KissMeData/067390/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,194300,272642556,643,643,643,643,1347
20240801,194200,272642556,643,643,643,643,0
20240801,194100,272642556,643,643,643,643,0
20240801,194000,272642556,643,643,643,643,0
20240801,193900,272642556,643,643,643,643,0
20240801,193800,272642556,643,643,643,643,0
20240801,193700,272642556,643,643,643,643,0
20240801,193600,272642556,643,643,643,643,0
20240801,193500,272642556,643,643,643,643,0
20240801,193400,272642556,643,643,643,643,0
20240801,193300,272642556,643,643,643,643,0
20240801,193200,272642556,643,643,643,643,0
20240801,193100,272642556,643,643,643,643,0
20240801,193000,272642556,643,643,643,643,0
20240801,192900,272642556,643,643,643,643,0
20240801,192800,272642556,643,643,643,643,0
20240801,192700,272642556,643,643,643,643,0
20240801,192600,272642556,643,643,643,643,0
20240801,192500,272642556,643,643,643,643,0
20240801,192400,272642556,643,643,643,643,0
20240801,192300,272642556,643,643,643,643,0
20240801,192200,272642556,643,643,643,643,0
20240801,192100,272642556,643,643,643,643,0
20240801,192000,272642556,643,643,643,643,0
20240801,191900,272642556,643,643,643,643,0
20240801,191800,272642556,643,643,643,643,0
20240801,191700,272642556,643,643,643,643,0
20240801,191600,272642556,643,643,643,643,0
20240801,191500,272642556,643,643,643,643,0
20240801,191400,272642556,643,643,643,643,0
20240801,191300,272642556,643,643,643,643,1347
20240801,191200,272642556,643,643,643,643,0
20240801,191100,272642556,643,643,643,643,0
20240801,191000,272642556,643,643,643,643,0
20240801,190900,272642556,643,643,643,643,0
20240801,190800,272642556,643,643,643,643,0
20240801,190700,272642556,643,643,643,643,0
20240801,190600,272642556,643,643,643,643,0
20240801,190500,272642556,643,643,643,643,0
20240801,190400,272642556,643,643,643,643,0
20240801,190300,272642556,643,643,643,643,0
20240801,190200,272642556,643,643,643,643,0
20240801,190100,272642556,643,643,643,643,0
20240801,190000,272642556,643,643,643,643,0
20240801,185900,272642556,643,643,643,643,0
20240801,185800,272642556,643,643,643,643,0
20240801,185700,272642556,643,643,643,643,0
20240801,185600,272642556,643,643,643,643,0
20240801,185500,272642556,643,643,643,643,0
20240801,185400,272642556,643,643,643,643,0
20240801,185300,272642556,643,643,643,643,0
20240801,185200,272642556,643,643,643,643,0
20240801,185100,272642556,643,643,643,643,0
20240801,185000,272642556,643,643,643,643,0
20240801,184900,272642556,643,643,643,643,0
20240801,184800,272642556,643,643,643,643,0
20240801,184700,272642556,643,643,643,643,0
20240801,184600,272642556,643,643,643,643,0
20240801,184500,272642556,643,643,643,643,0
20240801,184400,272642556,643,643,643,643,0
20240801,184300,272642556,643,643,643,643,1347
20240801,184200,272642556,643,643,643,643,0
20240801,184100,272642556,643,643,643,643,0
20240801,184000,272642556,643,643,643,643,0
20240801,183900,272642556,643,643,643,643,0
20240801,183800,272642556,643,643,643,643,0
20240801,183700,272642556,643,643,643,643,0
20240801,183600,272642556,643,643,643,643,0
20240801,183500,272642556,643,643,643,643,0
20240801,183400,272642556,643,643,643,643,0
20240801,183300,272642556,643,643,643,643,0
20240801,183200,272642556,643,643,643,643,0
20240801,183100,272642556,643,643,643,643,0
20240801,183000,272642556,643,643,643,643,0
20240801,182900,272642556,643,643,643,643,0
20240801,182800,272642556,643,643,643,643,0
20240801,182700,272642556,643,643,643,643,0
20240801,182600,272642556,643,643,643,643,0
20240801,182500,272642556,643,643,643,643,0
20240801,182400,272642556,643,643,643,643,0
20240801,182300,272642556,643,643,643,643,0
20240801,182200,272642556,643,643,643,643,0
20240801,182100,272642556,643,643,643,643,0
20240801,182000,272642556,643,643,643,643,0
20240801,181900,272642556,643,643,643,643,0
20240801,181800,272642556,643,643,643,643,0
20240801,181700,272642556,643,643,643,643,0
20240801,181600,272642556,643,643,643,643,0
20240801,181500,272642556,643,643,643,643,0
20240801,181400,272642556,643,643,643,643,0
20240801,181300,272642556,643,643,643,643,1347
20240801,181200,272642556,643,643,643,643,0
20240801,181100,272642556,643,643,643,643,0
20240801,181000,272642556,643,643,643,643,0
20240801,180900,272642556,643,643,643,643,0
20240801,180800,272642556,643,643,643,643,0
20240801,180700,272642556,643,643,643,643,0
20240801,180600,272642556,643,643,643,643,0
20240801,180500,272642556,643,643,643,643,0
20240801,180400,272642556,643,643,643,643,0
20240801,180300,272642556,643,643,643,643,0
20240801,180200,272642556,643,643,643,643,0
20240801,180100,272642556,643,643,643,643,0
20240801,180000,272642556,643,643,643,643,0
20240801,175900,272642556,643,643,643,643,0
20240801,175800,272642556,643,643,643,643,0
20240801,175700,272642556,643,643,643,643,0
20240801,175600,272642556,643,643,643,643,0
20240801,175500,272642556,643,643,643,643,0
20240801,175400,272642556,643,643,643,643,0
20240801,175300,272642556,643,643,643,643,0
20240801,175200,272642556,643,643,643,643,0
20240801,175100,272642556,643,643,643,643,0
20240801,175000,272642556,643,643,643,643,0
20240801,174900,272642556,643,643,643,643,0
20240801,174800,272642556,643,643,643,643,0
20240801,174700,272642556,643,643,643,643,0
20240801,174600,272642556,643,643,643,643,0
20240801,174500,272642556,643,643,643,643,0
20240801,174400,272642556,643,643,643,643,0
20240801,174300,272642556,643,643,643,643,1347
20240801,174200,272642556,643,643,643,643,0
20240801,174100,272642556,643,643,643,643,0
20240801,174000,272642556,643,643,643,643,0
20240801,173900,272642556,643,643,643,643,0
20240801,173800,272642556,643,643,643,643,0
20240801,173700,272642556,643,643,643,643,0
20240801,173600,272642556,643,643,643,643,0
20240801,173500,272642556,643,643,643,643,0
20240801,173400,272642556,643,643,643,643,0
20240801,173300,272642556,643,643,643,643,0
20240801,173200,272642556,643,643,643,643,0
20240801,173100,272642556,643,643,643,643,0
20240801,173000,272642556,643,643,643,643,0
20240801,172900,272642556,643,643,643,643,0
20240801,172800,272642556,643,643,643,643,0
20240801,172700,272642556,643,643,643,643,0
20240801,172600,272642556,643,643,643,643,0
20240801,172500,272642556,643,643,643,643,0
20240801,172400,272642556,643,643,643,643,0
20240801,172300,272642556,643,643,643,643,0
20240801,172200,272642556,643,643,643,643,0
20240801,172100,272642556,643,643,643,643,0
20240801,172000,272642556,643,643,643,643,0
20240801,171900,272642556,643,643,643,643,0
20240801,171800,272642556,643,643,643,643,0
20240801,171700,272642556,643,643,643,643,0
20240801,171600,272642556,643,643,643,643,0
20240801,171500,272642556,643,643,643,643,0
20240801,171400,272642556,643,643,643,643,0
20240801,171300,272642556,643,643,643,643,1347
20240801,171200,272642556,643,643,643,643,0
20240801,171100,272642556,643,643,643,643,0
20240801,171000,272642556,643,643,643,643,0
20240801,170900,272642556,643,643,643,643,0
20240801,170800,272642556,643,643,643,643,0
20240801,170700,272642556,643,643,643,643,0
20240801,170600,272642556,643,643,643,643,0
20240801,170500,272642556,643,643,643,643,0
20240801,170400,272642556,643,643,643,643,0
20240801,170300,272642556,643,643,643,643,0
20240801,170200,272642556,643,643,643,643,0
20240801,170100,272642556,643,643,643,643,0
20240801,170000,272642556,643,643,643,643,0
20240801,165900,272642556,643,643,643,643,0
20240801,165800,272642556,643,643,643,643,0
20240801,165700,272642556,643,643,643,643,0
20240801,165600,272642556,643,643,643,643,0
20240801,165500,272642556,643,643,643,643,0
20240801,165400,272642556,643,643,643,643,0
20240801,165300,272642556,643,643,643,643,0
20240801,165200,272642556,643,643,643,643,0
20240801,165100,272642556,643,643,643,643,0
20240801,165000,272642556,643,643,643,643,0
20240801,164900,272642556,643,643,643,643,0
20240801,164800,272642556,643,643,643,643,0
20240801,164700,272642556,643,643,643,643,0
20240801,164600,272642556,643,643,643,643,0
20240801,164500,272642556,643,643,643,643,0
20240801,164400,272642556,643,643,643,643,0
20240801,164300,272642556,643,643,643,643,1347
20240801,164200,272642556,643,643,643,643,0
20240801,164100,272642556,643,643,643,643,0
20240801,164000,272642556,643,643,643,643,0
20240801,163900,272642556,643,643,643,643,0
20240801,163800,272642556,643,643,643,643,0
20240801,163700,272642556,643,643,643,643,0
20240801,163600,272642556,643,643,643,643,0
20240801,163500,272642556,643,643,643,643,0
20240801,163400,272642556,643,643,643,643,0
20240801,163300,272642556,643,643,643,643,0
20240801,163200,272642556,643,643,643,643,0
20240801,163100,272642556,643,643,643,643,0
20240801,163000,272642556,643,643,643,643,0
20240801,162900,272642556,643,643,643,643,0
20240801,162800,272642556,643,643,643,643,0
20240801,162700,272642556,643,643,643,643,0
20240801,162600,272642556,643,643,643,643,0
20240801,162500,272642556,643,643,643,643,0
20240801,162400,272642556,643,643,643,643,0
20240801,162300,272642556,643,643,643,643,0
20240801,162200,272642556,643,643,643,643,0
20240801,162100,272642556,643,643,643,643,0
20240801,162000,272642556,643,643,643,643,0
20240801,161900,272642556,643,643,643,643,0
20240801,161800,272642556,643,643,643,643,0
20240801,161700,272642556,643,643,643,643,0
20240801,161600,272642556,643,643,643,643,0
20240801,161500,272642556,643,643,643,643,0
20240801,161400,272642556,643,643,643,643,0
20240801,161300,272642556,643,643,643,643,1347
20240801,161200,272642556,643,643,643,643,0
20240801,161100,272642556,643,643,643,643,0
20240801,161000,272642556,643,643,643,643,0
20240801,160900,272642556,643,643,643,643,0
20240801,160800,272642556,643,643,643,643,0
20240801,160700,272642556,643,643,643,643,0
20240801,160600,272642556,643,643,643,643,0
20240801,160500,272642556,643,643,643,643,0
20240801,160400,272642556,643,643,643,643,0
20240801,160300,272642556,643,643,643,643,0
20240801,160200,272642556,643,643,643,643,0
20240801,160100,272642556,643,643,643,643,0
20240801,160000,272642556,643,643,643,643,0
20240801,155900,272642556,643,643,643,643,0
20240801,155800,272642556,643,643,643,643,0
20240801,155700,272642556,643,643,643,643,0
20240801,155600,272642556,643,643,643,643,0
20240801,155500,272642556,643,643,643,643,0
20240801,155400,272642556,643,643,643,643,0
20240801,155300,272642556,643,643,643,643,0
20240801,155200,272642556,643,643,643,643,0
20240801,155100,272642556,643,643,643,643,0
20240801,155000,272642556,643,643,643,643,0
20240801,154900,272642556,643,643,643,643,0
20240801,154800,272642556,643,643,643,643,0
20240801,154700,272642556,643,643,643,643,0
20240801,154600,272642556,643,643,643,643,0
20240801,154500,272642556,643,643,643,643,0
20240801,154400,272642556,643,643,643,643,0
20240801,154300,272642556,643,643,643,643,1347
20240801,154200,272642556,643,643,643,643,0
20240801,154100,272642556,643,643,643,643,0
20240801,154000,272642556,643,643,643,643,0
20240801,153900,272642556,643,643,643,643,0
20240801,153800,272642556,643,643,643,643,0
20240801,153700,272642556,643,643,643,643,0
20240801,153600,272642556,643,643,643,643,0
20240801,153500,272642556,643,643,643,643,0
20240801,153400,272642556,643,643,643,643,0
20240801,153300,272642556,643,643,643,643,0
20240801,153200,272642556,643,643,643,643,0
20240801,153100,272642556,643,643,643,643,0
20240801,153000,272642556,643,643,643,643,1347
20240801,152900,271776435,645,645,645,645,0
20240801,152800,271776435,645,645,645,645,0
20240801,152700,271776435,645,645,645,645,0
20240801,152600,271776435,645,645,645,645,0
20240801,152500,271776435,645,645,645,645,0
20240801,152400,271776435,645,645,645,645,0
20240801,152300,271776435,645,645,645,645,0
20240801,152200,271776435,645,645,645,645,0
20240801,152100,271776435,645,645,645,645,0
20240801,152000,271776435,645,645,645,645,0
20240801,151900,271776435,645,643,645,643,202
20240801,151800,271646545,645,645,645,645,6
20240801,151700,271642675,645,644,645,644,490
20240801,151600,271327114,644,644,644,641,14
20240801,151500,271318107,645,641,645,641,505
20240801,151400,270992896,645,641,645,641,909
20240801,151300,270408715,645,645,645,645,0
20240801,151200,270408715,645,645,645,645,6
20240801,151100,270404845,645,645,645,645,0
20240801,151000,270404845,645,645,645,645,0
20240801,150900,270404845,645,645,645,645,0
20240801,150800,270404845,645,645,645,645,3
20240801,150700,270402910,645,641,645,641,3246
20240801,150600,268322056,644,642,644,642,8490
20240801,150500,262871472,642,642,642,642,0
20240801,150400,262871472,642,642,642,642,7612
20240801,150300,257984568,642,642,642,642,43
20240801,150200,257956962,645,645,645,645,0
20240801,150100,257956962,645,645,645,645,0
20240801,150000,257956962,645,645,645,645,0
20240801,145900,257956962,645,645,645,645,0
20240801,145800,257956962,645,645,645,645,0
20240801,145700,257956962,645,645,645,645,0
20240801,145600,257956962,645,645,645,645,0
20240801,145500,257956962,645,645,645,645,0
20240801,145400,257956962,645,645,645,645,500
20240801,145300,257634462,645,645,645,645,0
20240801,145200,257634462,645,645,645,645,0
20240801,145100,257634462,645,645,645,645,100
20240801,145000,257569962,645,645,645,645,1
20240801,144900,257569317,641,641,641,641,2
20240801,144800,257568035,641,642,642,641,193
20240801,144700,257444130,642,642,647,642,162
20240801,144600,257340121,648,648,648,648,1
20240801,144500,257339473,648,648,648,648,0
20240801,144400,257339473,648,648,648,648,0
20240801,144300,257339473,648,648,648,648,0
20240801,144200,257339473,648,648,648,648,0
20240801,144100,257339473,648,648,648,648,120
20240801,144000,257261713,648,648,648,648,0
20240801,143900,257261713,648,648,648,648,1
20240801,143800,257261065,642,644,644,642,4358
20240801,143700,254457933,643,645,645,643,993
20240801,143600,253818725,645,645,645,645,0
20240801,143500,253818725,645,646,646,645,172
20240801,143400,253707663,649,649,649,649,0
20240801,143300,253707663,649,649,649,649,0
20240801,143200,253707663,649,649,649,649,0
20240801,143100,253707663,649,649,649,649,0
20240801,143000,253707663,649,649,649,649,0
20240801,142900,253707663,649,649,649,649,0
20240801,142800,253707663,649,649,649,649,500
20240801,142700,253383163,649,649,649,649,1
20240801,142600,253382514,646,646,646,646,746
20240801,142500,252900598,645,645,645,645,823
20240801,142400,252369763,646,645,646,644,7320
20240801,142300,247647531,645,649,649,645,10010
20240801,142200,241178584,649,649,649,649,2102
20240801,142100,239814386,649,649,649,649,0
20240801,142000,239814386,649,649,649,649,0
20240801,141900,239814386,649,649,649,649,1
20240801,141800,239813737,648,648,648,648,0
20240801,141700,239813737,648,648,648,648,15
20240801,141600,239804017,649,649,649,649,0
20240801,141500,239804017,649,649,649,645,361
20240801,141400,239571128,645,650,650,645,1575
20240801,141300,238555128,650,648,650,648,165
20240801,141200,238448206,647,647,647,647,0
20240801,141100,238448206,647,647,647,647,0
20240801,141000,238448206,647,647,647,647,1
20240801,140900,238447559,650,650,650,650,0
20240801,140800,238447559,650,650,650,650,0
20240801,140700,238447559,650,650,650,650,1
20240801,140600,238446909,650,650,650,650,1
20240801,140500,238446259,649,649,649,649,0
20240801,140400,238446259,649,649,649,649,16
20240801,140300,238435875,649,649,649,649,0
20240801,140200,238435875,649,649,649,649,3098
20240801,140100,236425273,649,649,649,649,127
20240801,140000,236342850,649,649,649,649,0
20240801,135900,236342850,649,649,649,649,0
20240801,135800,236342850,649,649,649,649,2
20240801,135700,236341552,649,649,649,649,1
20240801,135600,236340903,644,648,648,644,400
20240801,135500,236083299,644,644,644,644,547
20240801,135400,235731031,649,649,649,649,0
20240801,135300,235731031,649,649,649,649,0
20240801,135200,235731031,649,649,649,649,0
20240801,135100,235731031,649,649,649,649,0
20240801,135000,235731031,649,649,649,649,0
20240801,134900,235731031,649,649,649,649,1
20240801,134800,235730382,648,649,649,648,140
20240801,134700,235639660,650,650,650,650,10
20240801,134600,235633160,650,650,650,650,0
20240801,134500,235633160,650,651,651,650,19421
20240801,134400,222999570,651,651,651,651,48
20240801,134300,222968322,653,653,653,653,1000
20240801,134200,222315322,653,653,653,653,10
20240801,134100,222308792,654,654,654,653,4866
20240801,134000,219126447,654,653,654,653,8893
20240801,133900,213312318,653,648,653,648,31
20240801,133800,213292205,651,654,654,651,997
20240801,133700,212640767,654,655,656,654,8534
20240801,133600,207057559,655,653,655,653,8303
20240801,133500,201624628,653,648,653,648,31658
20240801,133400,181065018,648,648,648,648,0
20240801,133300,181065018,648,648,648,648,7
20240801,133200,181060482,648,648,648,648,2608
20240801,133100,179370498,648,649,649,648,11314
20240801,133000,172038962,649,649,649,649,2378
20240801,132900,170495640,649,649,649,649,37
20240801,132800,170471627,649,650,650,649,18
20240801,132700,170459939,650,648,650,648,4242
20240801,132600,167706635,648,648,648,648,0
20240801,132500,167706635,648,648,648,648,1599
20240801,132400,166670483,648,648,648,648,0
20240801,132300,166670483,648,646,648,646,882
20240801,132200,166099970,646,646,646,646,355
20240801,132100,165870640,646,646,646,646,355
20240801,132000,165641310,646,646,646,646,0
20240801,131900,165641310,646,646,646,646,0
20240801,131800,165641310,646,646,646,646,365
20240801,131700,165405520,646,646,646,646,10
20240801,131600,165399060,646,646,646,646,1
20240801,131500,165398414,645,645,645,645,110
20240801,131400,165327464,646,646,646,646,0
20240801,131300,165327464,646,646,646,646,1
20240801,131200,165326818,645,645,645,645,0
20240801,131100,165326818,645,645,645,645,0
20240801,131000,165326818,645,645,645,645,500
20240801,130900,165004318,646,646,646,646,0
20240801,130800,165004318,646,646,646,646,104
20240801,130700,164937134,646,646,646,646,56
20240801,130600,164900958,646,646,646,646,0
20240801,130500,164900958,646,646,646,646,511
20240801,130400,164570852,646,646,646,646,0
20240801,130300,164570852,646,646,646,646,1
20240801,130200,164570206,642,642,642,642,0
20240801,130100,164570206,642,642,642,642,0
20240801,130000,164570206,642,642,642,642,0
20240801,125900,164570206,642,642,642,642,0
20240801,125800,164570206,642,642,642,642,0
20240801,125700,164570206,642,645,646,642,518
20240801,125600,164236086,645,645,645,645,0
20240801,125500,164236086,645,645,645,645,43
20240801,125400,164208351,645,645,645,645,40
20240801,125300,164182551,644,644,644,644,0
20240801,125200,164182551,644,644,644,644,1000
20240801,125100,163538551,644,644,644,644,16
20240801,125000,163528247,647,647,647,647,1
20240801,124900,163527600,645,645,645,645,1763
20240801,124800,162390465,645,645,645,645,1
20240801,124700,162389820,645,645,645,645,71
20240801,124600,162344025,645,645,645,645,1
20240801,124500,162343380,645,645,645,645,0
20240801,124400,162343380,645,645,645,645,0
20240801,124300,162343380,645,645,645,645,0
20240801,124200,162343380,645,645,645,645,3864
20240801,124100,159851100,649,649,649,649,0
20240801,124000,159851100,649,649,649,649,34
20240801,123900,159829034,649,649,649,649,1200
20240801,123800,159050234,649,649,649,649,0
20240801,123700,159050234,649,649,649,649,0
20240801,123600,159050234,649,649,649,649,3560
20240801,123500,156739794,650,650,650,650,0
20240801,123400,156739794,650,649,650,649,4186
20240801,123300,154019484,649,650,650,649,4209
20240801,123200,151283734,649,649,649,649,100
20240801,123100,151218834,650,644,650,644,22690
20240801,123000,136565884,644,644,644,644,381
20240801,122900,136320520,645,645,645,645,600
20240801,122800,135933520,644,644,644,644,0
20240801,122700,135933520,644,643,644,643,7049
20240801,122600,131398967,642,642,642,642,134
20240801,122500,131312939,642,642,642,642,4
20240801,122400,131310371,642,642,642,642,0
20240801,122300,131310371,642,642,642,642,201
20240801,122200,131181329,642,641,642,641,4645
20240801,122100,128201752,641,641,641,641,0
20240801,122000,128201752,641,641,641,641,0
20240801,121900,128201752,641,641,641,641,0
20240801,121800,128201752,641,641,641,641,0
20240801,121700,128201752,641,641,641,641,0
20240801,121600,128201752,641,641,641,641,0
20240801,121500,128201752,641,641,641,641,0
20240801,121400,128201752,641,641,641,641,200
20240801,121300,128073552,641,641,641,641,315
20240801,121200,127871637,641,641,641,641,0
20240801,121100,127871637,641,641,641,641,0
20240801,121000,127871637,641,641,641,641,0
20240801,120900,127871637,641,641,641,641,0
20240801,120800,127871637,641,641,641,641,50
20240801,120700,127839587,641,641,641,641,150
20240801,120600,127743437,641,641,641,641,700
20240801,120500,127294737,640,640,640,640,0
20240801,120400,127294737,640,640,640,640,0
20240801,120300,127294737,640,640,640,640,0
20240801,120200,127294737,640,640,640,640,400
20240801,120100,127038737,640,640,640,640,100
20240801,120000,126974737,641,641,641,641,0
20240801,115900,126974737,641,641,641,641,0
20240801,115800,126974737,641,641,641,641,5000
20240801,115700,123769737,641,640,641,640,5450
20240801,115600,120279389,640,639,640,639,1703
20240801,115500,119189961,639,639,639,639,3799
20240801,115400,116762400,639,639,639,639,0
20240801,115300,116762400,639,639,639,639,0
20240801,115200,116762400,639,639,639,639,0
20240801,115100,116762400,639,639,639,639,0
20240801,115000,116762400,639,639,639,639,0
20240801,114900,116762400,639,639,639,639,0
20240801,114800,116762400,639,639,639,639,0
20240801,114700,116762400,639,639,639,639,0
20240801,114600,116762400,639,639,639,639,0
20240801,114500,116762400,639,639,639,639,0
20240801,114400,116762400,639,639,639,639,25
20240801,114300,116746425,639,639,639,639,1000
20240801,114200,116107425,639,639,639,639,2146
20240801,114100,114736131,639,639,639,639,0
20240801,114000,114736131,639,639,639,639,101
20240801,113900,114671592,635,639,639,635,349
20240801,113800,114449781,639,639,639,639,0
20240801,113700,114449781,639,639,639,639,0
20240801,113600,114449781,639,639,639,639,0
20240801,113500,114449781,639,639,639,639,50
20240801,113400,114417831,639,638,639,638,324
20240801,113300,114211118,638,638,638,638,0
20240801,113200,114211118,638,638,638,638,0
20240801,113100,114211118,638,638,638,638,0
20240801,113000,114211118,638,638,638,638,2000
20240801,112900,112935118,638,638,638,638,1
20240801,112800,112934480,636,636,636,636,0
20240801,112700,112934480,636,636,636,636,0
20240801,112600,112934480,636,636,636,636,82
20240801,112500,112882328,638,636,638,636,1501
20240801,112400,111927690,636,636,636,636,0
20240801,112300,111927690,636,636,636,636,4111
20240801,112200,109313094,636,636,636,636,0
20240801,112100,109313094,636,636,636,636,0
20240801,112000,109313094,636,636,636,636,1
20240801,111900,109312458,635,633,635,633,9094
20240801,111800,103549020,633,633,633,633,1
20240801,111700,103548387,633,633,633,633,760
20240801,111600,103067307,633,633,633,633,0
20240801,111500,103067307,633,635,635,633,119
20240801,111400,102991946,635,635,635,635,0
20240801,111300,102991946,635,635,635,635,1
20240801,111200,102991311,635,635,635,635,0
20240801,111100,102991311,635,635,635,635,0
20240801,111000,102991311,635,635,635,635,0
20240801,110900,102991311,635,635,635,635,16
20240801,110800,102981151,635,635,635,635,49
20240801,110700,102950036,634,634,634,634,1
20240801,110600,102949402,634,634,634,634,0
20240801,110500,102949402,634,634,634,634,0
20240801,110400,102949402,634,634,634,634,499
20240801,110300,102633036,635,635,635,635,100
20240801,110200,102569536,635,635,635,635,225
20240801,110100,102426661,634,634,634,634,0
20240801,110000,102426661,634,634,634,634,3525
20240801,105900,100191811,633,633,633,633,0
20240801,105800,100191811,633,633,633,633,1880
20240801,105700,99001771,633,633,633,633,0
20240801,105600,99001771,633,633,633,633,1
20240801,105500,99001138,629,629,629,629,0
20240801,105400,99001138,629,629,629,629,0
20240801,105300,99001138,629,629,629,629,0
20240801,105200,99001138,629,629,629,629,0
20240801,105100,99001138,629,629,629,629,0
20240801,105000,99001138,629,629,629,629,0
20240801,104900,99001138,629,629,629,629,0
20240801,104800,99001138,629,629,629,629,11
20240801,104700,98994219,629,629,629,629,0
20240801,104600,98994219,629,629,629,629,0
20240801,104500,98994219,629,629,629,629,230
20240801,104400,98849549,629,629,629,629,50
20240801,104300,98818099,629,629,629,629,0
20240801,104200,98818099,629,629,629,629,0
20240801,104100,98818099,629,629,629,629,0
20240801,104000,98818099,629,629,629,629,12
20240801,103900,98810551,634,634,634,634,0
20240801,103800,98810551,634,634,634,634,38
20240801,103700,98786459,629,629,629,629,0
20240801,103600,98786459,629,629,629,629,0
20240801,103500,98786459,629,630,630,629,40
20240801,103400,98761260,635,635,635,635,3
20240801,103300,98759355,635,635,635,635,0
20240801,103200,98759355,635,635,635,635,0
20240801,103100,98759355,635,635,635,635,0
20240801,103000,98759355,635,635,635,635,0
20240801,102900,98759355,635,635,635,635,101
20240801,102800,98695220,630,635,635,630,136
20240801,102700,98609035,635,635,635,635,1
20240801,102600,98608400,635,635,635,635,10
20240801,102500,98602050,637,637,637,637,0
20240801,102400,98602050,637,637,637,637,15
20240801,102300,98592495,639,632,639,628,649
20240801,102200,98183906,632,632,632,632,0
20240801,102100,98183906,632,632,632,632,0
20240801,102000,98183906,632,632,632,632,0
20240801,101900,98183906,632,632,632,632,49
20240801,101800,98152938,632,632,632,632,1000
20240801,101700,97520938,640,640,640,640,0
20240801,101600,97520938,640,640,640,640,30
20240801,101500,97501738,640,640,640,640,0
20240801,101400,97501738,640,640,640,640,125
20240801,101300,97421738,633,635,635,633,11500
20240801,101200,90138118,635,638,638,635,7140
20240801,101100,85584298,640,640,640,640,9
20240801,101000,85578538,638,638,638,638,1421
20240801,100900,84671940,638,638,638,638,20
20240801,100800,84659180,638,638,638,638,2
20240801,100700,84657904,638,637,638,637,1378
20240801,100600,83780115,637,637,637,637,100
20240801,100500,83716415,637,637,637,633,1353
20240801,100400,82859786,637,638,638,637,2
20240801,100300,82858511,633,638,638,633,2178
20240801,100200,81474407,640,640,640,640,0
20240801,100100,81474407,640,640,640,640,0
20240801,100000,81474407,640,640,640,640,0
20240801,095900,81474407,640,640,640,640,0
20240801,095800,81474407,640,640,640,640,5
20240801,095700,81471207,640,640,640,640,27
20240801,095600,81453927,640,640,640,640,50
20240801,095500,81421927,640,635,640,635,619
20240801,095400,81028423,632,632,632,632,0
20240801,095300,81028423,632,635,635,632,20083
20240801,095200,68318704,635,635,635,635,0
20240801,095100,68318704,635,635,635,635,0
20240801,095000,68318704,635,635,635,635,300
20240801,094900,68128204,635,635,635,635,0
20240801,094800,68128204,635,636,636,635,934
20240801,094700,67534280,636,636,636,636,200
20240801,094600,67407080,640,640,640,640,36
20240801,094500,67384040,640,640,640,640,0
20240801,094400,67384040,640,640,640,640,2
20240801,094300,67382760,636,636,636,636,50
20240801,094200,67350960,637,637,637,637,576
20240801,094100,66984048,637,637,637,637,424
20240801,094000,66713960,640,640,640,640,0
20240801,093900,66713960,640,640,640,640,479
20240801,093800,66407400,641,641,641,641,1
20240801,093700,66406759,638,638,638,638,5000
20240801,093600,63216759,640,640,640,640,76
20240801,093500,63168119,640,640,640,640,0
20240801,093400,63168119,640,640,640,640,200
20240801,093300,63040119,640,641,642,640,12
20240801,093200,63032436,642,642,642,642,9
20240801,093100,63026658,643,643,643,643,1
20240801,093000,63026015,643,643,643,643,0
20240801,092900,63026015,643,643,643,643,0
20240801,092800,63026015,643,644,644,643,3312
20240801,092700,60893299,643,643,645,643,8610
20240801,092600,55349543,642,641,642,641,905
20240801,092500,54768828,641,641,641,641,0
20240801,092400,54768828,641,636,641,636,2155
20240801,092300,53387518,641,641,641,641,1
20240801,092200,53386877,636,636,636,636,1788
20240801,092100,52249709,643,643,643,643,0
20240801,092000,52249709,643,636,643,636,510
20240801,091900,51921869,643,639,643,639,13869
20240801,091800,43022015,640,640,640,640,120
20240801,091700,42945215,633,633,633,633,1
20240801,091600,42944582,633,634,634,633,5000
20240801,091500,39779442,627,645,646,627,12977
20240801,091400,31466690,645,640,645,640,3677
20240801,091300,29100130,640,632,640,632,23626
20240801,091200,14148464,631,626,632,626,2144
20240801,091100,12794458,632,631,632,631,9283
20240801,091000,6928792,625,625,625,625,6000
20240801,090900,3178792,624,631,631,624,6
20240801,090800,3175013,631,623,631,623,310
20240801,090700,2981567,632,632,632,632,0
20240801,090600,2981567,632,632,632,632,0
20240801,090500,2981567,632,632,632,632,44
20240801,090400,2953759,632,632,632,632,1
20240801,090300,2953127,631,631,631,631,1
20240801,090200,2952496,632,630,632,630,3577
20240801,090100,695337,631,630,631,630,1000
20240801,090000,64362,631,631,631,631,102