KissMeData/067390/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,194400,209805422,593,593,593,593,2941
20240809,194300,209805422,593,593,593,593,0
20240809,194200,209805422,593,593,593,593,0
20240809,194100,209805422,593,593,593,593,0
20240809,194000,209805422,593,593,593,593,0
20240809,193900,209805422,593,593,593,593,0
20240809,193800,209805422,593,593,593,593,0
20240809,193700,209805422,593,593,593,593,0
20240809,193600,209805422,593,593,593,593,0
20240809,193500,209805422,593,593,593,593,0
20240809,193400,209805422,593,593,593,593,0
20240809,193300,209805422,593,593,593,593,0
20240809,193200,209805422,593,593,593,593,0
20240809,193100,209805422,593,593,593,593,0
20240809,193000,209805422,593,593,593,593,0
20240809,192900,209805422,593,593,593,593,0
20240809,192800,209805422,593,593,593,593,0
20240809,192700,209805422,593,593,593,593,0
20240809,192600,209805422,593,593,593,593,0
20240809,192500,209805422,593,593,593,593,0
20240809,192400,209805422,593,593,593,593,0
20240809,192300,209805422,593,593,593,593,0
20240809,192200,209805422,593,593,593,593,0
20240809,192100,209805422,593,593,593,593,0
20240809,192000,209805422,593,593,593,593,0
20240809,191900,209805422,593,593,593,593,0
20240809,191800,209805422,593,593,593,593,0
20240809,191700,209805422,593,593,593,593,0
20240809,191600,209805422,593,593,593,593,0
20240809,191500,209805422,593,593,593,593,0
20240809,191400,209805422,593,593,593,593,2941
20240809,191300,209805422,593,593,593,593,0
20240809,191200,209805422,593,593,593,593,0
20240809,191100,209805422,593,593,593,593,0
20240809,191000,209805422,593,593,593,593,0
20240809,190900,209805422,593,593,593,593,0
20240809,190800,209805422,593,593,593,593,0
20240809,190700,209805422,593,593,593,593,0
20240809,190600,209805422,593,593,593,593,0
20240809,190500,209805422,593,593,593,593,0
20240809,190400,209805422,593,593,593,593,0
20240809,190300,209805422,593,593,593,593,0
20240809,190200,209805422,593,593,593,593,0
20240809,190100,209805422,593,593,593,593,0
20240809,190000,209805422,593,593,593,593,0
20240809,185900,209805422,593,593,593,593,0
20240809,185800,209805422,593,593,593,593,0
20240809,185700,209805422,593,593,593,593,0
20240809,185600,209805422,593,593,593,593,0
20240809,185500,209805422,593,593,593,593,0
20240809,185400,209805422,593,593,593,593,0
20240809,185300,209805422,593,593,593,593,0
20240809,185200,209805422,593,593,593,593,0
20240809,185100,209805422,593,593,593,593,0
20240809,185000,209805422,593,593,593,593,0
20240809,184900,209805422,593,593,593,593,0
20240809,184800,209805422,593,593,593,593,0
20240809,184700,209805422,593,593,593,593,0
20240809,184600,209805422,593,593,593,593,0
20240809,184500,209805422,593,593,593,593,0
20240809,184400,209805422,593,593,593,593,2941
20240809,184300,209805422,593,593,593,593,0
20240809,184200,209805422,593,593,593,593,0
20240809,184100,209805422,593,593,593,593,0
20240809,184000,209805422,593,593,593,593,0
20240809,183900,209805422,593,593,593,593,0
20240809,183800,209805422,593,593,593,593,0
20240809,183700,209805422,593,593,593,593,0
20240809,183600,209805422,593,593,593,593,0
20240809,183500,209805422,593,593,593,593,0
20240809,183400,209805422,593,593,593,593,0
20240809,183300,209805422,593,593,593,593,0
20240809,183200,209805422,593,593,593,593,0
20240809,183100,209805422,593,593,593,593,0
20240809,183000,209805422,593,593,593,593,0
20240809,182900,209805422,593,593,593,593,0
20240809,182800,209805422,593,593,593,593,0
20240809,182700,209805422,593,593,593,593,0
20240809,182600,209805422,593,593,593,593,0
20240809,182500,209805422,593,593,593,593,0
20240809,182400,209805422,593,593,593,593,0
20240809,182300,209805422,593,593,593,593,0
20240809,182200,209805422,593,593,593,593,0
20240809,182100,209805422,593,593,593,593,0
20240809,182000,209805422,593,593,593,593,0
20240809,181900,209805422,593,593,593,593,0
20240809,181800,209805422,593,593,593,593,0
20240809,181700,209805422,593,593,593,593,0
20240809,181600,209805422,593,593,593,593,0
20240809,181500,209805422,593,593,593,593,0
20240809,181400,209805422,593,593,593,593,2941
20240809,181300,209805422,593,593,593,593,0
20240809,181200,209805422,593,593,593,593,0
20240809,181100,209805422,593,593,593,593,0
20240809,181000,209805422,593,593,593,593,0
20240809,180900,209805422,593,593,593,593,0
20240809,180800,209805422,593,593,593,593,0
20240809,180700,209805422,593,593,593,593,0
20240809,180600,209805422,593,593,593,593,0
20240809,180500,209805422,593,593,593,593,0
20240809,180400,209805422,593,593,593,593,0
20240809,180300,209805422,593,593,593,593,0
20240809,180200,209805422,593,593,593,593,0
20240809,180100,209805422,593,593,593,593,0
20240809,180000,209805422,593,593,593,593,0
20240809,175900,209805422,593,593,593,593,0
20240809,175800,209805422,593,593,593,593,0
20240809,175700,209805422,593,593,593,593,0
20240809,175600,209805422,593,593,593,593,0
20240809,175500,209805422,593,593,593,593,0
20240809,175400,209805422,593,593,593,593,0
20240809,175300,209805422,593,593,593,593,0
20240809,175200,209805422,593,593,593,593,0
20240809,175100,209805422,593,593,593,593,0
20240809,175000,209805422,593,593,593,593,0
20240809,174900,209805422,593,593,593,593,0
20240809,174800,209805422,593,593,593,593,0
20240809,174700,209805422,593,593,593,593,0
20240809,174600,209805422,593,593,593,593,0
20240809,174500,209805422,593,593,593,593,0
20240809,174400,209805422,593,593,593,593,2941
20240809,174300,209805422,593,593,593,593,0
20240809,174200,209805422,593,593,593,593,0
20240809,174100,209805422,593,593,593,593,0
20240809,174000,209805422,593,593,593,593,0
20240809,173900,209805422,593,593,593,593,0
20240809,173800,209805422,593,593,593,593,0
20240809,173700,209805422,593,593,593,593,0
20240809,173600,209805422,593,593,593,593,0
20240809,173500,209805422,593,593,593,593,0
20240809,173400,209805422,593,593,593,593,0
20240809,173300,209805422,593,593,593,593,0
20240809,173200,209805422,593,593,593,593,0
20240809,173100,209805422,593,593,593,593,0
20240809,173000,209805422,593,593,593,593,0
20240809,172900,209805422,593,593,593,593,0
20240809,172800,209805422,593,593,593,593,0
20240809,172700,209805422,593,593,593,593,0
20240809,172600,209805422,593,593,593,593,0
20240809,172500,209805422,593,593,593,593,0
20240809,172400,209805422,593,593,593,593,0
20240809,172300,209805422,593,593,593,593,0
20240809,172200,209805422,593,593,593,593,0
20240809,172100,209805422,593,593,593,593,0
20240809,172000,209805422,593,593,593,593,0
20240809,171900,209805422,593,593,593,593,0
20240809,171800,209805422,593,593,593,593,0
20240809,171700,209805422,593,593,593,593,0
20240809,171600,209805422,593,593,593,593,0
20240809,171500,209805422,593,593,593,593,0
20240809,171400,209805422,593,593,593,593,2941
20240809,171300,209805422,593,593,593,593,0
20240809,171200,209805422,593,593,593,593,0
20240809,171100,209805422,593,593,593,593,0
20240809,171000,209805422,593,593,593,593,0
20240809,170900,209805422,593,593,593,593,0
20240809,170800,209805422,593,593,593,593,0
20240809,170700,209805422,593,593,593,593,0
20240809,170600,209805422,593,593,593,593,0
20240809,170500,209805422,593,593,593,593,0
20240809,170400,209805422,593,593,593,593,0
20240809,170300,209805422,593,593,593,593,0
20240809,170200,209805422,593,593,593,593,0
20240809,170100,209805422,593,593,593,593,0
20240809,170000,209805422,593,593,593,593,0
20240809,165900,209805422,593,593,593,593,0
20240809,165800,209805422,593,593,593,593,0
20240809,165700,209805422,593,593,593,593,0
20240809,165600,209805422,593,593,593,593,0
20240809,165500,209805422,593,593,593,593,0
20240809,165400,209805422,593,593,593,593,0
20240809,165300,209805422,593,593,593,593,0
20240809,165200,209805422,593,593,593,593,0
20240809,165100,209805422,593,593,593,593,0
20240809,165000,209805422,593,593,593,593,0
20240809,164900,209805422,593,593,593,593,0
20240809,164800,209805422,593,593,593,593,0
20240809,164700,209805422,593,593,593,593,0
20240809,164600,209805422,593,593,593,593,0
20240809,164500,209805422,593,593,593,593,0
20240809,164400,209805422,593,593,593,593,2941
20240809,164300,209805422,593,593,593,593,0
20240809,164200,209805422,593,593,593,593,0
20240809,164100,209805422,593,593,593,593,0
20240809,164000,209805422,593,593,593,593,0
20240809,163900,209805422,593,593,593,593,0
20240809,163800,209805422,593,593,593,593,0
20240809,163700,209805422,593,593,593,593,0
20240809,163600,209805422,593,593,593,593,0
20240809,163500,209805422,593,593,593,593,0
20240809,163400,209805422,593,593,593,593,0
20240809,163300,209805422,593,593,593,593,0
20240809,163200,209805422,593,593,593,593,0
20240809,163100,209805422,593,593,593,593,0
20240809,163000,209805422,593,593,593,593,0
20240809,162900,209805422,593,593,593,593,0
20240809,162800,209805422,593,593,593,593,0
20240809,162700,209805422,593,593,593,593,0
20240809,162600,209805422,593,593,593,593,0
20240809,162500,209805422,593,593,593,593,0
20240809,162400,209805422,593,593,593,593,0
20240809,162300,209805422,593,593,593,593,0
20240809,162200,209805422,593,593,593,593,0
20240809,162100,209805422,593,593,593,593,0
20240809,162000,209805422,593,593,593,593,0
20240809,161900,209805422,593,593,593,593,0
20240809,161800,209805422,593,593,593,593,0
20240809,161700,209805422,593,593,593,593,0
20240809,161600,209805422,593,593,593,593,0
20240809,161500,209805422,593,593,593,593,0
20240809,161400,209805422,593,593,593,593,2941
20240809,161300,209805422,593,593,593,593,0
20240809,161200,209805422,593,593,593,593,0
20240809,161100,209805422,593,593,593,593,0
20240809,161000,209805422,593,593,593,593,0
20240809,160900,209805422,593,593,593,593,0
20240809,160800,209805422,593,593,593,593,0
20240809,160700,209805422,593,593,593,593,0
20240809,160600,209805422,593,593,593,593,0
20240809,160500,209805422,593,593,593,593,0
20240809,160400,209805422,593,593,593,593,0
20240809,160300,209805422,593,593,593,593,0
20240809,160200,209805422,593,593,593,593,0
20240809,160100,209805422,593,593,593,593,0
20240809,160000,209805422,593,593,593,593,0
20240809,155900,209805422,593,593,593,593,0
20240809,155800,209805422,593,593,593,593,0
20240809,155700,209805422,593,593,593,593,0
20240809,155600,209805422,593,593,593,593,0
20240809,155500,209805422,593,593,593,593,0
20240809,155400,209805422,593,593,593,593,0
20240809,155300,209805422,593,593,593,593,0
20240809,155200,209805422,593,593,593,593,0
20240809,155100,209805422,593,593,593,593,0
20240809,155000,209805422,593,593,593,593,0
20240809,154900,209805422,593,593,593,593,0
20240809,154800,209805422,593,593,593,593,0
20240809,154700,209805422,593,593,593,593,0
20240809,154600,209805422,593,593,593,593,0
20240809,154500,209805422,593,593,593,593,0
20240809,154400,209805422,593,593,593,593,2941
20240809,154300,209805422,593,593,593,593,0
20240809,154200,209805422,593,593,593,593,0
20240809,154100,209805422,593,593,593,593,0
20240809,154000,209805422,593,593,593,593,0
20240809,153900,209805422,593,593,593,593,0
20240809,153800,209805422,593,593,593,593,0
20240809,153700,209805422,593,593,593,593,0
20240809,153600,209805422,593,593,593,593,0
20240809,153500,209805422,593,593,593,593,0
20240809,153400,209805422,593,593,593,593,0
20240809,153300,209805422,593,593,593,593,0
20240809,153200,209805422,593,593,593,593,0
20240809,153100,209805422,593,593,593,593,0
20240809,153000,209805422,593,593,593,593,2941
20240809,152900,208061409,593,593,593,593,0
20240809,152800,208061409,593,593,593,593,0
20240809,152700,208061409,593,593,593,593,0
20240809,152600,208061409,593,593,593,593,0
20240809,152500,208061409,593,593,593,593,0
20240809,152400,208061409,593,593,593,593,0
20240809,152300,208061409,593,593,593,593,0
20240809,152200,208061409,593,593,593,593,0
20240809,152100,208061409,593,593,593,593,0
20240809,152000,208061409,593,593,593,593,0
20240809,151900,208061409,593,594,594,589,1920
20240809,151800,206927159,594,594,594,594,0
20240809,151700,206927159,594,594,594,594,2
20240809,151600,206925971,594,594,594,594,0
20240809,151500,206925971,594,594,594,594,9
20240809,151400,206920625,595,595,595,595,0
20240809,151300,206920625,595,595,595,595,0
20240809,151200,206920625,595,595,595,595,0
20240809,151100,206920625,595,595,595,595,655
20240809,151000,206530900,595,595,595,595,501
20240809,150900,206232805,595,595,595,595,0
20240809,150800,206232805,595,595,595,595,0
20240809,150700,206232805,595,594,595,594,24
20240809,150600,206218548,594,594,594,594,177
20240809,150500,206113410,594,594,594,594,0
20240809,150400,206113410,594,593,594,593,1203
20240809,150300,205398829,594,593,594,593,184
20240809,150200,205289716,592,592,592,592,60
20240809,150100,205254196,592,592,592,592,83
20240809,150000,205205060,592,592,592,592,0
20240809,145900,205205060,592,589,592,589,85
20240809,145800,205154992,595,590,595,590,1740
20240809,145700,204128387,595,595,595,595,102
20240809,145600,204067697,595,595,595,595,2
20240809,145500,204066507,595,593,595,589,1101
20240809,145400,203416621,597,597,597,597,0
20240809,145300,203416621,597,597,597,597,0
20240809,145200,203416621,597,597,597,597,0
20240809,145100,203416621,597,597,597,597,0
20240809,145000,203416621,597,597,597,597,0
20240809,144900,203416621,597,597,597,597,0
20240809,144800,203416621,597,597,597,597,19
20240809,144700,203405278,597,597,597,597,1
20240809,144600,203404681,597,597,597,597,3
20240809,144500,203402890,596,596,596,596,0
20240809,144400,203402890,596,596,596,596,5
20240809,144300,203399910,597,597,597,597,0
20240809,144200,203399910,597,597,597,597,0
20240809,144100,203399910,597,597,597,597,0
20240809,144000,203399910,597,597,597,597,0
20240809,143900,203399910,597,597,597,597,0
20240809,143800,203399910,597,597,597,597,300
20240809,143700,203220810,597,597,597,597,0
20240809,143600,203220810,597,597,597,597,100
20240809,143500,203161110,597,598,598,594,3
20240809,143400,203159321,598,598,598,598,1
20240809,143300,203158723,598,598,598,598,0
20240809,143200,203158723,598,595,598,595,2000
20240809,143100,201964092,592,592,592,592,443
20240809,143000,201701836,592,592,592,592,0
20240809,142900,201701836,592,592,592,592,0
20240809,142800,201701836,592,592,592,592,0
20240809,142700,201701836,592,592,592,592,1
20240809,142600,201701244,588,591,591,588,2709
20240809,142500,200105050,593,593,593,591,2876
20240809,142400,198404784,593,593,593,593,1
20240809,142300,198404191,591,591,591,591,1083
20240809,142200,197764138,591,591,591,591,0
20240809,142100,197764138,591,591,591,591,0
20240809,142000,197764138,591,591,591,591,0
20240809,141900,197764138,591,591,591,591,0
20240809,141800,197764138,591,591,591,591,1
20240809,141700,197763547,587,587,587,587,0
20240809,141600,197763547,587,587,587,587,0
20240809,141500,197763547,587,588,588,587,2
20240809,141400,197762372,591,591,591,591,0
20240809,141300,197762372,591,591,591,591,0
20240809,141200,197762372,591,591,591,591,0
20240809,141100,197762372,591,591,591,591,0
20240809,141000,197762372,591,591,591,591,20
20240809,140900,197750552,591,591,591,591,1
20240809,140800,197749961,591,591,591,591,0
20240809,140700,197749961,591,591,591,591,0
20240809,140600,197749961,591,591,591,591,1
20240809,140500,197749370,590,590,590,590,0
20240809,140400,197749370,590,590,591,590,15056
20240809,140300,188866329,590,590,590,590,0
20240809,140200,188866329,590,590,590,590,0
20240809,140100,188866329,590,590,590,590,0
20240809,140000,188866329,590,590,590,590,0
20240809,135900,188866329,590,590,590,590,5
20240809,135800,188863379,591,590,591,590,2
20240809,135700,188862198,587,587,587,587,21
20240809,135600,188849871,591,591,591,591,0
20240809,135500,188849871,591,591,591,591,0
20240809,135400,188849871,591,591,591,591,0
20240809,135300,188849871,591,591,591,591,13
20240809,135200,188842188,591,591,591,591,0
20240809,135100,188842188,591,591,591,591,0
20240809,135000,188842188,591,591,591,591,22
20240809,134900,188829186,591,591,591,591,105
20240809,134800,188767131,592,592,592,592,0
20240809,134700,188767131,592,592,592,592,1
20240809,134600,188766539,587,587,587,587,0
20240809,134500,188766539,587,589,589,587,15000
20240809,134400,179960212,592,592,592,592,0
20240809,134300,179960212,592,592,592,589,553
20240809,134200,179632992,592,592,592,592,0
20240809,134100,179632992,592,592,592,592,69
20240809,134000,179592144,590,590,590,590,5
20240809,133900,179589194,592,592,592,592,0
20240809,133800,179589194,592,589,592,589,6
20240809,133700,179585657,592,592,592,592,0
20240809,133600,179585657,592,592,592,592,1
20240809,133500,179585065,589,589,589,589,0
20240809,133400,179585065,589,589,589,589,81
20240809,133300,179537356,592,592,592,592,0
20240809,133200,179537356,592,592,592,592,0
20240809,133100,179537356,592,592,592,592,23
20240809,133000,179523740,592,592,592,592,0
20240809,132900,179523740,592,592,592,592,0
20240809,132800,179523740,592,592,592,592,0
20240809,132700,179523740,592,592,592,592,0
20240809,132600,179523740,592,588,592,587,69
20240809,132500,179483181,592,592,592,592,1
20240809,132400,179482589,592,592,592,592,0
20240809,132300,179482589,592,592,592,592,0
20240809,132200,179482589,592,592,592,592,0
20240809,132100,179482589,592,585,592,585,5001
20240809,132000,176556997,592,592,592,592,126
20240809,131900,176482405,592,587,592,585,10101
20240809,131800,170568798,592,592,592,592,1
20240809,131700,170568206,587,587,587,587,0
20240809,131600,170568206,587,587,587,587,1
20240809,131500,170567619,587,592,592,587,11
20240809,131400,170561122,586,591,591,586,5000
20240809,131300,167608167,593,593,593,593,0
20240809,131200,167608167,593,593,593,593,0
20240809,131100,167608167,593,591,593,591,1060
20240809,131000,166981705,593,593,593,593,0
20240809,130900,166981705,593,593,593,593,3
20240809,130800,166979926,593,591,593,591,5284
20240809,130700,163857080,593,593,593,593,0
20240809,130600,163857080,593,593,593,593,550
20240809,130500,163530930,593,593,593,593,0
20240809,130400,163530930,593,591,593,591,12
20240809,130300,163523818,593,593,593,593,0
20240809,130200,163523818,593,591,593,591,501
20240809,130100,163227725,593,593,593,592,65
20240809,130000,163189242,593,593,593,593,575
20240809,125900,162848267,593,592,593,592,1305
20240809,125800,162075697,592,592,592,592,0
20240809,125700,162075697,592,592,592,592,0
20240809,125600,162075697,592,591,592,591,2311
20240809,125500,160709895,591,591,591,591,0
20240809,125400,160709895,591,587,591,586,14801
20240809,125300,152036420,591,592,592,587,202
20240809,125200,151917837,586,586,586,586,0
20240809,125100,151917837,586,588,588,586,3000
20240809,125000,150159054,592,592,592,592,1
20240809,124900,150158462,591,591,591,591,0
20240809,124800,150158462,591,591,591,591,3004
20240809,124700,148383098,591,591,591,591,0
20240809,124600,148383098,591,591,591,591,1
20240809,124500,148382507,588,588,588,588,200
20240809,124400,148264907,591,591,591,591,1
20240809,124300,148264316,591,591,591,591,200
20240809,124200,148146116,591,586,591,586,2001
20240809,124100,146973525,591,591,591,591,0
20240809,124000,146973525,591,587,591,586,10015
20240809,123900,141104320,587,591,591,587,2001
20240809,123800,139929729,587,587,587,587,5000
20240809,123700,136994729,592,588,592,586,5101
20240809,123600,134000902,592,592,592,592,0
20240809,123500,134000902,592,592,592,592,0
20240809,123400,134000902,592,592,592,592,0
20240809,123300,134000902,592,592,592,592,48
20240809,123200,133972486,592,592,592,592,0
20240809,123100,133972486,592,592,592,592,0
20240809,123000,133972486,592,592,592,592,0
20240809,122900,133972486,592,592,592,592,1000
20240809,122800,133380486,592,592,592,592,0
20240809,122700,133380486,592,590,592,588,1414
20240809,122600,132548986,593,593,593,593,0
20240809,122500,132548986,593,594,594,593,2
20240809,122400,132547799,594,593,594,589,9769
20240809,122300,126793814,596,590,596,590,8316
20240809,122200,121887362,596,591,596,590,3001
20240809,122100,120116649,598,598,598,598,0
20240809,122000,120116649,598,598,598,598,0
20240809,121900,120116649,598,598,598,598,0
20240809,121800,120116649,598,590,598,590,6944
20240809,121700,116019681,598,591,598,590,2897
20240809,121600,114308723,598,598,598,598,1
20240809,121500,114308125,591,594,594,591,5005
20240809,121400,111346586,598,598,598,598,0
20240809,121300,111346586,598,598,598,598,102
20240809,121200,111285590,598,594,598,594,2501
20240809,121100,109799992,600,600,600,600,2
20240809,121000,109798792,600,595,600,595,6001
20240809,120900,106228192,600,597,600,595,10022
20240809,120800,100254406,603,603,603,603,0
20240809,120700,100254406,603,601,603,597,17927
20240809,120600,89522393,605,605,605,605,0
20240809,120500,89522393,605,605,605,605,1
20240809,120400,89521788,605,605,605,605,0
20240809,120300,89521788,605,605,605,605,0
20240809,120200,89521788,605,604,605,604,2
20240809,120100,89520579,605,605,605,605,992
20240809,120000,88920419,605,605,605,605,0
20240809,115900,88920419,605,605,605,605,100
20240809,115800,88859919,605,605,605,605,0
20240809,115700,88859919,605,605,605,605,3
20240809,115600,88858104,606,606,606,606,0
20240809,115500,88858104,606,606,606,606,0
20240809,115400,88858104,606,606,606,606,0
20240809,115300,88858104,606,606,606,606,0
20240809,115200,88858104,606,606,606,606,1
20240809,115100,88857498,606,606,606,606,1
20240809,115000,88856892,606,606,606,606,0
20240809,114900,88856892,606,606,606,606,2
20240809,114800,88855680,606,606,606,606,54
20240809,114700,88822956,606,606,606,606,2
20240809,114600,88821744,606,605,606,605,3096
20240809,114500,86948662,605,604,605,604,3514
20240809,114400,84824153,604,601,604,601,37293
20240809,114300,62409846,601,600,601,600,6525
20240809,114200,58489422,598,599,599,598,3340
20240809,114100,56488764,600,600,600,600,500
20240809,114000,56188764,600,600,600,600,0
20240809,113900,56188764,600,600,600,600,0
20240809,113800,56188764,600,600,600,600,50
20240809,113700,56158764,600,600,600,600,0
20240809,113600,56158764,600,600,600,600,1
20240809,113500,56158164,600,601,601,600,3803
20240809,113400,53876363,600,600,600,600,50
20240809,113300,53846363,601,601,601,601,0
20240809,113200,53846363,601,601,601,601,0
20240809,113100,53846363,601,601,601,601,146
20240809,113000,53758617,601,601,601,599,407
20240809,112900,53514810,601,601,601,601,3550
20240809,112800,51381260,601,598,601,598,561
20240809,112700,51045776,598,598,598,598,412
20240809,112600,50799400,601,601,601,601,0
20240809,112500,50799400,601,601,601,601,0
20240809,112400,50799400,601,601,601,601,106
20240809,112300,50735694,601,601,601,601,0
20240809,112200,50735694,601,601,601,601,0
20240809,112100,50735694,601,601,601,601,0
20240809,112000,50735694,601,601,601,601,1
20240809,111900,50735093,600,600,600,600,1000
20240809,111800,50135093,601,601,601,601,0
20240809,111700,50135093,601,601,601,601,0
20240809,111600,50135093,601,601,601,601,0
20240809,111500,50135093,601,600,601,600,244
20240809,111400,49988692,601,601,601,601,0
20240809,111300,49988692,601,601,601,600,195
20240809,111200,49871690,600,599,601,599,2137
20240809,111100,48589071,600,600,600,600,0
20240809,111000,48589071,600,600,600,600,60
20240809,110900,48553071,601,601,601,601,0
20240809,110800,48553071,601,601,601,601,0
20240809,110700,48553071,601,601,601,601,0
20240809,110600,48553071,601,601,601,601,0
20240809,110500,48553071,601,600,601,600,321
20240809,110400,48360470,600,601,601,600,516
20240809,110300,48050370,600,600,600,600,3
20240809,110200,48048570,601,601,601,601,13
20240809,110100,48040757,597,597,597,597,10
20240809,110000,48034787,601,601,601,601,0
20240809,105900,48034787,601,601,601,601,0
20240809,105800,48034787,601,601,601,601,0
20240809,105700,48034787,601,601,601,601,1
20240809,105600,48034186,601,601,601,601,6
20240809,105500,48030580,601,601,601,601,0
20240809,105400,48030580,601,601,601,601,0
20240809,105300,48030580,601,601,601,601,0
20240809,105200,48030580,601,601,601,601,0
20240809,105100,48030580,601,601,601,597,52
20240809,105000,47999528,600,600,600,600,151
20240809,104900,47908928,601,601,601,601,0
20240809,104800,47908928,601,601,601,601,0
20240809,104700,47908928,601,601,601,601,3
20240809,104600,47907125,601,601,601,601,2
20240809,104500,47905923,597,600,600,597,301
20240809,104400,47725326,601,601,601,601,0
20240809,104300,47725326,601,601,601,601,212
20240809,104200,47597914,601,600,601,600,501
20240809,104100,47297313,602,602,602,602,0
20240809,104000,47297313,602,602,602,602,0
20240809,103900,47297313,602,602,602,602,1
20240809,103800,47296711,602,602,602,602,0
20240809,103700,47296711,602,602,602,602,0
20240809,103600,47296711,602,602,602,602,1
20240809,103500,47296109,602,602,602,602,1
20240809,103400,47295507,598,598,598,598,100
20240809,103300,47235707,602,602,602,602,0
20240809,103200,47235707,602,602,602,602,0
20240809,103100,47235707,602,602,602,602,1
20240809,103000,47235105,601,601,601,601,1776
20240809,102900,46167729,601,597,601,597,13
20240809,102800,46159960,601,601,601,601,0
20240809,102700,46159960,601,597,601,597,24
20240809,102600,46145620,601,601,601,601,1
20240809,102500,46145019,597,597,597,597,1
20240809,102400,46144422,594,597,597,594,2342
20240809,102300,44746254,597,597,597,597,1225
20240809,102200,44014929,597,597,597,597,4
20240809,102100,44012541,597,597,597,597,1
20240809,102000,44011944,597,597,597,597,7320
20240809,101900,39641904,599,601,601,599,25
20240809,101800,39626927,601,601,601,601,0
20240809,101700,39626927,601,601,601,601,0
20240809,101600,39626927,601,598,601,598,5694
20240809,101500,36214351,597,597,597,597,0
20240809,101400,36214351,597,594,597,594,3499
20240809,101300,34130548,598,598,598,598,1801
20240809,101200,33053550,598,598,598,598,30
20240809,101100,33035610,598,594,598,594,301
20240809,101000,32856812,594,598,598,594,342
20240809,100900,32653236,598,598,598,598,1
20240809,100800,32652638,598,598,598,598,0
20240809,100700,32652638,598,598,598,598,1
20240809,100600,32652040,597,597,597,597,50
20240809,100500,32622190,598,598,598,598,0
20240809,100400,32622190,598,598,598,598,500
20240809,100300,32323190,598,598,598,598,2
20240809,100200,32321994,597,597,598,597,172
20240809,100100,32219255,597,596,597,596,6693
20240809,100000,28225054,596,596,596,596,2
20240809,095900,28223862,596,596,596,596,4147
20240809,095800,25752250,596,596,596,596,4
20240809,095700,25749866,596,596,596,596,100
20240809,095600,25690266,596,596,596,596,40
20240809,095500,25666426,596,596,596,596,10
20240809,095400,25660466,596,596,596,596,73
20240809,095300,25616958,592,592,592,592,4000
20240809,095200,23248958,596,596,596,596,42
20240809,095100,23223926,592,592,592,592,0
20240809,095000,23223926,592,592,592,592,1000
20240809,094900,22631926,592,592,592,592,0
20240809,094800,22631926,592,592,592,592,4000
20240809,094700,20263926,591,598,598,591,2010
20240809,094600,19072145,598,598,598,598,0
20240809,094500,19072145,598,598,598,598,0
20240809,094400,19072145,598,598,598,598,0
20240809,094300,19072145,598,598,598,598,0
20240809,094200,19072145,598,598,598,598,87
20240809,094100,19020119,598,598,598,598,0
20240809,094000,19020119,598,598,598,598,1
20240809,093900,19019521,598,598,598,598,0
20240809,093800,19019521,598,598,598,598,0
20240809,093700,19019521,598,598,598,598,95
20240809,093600,18962711,598,598,598,598,100
20240809,093500,18902911,599,599,599,599,2
20240809,093400,18901713,595,595,595,595,309
20240809,093300,18717858,599,598,599,598,1209
20240809,093200,17994851,598,596,598,596,550
20240809,093100,17666051,598,596,598,596,510
20240809,093000,17361091,598,598,598,598,1
20240809,092900,17360493,598,598,598,598,214
20240809,092800,17232521,598,598,598,598,1
20240809,092700,17231923,599,599,599,599,0
20240809,092600,17231923,599,598,599,598,3283
20240809,092500,15268688,599,597,599,597,6719
20240809,092400,11251786,597,597,597,597,2
20240809,092300,11250592,597,597,597,597,1
20240809,092200,11249995,597,597,597,597,99
20240809,092100,11190892,597,597,597,597,1200
20240809,092000,10474492,597,597,597,597,0
20240809,091900,10474492,597,597,597,597,0
20240809,091800,10474492,597,597,597,597,0
20240809,091700,10474492,597,593,597,593,231
20240809,091600,10337505,597,597,597,597,0
20240809,091500,10337505,597,597,597,593,634
20240809,091400,9961503,597,597,597,597,103
20240809,091300,9900012,597,596,597,596,178
20240809,091200,9793923,595,595,595,595,240
20240809,091100,9651123,596,596,596,596,0
20240809,091000,9651123,596,596,596,589,1761
20240809,090900,8612324,596,590,596,590,56
20240809,090800,8579248,597,597,597,597,0
20240809,090700,8579248,597,590,597,590,103
20240809,090600,8517765,598,598,598,598,0
20240809,090500,8517765,598,598,598,598,0
20240809,090400,8517765,598,593,598,588,784
20240809,090300,8052354,593,588,593,588,7019
20240809,090200,3898423,592,592,592,592,66
20240809,090100,3859351,594,594,595,594,2200
20240809,090000,2551452,594,586,594,586,4354