KissMeData/001620/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183500,26939913,581,581,581,581,1729
20240809,183400,26939913,581,581,581,581,0
20240809,183300,26939913,581,581,581,581,0
20240809,183200,26939913,581,581,581,581,0
20240809,183100,26939913,581,581,581,581,0
20240809,183000,26939913,581,581,581,581,0
20240809,182900,26939913,581,581,581,581,0
20240809,182800,26939913,581,581,581,581,0
20240809,182700,26939913,581,581,581,581,0
20240809,182600,26939913,581,581,581,581,0
20240809,182500,26939913,581,581,581,581,0
20240809,182400,26939913,581,581,581,581,0
20240809,182300,26939913,581,581,581,581,0
20240809,182200,26939913,581,581,581,581,0
20240809,182100,26939913,581,581,581,581,0
20240809,182000,26939913,581,581,581,581,0
20240809,181900,26939913,581,581,581,581,0
20240809,181800,26939913,581,581,581,581,0
20240809,181700,26939913,581,581,581,581,0
20240809,181600,26939913,581,581,581,581,0
20240809,181500,26939913,581,581,581,581,0
20240809,181400,26939913,581,581,581,581,0
20240809,181300,26939913,581,581,581,581,0
20240809,181200,26939913,581,581,581,581,0
20240809,181100,26939913,581,581,581,581,0
20240809,181000,26939913,581,581,581,581,0
20240809,180900,26939913,581,581,581,581,0
20240809,180800,26939913,581,581,581,581,0
20240809,180700,26939913,581,581,581,581,0
20240809,180600,26939913,581,581,581,581,0
20240809,180500,26939913,581,581,581,581,1729
20240809,180400,26939913,581,581,581,581,0
20240809,180300,26939913,581,581,581,581,0
20240809,180200,26939913,581,581,581,581,0
20240809,180100,26939913,581,581,581,581,0
20240809,180000,26939913,581,581,581,581,0
20240809,175900,26939913,581,581,581,581,0
20240809,175800,26939913,581,581,581,581,0
20240809,175700,26939913,581,581,581,581,0
20240809,175600,26939913,581,581,581,581,0
20240809,175500,26939913,581,581,581,581,0
20240809,175400,26939913,581,581,581,581,0
20240809,175300,26939913,581,581,581,581,0
20240809,175200,26939913,581,581,581,581,0
20240809,175100,26939913,581,581,581,581,0
20240809,175000,26939913,581,581,581,581,0
20240809,174900,26939913,581,581,581,581,0
20240809,174800,26939913,581,581,581,581,0
20240809,174700,26939913,581,581,581,581,0
20240809,174600,26939913,581,581,581,581,0
20240809,174500,26939913,581,581,581,581,0
20240809,174400,26939913,581,581,581,581,0
20240809,174300,26939913,581,581,581,581,0
20240809,174200,26939913,581,581,581,581,0
20240809,174100,26939913,581,581,581,581,0
20240809,174000,26939913,581,581,581,581,0
20240809,173900,26939913,581,581,581,581,0
20240809,173800,26939913,581,581,581,581,0
20240809,173700,26939913,581,581,581,581,0
20240809,173600,26939913,581,581,581,581,0
20240809,173500,26939913,581,581,581,581,1729
20240809,173400,26939913,581,581,581,581,0
20240809,173300,26939913,581,581,581,581,0
20240809,173200,26939913,581,581,581,581,0
20240809,173100,26939913,581,581,581,581,0
20240809,173000,26939913,581,581,581,581,0
20240809,172900,26939913,581,581,581,581,0
20240809,172800,26939913,581,581,581,581,0
20240809,172700,26939913,581,581,581,581,0
20240809,172600,26939913,581,581,581,581,0
20240809,172500,26939913,581,581,581,581,0
20240809,172400,26939913,581,581,581,581,0
20240809,172300,26939913,581,581,581,581,0
20240809,172200,26939913,581,581,581,581,0
20240809,172100,26939913,581,581,581,581,0
20240809,172000,26939913,581,581,581,581,0
20240809,171900,26939913,581,581,581,581,0
20240809,171800,26939913,581,581,581,581,0
20240809,171700,26939913,581,581,581,581,0
20240809,171600,26939913,581,581,581,581,0
20240809,171500,26939913,581,581,581,581,0
20240809,171400,26939913,581,581,581,581,0
20240809,171300,26939913,581,581,581,581,0
20240809,171200,26939913,581,581,581,581,0
20240809,171100,26939913,581,581,581,581,0
20240809,171000,26939913,581,581,581,581,0
20240809,170900,26939913,581,581,581,581,0
20240809,170800,26939913,581,581,581,581,0
20240809,170700,26939913,581,581,581,581,0
20240809,170600,26939913,581,581,581,581,0
20240809,170500,26939913,581,581,581,581,1729
20240809,170400,26939913,581,581,581,581,0
20240809,170300,26939913,581,581,581,581,0
20240809,170200,26939913,581,581,581,581,0
20240809,170100,26939913,581,581,581,581,0
20240809,170000,26939913,581,581,581,581,0
20240809,165900,26939913,581,581,581,581,0
20240809,165800,26939913,581,581,581,581,0
20240809,165700,26939913,581,581,581,581,0
20240809,165600,26939913,581,581,581,581,0
20240809,165500,26939913,581,581,581,581,0
20240809,165400,26939913,581,581,581,581,0
20240809,165300,26939913,581,581,581,581,0
20240809,165200,26939913,581,581,581,581,0
20240809,165100,26939913,581,581,581,581,0
20240809,165000,26939913,581,581,581,581,0
20240809,164900,26939913,581,581,581,581,0
20240809,164800,26939913,581,581,581,581,0
20240809,164700,26939913,581,581,581,581,0
20240809,164600,26939913,581,581,581,581,0
20240809,164500,26939913,581,581,581,581,0
20240809,164400,26939913,581,581,581,581,0
20240809,164300,26939913,581,581,581,581,0
20240809,164200,26939913,581,581,581,581,0
20240809,164100,26939913,581,581,581,581,0
20240809,164000,26939913,581,581,581,581,0
20240809,163900,26939913,581,581,581,581,0
20240809,163800,26939913,581,581,581,581,0
20240809,163700,26939913,581,581,581,581,0
20240809,163600,26939913,581,581,581,581,0
20240809,163500,26939913,581,581,581,581,1729
20240809,163400,26939913,581,581,581,581,0
20240809,163300,26939913,581,581,581,581,0
20240809,163200,26939913,581,581,581,581,0
20240809,163100,26939913,581,581,581,581,0
20240809,163000,26939913,581,581,581,581,0
20240809,162900,26939913,581,581,581,581,0
20240809,162800,26939913,581,581,581,581,0
20240809,162700,26939913,581,581,581,581,0
20240809,162600,26939913,581,581,581,581,0
20240809,162500,26939913,581,581,581,581,0
20240809,162400,26939913,581,581,581,581,0
20240809,162300,26939913,581,581,581,581,0
20240809,162200,26939913,581,581,581,581,0
20240809,162100,26939913,581,581,581,581,0
20240809,162000,26939913,581,581,581,581,0
20240809,161900,26939913,581,581,581,581,0
20240809,161800,26939913,581,581,581,581,0
20240809,161700,26939913,581,581,581,581,0
20240809,161600,26939913,581,581,581,581,0
20240809,161500,26939913,581,581,581,581,0
20240809,161400,26939913,581,581,581,581,0
20240809,161300,26939913,581,581,581,581,0
20240809,161200,26939913,581,581,581,581,0
20240809,161100,26939913,581,581,581,581,0
20240809,161000,26939913,581,581,581,581,0
20240809,160900,26939913,581,581,581,581,0
20240809,160800,26939913,581,581,581,581,0
20240809,160700,26939913,581,581,581,581,0
20240809,160600,26939913,581,581,581,581,0
20240809,160500,26939913,581,581,581,581,1729
20240809,160400,26939913,581,581,581,581,0
20240809,160300,26939913,581,581,581,581,0
20240809,160200,26939913,581,581,581,581,0
20240809,160100,26939913,581,581,581,581,0
20240809,160000,26939913,581,581,581,581,0
20240809,155900,26939913,581,581,581,581,0
20240809,155800,26939913,581,581,581,581,0
20240809,155700,26939913,581,581,581,581,0
20240809,155600,26939913,581,581,581,581,0
20240809,155500,26939913,581,581,581,581,0
20240809,155400,26939913,581,581,581,581,0
20240809,155300,26939913,581,581,581,581,0
20240809,155200,26939913,581,581,581,581,0
20240809,155100,26939913,581,581,581,581,0
20240809,155000,26939913,581,581,581,581,0
20240809,154900,26939913,581,581,581,581,0
20240809,154800,26939913,581,581,581,581,0
20240809,154700,26939913,581,581,581,581,0
20240809,154600,26939913,581,581,581,581,0
20240809,154500,26939913,581,581,581,581,0
20240809,154400,26939913,581,581,581,581,0
20240809,154300,26939913,581,581,581,581,0
20240809,154200,26939913,581,581,581,581,0
20240809,154100,26939913,581,581,581,581,0
20240809,154000,26939913,581,581,581,581,0
20240809,153900,26939913,581,581,581,581,0
20240809,153800,26939913,581,581,581,581,0
20240809,153700,26939913,581,581,581,581,0
20240809,153600,26939913,581,581,581,581,0
20240809,153500,26939913,581,581,581,581,1729
20240809,153400,26939913,581,581,581,581,0
20240809,153300,26939913,581,581,581,581,0
20240809,153200,26939913,581,581,581,581,0
20240809,153100,26939913,581,581,581,581,0
20240809,153000,26939913,581,581,581,581,1729
20240809,152900,25935364,574,574,574,574,0
20240809,152800,25935364,574,574,574,574,0
20240809,152700,25935364,574,574,574,574,0
20240809,152600,25935364,574,574,574,574,0
20240809,152500,25935364,574,574,574,574,0
20240809,152400,25935364,574,574,574,574,0
20240809,152300,25935364,574,574,574,574,0
20240809,152200,25935364,574,574,574,574,0
20240809,152100,25935364,574,574,574,574,0
20240809,152000,25935364,574,574,574,574,0
20240809,151900,25935364,574,577,577,574,6656
20240809,151800,22109960,576,577,577,576,128
20240809,151700,22036131,577,576,577,576,32
20240809,151600,22017698,576,577,577,576,132
20240809,151500,21941665,577,577,577,577,0
20240809,151400,21941665,577,577,577,577,29
20240809,151300,21924932,577,577,577,577,31
20240809,151200,21907045,578,577,578,577,2606
20240809,151100,20403377,578,578,578,578,0
20240809,151000,20403377,578,578,578,578,904
20240809,150900,19880865,578,578,578,578,0
20240809,150800,19880865,578,578,578,578,0
20240809,150700,19880865,578,578,578,578,1
20240809,150600,19880287,578,578,578,578,0
20240809,150500,19880287,578,578,578,578,711
20240809,150400,19469329,579,579,579,579,0
20240809,150300,19469329,579,579,579,579,0
20240809,150200,19469329,579,579,579,579,1
20240809,150100,19468750,579,579,579,579,0
20240809,150000,19468750,579,579,579,579,0
20240809,145900,19468750,579,579,579,579,0
20240809,145800,19468750,579,579,579,579,0
20240809,145700,19468750,579,579,579,579,0
20240809,145600,19468750,579,579,579,579,0
20240809,145500,19468750,579,579,579,579,0
20240809,145400,19468750,579,579,579,579,0
20240809,145300,19468750,579,579,579,579,0
20240809,145200,19468750,579,579,579,579,0
20240809,145100,19468750,579,579,579,579,0
20240809,145000,19468750,579,579,579,579,0
20240809,144900,19468750,579,579,579,579,1
20240809,144800,19468171,579,579,579,579,0
20240809,144700,19468171,579,579,579,579,0
20240809,144600,19468171,579,579,579,579,0
20240809,144500,19468171,579,579,579,579,0
20240809,144400,19468171,579,579,579,579,0
20240809,144300,19468171,579,579,579,579,0
20240809,144200,19468171,579,579,579,579,0
20240809,144100,19468171,579,579,579,579,0
20240809,144000,19468171,579,579,579,579,0
20240809,143900,19468171,579,579,579,579,0
20240809,143800,19468171,579,579,579,579,0
20240809,143700,19468171,579,579,579,579,0
20240809,143600,19468171,579,579,579,579,1
20240809,143500,19467592,578,578,578,578,0
20240809,143400,19467592,578,578,578,578,0
20240809,143300,19467592,578,578,578,578,0
20240809,143200,19467592,578,578,578,578,0
20240809,143100,19467592,578,578,578,578,0
20240809,143000,19467592,578,578,578,578,0
20240809,142900,19467592,578,578,578,578,0
20240809,142800,19467592,578,578,578,578,0
20240809,142700,19467592,578,578,578,578,0
20240809,142600,19467592,578,578,578,578,0
20240809,142500,19467592,578,578,578,578,0
20240809,142400,19467592,578,578,578,578,0
20240809,142300,19467592,578,578,578,578,200
20240809,142200,19351992,578,578,578,578,0
20240809,142100,19351992,578,578,578,578,0
20240809,142000,19351992,578,578,578,578,0
20240809,141900,19351992,578,578,578,578,500
20240809,141800,19062992,578,578,578,578,0
20240809,141700,19062992,578,578,578,578,1
20240809,141600,19062414,579,579,579,579,0
20240809,141500,19062414,579,579,579,579,0
20240809,141400,19062414,579,579,579,579,0
20240809,141300,19062414,579,579,579,579,0
20240809,141200,19062414,579,579,579,579,0
20240809,141100,19062414,579,579,579,579,0
20240809,141000,19062414,579,579,579,579,0
20240809,140900,19062414,579,579,579,579,0
20240809,140800,19062414,579,579,579,579,0
20240809,140700,19062414,579,579,579,579,0
20240809,140600,19062414,579,579,579,579,0
20240809,140500,19062414,579,579,579,579,0
20240809,140400,19062414,579,579,579,579,0
20240809,140300,19062414,579,579,579,579,0
20240809,140200,19062414,579,579,579,579,0
20240809,140100,19062414,579,579,579,579,0
20240809,140000,19062414,579,579,579,579,0
20240809,135900,19062414,579,579,579,579,0
20240809,135800,19062414,579,579,579,579,0
20240809,135700,19062414,579,579,579,579,0
20240809,135600,19062414,579,579,579,579,0
20240809,135500,19062414,579,579,579,579,0
20240809,135400,19062414,579,579,579,579,0
20240809,135300,19062414,579,579,579,579,0
20240809,135200,19062414,579,578,579,578,1250
20240809,135100,18338665,579,579,579,579,0
20240809,135000,18338665,579,579,579,579,0
20240809,134900,18338665,579,579,579,579,0
20240809,134800,18338665,579,579,579,579,0
20240809,134700,18338665,579,579,579,579,0
20240809,134600,18338665,579,579,579,579,0
20240809,134500,18338665,579,579,579,579,56
20240809,134400,18306241,579,579,579,579,10
20240809,134300,18300451,578,578,578,578,0
20240809,134200,18300451,578,578,578,578,0
20240809,134100,18300451,578,578,578,578,0
20240809,134000,18300451,578,578,578,578,0
20240809,133900,18300451,578,578,578,578,0
20240809,133800,18300451,578,578,578,578,0
20240809,133700,18300451,578,578,578,578,0
20240809,133600,18300451,578,578,578,578,0
20240809,133500,18300451,578,578,578,578,0
20240809,133400,18300451,578,578,578,578,0
20240809,133300,18300451,578,578,578,578,0
20240809,133200,18300451,578,578,578,578,251
20240809,133100,18155373,577,577,577,577,0
20240809,133000,18155373,577,577,577,577,352
20240809,132900,17952269,577,577,577,577,0
20240809,132800,17952269,577,577,577,577,1
20240809,132700,17951692,579,578,579,578,1341
20240809,132600,17175594,578,579,579,578,2
20240809,132500,17174437,579,579,579,579,0
20240809,132400,17174437,579,579,579,579,0
20240809,132300,17174437,579,579,579,579,0
20240809,132200,17174437,579,579,579,579,0
20240809,132100,17174437,579,579,579,579,0
20240809,132000,17174437,579,579,579,579,0
20240809,131900,17174437,579,579,579,579,0
20240809,131800,17174437,579,579,579,579,0
20240809,131700,17174437,579,579,579,579,0
20240809,131600,17174437,579,579,579,579,0
20240809,131500,17174437,579,579,579,579,0
20240809,131400,17174437,579,579,579,579,138
20240809,131300,17094535,578,578,578,578,0
20240809,131200,17094535,578,578,578,578,0
20240809,131100,17094535,578,578,578,578,0
20240809,131000,17094535,578,578,578,578,0
20240809,130900,17094535,578,578,578,578,1
20240809,130800,17093957,579,579,579,579,0
20240809,130700,17093957,579,579,579,579,0
20240809,130600,17093957,579,579,579,579,0
20240809,130500,17093957,579,579,579,579,0
20240809,130400,17093957,579,579,579,579,4
20240809,130300,17091641,579,579,579,579,0
20240809,130200,17091641,579,579,579,579,0
20240809,130100,17091641,579,579,579,579,0
20240809,130000,17091641,579,579,579,579,0
20240809,125900,17091641,579,579,579,579,0
20240809,125800,17091641,579,578,579,578,101
20240809,125700,17033262,578,578,578,578,0
20240809,125600,17033262,578,578,578,578,0
20240809,125500,17033262,578,578,578,578,0
20240809,125400,17033262,578,578,578,578,0
20240809,125300,17033262,578,578,578,578,10
20240809,125200,17027482,578,578,578,578,0
20240809,125100,17027482,578,578,578,578,0
20240809,125000,17027482,578,578,578,578,0
20240809,124900,17027482,578,578,578,578,100
20240809,124800,16969682,579,579,579,578,478
20240809,124700,16693370,578,578,578,578,0
20240809,124600,16693370,578,578,578,578,1
20240809,124500,16692792,579,579,579,579,0
20240809,124400,16692792,579,578,579,578,13
20240809,124300,16685276,578,578,578,578,0
20240809,124200,16685276,578,578,578,578,0
20240809,124100,16685276,578,578,578,578,0
20240809,124000,16685276,578,578,578,578,0
20240809,123900,16685276,578,578,578,578,1
20240809,123800,16684698,577,577,577,577,500
20240809,123700,16396198,577,577,577,577,0
20240809,123600,16396198,577,577,577,577,0
20240809,123500,16396198,577,577,577,577,0
20240809,123400,16396198,577,577,577,577,0
20240809,123300,16396198,577,577,577,577,0
20240809,123200,16396198,577,577,577,577,0
20240809,123100,16396198,577,577,577,577,0
20240809,123000,16396198,577,577,577,577,0
20240809,122900,16396198,577,577,577,577,0
20240809,122800,16396198,577,576,577,576,2438
20240809,122700,14991907,576,576,576,576,0
20240809,122600,14991907,576,576,576,576,10
20240809,122500,14986147,576,576,576,576,10
20240809,122400,14980387,576,576,576,576,0
20240809,122300,14980387,576,576,576,576,0
20240809,122200,14980387,576,576,576,576,0
20240809,122100,14980387,576,576,576,576,0
20240809,122000,14980387,576,576,576,576,0
20240809,121900,14980387,576,576,576,576,0
20240809,121800,14980387,576,576,576,576,0
20240809,121700,14980387,576,576,576,576,0
20240809,121600,14980387,576,576,576,576,0
20240809,121500,14980387,576,576,576,576,0
20240809,121400,14980387,576,575,576,575,2483
20240809,121300,13550282,575,575,575,575,0
20240809,121200,13550282,575,575,575,575,1
20240809,121100,13549707,574,574,574,574,0
20240809,121000,13549707,574,574,574,574,15
20240809,120900,13541097,574,574,574,574,0
20240809,120800,13541097,574,575,575,574,101
20240809,120700,13483023,575,575,575,575,50
20240809,120600,13454273,574,574,574,574,0
20240809,120500,13454273,574,574,574,574,0
20240809,120400,13454273,574,574,574,574,0
20240809,120300,13454273,574,574,574,574,0
20240809,120200,13454273,574,574,574,574,2
20240809,120100,13453125,575,575,575,575,0
20240809,120000,13453125,575,575,575,575,0
20240809,115900,13453125,575,575,575,575,32
20240809,115800,13434725,575,575,575,575,0
20240809,115700,13434725,575,575,575,575,0
20240809,115600,13434725,575,575,575,575,1
20240809,115500,13434150,575,575,575,575,0
20240809,115400,13434150,575,575,575,575,0
20240809,115300,13434150,575,575,575,575,0
20240809,115200,13434150,575,575,575,575,100
20240809,115100,13376650,575,575,575,575,0
20240809,115000,13376650,575,575,575,575,100
20240809,114900,13319150,575,575,575,575,0
20240809,114800,13319150,575,575,575,575,1000
20240809,114700,12744150,574,574,574,574,100
20240809,114600,12686750,575,575,575,575,0
20240809,114500,12686750,575,575,575,575,0
20240809,114400,12686750,575,575,575,575,10
20240809,114300,12681000,575,575,575,575,10
20240809,114200,12675250,575,575,575,575,0
20240809,114100,12675250,575,575,575,575,0
20240809,114000,12675250,575,575,575,575,0
20240809,113900,12675250,575,575,575,575,60
20240809,113800,12640750,575,575,575,575,1
20240809,113700,12640175,574,574,574,574,0
20240809,113600,12640175,574,574,574,574,0
20240809,113500,12640175,574,574,574,574,0
20240809,113400,12640175,574,574,574,574,150
20240809,113300,12554075,574,573,574,573,234
20240809,113200,12419793,574,574,574,574,1
20240809,113100,12419219,573,573,573,573,0
20240809,113000,12419219,573,573,573,573,0
20240809,112900,12419219,573,573,573,573,0
20240809,112800,12419219,573,573,573,573,0
20240809,112700,12419219,573,573,573,573,0
20240809,112600,12419219,573,574,574,573,2
20240809,112500,12418072,573,573,573,573,0
20240809,112400,12418072,573,573,573,573,1
20240809,112300,12417499,574,574,574,574,0
20240809,112200,12417499,574,574,574,574,0
20240809,112100,12417499,574,574,574,574,0
20240809,112000,12417499,574,574,574,574,0
20240809,111900,12417499,574,574,574,574,10
20240809,111800,12411759,574,574,574,574,0
20240809,111700,12411759,574,573,574,573,11
20240809,111600,12405446,574,573,574,573,202
20240809,111500,12289699,574,574,574,574,0
20240809,111400,12289699,574,573,574,573,2
20240809,111300,12288552,574,574,574,574,0
20240809,111200,12288552,574,574,574,574,843
20240809,111100,11804670,575,575,575,575,35
20240809,111000,11784545,574,574,574,574,0
20240809,110900,11784545,574,574,574,574,0
20240809,110800,11784545,574,574,574,574,14
20240809,110700,11776509,574,574,574,574,0
20240809,110600,11776509,574,574,574,574,0
20240809,110500,11776509,574,574,574,574,0
20240809,110400,11776509,574,574,574,574,0
20240809,110300,11776509,574,574,574,574,1
20240809,110200,11775935,573,573,573,573,0
20240809,110100,11775935,573,573,573,573,0
20240809,110000,11775935,573,574,574,573,212
20240809,105900,11654447,574,574,574,574,0
20240809,105800,11654447,574,574,574,574,10
20240809,105700,11648707,574,574,574,574,0
20240809,105600,11648707,574,574,574,574,100
20240809,105500,11591307,574,574,574,574,74
20240809,105400,11548831,574,574,574,574,100
20240809,105300,11491431,574,574,574,574,0
20240809,105200,11491431,574,574,574,574,104
20240809,105100,11431735,574,574,574,574,0
20240809,105000,11431735,574,574,574,574,500
20240809,104900,11144735,574,574,574,574,0
20240809,104800,11144735,574,574,574,574,0
20240809,104700,11144735,574,574,574,574,20
20240809,104600,11133255,574,574,574,574,5
20240809,104500,11130385,574,574,574,574,0
20240809,104400,11130385,574,573,574,573,40
20240809,104300,11107464,573,573,573,573,1
20240809,104200,11106891,573,573,573,573,20
20240809,104100,11095431,572,572,572,572,0
20240809,104000,11095431,572,572,572,572,0
20240809,103900,11095431,572,572,572,572,0
20240809,103800,11095431,572,572,572,572,0
20240809,103700,11095431,572,572,572,572,0
20240809,103600,11095431,572,572,572,572,0
20240809,103500,11095431,572,572,572,572,2
20240809,103400,11094287,572,572,572,572,50
20240809,103300,11065687,572,572,572,572,201
20240809,103200,10950715,572,572,572,572,1
20240809,103100,10950143,572,572,572,572,0
20240809,103000,10950143,572,572,572,572,0
20240809,102900,10950143,572,572,572,572,0
20240809,102800,10950143,572,572,572,572,0
20240809,102700,10950143,572,572,572,572,0
20240809,102600,10950143,572,572,572,572,0
20240809,102500,10950143,572,572,572,572,3500
20240809,102400,8948143,570,570,570,570,0
20240809,102300,8948143,570,571,571,570,130
20240809,102200,8874041,572,572,572,572,3
20240809,102100,8872325,572,572,572,572,11
20240809,102000,8866033,572,572,572,572,0
20240809,101900,8866033,572,572,572,572,0
20240809,101800,8866033,572,572,572,572,0
20240809,101700,8866033,572,572,572,572,0
20240809,101600,8866033,572,572,572,572,0
20240809,101500,8866033,572,572,572,572,0
20240809,101400,8866033,572,572,572,572,10
20240809,101300,8860313,571,571,571,571,0
20240809,101200,8860313,571,571,571,571,0
20240809,101100,8860313,571,571,571,571,1
20240809,101000,8859742,572,572,572,572,1
20240809,100900,8859170,572,572,572,572,0
20240809,100800,8859170,572,572,573,572,2365
20240809,100700,7506250,572,572,572,572,4003
20240809,100600,5216534,573,574,574,573,382
20240809,100500,4997566,574,574,574,574,0
20240809,100400,4997566,574,576,576,574,114
20240809,100300,4931940,576,576,576,576,2
20240809,100200,4930788,576,576,576,576,0
20240809,100100,4930788,576,576,576,576,1
20240809,100000,4930212,576,576,576,576,0
20240809,095900,4930212,576,575,576,575,100
20240809,095800,4872613,574,574,574,574,0
20240809,095700,4872613,574,574,574,574,1
20240809,095600,4872039,576,576,576,576,0
20240809,095500,4872039,576,576,576,576,0
20240809,095400,4872039,576,576,576,576,0
20240809,095300,4872039,576,576,576,576,1
20240809,095200,4871463,576,576,576,576,1
20240809,095100,4870887,576,576,576,576,0
20240809,095000,4870887,576,575,576,575,2491
20240809,094900,3436073,574,574,574,574,0
20240809,094800,3436073,574,574,574,574,0
20240809,094700,3436073,574,574,574,574,1
20240809,094600,3435499,575,575,575,575,0
20240809,094500,3435499,575,575,575,575,0
20240809,094400,3435499,575,575,575,575,5
20240809,094300,3432624,575,574,575,574,2
20240809,094200,3431475,575,575,575,575,2
20240809,094100,3430325,574,574,574,574,400
20240809,094000,3200725,574,574,574,574,0
20240809,093900,3200725,574,574,574,574,1
20240809,093800,3200151,575,575,575,575,0
20240809,093700,3200151,575,575,575,575,0
20240809,093600,3200151,575,575,575,575,6
20240809,093500,3196701,575,575,575,575,6
20240809,093400,3193251,575,574,575,574,6
20240809,093300,3189802,573,573,573,573,1
20240809,093200,3189229,575,575,575,575,6
20240809,093100,3185779,573,574,575,573,507
20240809,093000,2894311,572,572,572,572,500
20240809,092900,2608311,572,574,574,572,1006
20240809,092800,2032766,573,574,574,573,7
20240809,092700,2028749,574,575,575,574,940
20240809,092600,1489183,575,575,575,575,1
20240809,092500,1488608,575,575,575,575,6
20240809,092400,1485158,575,575,575,575,17
20240809,092300,1475383,574,574,574,574,1
20240809,092200,1474809,575,574,575,574,7
20240809,092100,1470785,575,575,575,575,6
20240809,092000,1467335,575,575,575,575,72
20240809,091900,1425935,575,575,575,575,6
20240809,091800,1422485,575,574,575,574,7
20240809,091700,1418461,573,576,576,573,9
20240809,091600,1413280,576,576,576,576,0
20240809,091500,1413280,576,576,576,576,6
20240809,091400,1409824,576,576,576,576,6
20240809,091300,1406368,576,576,576,576,0
20240809,091200,1406368,576,575,576,575,122
20240809,091100,1336140,576,576,576,576,6
20240809,091000,1332684,576,576,576,576,6
20240809,090900,1329228,570,571,571,570,2102
20240809,090800,130692,577,577,577,577,6
20240809,090700,127230,577,577,577,577,40
20240809,090600,104150,577,577,577,577,0
20240809,090500,104150,577,576,577,576,22
20240809,090400,91472,577,577,577,577,6
20240809,090300,88010,577,576,577,576,6
20240809,090200,84549,578,576,578,576,3
20240809,090100,82818,575,569,575,569,7
20240809,090000,78814,568,567,568,567,139