173300,58653434,600,600,600,600,0
20240822,173200,58653434,600,600,600,600,0
20240822,173100,58653434,600,600,600,600,0
20240822,173000,58653434,600,600,600,600,0
20240822,172900,58653434,600,600,600,600,0
20240822,172800,58653434,600,600,600,600,0
20240822,172700,58653434,600,600,600,600,0
20240822,172600,58653434,600,600,600,600,0
20240822,172500,58653434,600,600,600,600,0
20240822,172400,58653434,600,600,600,600,0
20240822,172300,58653434,600,600,600,600,0
20240822,172200,58653434,600,600,600,600,0
20240822,172100,58653434,600,600,600,600,0
20240822,172000,58653434,600,600,600,600,0
20240822,171900,58653434,600,600,600,600,0
20240822,171800,58653434,600,600,600,600,0
20240822,171700,58653434,600,600,600,600,0
20240822,171600,58653434,600,600,600,600,0
20240822,171500,58653434,600,600,600,600,0
20240822,171400,58653434,600,600,600,600,0
20240822,171300,58653434,600,600,600,600,0
20240822,171200,58653434,600,600,600,600,683
20240822,171100,58653434,600,600,600,600,0
20240822,171000,58653434,600,600,600,600,0
20240822,170900,58653434,600,600,600,600,0
20240822,170800,58653434,600,600,600,600,0
20240822,170700,58653434,600,600,600,600,0
20240822,170600,58653434,600,600,600,600,0
20240822,170500,58653434,600,600,600,600,0
20240822,170400,58653434,600,600,600,600,0
20240822,170300,58653434,600,600,600,600,0
20240822,170200,58653434,600,600,600,600,0
20240822,170100,58653434,600,600,600,600,0
20240822,170000,58653434,600,600,600,600,0
20240822,165900,58653434,600,600,600,600,0
20240822,165800,58653434,600,600,600,600,0
20240822,165700,58653434,600,600,600,600,0
20240822,165600,58653434,600,600,600,600,0
20240822,165500,58653434,600,600,600,600,0
20240822,165400,58653434,600,600,600,600,0
20240822,165300,58653434,600,600,600,600,0
20240822,165200,58653434,600,600,600,600,0
20240822,165100,58653434,600,600,600,600,0
20240822,165000,58653434,600,600,600,600,0
20240822,164900,58653434,600,600,600,600,0
20240822,164800,58653434,600,600,600,600,0
20240822,164700,58653434,600,600,600,600,0
20240822,164600,58653434,600,600,600,600,0
20240822,164500,58653434,600,600,600,600,0
20240822,164400,58653434,600,600,600,600,0
20240822,164300,58653434,600,600,600,600,0
20240822,164200,58653434,600,600,600,600,683
20240822,164100,58653434,600,600,600,600,0
20240822,164000,58653434,600,600,600,600,0
20240822,163900,58653434,600,600,600,600,0
20240822,163800,58653434,600,600,600,600,0
20240822,163700,58653434,600,600,600,600,0
20240822,163600,58653434,600,600,600,600,0
20240822,163500,58653434,600,600,600,600,0
20240822,163400,58653434,600,600,600,600,0
20240822,163300,58653434,600,600,600,600,0
20240822,163200,58653434,600,600,600,600,0
20240822,163100,58653434,600,600,600,600,0
20240822,163000,58653434,600,600,600,600,0
20240822,162900,58653434,600,600,600,600,0
20240822,162800,58653434,600,600,600,600,0
20240822,162700,58653434,600,600,600,600,0
20240822,162600,58653434,600,600,600,600,0
20240822,162500,58653434,600,600,600,600,0
20240822,162400,58653434,600,600,600,600,0
20240822,162300,58653434,600,600,600,600,0
20240822,162200,58653434,600,600,600,600,0
20240822,162100,58653434,600,600,600,600,0
20240822,162000,58653434,600,600,600,600,0
20240822,161900,58653434,600,600,600,600,0
20240822,161800,58653434,600,600,600,600,0
20240822,161700,58653434,600,600,600,600,0
20240822,161600,58653434,600,600,600,600,0
20240822,161500,58653434,600,600,600,600,0
20240822,161400,58653434,600,600,600,600,0
20240822,161300,58653434,600,600,600,600,0
20240822,161200,58653434,600,600,600,600,683
20240822,161100,58653434,600,600,600,600,0
20240822,161000,58653434,600,600,600,600,0
20240822,160900,58653434,600,600,600,600,0
20240822,160800,58653434,600,600,600,600,0
20240822,160700,58653434,600,600,600,600,0
20240822,160600,58653434,600,600,600,600,0
20240822,160500,58653434,600,600,600,600,0
20240822,160400,58653434,600,600,600,600,0
20240822,160300,58653434,600,600,600,600,0
20240822,160200,58653434,600,600,600,600,0
20240822,160100,58653434,600,600,600,600,0
20240822,160000,58653434,600,600,600,600,0
20240822,155900,58653434,600,600,600,600,0
20240822,155800,58653434,600,600,600,600,0
20240822,155700,58653434,600,600,600,600,0
20240822,155600,58653434,600,600,600,600,0
20240822,155500,58653434,600,600,600,600,0
20240822,155400,58653434,600,600,600,600,0
20240822,155300,58653434,600,600,600,600,0
20240822,155200,58653434,600,600,600,600,0
20240822,155100,58653434,600,600,600,600,0
20240822,155000,58653434,600,600,600,600,0
20240822,154900,58653434,600,600,600,600,0
20240822,154800,58653434,600,600,600,600,0
20240822,154700,58653434,600,600,600,600,0
20240822,154600,58653434,600,600,600,600,0
20240822,154500,58653434,600,600,600,600,0
20240822,154400,58653434,600,600,600,600,0
20240822,154300,58653434,600,600,600,600,0
20240822,154200,58653434,600,600,600,600,683
20240822,154100,58653434,600,600,600,600,0
20240822,154000,58653434,600,600,600,600,0
20240822,153900,58653434,600,600,600,600,0
20240822,153800,58653434,600,600,600,600,0
20240822,153700,58653434,600,600,600,600,0
20240822,153600,58653434,600,600,600,600,0
20240822,153500,58653434,600,600,600,600,0
20240822,153400,58653434,600,600,600,600,0
20240822,153300,58653434,600,600,600,600,0
20240822,153200,58653434,600,600,600,600,0
20240822,153100,58653434,600,600,600,600,0
20240822,153000,58653434,600,600,600,600,683
20240822,152900,58243634,602,602,602,602,0
20240822,152800,58243634,602,602,602,602,0
20240822,152700,58243634,602,602,602,602,0
20240822,152600,58243634,602,602,602,602,0
20240822,152500,58243634,602,602,602,602,0
20240822,152400,58243634,602,602,602,602,0
20240822,152300,58243634,602,602,602,602,0
20240822,152200,58243634,602,602,602,602,0
20240822,152100,58243634,602,602,602,602,0
20240822,152000,58243634,602,602,602,602,0
20240822,151900,58243634,602,601,602,601,418
20240822,151800,57992244,601,601,601,601,4
20240822,151700,57989840,602,602,602,602,0
20240822,151600,57989840,602,602,602,602,180
20240822,151500,57881480,602,602,602,602,0
20240822,151400,57881480,602,601,602,600,5
20240822,151300,57878477,603,602,603,602,416
20240822,151200,57628044,602,601,602,601,11243
20240822,151100,50870999,601,601,601,601,0
20240822,151000,50870999,601,601,601,601,0
20240822,150900,50870999,601,601,601,601,0
20240822,150800,50870999,601,600,601,600,31
20240822,150700,50852398,600,600,600,600,470
20240822,150600,50570398,601,601,601,601,185
20240822,150500,50459213,601,601,601,601,0
20240822,150400,50459213,601,601,601,601,0
20240822,150300,50459213,601,601,601,601,0
20240822,150200,50459213,601,601,601,601,0
20240822,150100,50459213,601,601,601,601,0
20240822,150000,50459213,601,600,601,600,15
20240822,145900,50450199,601,601,601,601,0
20240822,145800,50450199,601,601,601,601,1
20240822,145700,50449598,599,601,601,599,33
20240822,145600,50429825,601,601,601,601,176
20240822,145500,50324049,601,601,601,601,0
20240822,145400,50324049,601,601,601,601,0
20240822,145300,50324049,601,601,601,601,0
20240822,145200,50324049,601,601,601,601,0
20240822,145100,50324049,601,601,601,601,100
20240822,145000,50263949,601,601,601,601,0
20240822,144900,50263949,601,601,601,601,12
20240822,144800,50256737,600,600,600,600,0
20240822,144700,50256737,600,600,600,600,50
20240822,144600,50226737,600,600,600,600,134
20240822,144500,50146337,600,600,600,600,0
20240822,144400,50146337,600,600,600,600,1000
20240822,144300,49546337,600,600,600,600,21
20240822,144200,49533737,600,600,600,600,0
20240822,144100,49533737,600,600,600,600,0
20240822,144000,49533737,600,600,600,600,0
20240822,143900,49533737,600,600,600,600,1
20240822,143800,49533137,600,600,600,600,0
20240822,143700,49533137,600,600,600,600,200
20240822,143600,49413137,600,600,600,600,191
20240822,143500,49298537,600,600,600,600,0
20240822,143400,49298537,600,600,600,600,0
20240822,143300,49298537,600,600,600,600,0
20240822,143200,49298537,600,600,600,600,1
20240822,143100,49297937,600,600,600,600,0
20240822,143000,49297937,600,600,600,600,0
20240822,142900,49297937,600,600,600,600,0
20240822,142800,49297937,600,600,600,600,3
20240822,142700,49296137,600,600,600,600,13
20240822,142600,49288337,600,600,600,600,187
20240822,142500,49176137,601,601,601,601,0
20240822,142400,49176137,601,601,601,601,0
20240822,142300,49176137,601,601,601,601,0
20240822,142200,49176137,601,601,601,601,0
20240822,142100,49176137,601,601,601,601,0
20240822,142000,49176137,601,601,601,601,4
20240822,141900,49173733,601,601,601,601,0
20240822,141800,49173733,601,601,601,601,2
20240822,141700,49172531,601,601,601,601,1
20240822,141600,49171930,601,601,601,601,187
20240822,141500,49059543,601,601,601,601,0
20240822,141400,49059543,601,601,601,601,0
20240822,141300,49059543,601,601,601,601,4
20240822,141200,49057139,601,601,601,601,0
20240822,141100,49057139,601,601,601,601,0
20240822,141000,49057139,601,601,601,601,738
20240822,140900,48613601,601,600,601,600,135
20240822,140800,48532467,600,600,600,600,0
20240822,140700,48532467,600,600,600,600,1
20240822,140600,48531867,600,600,600,600,48
20240822,140500,48503067,600,600,600,600,0
20240822,140400,48503067,600,600,600,600,0
20240822,140300,48503067,600,600,600,600,0
20240822,140200,48503067,600,600,600,600,0
20240822,140100,48503067,600,600,600,600,0
20240822,140000,48503067,600,600,600,600,1
20240822,135900,48502467,601,600,601,600,186
20240822,135800,48390683,599,599,599,599,0
20240822,135700,48390683,599,599,599,599,1
20240822,135600,48390084,598,598,598,598,0
20240822,135500,48390084,598,598,598,598,0
20240822,135400,48390084,598,598,598,598,0
20240822,135300,48390084,598,598,598,598,0
20240822,135200,48390084,598,598,598,598,200
20240822,135100,48270484,601,601,601,601,0
20240822,135000,48270484,601,598,601,598,140
20240822,134900,48186716,599,600,601,599,88
20240822,134800,48133981,601,601,601,601,2
20240822,134700,48132779,601,601,601,601,0
20240822,134600,48132779,601,601,601,601,189
20240822,134500,48019190,601,601,601,601,0
20240822,134400,48019190,601,601,601,601,0
20240822,134300,48019190,601,601,601,601,0
20240822,134200,48019190,601,601,601,601,0
20240822,134100,48019190,601,601,601,601,0
20240822,134000,48019190,601,601,601,601,0
20240822,133900,48019190,601,601,601,601,31
20240822,133800,48000559,600,600,600,600,0
20240822,133700,48000559,600,600,600,600,0
20240822,133600,48000559,600,600,600,600,168
20240822,133500,47899759,600,600,600,600,0
20240822,133400,47899759,600,600,600,600,0
20240822,133300,47899759,600,600,600,600,0
20240822,133200,47899759,600,600,600,600,0
20240822,133100,47899759,600,600,600,600,0
20240822,133000,47899759,600,600,600,600,1
20240822,132900,47899159,600,600,600,600,0
20240822,132800,47899159,600,600,600,600,0
20240822,132700,47899159,600,600,600,600,11
20240822,132600,47892559,600,600,600,600,180
20240822,132500,47784559,601,601,601,601,0
20240822,132400,47784559,601,601,601,601,0
20240822,132300,47784559,601,601,601,601,20
20240822,132200,47772539,599,599,599,599,0
20240822,132100,47772539,599,599,599,599,6075
20240822,132000,44133614,599,599,599,599,2
20240822,131900,44132416,599,600,601,599,529
20240822,131800,43815190,599,599,599,599,0
20240822,131700,43815190,599,599,599,599,0
20240822,131600,43815190,599,599,599,599,0
20240822,131500,43815190,599,599,599,599,0
20240822,131400,43815190,599,599,599,599,0
20240822,131300,43815190,599,599,599,599,0
20240822,131200,43815190,599,599,599,599,200
20240822,131100,43695390,599,599,599,599,12
20240822,131000,43688202,600,600,600,600,39
20240822,130900,43664802,600,600,600,600,6
20240822,130800,43661202,600,601,601,600,927
20240822,130700,43104995,601,601,601,601,0
20240822,130600,43104995,601,601,601,601,1221
20240822,130500,42371174,601,601,601,601,738
20240822,130400,41927636,601,601,601,601,0
20240822,130300,41927636,601,601,601,601,0
20240822,130200,41927636,601,601,601,601,0
20240822,130100,41927636,601,601,601,601,332
20240822,130000,41728104,601,601,601,601,2
20240822,125900,41726902,602,602,602,602,0
20240822,125800,41726902,602,602,602,602,0
20240822,125700,41726902,602,602,602,602,0
20240822,125600,41726902,602,602,602,602,174
20240822,125500,41622154,602,602,602,602,0
20240822,125400,41622154,602,602,602,602,0
20240822,125300,41622154,602,602,602,602,0
20240822,125200,41622154,602,602,602,602,0
20240822,125100,41622154,602,602,602,602,0
20240822,125000,41622154,602,602,602,602,0
20240822,124900,41622154,602,602,602,602,195
20240822,124800,41504764,599,599,599,599,0
20240822,124700,41504764,599,599,599,599,0
20240822,124600,41504764,599,599,599,599,0
20240822,124500,41504764,599,599,599,599,0
20240822,124400,41504764,599,599,599,599,524
20240822,124300,41190888,600,600,600,600,0
20240822,124200,41190888,600,600,600,600,40
20240822,124100,41166888,603,603,603,603,0
20240822,124000,41166888,603,603,603,603,7462
20240822,123900,36667302,603,603,603,603,3400
20240822,123800,34617102,603,602,603,602,3200
20240822,123700,32687702,601,601,601,601,100
20240822,123600,32627602,598,600,600,598,200
20240822,123500,32507607,600,600,600,600,200
20240822,123400,32387607,600,600,600,600,1955
20240822,123300,31214607,600,600,600,600,3
20240822,123200,31212807,601,601,601,601,1663
20240822,123100,30213344,600,600,600,600,397
20240822,123000,29975144,600,600,600,600,2
20240822,122900,29973944,600,600,600,600,1
20240822,122800,29973344,600,600,600,600,6
20240822,122700,29969744,600,600,600,600,201
20240822,122600,29849144,601,601,601,601,175
20240822,122500,29743969,601,601,601,601,10
20240822,122400,29737959,601,601,601,601,1
20240822,122300,29737358,601,601,601,601,0
20240822,122200,29737358,601,601,601,601,0
20240822,122100,29737358,601,601,601,601,0
20240822,122000,29737358,601,601,601,601,0
20240822,121900,29737358,601,600,601,600,4001
20240822,121800,27333757,598,598,598,598,2
20240822,121700,27332561,597,598,598,597,3519
20240822,121600,25231508,598,598,598,598,0
20240822,121500,25231508,598,598,598,598,128
20240822,121400,25154964,598,598,598,598,0
20240822,121300,25154964,598,599,599,598,4522
20240822,121200,22450510,599,600,600,599,5948
20240822,121100,18885722,603,603,603,603,0
20240822,121000,18885722,603,603,603,603,0
20240822,120900,18885722,603,603,603,603,19
20240822,120800,18874265,601,601,601,601,537
20240822,120700,18551528,604,604,604,604,0
20240822,120600,18551528,604,604,604,604,194
20240822,120500,18434352,604,604,604,604,0
20240822,120400,18434352,604,604,604,604,1
20240822,120300,18433748,601,601,601,601,3500
20240822,120200,16330248,604,604,604,604,0
20240822,120100,16330248,604,604,604,604,0
20240822,120000,16330248,604,602,604,602,741
20240822,115900,15882688,604,604,604,604,0
20240822,115800,15882688,604,604,604,604,0
20240822,115700,15882688,604,604,604,604,0
20240822,115600,15882688,604,604,604,604,194
20240822,115500,15765512,604,604,604,604,0
20240822,115400,15765512,604,604,604,604,0
20240822,115300,15765512,604,604,604,604,0
20240822,115200,15765512,604,604,604,604,0
20240822,115100,15765512,604,604,604,604,0
20240822,115000,15765512,604,604,604,604,0
20240822,114900,15765512,604,604,604,604,0
20240822,114800,15765512,604,604,604,604,3
20240822,114700,15763700,604,604,604,604,1
20240822,114600,15763096,604,604,604,604,192
20240822,114500,15647128,604,604,604,604,34
20240822,114400,15626592,604,604,604,604,220
20240822,114300,15493712,604,604,604,604,0
20240822,114200,15493712,604,604,604,604,1
20240822,114100,15493108,603,603,603,603,0
20240822,114000,15493108,603,603,603,603,5
20240822,113900,15490093,603,603,603,603,0
20240822,113800,15490093,603,605,605,603,207
20240822,113700,15364868,605,605,605,605,1
20240822,113600,15364263,602,602,602,602,0
20240822,113500,15364263,602,602,602,602,0
20240822,113400,15364263,602,602,602,602,0
20240822,113300,15364263,602,602,602,602,0
20240822,113200,15364263,602,602,602,602,0
20240822,113100,15364263,602,602,602,602,0
20240822,113000,15364263,602,602,602,602,1100
20240822,112900,14702063,605,605,605,605,0
20240822,112800,14702063,605,605,605,605,0
20240822,112700,14702063,605,605,605,605,5
20240822,112600,14699038,605,605,605,605,184
20240822,112500,14587718,605,605,605,605,0
20240822,112400,14587718,605,605,605,605,0
20240822,112300,14587718,605,605,605,605,0
20240822,112200,14587718,605,605,605,605,0
20240822,112100,14587718,605,605,605,605,0
20240822,112000,14587718,605,603,605,603,217
20240822,111900,14456851,605,605,605,605,0
20240822,111800,14456851,605,605,605,605,1
20240822,111700,14456246,605,605,605,605,0
20240822,111600,14456246,605,605,605,605,191
20240822,111500,14340691,605,605,605,605,0
20240822,111400,14340691,605,605,605,605,0
20240822,111300,14340691,605,605,605,605,0
20240822,111200,14340691,605,605,605,605,96
20240822,111100,14282611,605,605,605,605,100
20240822,111000,14222111,605,605,605,605,100
20240822,110900,14161611,605,605,605,605,163
20240822,110800,14062996,605,605,605,605,1
20240822,110700,14062391,605,605,605,605,6
20240822,110600,14058761,605,605,605,605,195
20240822,110500,13940786,606,606,606,606,0
20240822,110400,13940786,606,606,606,606,0
20240822,110300,13940786,606,606,606,606,0
20240822,110200,13940786,606,606,606,606,0
20240822,110100,13940786,606,606,606,606,0
20240822,110000,13940786,606,606,606,606,0
20240822,105900,13940786,606,606,606,606,0
20240822,105800,13940786,606,606,606,606,0
20240822,105700,13940786,606,606,606,606,1
20240822,105600,13940180,606,606,606,606,186
20240822,105500,13827464,606,604,606,604,739
20240822,105400,13380380,604,604,604,604,10
20240822,105300,13374340,606,605,606,605,2013
20240822,105200,12156474,606,605,606,605,31
20240822,105100,12137718,605,603,605,603,3737
20240822,105000,9881058,603,603,603,603,0
20240822,104900,9881058,603,603,603,603,0
20240822,104800,9881058,603,603,603,603,0
20240822,104700,9881058,603,603,603,603,2
20240822,104600,9879852,603,603,603,603,293
20240822,104500,9703173,603,603,603,603,70
20240822,104400,9660963,601,601,601,601,0
20240822,104300,9660963,601,601,601,601,0
20240822,104200,9660963,601,601,601,601,0
20240822,104100,9660963,601,601,601,601,50
20240822,104000,9630913,601,603,603,601,243
20240822,103900,9484866,603,603,603,603,829
20240822,103800,8984979,603,603,603,603,0
20240822,103700,8984979,603,603,603,603,100
20240822,103600,8924679,603,603,603,603,344
20240822,103500,8717247,603,603,603,603,0
20240822,103400,8717247,603,603,603,603,0
20240822,103300,8717247,603,603,603,603,0
20240822,103200,8717247,603,603,603,603,12
20240822,103100,8710011,602,602,602,602,112
20240822,103000,8642587,603,603,603,603,0
20240822,102900,8642587,603,603,603,603,0
20240822,102800,8642587,603,603,603,603,1
20240822,102700,8641984,603,603,603,603,1
20240822,102600,8641381,603,603,603,603,194
20240822,102500,8524399,603,603,603,603,10
20240822,102400,8518369,603,603,603,603,0
20240822,102300,8518369,603,603,603,603,0
20240822,102200,8518369,603,603,603,603,5
20240822,102100,8515354,603,603,603,603,0
20240822,102000,8515354,603,603,603,603,10
20240822,101900,8509324,603,603,603,603,0
20240822,101800,8509324,603,603,603,603,1
20240822,101700,8508721,603,603,603,603,1
20240822,101600,8508118,603,603,603,603,194
20240822,101500,8391136,603,603,603,603,0
20240822,101400,8391136,603,603,603,603,0
20240822,101300,8391136,603,603,603,603,0
20240822,101200,8391136,603,603,603,603,0
20240822,101100,8391136,603,603,603,603,0
20240822,101000,8391136,603,603,603,603,2
20240822,100900,8389930,603,603,603,603,30
20240822,100800,8371840,603,603,603,603,0
20240822,100700,8371840,603,603,603,603,6
20240822,100600,8368222,603,603,603,602,338
20240822,100500,8164541,605,605,605,605,10
20240822,100400,8158491,605,605,605,605,6
20240822,100300,8154861,605,605,605,605,100
20240822,100200,8094361,605,605,605,605,537
20240822,100100,7769476,605,605,605,605,1
20240822,100000,7768871,605,605,605,605,0
20240822,095900,7768871,605,605,605,605,1
20240822,095800,7768266,605,605,605,605,0
20240822,095700,7768266,605,605,605,605,0
20240822,095600,7768266,605,604,605,604,197
20240822,095500,7649089,605,605,605,605,0
20240822,095400,7649089,605,605,605,605,0
20240822,095300,7649089,605,605,605,605,0
20240822,095200,7649089,605,605,605,605,0
20240822,095100,7649089,605,605,605,605,0
20240822,095000,7649089,605,605,605,605,0
20240822,094900,7649089,605,605,605,605,0
20240822,094800,7649089,605,605,605,605,0
20240822,094700,7649089,605,605,605,605,1
20240822,094600,7648484,605,605,605,605,203
20240822,094500,7525669,605,605,605,605,0
20240822,094400,7525669,605,605,605,605,0
20240822,094300,7525669,605,605,605,605,2
20240822,094200,7524459,605,605,605,605,13
20240822,094100,7516594,602,605,605,602,5
20240822,094000,7513572,605,602,605,602,60
20240822,093900,7477437,606,606,606,606,0
20240822,093800,7477437,606,606,606,606,14
20240822,093700,7468953,606,606,606,606,5
20240822,093600,7465923,606,606,606,603,2403
20240822,093500,6016297,606,605,606,605,2
20240822,093400,6015086,606,606,606,606,32
20240822,093300,5995694,606,606,606,606,1
20240822,093200,5995088,607,605,607,605,32
20240822,093100,5975680,606,606,606,606,0
20240822,093000,5975680,606,606,606,606,32
20240822,092900,5956288,606,606,606,606,21
20240822,092800,5943562,606,606,606,606,33
20240822,092700,5923564,605,607,607,605,621
20240822,092600,5547795,605,605,605,605,0
20240822,092500,5547795,605,607,607,605,234
20240822,092400,5406159,606,606,606,606,1
20240822,092300,5405553,607,607,607,607,1032
20240822,092200,4779129,607,607,607,607,55
20240822,092100,4745744,607,607,607,607,32
20240822,092000,4726320,607,607,607,607,0
20240822,091900,4726320,607,607,607,607,32
20240822,091800,4706896,607,607,607,607,3
20240822,091700,4705075,607,606,607,606,221
20240822,091600,4571117,606,605,606,605,407
20240822,091500,4324482,605,604,605,604,78
20240822,091400,4277337,604,604,604,604,89
20240822,091300,4223581,604,604,604,604,32
20240822,091200,4204253,601,601,601,601,1
20240822,091100,4203652,604,604,604,604,32
20240822,091000,4184324,602,602,602,602,158
20240822,090900,4089208,602,603,603,602,42
20240822,090800,4063922,604,605,606,604,35
20240822,090700,4042726,605,605,605,602,699
20240822,090600,3620581,605,604,605,604,73
20240822,090500,3576457,603,603,603,603,40
20240822,090400,3552337,603,602,603,602,120
20240822,090300,3480057,601,602,603,597,1602
20240822,090200,2521728,602,600,602,599,1764
20240822,090100,1464801,600,600,600,600,267
20240822,090000,1304601,603,600,603,600,2174