KissMeData/049630/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,193000,319625002,611,611,611,611,15629
20240805,192900,319625002,611,611,611,611,0
20240805,192800,319625002,611,611,611,611,0
20240805,192700,319625002,611,611,611,611,0
20240805,192600,319625002,611,611,611,611,0
20240805,192500,319625002,611,611,611,611,0
20240805,192400,319625002,611,611,611,611,0
20240805,192300,319625002,611,611,611,611,0
20240805,192200,319625002,611,611,611,611,0
20240805,192100,319625002,611,611,611,611,0
20240805,192000,319625002,611,611,611,611,0
20240805,191900,319625002,611,611,611,611,0
20240805,191800,319625002,611,611,611,611,0
20240805,191700,319625002,611,611,611,611,0
20240805,191600,319625002,611,611,611,611,0
20240805,191500,319625002,611,611,611,611,0
20240805,191400,319625002,611,611,611,611,0
20240805,191300,319625002,611,611,611,611,0
20240805,191200,319625002,611,611,611,611,0
20240805,191100,319625002,611,611,611,611,0
20240805,191000,319625002,611,611,611,611,0
20240805,190900,319625002,611,611,611,611,0
20240805,190800,319625002,611,611,611,611,0
20240805,190700,319625002,611,611,611,611,0
20240805,190600,319625002,611,611,611,611,0
20240805,190500,319625002,611,611,611,611,0
20240805,190400,319625002,611,611,611,611,0
20240805,190300,319625002,611,611,611,611,0
20240805,190200,319625002,611,611,611,611,0
20240805,190100,319625002,611,611,611,611,0
20240805,190000,319625002,611,611,611,611,15629
20240805,185900,319625002,611,611,611,611,0
20240805,185800,319625002,611,611,611,611,0
20240805,185700,319625002,611,611,611,611,0
20240805,185600,319625002,611,611,611,611,0
20240805,185500,319625002,611,611,611,611,0
20240805,185400,319625002,611,611,611,611,0
20240805,185300,319625002,611,611,611,611,0
20240805,185200,319625002,611,611,611,611,0
20240805,185100,319625002,611,611,611,611,0
20240805,185000,319625002,611,611,611,611,0
20240805,184900,319625002,611,611,611,611,0
20240805,184800,319625002,611,611,611,611,0
20240805,184700,319625002,611,611,611,611,0
20240805,184600,319625002,611,611,611,611,0
20240805,184500,319625002,611,611,611,611,0
20240805,184400,319625002,611,611,611,611,0
20240805,184300,319625002,611,611,611,611,0
20240805,184200,319625002,611,611,611,611,0
20240805,184100,319625002,611,611,611,611,0
20240805,184000,319625002,611,611,611,611,0
20240805,183900,319625002,611,611,611,611,0
20240805,183800,319625002,611,611,611,611,0
20240805,183700,319625002,611,611,611,611,0
20240805,183600,319625002,611,611,611,611,0
20240805,183500,319625002,611,611,611,611,0
20240805,183400,319625002,611,611,611,611,0
20240805,183300,319625002,611,611,611,611,0
20240805,183200,319625002,611,611,611,611,0
20240805,183100,319625002,611,611,611,611,0
20240805,183000,319625002,611,611,611,611,15629
20240805,182900,319625002,611,611,611,611,0
20240805,182800,319625002,611,611,611,611,0
20240805,182700,319625002,611,611,611,611,0
20240805,182600,319625002,611,611,611,611,0
20240805,182500,319625002,611,611,611,611,0
20240805,182400,319625002,611,611,611,611,0
20240805,182300,319625002,611,611,611,611,0
20240805,182200,319625002,611,611,611,611,0
20240805,182100,319625002,611,611,611,611,0
20240805,182000,319625002,611,611,611,611,0
20240805,181900,319625002,611,611,611,611,0
20240805,181800,319625002,611,611,611,611,0
20240805,181700,319625002,611,611,611,611,0
20240805,181600,319625002,611,611,611,611,0
20240805,181500,319625002,611,611,611,611,0
20240805,181400,319625002,611,611,611,611,0
20240805,181300,319625002,611,611,611,611,0
20240805,181200,319625002,611,611,611,611,0
20240805,181100,319625002,611,611,611,611,0
20240805,181000,319625002,611,611,611,611,0
20240805,180900,319625002,611,611,611,611,0
20240805,180800,319625002,611,611,611,611,0
20240805,180700,319625002,611,611,611,611,0
20240805,180600,319625002,611,611,611,611,0
20240805,180500,319625002,611,611,611,611,0
20240805,180400,319625002,611,611,611,611,0
20240805,180300,319625002,611,611,611,611,0
20240805,180200,319625002,611,611,611,611,0
20240805,180100,319625002,611,611,611,611,0
20240805,180000,319625002,611,611,611,611,15629
20240805,175900,319625002,611,611,611,611,0
20240805,175800,319625002,611,611,611,611,0
20240805,175700,319625002,611,611,611,611,0
20240805,175600,319625002,611,611,611,611,0
20240805,175500,319625002,611,611,611,611,0
20240805,175400,319625002,611,611,611,611,0
20240805,175300,319625002,611,611,611,611,0
20240805,175200,319625002,611,611,611,611,0
20240805,175100,319625002,611,611,611,611,0
20240805,175000,319625002,611,611,611,611,0
20240805,174900,319625002,611,611,611,611,0
20240805,174800,319625002,611,611,611,611,0
20240805,174700,319625002,611,611,611,611,0
20240805,174600,319625002,611,611,611,611,0
20240805,174500,319625002,611,611,611,611,0
20240805,174400,319625002,611,611,611,611,0
20240805,174300,319625002,611,611,611,611,0
20240805,174200,319625002,611,611,611,611,0
20240805,174100,319625002,611,611,611,611,0
20240805,174000,319625002,611,611,611,611,0
20240805,173900,319625002,611,611,611,611,0
20240805,173800,319625002,611,611,611,611,0
20240805,173700,319625002,611,611,611,611,0
20240805,173600,319625002,611,611,611,611,0
20240805,173500,319625002,611,611,611,611,0
20240805,173400,319625002,611,611,611,611,0
20240805,173300,319625002,611,611,611,611,0
20240805,173200,319625002,611,611,611,611,0
20240805,173100,319625002,611,611,611,611,0
20240805,173000,319625002,611,611,611,611,15629
20240805,172900,319625002,611,611,611,611,0
20240805,172800,319625002,611,611,611,611,0
20240805,172700,319625002,611,611,611,611,0
20240805,172600,319625002,611,611,611,611,0
20240805,172500,319625002,611,611,611,611,0
20240805,172400,319625002,611,611,611,611,0
20240805,172300,319625002,611,611,611,611,0
20240805,172200,319625002,611,611,611,611,0
20240805,172100,319625002,611,611,611,611,0
20240805,172000,319625002,611,611,611,611,0
20240805,171900,319625002,611,611,611,611,0
20240805,171800,319625002,611,611,611,611,0
20240805,171700,319625002,611,611,611,611,0
20240805,171600,319625002,611,611,611,611,0
20240805,171500,319625002,611,611,611,611,0
20240805,171400,319625002,611,611,611,611,0
20240805,171300,319625002,611,611,611,611,0
20240805,171200,319625002,611,611,611,611,0
20240805,171100,319625002,611,611,611,611,0
20240805,171000,319625002,611,611,611,611,0
20240805,170900,319625002,611,611,611,611,0
20240805,170800,319625002,611,611,611,611,0
20240805,170700,319625002,611,611,611,611,0
20240805,170600,319625002,611,611,611,611,0
20240805,170500,319625002,611,611,611,611,0
20240805,170400,319625002,611,611,611,611,0
20240805,170300,319625002,611,611,611,611,0
20240805,170200,319625002,611,611,611,611,0
20240805,170100,319625002,611,611,611,611,0
20240805,170000,319625002,611,611,611,611,15629
20240805,165900,319625002,611,611,611,611,0
20240805,165800,319625002,611,611,611,611,0
20240805,165700,319625002,611,611,611,611,0
20240805,165600,319625002,611,611,611,611,0
20240805,165500,319625002,611,611,611,611,0
20240805,165400,319625002,611,611,611,611,0
20240805,165300,319625002,611,611,611,611,0
20240805,165200,319625002,611,611,611,611,0
20240805,165100,319625002,611,611,611,611,0
20240805,165000,319625002,611,611,611,611,0
20240805,164900,319625002,611,611,611,611,0
20240805,164800,319625002,611,611,611,611,0
20240805,164700,319625002,611,611,611,611,0
20240805,164600,319625002,611,611,611,611,0
20240805,164500,319625002,611,611,611,611,0
20240805,164400,319625002,611,611,611,611,0
20240805,164300,319625002,611,611,611,611,0
20240805,164200,319625002,611,611,611,611,0
20240805,164100,319625002,611,611,611,611,0
20240805,164000,319625002,611,611,611,611,0
20240805,163900,319625002,611,611,611,611,0
20240805,163800,319625002,611,611,611,611,0
20240805,163700,319625002,611,611,611,611,0
20240805,163600,319625002,611,611,611,611,0
20240805,163500,319625002,611,611,611,611,0
20240805,163400,319625002,611,611,611,611,0
20240805,163300,319625002,611,611,611,611,0
20240805,163200,319625002,611,611,611,611,0
20240805,163100,319625002,611,611,611,611,0
20240805,163000,319625002,611,611,611,611,15629
20240805,162900,319625002,611,611,611,611,0
20240805,162800,319625002,611,611,611,611,0
20240805,162700,319625002,611,611,611,611,0
20240805,162600,319625002,611,611,611,611,0
20240805,162500,319625002,611,611,611,611,0
20240805,162400,319625002,611,611,611,611,0
20240805,162300,319625002,611,611,611,611,0
20240805,162200,319625002,611,611,611,611,0
20240805,162100,319625002,611,611,611,611,0
20240805,162000,319625002,611,611,611,611,0
20240805,161900,319625002,611,611,611,611,0
20240805,161800,319625002,611,611,611,611,0
20240805,161700,319625002,611,611,611,611,0
20240805,161600,319625002,611,611,611,611,0
20240805,161500,319625002,611,611,611,611,0
20240805,161400,319625002,611,611,611,611,0
20240805,161300,319625002,611,611,611,611,0
20240805,161200,319625002,611,611,611,611,0
20240805,161100,319625002,611,611,611,611,0
20240805,161000,319625002,611,611,611,611,0
20240805,160900,319625002,611,611,611,611,0
20240805,160800,319625002,611,611,611,611,0
20240805,160700,319625002,611,611,611,611,0
20240805,160600,319625002,611,611,611,611,0
20240805,160500,319625002,611,611,611,611,0
20240805,160400,319625002,611,611,611,611,0
20240805,160300,319625002,611,611,611,611,0
20240805,160200,319625002,611,611,611,611,0
20240805,160100,319625002,611,611,611,611,0
20240805,160000,319625002,611,611,611,611,15629
20240805,155900,319625002,611,611,611,611,0
20240805,155800,319625002,611,611,611,611,0
20240805,155700,319625002,611,611,611,611,0
20240805,155600,319625002,611,611,611,611,0
20240805,155500,319625002,611,611,611,611,0
20240805,155400,319625002,611,611,611,611,0
20240805,155300,319625002,611,611,611,611,0
20240805,155200,319625002,611,611,611,611,0
20240805,155100,319625002,611,611,611,611,0
20240805,155000,319625002,611,611,611,611,0
20240805,154900,319625002,611,611,611,611,0
20240805,154800,319625002,611,611,611,611,0
20240805,154700,319625002,611,611,611,611,0
20240805,154600,319625002,611,611,611,611,0
20240805,154500,319625002,611,611,611,611,0
20240805,154400,319625002,611,611,611,611,0
20240805,154300,319625002,611,611,611,611,0
20240805,154200,319625002,611,611,611,611,0
20240805,154100,319625002,611,611,611,611,0
20240805,154000,319625002,611,611,611,611,0
20240805,153900,319625002,611,611,611,611,0
20240805,153800,319625002,611,611,611,611,0
20240805,153700,319625002,611,611,611,611,0
20240805,153600,319625002,611,611,611,611,0
20240805,153500,319625002,611,611,611,611,0
20240805,153400,319625002,611,611,611,611,0
20240805,153300,319625002,611,611,611,611,0
20240805,153200,319625002,611,611,611,611,0
20240805,153100,319625002,611,611,611,611,0
20240805,153000,319625002,611,611,611,611,31258
20240805,152900,310075683,621,621,621,621,0
20240805,152800,310075683,621,621,621,621,0
20240805,152700,310075683,621,621,621,621,0
20240805,152600,310075683,621,621,621,621,0
20240805,152500,310075683,621,621,621,621,0
20240805,152400,310075683,621,621,621,621,0
20240805,152300,310075683,621,621,621,621,0
20240805,152200,310075683,621,621,621,621,0
20240805,152100,310075683,621,621,621,621,0
20240805,152000,310075683,621,621,621,621,0
20240805,151900,310075683,621,621,621,621,0
20240805,151800,310075683,621,622,622,610,4872
20240805,151700,307091387,616,621,622,616,8609
20240805,151600,301769496,621,618,621,618,2158
20240805,151500,300433085,618,615,618,615,72
20240805,151400,300388732,616,613,616,612,1353
20240805,151300,299559331,613,608,613,608,7503
20240805,151200,294988869,606,606,606,606,0
20240805,151100,294988869,606,606,606,606,1903
20240805,151000,293835651,608,607,609,605,9262
20240805,150900,288214219,609,609,609,609,0
20240805,150800,288214219,609,609,610,609,967
20240805,150700,287625248,610,610,614,603,8999
20240805,150600,282165587,610,614,614,610,1080
20240805,150500,281506467,615,615,615,615,0
20240805,150400,281506467,615,615,615,615,0
20240805,150300,281506467,615,615,615,615,1
20240805,150200,281505852,615,609,615,609,1635
20240805,150100,280505992,608,609,609,608,3070
20240805,150000,278637437,608,609,610,602,1097
20240805,145900,277973152,608,601,608,601,518
20240805,145800,277660357,607,607,607,607,1086
20240805,145700,277001155,607,607,607,600,3368
20240805,145600,274977142,600,602,602,600,1001
20240805,145500,274375541,607,602,607,601,3493
20240805,145400,272275113,602,603,608,601,203
20240805,145300,272152253,611,607,611,602,5624
20240805,145200,268755203,613,613,613,613,5
20240805,145100,268752138,614,614,614,611,5556
20240805,145000,265350143,616,616,616,616,0
20240805,144900,265350143,616,614,616,614,6
20240805,144800,265346449,616,616,616,616,0
20240805,144700,265346449,616,616,616,614,75
20240805,144600,265300349,618,618,618,618,116
20240805,144500,265228661,618,619,619,618,201
20240805,144400,265104343,619,619,619,619,100
20240805,144300,265042443,619,619,619,619,12
20240805,144200,265035015,619,619,619,619,0
20240805,144100,265035015,619,619,619,619,0
20240805,144000,265035015,619,610,619,610,6508
20240805,143900,261053068,610,608,610,608,1209
20240805,143800,260317597,604,623,623,604,14500
20240805,143700,251353245,624,624,624,624,80
20240805,143600,251303325,623,624,624,623,7080
20240805,143500,246892484,619,620,620,619,3052
20240805,143400,245000246,620,621,621,620,4236
20240805,143300,242372740,622,627,627,622,2533
20240805,143200,240797145,627,627,627,627,100
20240805,143100,240734445,623,625,625,622,32619
20240805,143000,220409521,628,628,628,628,0
20240805,142900,220409521,628,628,628,628,0
20240805,142800,220409521,628,628,628,628,4
20240805,142700,220407009,625,626,626,625,7110
20240805,142600,215962415,627,627,627,627,1
20240805,142500,215961788,626,626,626,626,0
20240805,142400,215961788,626,626,626,626,0
20240805,142300,215961788,626,626,626,626,0
20240805,142200,215961788,626,626,626,626,0
20240805,142100,215961788,626,626,626,626,0
20240805,142000,215961788,626,626,626,626,0
20240805,141900,215961788,626,626,626,626,0
20240805,141800,215961788,626,626,626,626,0
20240805,141700,215961788,626,626,626,626,0
20240805,141600,215961788,626,626,626,626,0
20240805,141500,215961788,626,626,626,626,0
20240805,141400,215961788,626,626,626,626,0
20240805,141300,215961788,626,626,626,626,0
20240805,141200,215961788,626,626,626,626,0
20240805,141100,215961788,626,626,626,626,0
20240805,141000,215961788,626,626,626,626,0
20240805,140900,215961788,626,626,626,626,0
20240805,140800,215961788,626,626,626,626,0
20240805,140700,215961788,626,626,626,626,0
20240805,140600,215961788,626,626,626,626,0
20240805,140500,215961788,626,626,626,626,0
20240805,140400,215961788,626,626,626,626,0
20240805,140300,215961788,626,626,626,626,0
20240805,140200,215961788,626,626,626,626,0
20240805,140100,215961788,626,626,626,626,0
20240805,140000,215961788,626,626,626,626,0
20240805,135900,215961788,626,626,626,626,0
20240805,135800,215961788,626,626,626,626,0
20240805,135700,215961788,626,626,626,626,0
20240805,135600,215961788,626,626,626,626,0
20240805,135500,215961788,626,628,628,626,670
20240805,135400,215542366,628,628,628,628,0
20240805,135300,215542366,628,628,628,628,0
20240805,135200,215542366,628,628,628,628,0
20240805,135100,215542366,628,628,628,628,0
20240805,135000,215542366,628,628,628,628,111
20240805,134900,215472658,628,628,628,628,0
20240805,134800,215472658,628,628,628,628,0
20240805,134700,215472658,628,628,628,628,4
20240805,134600,215470146,626,628,628,626,150
20240805,134500,215376243,628,628,628,628,1205
20240805,134400,214619503,628,628,628,628,0
20240805,134300,214619503,628,627,628,624,13399
20240805,134200,206258288,627,626,627,626,582
20240805,134100,205893955,624,628,629,624,18069
20240805,134000,194591709,628,628,628,628,2
20240805,133900,194590453,627,629,629,627,8072
20240805,133800,189529166,630,630,630,630,0
20240805,133700,189529166,630,630,630,630,0
20240805,133600,189529166,630,630,630,630,1
20240805,133500,189528536,629,629,629,629,0
20240805,133400,189528536,629,629,629,629,0
20240805,133300,189528536,629,629,629,629,27
20240805,133200,189511553,629,628,630,627,5007
20240805,133100,186369236,630,630,630,630,0
20240805,133000,186369236,630,630,630,630,1
20240805,132900,186368606,628,630,630,628,5000
20240805,132800,183224407,630,630,630,630,0
20240805,132700,183224407,630,630,630,630,798
20240805,132600,182721667,632,632,632,632,0
20240805,132500,182721667,632,632,632,632,20
20240805,132400,182709027,631,631,631,631,3615
20240805,132300,180427962,631,631,631,631,0
20240805,132200,180427962,631,632,632,631,511
20240805,132100,180105519,631,633,633,631,10
20240805,132000,180099200,634,633,634,633,182
20240805,131900,179983993,633,633,633,633,450
20240805,131800,179699143,635,634,635,634,292
20240805,131700,179513917,631,631,631,631,0
20240805,131600,179513917,631,631,631,631,0
20240805,131500,179513917,631,631,631,631,0
20240805,131400,179513917,631,633,633,631,1000
20240805,131300,178882706,635,635,635,635,0
20240805,131200,178882706,635,635,635,635,425
20240805,131100,178612831,635,635,635,635,0
20240805,131000,178612831,635,635,635,635,803
20240805,130900,178102926,635,635,635,635,0
20240805,130800,178102926,635,635,635,635,0
20240805,130700,178102926,635,635,635,635,1574
20240805,130600,177103436,635,635,635,635,896
20240805,130500,176534476,635,635,635,635,2000
20240805,130400,175264476,634,634,634,634,999
20240805,130300,174631110,634,636,636,634,3001
20240805,130200,172722476,636,636,636,636,3400
20240805,130100,170560076,636,635,636,635,3500
20240805,130000,168337529,632,632,632,632,0
20240805,125900,168337529,632,632,632,632,0
20240805,125800,168337529,632,632,632,632,3238
20240805,125700,166291113,632,632,632,632,3191
20240805,125600,164274401,632,632,632,632,1994
20240805,125500,163014193,631,631,631,631,2000
20240805,125400,161752193,630,630,630,630,160
20240805,125300,161651393,631,631,631,631,0
20240805,125200,161651393,631,631,631,631,326
20240805,125100,161445687,631,631,631,631,164
20240805,125000,161342203,631,631,631,631,1837
20240805,124900,160183056,632,632,632,632,0
20240805,124800,160183056,632,632,632,632,21
20240805,124700,160169784,632,632,632,632,0
20240805,124600,160169784,632,632,632,632,50
20240805,124500,160138184,632,632,632,632,10
20240805,124400,160131864,632,633,633,632,1000
20240805,124300,159499862,633,633,633,633,0
20240805,124200,159499862,633,633,633,633,0
20240805,124100,159499862,633,633,633,633,3
20240805,124000,159497963,633,633,633,633,0
20240805,123900,159497963,633,633,633,633,0
20240805,123800,159497963,633,633,633,633,0
20240805,123700,159497963,633,633,633,633,0
20240805,123600,159497963,633,633,633,633,0
20240805,123500,159497963,633,633,633,633,1000
20240805,123400,158864963,633,633,633,633,0
20240805,123300,158864963,633,635,635,633,3169
20240805,123200,156858974,636,636,636,636,0
20240805,123100,156858974,636,636,636,636,0
20240805,123000,156858974,636,633,636,631,8000
20240805,122900,151791806,635,635,635,635,1000
20240805,122800,151156806,636,636,636,636,1
20240805,122700,151156170,633,634,634,633,37
20240805,122600,151132748,635,635,635,635,0
20240805,122500,151132748,635,635,635,635,1
20240805,122400,151132113,634,634,634,634,0
20240805,122300,151132113,634,634,634,634,0
20240805,122200,151132113,634,634,634,634,0
20240805,122100,151132113,634,634,634,634,9
20240805,122000,151126407,634,634,634,634,0
20240805,121900,151126407,634,634,634,634,7
20240805,121800,151121969,633,630,633,630,3303
20240805,121700,149037774,630,630,631,630,303
20240805,121600,148846842,630,631,631,630,253
20240805,121500,148687379,631,631,631,631,653
20240805,121400,148275336,631,631,631,631,55
20240805,121300,148240631,633,631,633,631,31
20240805,121200,148221030,630,631,631,630,9925
20240805,121100,141967199,632,632,632,632,2222
20240805,121000,140562895,632,632,632,632,6
20240805,120900,140559103,633,633,633,633,50
20240805,120800,140527453,633,633,633,633,0
20240805,120700,140527453,633,633,633,633,0
20240805,120600,140527453,633,634,634,633,258
20240805,120500,140364136,636,636,636,636,1
20240805,120400,140363500,638,638,638,638,0
20240805,120300,140363500,638,635,638,635,1344
20240805,120200,139510057,634,634,634,634,0
20240805,120100,139510057,634,634,634,634,1
20240805,120000,139509423,633,633,633,633,0
20240805,115900,139509423,633,633,633,633,0
20240805,115800,139509423,633,633,633,633,1
20240805,115700,139508790,634,635,635,634,32
20240805,115600,139488495,635,635,635,635,2
20240805,115500,139487225,634,634,634,634,0
20240805,115400,139487225,634,638,638,634,15009
20240805,115300,129959036,638,638,638,638,0
20240805,115200,129959036,638,637,638,637,1001
20240805,115100,129320399,636,636,636,636,0
20240805,115000,129320399,636,636,636,636,1
20240805,114900,129319763,635,635,635,635,0
20240805,114800,129319763,635,635,635,635,300
20240805,114700,129129263,634,634,634,634,5496
20240805,114600,125644799,635,635,635,635,0
20240805,114500,125644799,635,635,635,635,0
20240805,114400,125644799,635,635,635,635,0
20240805,114300,125644799,635,635,635,635,196
20240805,114200,125520339,635,635,635,635,0
20240805,114100,125520339,635,634,635,634,168
20240805,114000,125413785,635,635,635,635,0
20240805,113900,125413785,635,635,635,635,0
20240805,113800,125413785,635,635,635,635,52
20240805,113700,125380765,636,635,637,635,86
20240805,113600,125326068,637,637,637,637,0
20240805,113500,125326068,637,637,637,637,50
20240805,113400,125294218,637,637,637,637,1
20240805,113300,125293581,635,635,635,635,10000
20240805,113200,118943581,635,635,635,635,0
20240805,113100,118943581,635,636,636,635,1887
20240805,113000,117744548,637,637,637,637,0
20240805,112900,117744548,637,637,637,637,2
20240805,112800,117743274,638,638,638,638,10
20240805,112700,117736894,638,638,638,638,0
20240805,112600,117736894,638,638,638,638,0
20240805,112500,117736894,638,638,638,638,0
20240805,112400,117736894,638,638,638,638,156
20240805,112300,117637366,638,638,638,638,0
20240805,112200,117637366,638,638,638,638,0
20240805,112100,117637366,638,638,638,638,0
20240805,112000,117637366,638,638,638,638,1
20240805,111900,117636728,634,634,634,634,0
20240805,111800,117636728,634,635,635,634,3720
20240805,111700,115278067,635,637,637,635,10000
20240805,111600,108924290,638,638,638,638,3205
20240805,111500,106879500,638,638,638,638,0
20240805,111400,106879500,638,638,638,638,50
20240805,111300,106847600,638,636,638,636,153
20240805,111200,106750288,640,640,640,640,0
20240805,111100,106750288,640,640,640,640,0
20240805,111000,106750288,640,640,640,640,0
20240805,110900,106750288,640,637,640,636,134
20240805,110800,106664958,637,637,637,637,199
20240805,110700,106538195,640,640,640,640,500
20240805,110600,106218195,640,636,640,636,2987
20240805,110500,104318459,639,639,639,639,1882
20240805,110400,103115861,640,640,640,640,0
20240805,110300,103115861,640,640,640,640,1564
20240805,110200,102114901,639,639,639,639,171
20240805,110100,102005632,639,639,639,639,0
20240805,110000,102005632,639,639,639,639,0
20240805,105900,102005632,639,637,639,637,2
20240805,105800,102004356,636,638,638,636,3417
20240805,105700,99827684,639,639,639,639,0
20240805,105600,99827684,639,639,639,639,0
20240805,105500,99827684,639,639,639,639,0
20240805,105400,99827684,639,639,639,639,0
20240805,105300,99827684,639,640,640,639,3000
20240805,105200,97910665,643,643,643,643,0
20240805,105100,97910665,643,643,643,643,0
20240805,105000,97910665,643,641,643,641,112
20240805,104900,97838669,641,641,641,641,0
20240805,104800,97838669,641,641,641,641,0
20240805,104700,97838669,641,641,641,641,0
20240805,104600,97838669,641,641,641,641,0
20240805,104500,97838669,641,641,641,641,0
20240805,104400,97838669,641,641,641,641,0
20240805,104300,97838669,641,641,641,641,0
20240805,104200,97838669,641,641,641,641,300
20240805,104100,97646369,639,639,639,639,0
20240805,104000,97646369,639,639,639,639,745
20240805,103900,97170314,639,639,639,639,8
20240805,103800,97165202,639,639,639,639,8
20240805,103700,97160090,638,639,639,638,130
20240805,103600,97077120,639,639,639,639,0
20240805,103500,97077120,639,639,639,639,0
20240805,103400,97077120,639,638,639,638,381
20240805,103300,96834034,637,639,639,636,6
20240805,103200,96830210,636,637,637,636,4
20240805,103100,96827663,637,639,639,637,12001
20240805,103000,89176190,639,639,639,639,0
20240805,102900,89176190,639,639,639,639,0
20240805,102800,89176190,639,639,639,639,10000
20240805,102700,82786190,641,641,645,639,15966
20240805,102600,72575161,645,645,645,645,3120
20240805,102500,70562761,641,641,641,641,10
20240805,102400,70556351,644,644,644,644,1500
20240805,102300,69590351,645,645,645,645,123
20240805,102200,69511016,644,644,644,644,0
20240805,102100,69511016,644,644,644,644,0
20240805,102000,69511016,644,644,644,644,0
20240805,101900,69511016,644,644,644,644,1000
20240805,101800,68867016,644,644,644,644,1500
20240805,101700,67901016,647,642,647,642,348
20240805,101600,67677595,642,642,642,642,40
20240805,101500,67651915,644,643,644,642,9923
20240805,101400,61262613,641,641,641,641,10
20240805,101300,61256203,641,641,641,641,1
20240805,101200,61255562,640,640,640,640,0
20240805,101100,61255562,640,644,644,640,15969
20240805,101000,51023370,641,644,644,641,12160
20240805,100900,43213982,644,648,648,644,3001
20240805,100800,41281334,648,648,648,644,7550
20240805,100700,36417253,646,646,648,646,125
20240805,100600,36336498,646,646,646,646,54
20240805,100500,36301614,646,646,646,646,1
20240805,100400,36300968,646,646,646,646,926
20240805,100300,35702772,647,647,647,647,502
20240805,100200,35377978,647,647,647,647,0
20240805,100100,35377978,647,647,647,647,9
20240805,100000,35372155,648,648,648,648,0
20240805,095900,35372155,648,648,648,648,0
20240805,095800,35372155,648,648,648,648,2008
20240805,095700,34070971,649,649,649,649,0
20240805,095600,34070971,649,649,649,649,2
20240805,095500,34069673,646,648,648,646,15
20240805,095400,34059962,650,650,650,650,0
20240805,095300,34059962,650,650,650,650,0
20240805,095200,34059962,650,650,650,650,0
20240805,095100,34059962,650,648,650,647,2342
20240805,095000,32544353,648,648,648,648,0
20240805,094900,32544353,648,648,648,648,0
20240805,094800,32544353,648,648,648,648,6
20240805,094700,32540465,649,649,649,649,8
20240805,094600,32535273,648,649,649,648,1273
20240805,094500,31710361,649,649,649,649,1132
20240805,094400,30975693,648,648,648,648,448
20240805,094300,30685389,648,649,649,648,13
20240805,094200,30676963,649,649,649,649,0
20240805,094100,30676963,649,649,649,649,7
20240805,094000,30672420,648,647,648,647,4888
20240805,093900,27509669,646,646,646,646,842
20240805,093800,26965737,646,646,646,646,9
20240805,093700,26959923,645,645,645,645,2
20240805,093600,26958633,644,644,644,644,0
20240805,093500,26958633,644,644,644,644,0
20240805,093400,26958633,644,644,644,644,207
20240805,093300,26825325,644,645,645,644,710
20240805,093200,26368076,644,644,644,644,7
20240805,093100,26363568,644,644,644,644,0
20240805,093000,26363568,644,644,644,644,7
20240805,092900,26359060,644,644,644,644,7
20240805,092800,26354552,644,644,644,644,7
20240805,092700,26350044,644,645,645,644,8
20240805,092600,26344890,643,646,647,643,912
20240805,092500,25755632,644,643,644,643,119
20240805,092400,25679114,643,646,646,643,8
20240805,092300,25673967,643,645,645,643,5007
20240805,092200,22450688,645,646,646,645,589
20240805,092100,22070782,645,645,645,645,8
20240805,092000,22065622,644,646,646,644,1609
20240805,091900,21028496,647,646,647,646,17
20240805,091800,21017504,646,646,646,646,7
20240805,091700,21012982,646,647,647,646,1930
20240805,091600,19765702,646,646,646,646,8
20240805,091500,19760534,646,645,646,644,143
20240805,091400,19668171,645,644,645,644,107
20240805,091300,19599163,645,645,646,645,601
20240805,091200,19211018,644,644,644,644,8
20240805,091100,19205866,644,644,644,644,8
20240805,091000,19200714,644,644,644,644,227
20240805,090900,19054526,644,644,644,644,608
20240805,090800,18662974,644,644,644,644,1108
20240805,090700,17949422,644,650,650,644,58
20240805,090600,17911770,644,643,645,643,910
20240805,090500,17326028,646,643,646,643,1408
20240805,090400,16419202,645,647,652,645,3442
20240805,090300,14195233,648,646,653,646,5756
20240805,090200,10469008,650,652,652,650,4154
20240805,090100,7766938,656,656,656,656,815
20240805,090000,7232298,651,657,657,650,11054