KissMeData/079190/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195100,52306309,580,580,580,580,163
20240809,195000,52306309,580,580,580,580,0
20240809,194900,52306309,580,580,580,580,0
20240809,194800,52306309,580,580,580,580,0
20240809,194700,52306309,580,580,580,580,0
20240809,194600,52306309,580,580,580,580,0
20240809,194500,52306309,580,580,580,580,0
20240809,194400,52306309,580,580,580,580,0
20240809,194300,52306309,580,580,580,580,0
20240809,194200,52306309,580,580,580,580,0
20240809,194100,52306309,580,580,580,580,0
20240809,194000,52306309,580,580,580,580,0
20240809,193900,52306309,580,580,580,580,0
20240809,193800,52306309,580,580,580,580,0
20240809,193700,52306309,580,580,580,580,0
20240809,193600,52306309,580,580,580,580,0
20240809,193500,52306309,580,580,580,580,0
20240809,193400,52306309,580,580,580,580,0
20240809,193300,52306309,580,580,580,580,0
20240809,193200,52306309,580,580,580,580,0
20240809,193100,52306309,580,580,580,580,0
20240809,193000,52306309,580,580,580,580,0
20240809,192900,52306309,580,580,580,580,0
20240809,192800,52306309,580,580,580,580,0
20240809,192700,52306309,580,580,580,580,0
20240809,192600,52306309,580,580,580,580,0
20240809,192500,52306309,580,580,580,580,0
20240809,192400,52306309,580,580,580,580,0
20240809,192300,52306309,580,580,580,580,0
20240809,192200,52306309,580,580,580,580,0
20240809,192100,52306309,580,580,580,580,163
20240809,192000,52306309,580,580,580,580,0
20240809,191900,52306309,580,580,580,580,0
20240809,191800,52306309,580,580,580,580,0
20240809,191700,52306309,580,580,580,580,0
20240809,191600,52306309,580,580,580,580,0
20240809,191500,52306309,580,580,580,580,0
20240809,191400,52306309,580,580,580,580,0
20240809,191300,52306309,580,580,580,580,0
20240809,191200,52306309,580,580,580,580,0
20240809,191100,52306309,580,580,580,580,0
20240809,191000,52306309,580,580,580,580,0
20240809,190900,52306309,580,580,580,580,0
20240809,190800,52306309,580,580,580,580,0
20240809,190700,52306309,580,580,580,580,0
20240809,190600,52306309,580,580,580,580,0
20240809,190500,52306309,580,580,580,580,0
20240809,190400,52306309,580,580,580,580,0
20240809,190300,52306309,580,580,580,580,0
20240809,190200,52306309,580,580,580,580,0
20240809,190100,52306309,580,580,580,580,0
20240809,190000,52306309,580,580,580,580,0
20240809,185900,52306309,580,580,580,580,0
20240809,185800,52306309,580,580,580,580,0
20240809,185700,52306309,580,580,580,580,0
20240809,185600,52306309,580,580,580,580,0
20240809,185500,52306309,580,580,580,580,0
20240809,185400,52306309,580,580,580,580,0
20240809,185300,52306309,580,580,580,580,0
20240809,185200,52306309,580,580,580,580,0
20240809,185100,52306309,580,580,580,580,163
20240809,185000,52306309,580,580,580,580,0
20240809,184900,52306309,580,580,580,580,0
20240809,184800,52306309,580,580,580,580,0
20240809,184700,52306309,580,580,580,580,0
20240809,184600,52306309,580,580,580,580,0
20240809,184500,52306309,580,580,580,580,0
20240809,184400,52306309,580,580,580,580,0
20240809,184300,52306309,580,580,580,580,0
20240809,184200,52306309,580,580,580,580,0
20240809,184100,52306309,580,580,580,580,0
20240809,184000,52306309,580,580,580,580,0
20240809,183900,52306309,580,580,580,580,0
20240809,183800,52306309,580,580,580,580,0
20240809,183700,52306309,580,580,580,580,0
20240809,183600,52306309,580,580,580,580,0
20240809,183500,52306309,580,580,580,580,0
20240809,183400,52306309,580,580,580,580,0
20240809,183300,52306309,580,580,580,580,0
20240809,183200,52306309,580,580,580,580,0
20240809,183100,52306309,580,580,580,580,0
20240809,183000,52306309,580,580,580,580,0
20240809,182900,52306309,580,580,580,580,0
20240809,182800,52306309,580,580,580,580,0
20240809,182700,52306309,580,580,580,580,0
20240809,182600,52306309,580,580,580,580,0
20240809,182500,52306309,580,580,580,580,0
20240809,182400,52306309,580,580,580,580,0
20240809,182300,52306309,580,580,580,580,0
20240809,182200,52306309,580,580,580,580,0
20240809,182100,52306309,580,580,580,580,163
20240809,182000,52306309,580,580,580,580,0
20240809,181900,52306309,580,580,580,580,0
20240809,181800,52306309,580,580,580,580,0
20240809,181700,52306309,580,580,580,580,0
20240809,181600,52306309,580,580,580,580,0
20240809,181500,52306309,580,580,580,580,0
20240809,181400,52306309,580,580,580,580,0
20240809,181300,52306309,580,580,580,580,0
20240809,181200,52306309,580,580,580,580,0
20240809,181100,52306309,580,580,580,580,0
20240809,181000,52306309,580,580,580,580,0
20240809,180900,52306309,580,580,580,580,0
20240809,180800,52306309,580,580,580,580,0
20240809,180700,52306309,580,580,580,580,0
20240809,180600,52306309,580,580,580,580,0
20240809,180500,52306309,580,580,580,580,0
20240809,180400,52306309,580,580,580,580,0
20240809,180300,52306309,580,580,580,580,0
20240809,180200,52306309,580,580,580,580,0
20240809,180100,52306309,580,580,580,580,0
20240809,180000,52306309,580,580,580,580,0
20240809,175900,52306309,580,580,580,580,0
20240809,175800,52306309,580,580,580,580,0
20240809,175700,52306309,580,580,580,580,0
20240809,175600,52306309,580,580,580,580,0
20240809,175500,52306309,580,580,580,580,0
20240809,175400,52306309,580,580,580,580,0
20240809,175300,52306309,580,580,580,580,0
20240809,175200,52306309,580,580,580,580,0
20240809,175100,52306309,580,580,580,580,163
20240809,175000,52306309,580,580,580,580,0
20240809,174900,52306309,580,580,580,580,0
20240809,174800,52306309,580,580,580,580,0
20240809,174700,52306309,580,580,580,580,0
20240809,174600,52306309,580,580,580,580,0
20240809,174500,52306309,580,580,580,580,0
20240809,174400,52306309,580,580,580,580,0
20240809,174300,52306309,580,580,580,580,0
20240809,174200,52306309,580,580,580,580,0
20240809,174100,52306309,580,580,580,580,0
20240809,174000,52306309,580,580,580,580,0
20240809,173900,52306309,580,580,580,580,0
20240809,173800,52306309,580,580,580,580,0
20240809,173700,52306309,580,580,580,580,0
20240809,173600,52306309,580,580,580,580,0
20240809,173500,52306309,580,580,580,580,0
20240809,173400,52306309,580,580,580,580,0
20240809,173300,52306309,580,580,580,580,0
20240809,173200,52306309,580,580,580,580,0
20240809,173100,52306309,580,580,580,580,0
20240809,173000,52306309,580,580,580,580,0
20240809,172900,52306309,580,580,580,580,0
20240809,172800,52306309,580,580,580,580,0
20240809,172700,52306309,580,580,580,580,0
20240809,172600,52306309,580,580,580,580,0
20240809,172500,52306309,580,580,580,580,0
20240809,172400,52306309,580,580,580,580,0
20240809,172300,52306309,580,580,580,580,0
20240809,172200,52306309,580,580,580,580,0
20240809,172100,52306309,580,580,580,580,163
20240809,172000,52306309,580,580,580,580,0
20240809,171900,52306309,580,580,580,580,0
20240809,171800,52306309,580,580,580,580,0
20240809,171700,52306309,580,580,580,580,0
20240809,171600,52306309,580,580,580,580,0
20240809,171500,52306309,580,580,580,580,0
20240809,171400,52306309,580,580,580,580,0
20240809,171300,52306309,580,580,580,580,0
20240809,171200,52306309,580,580,580,580,0
20240809,171100,52306309,580,580,580,580,0
20240809,171000,52306309,580,580,580,580,0
20240809,170900,52306309,580,580,580,580,0
20240809,170800,52306309,580,580,580,580,0
20240809,170700,52306309,580,580,580,580,0
20240809,170600,52306309,580,580,580,580,0
20240809,170500,52306309,580,580,580,580,0
20240809,170400,52306309,580,580,580,580,0
20240809,170300,52306309,580,580,580,580,0
20240809,170200,52306309,580,580,580,580,0
20240809,170100,52306309,580,580,580,580,0
20240809,170000,52306309,580,580,580,580,0
20240809,165900,52306309,580,580,580,580,0
20240809,165800,52306309,580,580,580,580,0
20240809,165700,52306309,580,580,580,580,0
20240809,165600,52306309,580,580,580,580,0
20240809,165500,52306309,580,580,580,580,0
20240809,165400,52306309,580,580,580,580,0
20240809,165300,52306309,580,580,580,580,0
20240809,165200,52306309,580,580,580,580,0
20240809,165100,52306309,580,580,580,580,163
20240809,165000,52306309,580,580,580,580,0
20240809,164900,52306309,580,580,580,580,0
20240809,164800,52306309,580,580,580,580,0
20240809,164700,52306309,580,580,580,580,0
20240809,164600,52306309,580,580,580,580,0
20240809,164500,52306309,580,580,580,580,0
20240809,164400,52306309,580,580,580,580,0
20240809,164300,52306309,580,580,580,580,0
20240809,164200,52306309,580,580,580,580,0
20240809,164100,52306309,580,580,580,580,0
20240809,164000,52306309,580,580,580,580,0
20240809,163900,52306309,580,580,580,580,0
20240809,163800,52306309,580,580,580,580,0
20240809,163700,52306309,580,580,580,580,0
20240809,163600,52306309,580,580,580,580,0
20240809,163500,52306309,580,580,580,580,0
20240809,163400,52306309,580,580,580,580,0
20240809,163300,52306309,580,580,580,580,0
20240809,163200,52306309,580,580,580,580,0
20240809,163100,52306309,580,580,580,580,0
20240809,163000,52306309,580,580,580,580,0
20240809,162900,52306309,580,580,580,580,0
20240809,162800,52306309,580,580,580,580,0
20240809,162700,52306309,580,580,580,580,0
20240809,162600,52306309,580,580,580,580,0
20240809,162500,52306309,580,580,580,580,0
20240809,162400,52306309,580,580,580,580,0
20240809,162300,52306309,580,580,580,580,0
20240809,162200,52306309,580,580,580,580,0
20240809,162100,52306309,580,580,580,580,163
20240809,162000,52306309,580,580,580,580,0
20240809,161900,52306309,580,580,580,580,0
20240809,161800,52306309,580,580,580,580,0
20240809,161700,52306309,580,580,580,580,0
20240809,161600,52306309,580,580,580,580,0
20240809,161500,52306309,580,580,580,580,0
20240809,161400,52306309,580,580,580,580,0
20240809,161300,52306309,580,580,580,580,0
20240809,161200,52306309,580,580,580,580,0
20240809,161100,52306309,580,580,580,580,0
20240809,161000,52306309,580,580,580,580,0
20240809,160900,52306309,580,580,580,580,0
20240809,160800,52306309,580,580,580,580,0
20240809,160700,52306309,580,580,580,580,0
20240809,160600,52306309,580,580,580,580,0
20240809,160500,52306309,580,580,580,580,0
20240809,160400,52306309,580,580,580,580,0
20240809,160300,52306309,580,580,580,580,0
20240809,160200,52306309,580,580,580,580,0
20240809,160100,52306309,580,580,580,580,0
20240809,160000,52306309,580,580,580,580,0
20240809,155900,52306309,580,580,580,580,0
20240809,155800,52306309,580,580,580,580,0
20240809,155700,52306309,580,580,580,580,0
20240809,155600,52306309,580,580,580,580,0
20240809,155500,52306309,580,580,580,580,0
20240809,155400,52306309,580,580,580,580,0
20240809,155300,52306309,580,580,580,580,0
20240809,155200,52306309,580,580,580,580,0
20240809,155100,52306309,580,580,580,580,163
20240809,155000,52306309,580,580,580,580,0
20240809,154900,52306309,580,580,580,580,0
20240809,154800,52306309,580,580,580,580,0
20240809,154700,52306309,580,580,580,580,0
20240809,154600,52306309,580,580,580,580,0
20240809,154500,52306309,580,580,580,580,0
20240809,154400,52306309,580,580,580,580,0
20240809,154300,52306309,580,580,580,580,0
20240809,154200,52306309,580,580,580,580,0
20240809,154100,52306309,580,580,580,580,0
20240809,154000,52306309,580,580,580,580,0
20240809,153900,52306309,580,580,580,580,0
20240809,153800,52306309,580,580,580,580,0
20240809,153700,52306309,580,580,580,580,0
20240809,153600,52306309,580,580,580,580,0
20240809,153500,52306309,580,580,580,580,0
20240809,153400,52306309,580,580,580,580,0
20240809,153300,52306309,580,580,580,580,0
20240809,153200,52306309,580,580,580,580,0
20240809,153100,52306309,580,580,580,580,0
20240809,153000,52306309,580,580,580,580,163
20240809,152900,52211769,586,586,586,586,0
20240809,152800,52211769,586,586,586,586,0
20240809,152700,52211769,586,586,586,586,0
20240809,152600,52211769,586,586,586,586,0
20240809,152500,52211769,586,586,586,586,0
20240809,152400,52211769,586,586,586,586,0
20240809,152300,52211769,586,586,586,586,0
20240809,152200,52211769,586,586,586,586,0
20240809,152100,52211769,586,586,586,586,0
20240809,152000,52211769,586,586,586,586,0
20240809,151900,52211769,586,580,586,577,1201
20240809,151800,51517538,580,588,588,580,203
20240809,151700,51399627,586,588,588,586,175
20240809,151600,51297075,580,580,580,580,7
20240809,151500,51293015,589,589,589,589,0
20240809,151400,51293015,589,589,589,589,0
20240809,151300,51293015,589,589,589,589,0
20240809,151200,51293015,589,589,589,589,1
20240809,151100,51292426,589,589,589,589,0
20240809,151000,51292426,589,589,589,589,0
20240809,150900,51292426,589,589,589,589,1
20240809,150800,51291837,589,589,589,589,0
20240809,150700,51291837,589,589,589,589,0
20240809,150600,51291837,589,589,589,589,0
20240809,150500,51291837,589,589,589,589,0
20240809,150400,51291837,589,589,589,589,0
20240809,150300,51291837,589,589,589,589,0
20240809,150200,51291837,589,589,589,589,1
20240809,150100,51291248,588,588,588,588,0
20240809,150000,51291248,588,588,588,588,0
20240809,145900,51291248,588,588,588,588,0
20240809,145800,51291248,588,588,588,588,0
20240809,145700,51291248,588,588,588,588,0
20240809,145600,51291248,588,588,588,588,50
20240809,145500,51261848,590,590,590,590,2
20240809,145400,51260668,588,588,588,588,0
20240809,145300,51260668,588,588,588,588,20
20240809,145200,51248908,588,588,588,588,60
20240809,145100,51213628,590,590,590,590,1
20240809,145000,51213038,588,588,590,588,102
20240809,144900,51153060,588,588,588,588,0
20240809,144800,51153060,588,587,588,587,156
20240809,144700,51061349,585,585,585,585,0
20240809,144600,51061349,585,585,585,585,332
20240809,144500,50867129,585,585,585,585,0
20240809,144400,50867129,585,585,585,585,0
20240809,144300,50867129,585,585,585,585,0
20240809,144200,50867129,585,585,585,585,0
20240809,144100,50867129,585,585,585,585,0
20240809,144000,50867129,585,585,585,585,44
20240809,143900,50841389,587,587,587,587,0
20240809,143800,50841389,587,587,587,587,0
20240809,143700,50841389,587,587,587,587,0
20240809,143600,50841389,587,587,587,587,5
20240809,143500,50838454,588,588,588,588,0
20240809,143400,50838454,588,588,588,588,0
20240809,143300,50838454,588,588,588,588,0
20240809,143200,50838454,588,588,588,588,0
20240809,143100,50838454,588,588,588,588,1
20240809,143000,50837866,585,585,585,585,0
20240809,142900,50837866,585,585,585,585,0
20240809,142800,50837866,585,585,585,585,17
20240809,142700,50827921,588,588,588,588,0
20240809,142600,50827921,588,588,588,588,0
20240809,142500,50827921,588,588,588,588,17
20240809,142400,50817925,588,588,588,588,133
20240809,142300,50739721,590,590,590,590,0
20240809,142200,50739721,590,590,590,590,0
20240809,142100,50739721,590,590,590,590,0
20240809,142000,50739721,590,587,590,587,73
20240809,141900,50696837,587,587,587,587,1076
20240809,141800,50065225,587,587,587,587,1
20240809,141700,50064638,588,588,588,588,1
20240809,141600,50064050,583,586,586,583,106
20240809,141500,50002060,585,585,585,585,434
20240809,141400,49748170,587,587,587,587,1200
20240809,141300,49043770,587,580,587,580,2117
20240809,141200,47813110,580,580,580,580,0
20240809,141100,47813110,580,580,580,580,0
20240809,141000,47813110,580,580,580,580,10
20240809,140900,47807310,580,580,580,580,11
20240809,140800,47800930,575,575,575,575,0
20240809,140700,47800930,575,580,580,575,981
20240809,140600,47236850,575,575,575,575,3640
20240809,140500,45143850,574,582,582,574,3404
20240809,140400,43186114,576,581,581,576,2000
20240809,140300,42029715,581,582,582,581,1000
20240809,140200,41448615,583,583,583,583,920
20240809,140100,40912255,583,583,583,583,80
20240809,140000,40865615,581,581,581,581,0
20240809,135900,40865615,581,581,581,581,0
20240809,135800,40865615,581,584,584,581,566
20240809,135700,40536000,590,590,590,590,1
20240809,135600,40535410,586,586,586,586,0
20240809,135500,40535410,586,586,586,586,0
20240809,135400,40535410,586,586,586,586,911
20240809,135300,40001564,586,586,586,586,0
20240809,135200,40001564,586,586,586,586,0
20240809,135100,40001564,586,586,586,586,0
20240809,135000,40001564,586,586,586,586,0
20240809,134900,40001564,586,586,586,586,0
20240809,134800,40001564,586,586,586,586,0
20240809,134700,40001564,586,586,586,586,0
20240809,134600,40001564,586,586,586,586,100
20240809,134500,39942964,590,590,590,590,1
20240809,134400,39942374,586,586,586,586,0
20240809,134300,39942374,586,586,586,586,0
20240809,134200,39942374,586,586,586,586,60
20240809,134100,39907214,587,588,588,587,154
20240809,134000,39816766,592,588,592,588,11
20240809,133900,39810294,585,585,585,585,1266
20240809,133800,39069684,582,582,582,582,63
20240809,133700,39033018,582,582,582,582,0
20240809,133600,39033018,582,582,582,582,137
20240809,133500,38953284,582,582,582,582,0
20240809,133400,38953284,582,582,582,582,0
20240809,133300,38953284,582,582,582,582,0
20240809,133200,38953284,582,582,582,582,0
20240809,133100,38953284,582,582,582,582,0
20240809,133000,38953284,582,582,582,582,0
20240809,132900,38953284,582,582,582,582,0
20240809,132800,38953284,582,582,582,582,0
20240809,132700,38953284,582,582,582,582,0
20240809,132600,38953284,582,582,582,582,0
20240809,132500,38953284,582,581,582,581,6
20240809,132400,38949797,581,581,581,581,1
20240809,132300,38949216,582,582,582,582,0
20240809,132200,38949216,582,582,582,582,0
20240809,132100,38949216,582,582,582,582,45
20240809,132000,38923026,582,582,582,582,0
20240809,131900,38923026,582,582,582,582,0
20240809,131800,38923026,582,582,582,582,0
20240809,131700,38923026,582,582,582,582,0
20240809,131600,38923026,582,582,582,582,0
20240809,131500,38923026,582,582,582,582,0
20240809,131400,38923026,582,582,582,582,0
20240809,131300,38923026,582,582,582,582,9
20240809,131200,38917788,582,582,582,582,10
20240809,131100,38911968,582,582,582,582,48
20240809,131000,38884032,582,582,582,582,0
20240809,130900,38884032,582,582,582,582,0
20240809,130800,38884032,582,582,582,582,0
20240809,130700,38884032,582,581,582,581,300
20240809,130600,38709731,582,582,582,582,0
20240809,130500,38709731,582,582,582,582,0
20240809,130400,38709731,582,581,582,581,2
20240809,130300,38708568,582,579,582,579,3
20240809,130200,38706828,579,579,579,579,0
20240809,130100,38706828,579,579,579,579,104
20240809,130000,38646612,580,580,580,580,0
20240809,125900,38646612,580,582,582,580,1050
20240809,125800,38035582,583,583,583,583,411
20240809,125700,37795969,593,593,593,593,0
20240809,125600,37795969,593,593,593,593,0
20240809,125500,37795969,593,593,593,593,0
20240809,125400,37795969,593,591,593,591,230
20240809,125300,37659875,593,593,593,593,0
20240809,125200,37659875,593,588,593,588,1500
20240809,125100,36777735,588,588,588,588,220
20240809,125000,36648375,588,588,588,588,0
20240809,124900,36648375,588,588,588,588,0
20240809,124800,36648375,588,588,588,588,0
20240809,124700,36648375,588,588,588,588,0
20240809,124600,36648375,588,588,588,588,0
20240809,124500,36648375,588,588,588,588,0
20240809,124400,36648375,588,588,588,588,0
20240809,124300,36648375,588,588,588,588,0
20240809,124200,36648375,588,587,588,587,4154
20240809,124100,34209954,587,587,587,587,27
20240809,124000,34194105,587,587,587,587,0
20240809,123900,34194105,587,587,587,587,0
20240809,123800,34194105,587,587,587,587,0
20240809,123700,34194105,587,587,587,587,50
20240809,123600,34164755,588,582,588,582,724
20240809,123500,33739882,582,582,582,582,1
20240809,123400,33739300,580,580,580,580,0
20240809,123300,33739300,580,580,580,580,0
20240809,123200,33739300,580,580,580,580,0
20240809,123100,33739300,580,580,580,580,0
20240809,123000,33739300,580,580,580,580,0
20240809,122900,33739300,580,580,580,580,0
20240809,122800,33739300,580,580,580,580,0
20240809,122700,33739300,580,580,580,580,0
20240809,122600,33739300,580,580,580,580,0
20240809,122500,33739300,580,580,580,580,0
20240809,122400,33739300,580,580,580,580,0
20240809,122300,33739300,580,580,580,580,0
20240809,122200,33739300,580,580,580,580,113
20240809,122100,33673760,582,582,582,582,0
20240809,122000,33673760,582,582,582,582,0
20240809,121900,33673760,582,582,582,582,0
20240809,121800,33673760,582,582,582,582,0
20240809,121700,33673760,582,582,582,582,0
20240809,121600,33673760,582,582,582,582,0
20240809,121500,33673760,582,582,582,582,0
20240809,121400,33673760,582,582,582,582,0
20240809,121300,33673760,582,582,582,582,0
20240809,121200,33673760,582,582,582,582,0
20240809,121100,33673760,582,582,582,582,0
20240809,121000,33673760,582,582,582,582,0
20240809,120900,33673760,582,582,582,582,11
20240809,120800,33667358,582,582,582,582,400
20240809,120700,33434558,582,582,582,582,0
20240809,120600,33434558,582,582,582,582,1
20240809,120500,33433976,581,583,583,581,1337
20240809,120400,32656128,589,589,589,589,0
20240809,120300,32656128,589,589,589,589,0
20240809,120200,32656128,589,589,589,589,0
20240809,120100,32656128,589,589,589,589,0
20240809,120000,32656128,589,589,589,589,0
20240809,115900,32656128,589,589,589,589,0
20240809,115800,32656128,589,589,589,589,0
20240809,115700,32656128,589,589,589,589,0
20240809,115600,32656128,589,589,589,589,0
20240809,115500,32656128,589,589,589,589,0
20240809,115400,32656128,589,589,589,589,1
20240809,115300,32655539,582,582,582,582,0
20240809,115200,32655539,582,582,583,582,4
20240809,115100,32653210,589,589,589,589,0
20240809,115000,32653210,589,589,589,589,0
20240809,114900,32653210,589,589,589,589,1
20240809,114800,32652621,582,582,582,582,0
20240809,114700,32652621,582,582,582,582,0
20240809,114600,32652621,582,582,582,582,0
20240809,114500,32652621,582,584,584,582,705
20240809,114400,32242306,583,583,583,583,0
20240809,114300,32242306,583,583,583,583,0
20240809,114200,32242306,583,584,584,583,150
20240809,114100,32154817,594,590,596,582,169
20240809,114000,32055943,597,597,597,597,0
20240809,113900,32055943,597,597,597,597,0
20240809,113800,32055943,597,597,597,597,0
20240809,113700,32055943,597,597,597,597,0
20240809,113600,32055943,597,597,597,597,0
20240809,113500,32055943,597,597,597,597,0
20240809,113400,32055943,597,597,597,597,0
20240809,113300,32055943,597,597,597,597,0
20240809,113200,32055943,597,597,597,597,0
20240809,113100,32055943,597,597,597,597,0
20240809,113000,32055943,597,597,597,597,0
20240809,112900,32055943,597,597,597,597,0
20240809,112800,32055943,597,597,597,597,0
20240809,112700,32055943,597,597,597,597,0
20240809,112600,32055943,597,597,597,597,0
20240809,112500,32055943,597,597,597,597,0
20240809,112400,32055943,597,597,597,597,0
20240809,112300,32055943,597,597,597,597,0
20240809,112200,32055943,597,597,597,597,0
20240809,112100,32055943,597,597,597,597,0
20240809,112000,32055943,597,597,597,597,0
20240809,111900,32055943,597,597,597,597,0
20240809,111800,32055943,597,597,597,597,0
20240809,111700,32055943,597,597,597,597,0
20240809,111600,32055943,597,597,597,597,0
20240809,111500,32055943,597,597,597,597,0
20240809,111400,32055943,597,597,597,597,0
20240809,111300,32055943,597,597,597,597,14
20240809,111200,32047585,597,597,597,597,0
20240809,111100,32047585,597,597,597,597,1
20240809,111000,32046988,597,597,597,597,1
20240809,110900,32046391,597,597,597,597,0
20240809,110800,32046391,597,597,597,597,0
20240809,110700,32046391,597,597,597,597,1
20240809,110600,32045794,597,597,597,597,0
20240809,110500,32045794,597,597,597,597,0
20240809,110400,32045794,597,597,597,597,0
20240809,110300,32045794,597,597,597,597,0
20240809,110200,32045794,597,597,597,597,0
20240809,110100,32045794,597,597,597,597,2
20240809,110000,32044600,596,596,596,596,0
20240809,105900,32044600,596,596,596,596,18
20240809,105800,32033872,595,595,595,595,0
20240809,105700,32033872,595,595,595,595,0
20240809,105600,32033872,595,595,595,595,0
20240809,105500,32033872,595,595,595,595,1
20240809,105400,32033277,597,597,597,597,0
20240809,105300,32033277,597,596,597,593,503
20240809,105200,31733490,593,595,595,578,1514
20240809,105100,30841160,584,591,600,583,8776
20240809,105000,25714793,591,591,591,591,1000
20240809,104900,25123793,591,592,593,591,1200
20240809,104800,24414008,601,601,601,601,0
20240809,104700,24414008,601,601,601,601,9
20240809,104600,24408599,601,592,601,592,51
20240809,104500,24378398,601,601,601,601,18
20240809,104400,24367580,601,601,601,601,154
20240809,104300,24275026,592,598,598,592,1012
20240809,104200,23674038,605,594,605,594,13704
20240809,104100,15514955,593,591,593,591,908
20240809,104000,14977046,591,591,591,591,0
20240809,103900,14977046,591,591,591,591,1
20240809,103800,14976455,583,583,583,583,0
20240809,103700,14976455,583,583,583,583,174
20240809,103600,14875013,592,592,592,592,0
20240809,103500,14875013,592,592,592,592,0
20240809,103400,14875013,592,592,592,592,0
20240809,103300,14875013,592,592,592,592,0
20240809,103200,14875013,592,592,592,592,0
20240809,103100,14875013,592,592,592,592,7
20240809,103000,14870869,578,578,578,578,0
20240809,102900,14870869,578,590,590,578,4000
20240809,102800,12556408,594,594,594,594,0
20240809,102700,12556408,594,594,594,594,0
20240809,102600,12556408,594,594,594,594,0
20240809,102500,12556408,594,594,594,594,0
20240809,102400,12556408,594,594,594,594,0
20240809,102300,12556408,594,594,594,594,20
20240809,102200,12544528,594,594,594,594,3603
20240809,102100,10404346,590,590,590,590,1
20240809,102000,10403756,594,594,594,594,0
20240809,101900,10403756,594,594,594,594,0
20240809,101800,10403756,594,594,594,594,0
20240809,101700,10403756,594,594,594,594,0
20240809,101600,10403756,594,594,594,594,0
20240809,101500,10403756,594,594,594,594,0
20240809,101400,10403756,594,594,594,594,0
20240809,101300,10403756,594,594,594,594,0
20240809,101200,10403756,594,594,594,594,0
20240809,101100,10403756,594,594,594,594,0
20240809,101000,10403756,594,594,594,594,0
20240809,100900,10403756,594,594,594,594,2
20240809,100800,10402568,590,590,590,590,0
20240809,100700,10402568,590,590,590,590,0
20240809,100600,10402568,590,590,590,590,0
20240809,100500,10402568,590,590,590,590,0
20240809,100400,10402568,590,590,590,590,0
20240809,100300,10402568,590,590,590,590,773
20240809,100200,9946498,594,594,594,594,0
20240809,100100,9946498,594,594,594,594,0
20240809,100000,9946498,594,594,594,594,0
20240809,095900,9946498,594,594,594,594,0
20240809,095800,9946498,594,594,594,594,0
20240809,095700,9946498,594,593,594,593,117
20240809,095600,9877116,593,591,593,591,1823
20240809,095500,8796562,589,589,589,589,0
20240809,095400,8796562,589,589,589,589,26
20240809,095300,8781248,589,589,589,589,0
20240809,095200,8781248,589,589,589,589,1940
20240809,095100,7638588,589,587,589,587,4526
20240809,095000,4976380,589,589,589,589,0
20240809,094900,4976380,589,589,589,589,0
20240809,094800,4976380,589,589,589,589,0
20240809,094700,4976380,589,589,589,589,0
20240809,094600,4976380,589,589,589,589,0
20240809,094500,4976380,589,589,589,589,0
20240809,094400,4976380,589,589,589,589,0
20240809,094300,4976380,589,589,589,589,0
20240809,094200,4976380,589,589,589,589,0
20240809,094100,4976380,589,589,589,589,0
20240809,094000,4976380,589,589,589,589,0
20240809,093900,4976380,589,589,589,589,0
20240809,093800,4976380,589,589,589,589,0
20240809,093700,4976380,589,589,589,589,0
20240809,093600,4976380,589,589,589,589,4
20240809,093500,4974024,590,590,590,590,912
20240809,093400,4435944,590,590,590,590,88
20240809,093300,4384024,590,590,590,590,0
20240809,093200,4384024,590,590,590,590,0
20240809,093100,4384024,590,590,590,590,0
20240809,093000,4384024,590,590,590,590,0
20240809,092900,4384024,590,590,590,590,0
20240809,092800,4384024,590,590,590,590,1
20240809,092700,4383434,588,590,590,588,33
20240809,092600,4364024,592,592,592,592,0
20240809,092500,4364024,592,592,592,592,0
20240809,092400,4364024,592,592,592,592,0
20240809,092300,4364024,592,592,592,592,0
20240809,092200,4364024,592,592,592,592,1000
20240809,092100,3772024,593,593,593,593,0
20240809,092000,3772024,593,593,593,593,123
20240809,091900,3699085,595,595,595,595,0
20240809,091800,3699085,595,595,595,595,1
20240809,091700,3698490,593,593,593,593,877
20240809,091600,3178429,595,595,595,595,41
20240809,091500,3154034,594,595,595,594,177
20240809,091400,3048796,595,595,595,595,1
20240809,091300,3048201,589,589,598,588,1014
20240809,091200,2451799,598,589,598,589,695
20240809,091100,2042435,598,598,598,598,7
20240809,091000,2038249,589,598,598,589,312
20240809,090900,1851691,589,588,589,588,366
20240809,090800,1636119,587,587,587,587,295
20240809,090700,1462954,586,586,586,586,867
20240809,090600,954892,586,579,586,579,544
20240809,090500,637795,579,578,579,578,139
20240809,090400,557364,578,578,578,578,285
20240809,090300,392634,588,588,588,588,0
20240809,090200,392634,588,588,588,588,0
20240809,090100,392634,588,588,588,588,168
20240809,090000,293850,588,575,588,575,511