KissMeData/067390/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,194400,621787593,590,590,590,590,100550
20240805,194300,621787593,590,590,590,590,0
20240805,194200,621787593,590,590,590,590,0
20240805,194100,621787593,590,590,590,590,0
20240805,194000,621787593,590,590,590,590,0
20240805,193900,621787593,590,590,590,590,0
20240805,193800,621787593,590,590,590,590,0
20240805,193700,621787593,590,590,590,590,0
20240805,193600,621787593,590,590,590,590,0
20240805,193500,621787593,590,590,590,590,0
20240805,193400,621787593,590,590,590,590,0
20240805,193300,621787593,590,590,590,590,0
20240805,193200,621787593,590,590,590,590,0
20240805,193100,621787593,590,590,590,590,0
20240805,193000,621787593,590,590,590,590,0
20240805,192900,621787593,590,590,590,590,0
20240805,192800,621787593,590,590,590,590,0
20240805,192700,621787593,590,590,590,590,0
20240805,192600,621787593,590,590,590,590,0
20240805,192500,621787593,590,590,590,590,0
20240805,192400,621787593,590,590,590,590,0
20240805,192300,621787593,590,590,590,590,0
20240805,192200,621787593,590,590,590,590,0
20240805,192100,621787593,590,590,590,590,0
20240805,192000,621787593,590,590,590,590,0
20240805,191900,621787593,590,590,590,590,0
20240805,191800,621787593,590,590,590,590,0
20240805,191700,621787593,590,590,590,590,0
20240805,191600,621787593,590,590,590,590,0
20240805,191500,621787593,590,590,590,590,0
20240805,191400,621787593,590,590,590,590,100550
20240805,191300,621787593,590,590,590,590,0
20240805,191200,621787593,590,590,590,590,0
20240805,191100,621787593,590,590,590,590,0
20240805,191000,621787593,590,590,590,590,0
20240805,190900,621787593,590,590,590,590,0
20240805,190800,621787593,590,590,590,590,0
20240805,190700,621787593,590,590,590,590,0
20240805,190600,621787593,590,590,590,590,0
20240805,190500,621787593,590,590,590,590,0
20240805,190400,621787593,590,590,590,590,0
20240805,190300,621787593,590,590,590,590,0
20240805,190200,621787593,590,590,590,590,0
20240805,190100,621787593,590,590,590,590,0
20240805,190000,621787593,590,590,590,590,0
20240805,185900,621787593,590,590,590,590,0
20240805,185800,621787593,590,590,590,590,0
20240805,185700,621787593,590,590,590,590,0
20240805,185600,621787593,590,590,590,590,0
20240805,185500,621787593,590,590,590,590,0
20240805,185400,621787593,590,590,590,590,0
20240805,185300,621787593,590,590,590,590,0
20240805,185200,621787593,590,590,590,590,0
20240805,185100,621787593,590,590,590,590,0
20240805,185000,621787593,590,590,590,590,0
20240805,184900,621787593,590,590,590,590,0
20240805,184800,621787593,590,590,590,590,0
20240805,184700,621787593,590,590,590,590,0
20240805,184600,621787593,590,590,590,590,0
20240805,184500,621787593,590,590,590,590,0
20240805,184400,621787593,590,590,590,590,100550
20240805,184300,621787593,590,590,590,590,0
20240805,184200,621787593,590,590,590,590,0
20240805,184100,621787593,590,590,590,590,0
20240805,184000,621787593,590,590,590,590,0
20240805,183900,621787593,590,590,590,590,0
20240805,183800,621787593,590,590,590,590,0
20240805,183700,621787593,590,590,590,590,0
20240805,183600,621787593,590,590,590,590,0
20240805,183500,621787593,590,590,590,590,0
20240805,183400,621787593,590,590,590,590,0
20240805,183300,621787593,590,590,590,590,0
20240805,183200,621787593,590,590,590,590,0
20240805,183100,621787593,590,590,590,590,0
20240805,183000,621787593,590,590,590,590,0
20240805,182900,621787593,590,590,590,590,0
20240805,182800,621787593,590,590,590,590,0
20240805,182700,621787593,590,590,590,590,0
20240805,182600,621787593,590,590,590,590,0
20240805,182500,621787593,590,590,590,590,0
20240805,182400,621787593,590,590,590,590,0
20240805,182300,621787593,590,590,590,590,0
20240805,182200,621787593,590,590,590,590,0
20240805,182100,621787593,590,590,590,590,0
20240805,182000,621787593,590,590,590,590,0
20240805,181900,621787593,590,590,590,590,0
20240805,181800,621787593,590,590,590,590,0
20240805,181700,621787593,590,590,590,590,0
20240805,181600,621787593,590,590,590,590,0
20240805,181500,621787593,590,590,590,590,0
20240805,181400,621787593,590,590,590,590,100550
20240805,181300,621787593,590,590,590,590,0
20240805,181200,621787593,590,590,590,590,0
20240805,181100,621787593,590,590,590,590,0
20240805,181000,621787593,590,590,590,590,0
20240805,180900,621787593,590,590,590,590,0
20240805,180800,621787593,590,590,590,590,0
20240805,180700,621787593,590,590,590,590,0
20240805,180600,621787593,590,590,590,590,0
20240805,180500,621787593,590,590,590,590,0
20240805,180400,621787593,590,590,590,590,0
20240805,180300,621787593,590,590,590,590,0
20240805,180200,621787593,590,590,590,590,0
20240805,180100,621787593,590,590,590,590,0
20240805,180000,621787593,590,590,590,590,0
20240805,175900,621787593,590,590,590,590,0
20240805,175800,621787593,590,590,590,590,0
20240805,175700,621787593,590,590,590,590,0
20240805,175600,621787593,590,590,590,590,0
20240805,175500,621787593,590,590,590,590,0
20240805,175400,621787593,590,590,590,590,0
20240805,175300,621787593,590,590,590,590,0
20240805,175200,621787593,590,590,590,590,0
20240805,175100,621787593,590,590,590,590,0
20240805,175000,621787593,590,590,590,590,0
20240805,174900,621787593,590,590,590,590,0
20240805,174800,621787593,590,590,590,590,0
20240805,174700,621787593,590,590,590,590,0
20240805,174600,621787593,590,590,590,590,0
20240805,174500,621787593,590,590,590,590,0
20240805,174400,621787593,590,590,590,590,100550
20240805,174300,621787593,590,590,590,590,0
20240805,174200,621787593,590,590,590,590,0
20240805,174100,621787593,590,590,590,590,0
20240805,174000,621787593,590,590,590,590,0
20240805,173900,621787593,590,590,590,590,0
20240805,173800,621787593,590,590,590,590,0
20240805,173700,621787593,590,590,590,590,0
20240805,173600,621787593,590,590,590,590,0
20240805,173500,621787593,590,590,590,590,0
20240805,173400,621787593,590,590,590,590,0
20240805,173300,621787593,590,590,590,590,0
20240805,173200,621787593,590,590,590,590,0
20240805,173100,621787593,590,590,590,590,0
20240805,173000,621787593,590,590,590,590,0
20240805,172900,621787593,590,590,590,590,0
20240805,172800,621787593,590,590,590,590,0
20240805,172700,621787593,590,590,590,590,0
20240805,172600,621787593,590,590,590,590,0
20240805,172500,621787593,590,590,590,590,0
20240805,172400,621787593,590,590,590,590,0
20240805,172300,621787593,590,590,590,590,0
20240805,172200,621787593,590,590,590,590,0
20240805,172100,621787593,590,590,590,590,0
20240805,172000,621787593,590,590,590,590,0
20240805,171900,621787593,590,590,590,590,0
20240805,171800,621787593,590,590,590,590,0
20240805,171700,621787593,590,590,590,590,0
20240805,171600,621787593,590,590,590,590,0
20240805,171500,621787593,590,590,590,590,0
20240805,171400,621787593,590,590,590,590,100550
20240805,171300,621787593,590,590,590,590,0
20240805,171200,621787593,590,590,590,590,0
20240805,171100,621787593,590,590,590,590,0
20240805,171000,621787593,590,590,590,590,0
20240805,170900,621787593,590,590,590,590,0
20240805,170800,621787593,590,590,590,590,0
20240805,170700,621787593,590,590,590,590,0
20240805,170600,621787593,590,590,590,590,0
20240805,170500,621787593,590,590,590,590,0
20240805,170400,621787593,590,590,590,590,0
20240805,170300,621787593,590,590,590,590,0
20240805,170200,621787593,590,590,590,590,0
20240805,170100,621787593,590,590,590,590,0
20240805,170000,621787593,590,590,590,590,0
20240805,165900,621787593,590,590,590,590,0
20240805,165800,621787593,590,590,590,590,0
20240805,165700,621787593,590,590,590,590,0
20240805,165600,621787593,590,590,590,590,0
20240805,165500,621787593,590,590,590,590,0
20240805,165400,621787593,590,590,590,590,0
20240805,165300,621787593,590,590,590,590,0
20240805,165200,621787593,590,590,590,590,0
20240805,165100,621787593,590,590,590,590,0
20240805,165000,621787593,590,590,590,590,0
20240805,164900,621787593,590,590,590,590,0
20240805,164800,621787593,590,590,590,590,0
20240805,164700,621787593,590,590,590,590,0
20240805,164600,621787593,590,590,590,590,0
20240805,164500,621787593,590,590,590,590,0
20240805,164400,621787593,590,590,590,590,100550
20240805,164300,621787593,590,590,590,590,0
20240805,164200,621787593,590,590,590,590,0
20240805,164100,621787593,590,590,590,590,0
20240805,164000,621787593,590,590,590,590,0
20240805,163900,621787593,590,590,590,590,0
20240805,163800,621787593,590,590,590,590,0
20240805,163700,621787593,590,590,590,590,0
20240805,163600,621787593,590,590,590,590,0
20240805,163500,621787593,590,590,590,590,0
20240805,163400,621787593,590,590,590,590,0
20240805,163300,621787593,590,590,590,590,0
20240805,163200,621787593,590,590,590,590,0
20240805,163100,621787593,590,590,590,590,0
20240805,163000,621787593,590,590,590,590,0
20240805,162900,621787593,590,590,590,590,0
20240805,162800,621787593,590,590,590,590,0
20240805,162700,621787593,590,590,590,590,0
20240805,162600,621787593,590,590,590,590,0
20240805,162500,621787593,590,590,590,590,0
20240805,162400,621787593,590,590,590,590,0
20240805,162300,621787593,590,590,590,590,0
20240805,162200,621787593,590,590,590,590,0
20240805,162100,621787593,590,590,590,590,0
20240805,162000,621787593,590,590,590,590,0
20240805,161900,621787593,590,590,590,590,0
20240805,161800,621787593,590,590,590,590,0
20240805,161700,621787593,590,590,590,590,0
20240805,161600,621787593,590,590,590,590,0
20240805,161500,621787593,590,590,590,590,0
20240805,161400,621787593,590,590,590,590,100550
20240805,161300,621787593,590,590,590,590,0
20240805,161200,621787593,590,590,590,590,0
20240805,161100,621787593,590,590,590,590,0
20240805,161000,621787593,590,590,590,590,0
20240805,160900,621787593,590,590,590,590,0
20240805,160800,621787593,590,590,590,590,0
20240805,160700,621787593,590,590,590,590,0
20240805,160600,621787593,590,590,590,590,0
20240805,160500,621787593,590,590,590,590,0
20240805,160400,621787593,590,590,590,590,0
20240805,160300,621787593,590,590,590,590,0
20240805,160200,621787593,590,590,590,590,0
20240805,160100,621787593,590,590,590,590,0
20240805,160000,621787593,590,590,590,590,0
20240805,155900,621787593,590,590,590,590,0
20240805,155800,621787593,590,590,590,590,0
20240805,155700,621787593,590,590,590,590,0
20240805,155600,621787593,590,590,590,590,0
20240805,155500,621787593,590,590,590,590,0
20240805,155400,621787593,590,590,590,590,0
20240805,155300,621787593,590,590,590,590,0
20240805,155200,621787593,590,590,590,590,0
20240805,155100,621787593,590,590,590,590,0
20240805,155000,621787593,590,590,590,590,0
20240805,154900,621787593,590,590,590,590,0
20240805,154800,621787593,590,590,590,590,0
20240805,154700,621787593,590,590,590,590,0
20240805,154600,621787593,590,590,590,590,0
20240805,154500,621787593,590,590,590,590,0
20240805,154400,621787593,590,590,590,590,100550
20240805,154300,621787593,590,590,590,590,0
20240805,154200,621787593,590,590,590,590,0
20240805,154100,621787593,590,590,590,590,0
20240805,154000,621787593,590,590,590,590,0
20240805,153900,621787593,590,590,590,590,0
20240805,153800,621787593,590,590,590,590,0
20240805,153700,621787593,590,590,590,590,0
20240805,153600,621787593,590,590,590,590,0
20240805,153500,621787593,590,590,590,590,0
20240805,153400,621787593,590,590,590,590,0
20240805,153300,621787593,590,590,590,590,0
20240805,153200,621787593,590,590,590,590,0
20240805,153100,621787593,590,590,590,590,0
20240805,153000,621787593,590,590,590,590,100550
20240805,152900,562463093,588,588,588,588,0
20240805,152800,562463093,588,588,588,588,0
20240805,152700,562463093,588,588,588,588,0
20240805,152600,562463093,588,588,588,588,0
20240805,152500,562463093,588,588,588,588,0
20240805,152400,562463093,588,588,588,588,0
20240805,152300,562463093,588,588,588,588,0
20240805,152200,562463093,588,588,588,588,0
20240805,152100,562463093,588,588,588,588,0
20240805,152000,562463093,588,588,588,588,0
20240805,151900,562463093,588,581,588,581,2345
20240805,151800,561100634,580,582,583,580,4236
20240805,151700,558639861,589,581,589,581,3015
20240805,151600,556865418,589,577,591,577,685
20240805,151500,556462551,591,575,591,575,1414
20240805,151400,555648200,572,572,572,572,816
20240805,151300,555181448,572,572,572,570,1694
20240805,151200,554214074,572,572,572,572,0
20240805,151100,554214074,572,565,572,564,13095
20240805,151000,546827907,573,573,573,573,24
20240805,150900,546814155,574,574,574,574,500
20240805,150800,546527155,574,573,574,573,2000
20240805,150700,545379379,575,560,575,560,3366
20240805,150600,543490147,575,580,580,556,13900
20240805,150500,535491803,589,589,589,589,50
20240805,150400,535462353,580,580,581,580,3963
20240805,150300,533162889,592,585,592,585,1571
20240805,150200,532236747,585,585,591,578,6013
20240805,150100,528718415,585,585,585,577,879
20240805,150000,528209896,590,590,590,590,0
20240805,145900,528209896,590,569,590,569,6292
20240805,145800,524591957,569,560,569,556,11321
20240805,145700,518222307,557,557,557,557,2788
20240805,145600,516669391,557,564,564,557,7035
20240805,145500,512749377,557,564,564,557,168
20240805,145400,512655654,564,565,565,564,5657
20240805,145300,509460516,565,565,565,565,0
20240805,145200,509460516,565,570,570,565,35938
20240805,145100,489152695,569,566,569,565,8103
20240805,145000,484564511,566,567,569,566,862
20240805,144900,484075558,567,569,569,567,1479
20240805,144800,483236525,569,569,569,566,53
20240805,144700,483206518,565,569,569,565,1001
20240805,144600,482640659,570,565,570,565,4780
20240805,144500,479939838,569,570,570,565,7444
20240805,144400,475732474,571,570,571,550,21147
20240805,144300,463894590,570,570,570,570,1
20240805,144200,463894020,567,567,567,567,714
20240805,144100,463489182,570,568,570,564,6572
20240805,144000,459767972,570,571,571,570,13778
20240805,143900,451913931,571,572,572,571,1241
20240805,143800,451204879,572,572,572,572,0
20240805,143700,451204879,572,575,575,572,5031
20240805,143600,448312481,575,571,577,571,5237
20240805,143500,445302587,572,574,574,572,1416
20240805,143400,444491941,574,574,575,574,5467
20240805,143300,441353882,575,575,575,575,5962
20240805,143200,437925732,576,576,577,576,5212
20240805,143100,434921508,576,576,576,576,1696
20240805,143000,433944612,576,579,579,576,3001
20240805,142900,432213747,577,577,577,577,320
20240805,142800,432029107,577,579,579,577,3281
20240805,142700,430134610,581,580,581,580,44637
20240805,142600,404245131,581,580,582,580,27691
20240805,142500,388175470,583,583,583,583,0
20240805,142400,388175470,583,583,583,583,0
20240805,142300,388175470,583,583,583,583,0
20240805,142200,388175470,583,583,583,583,0
20240805,142100,388175470,583,583,583,583,0
20240805,142000,388175470,583,583,583,583,0
20240805,141900,388175470,583,583,583,583,0
20240805,141800,388175470,583,583,583,583,0
20240805,141700,388175470,583,583,583,583,0
20240805,141600,388175470,583,583,583,583,0
20240805,141500,388175470,583,583,583,583,0
20240805,141400,388175470,583,583,583,583,0
20240805,141300,388175470,583,583,583,583,0
20240805,141200,388175470,583,583,583,583,0
20240805,141100,388175470,583,583,583,583,0
20240805,141000,388175470,583,583,583,583,0
20240805,140900,388175470,583,583,583,583,0
20240805,140800,388175470,583,583,583,583,0
20240805,140700,388175470,583,583,583,583,0
20240805,140600,388175470,583,583,583,583,0
20240805,140500,388175470,583,583,583,583,0
20240805,140400,388175470,583,583,583,583,0
20240805,140300,388175470,583,583,583,583,0
20240805,140200,388175470,583,583,583,583,0
20240805,140100,388175470,583,583,583,583,0
20240805,140000,388175470,583,583,583,583,0
20240805,135900,388175470,583,583,583,583,0
20240805,135800,388175470,583,583,583,583,0
20240805,135700,388175470,583,583,583,583,0
20240805,135600,388175470,583,583,583,583,0
20240805,135500,388175470,583,583,583,583,336
20240805,135400,387979582,589,589,589,589,4
20240805,135300,387977226,590,590,590,590,0
20240805,135200,387977226,590,585,590,585,205
20240805,135100,387856796,585,585,585,585,501
20240805,135000,387563711,580,585,585,580,5138
20240805,134900,384579901,583,585,585,583,930
20240805,134800,384037651,585,585,585,585,0
20240805,134700,384037651,585,585,585,585,100
20240805,134600,383979151,581,584,584,581,3204
20240805,134500,382113903,589,589,589,589,6791
20240805,134400,378114004,590,584,590,584,1549
20240805,134300,377209382,592,585,592,584,5001
20240805,134200,374287132,592,592,592,586,1593
20240805,134100,373353598,585,587,587,585,50010
20240805,134000,344086539,587,590,590,587,1638
20240805,133900,343121212,590,590,590,590,0
20240805,133800,343121212,590,590,590,590,2
20240805,133700,343120032,590,590,590,590,3
20240805,133600,343118262,587,587,587,587,0
20240805,133500,343118262,587,588,588,587,1000
20240805,133400,342531134,589,589,589,589,0
20240805,133300,342531134,589,589,589,589,656
20240805,133200,342144750,589,589,589,589,93
20240805,133100,342089973,590,589,590,589,15
20240805,133000,342081124,590,589,590,589,2167
20240805,132900,340804745,590,590,590,590,1502
20240805,132800,339918565,592,592,592,592,0
20240805,132700,339918565,592,594,594,592,290
20240805,132600,339746485,596,596,596,596,100
20240805,132500,339686885,596,597,597,596,300
20240805,132400,339507985,597,597,597,597,44
20240805,132300,339481717,597,597,597,597,6
20240805,132200,339478135,597,590,597,590,457
20240805,132100,339206256,597,597,597,597,22
20240805,132000,339193122,597,590,597,590,3107
20240805,131900,337355228,593,593,593,591,3244
20240805,131800,335438020,592,593,593,592,152
20240805,131700,335348034,593,594,594,593,9
20240805,131600,335342693,594,590,594,590,502
20240805,131500,335046509,590,593,593,590,2245
20240805,131400,333717684,593,594,594,591,1020
20240805,131300,333114823,595,595,595,595,0
20240805,131200,333114823,595,595,595,595,0
20240805,131100,333114823,595,595,595,595,1
20240805,131000,333114228,592,593,593,592,3471
20240805,130900,331056025,593,593,593,593,3
20240805,130800,331054246,588,588,588,588,200
20240805,130700,330936646,587,587,587,587,50
20240805,130600,330907296,587,587,587,587,400
20240805,130500,330672496,587,587,587,587,500
20240805,130400,330378996,587,591,593,587,19905
20240805,130300,318668281,593,593,593,593,5
20240805,130200,318665316,592,592,592,592,0
20240805,130100,318665316,592,591,597,591,299
20240805,130000,318488378,591,594,594,591,2052
20240805,125900,317275583,594,594,594,592,73649
20240805,125800,273544645,594,594,594,594,5628
20240805,125700,270201613,594,595,595,594,1536
20240805,125600,269288541,595,594,595,594,546
20240805,125500,268963676,594,595,595,594,664
20240805,125400,268568943,595,595,595,595,500
20240805,125300,268271443,595,595,595,595,0
20240805,125200,268271443,595,595,595,595,2061
20240805,125100,267045148,594,596,596,594,26468
20240805,125000,251297959,596,596,596,596,0
20240805,124900,251297959,596,597,597,596,6309
20240805,124800,247537789,597,597,597,597,12
20240805,124700,247530625,596,596,596,596,1000
20240805,124600,246934625,597,597,597,597,10
20240805,124500,246928655,597,597,597,597,3992
20240805,124400,244545431,596,596,596,596,1000
20240805,124300,243949431,596,596,596,595,7277
20240805,124200,239619144,595,595,595,595,0
20240805,124100,239619144,595,596,596,595,1780
20240805,124000,238559764,595,595,595,595,0
20240805,123900,238559764,595,595,595,595,12948
20240805,123800,230855704,597,597,597,597,20
20240805,123700,230843764,598,598,598,598,0
20240805,123600,230843764,598,598,598,598,0
20240805,123500,230843764,598,598,598,598,5
20240805,123400,230840774,595,596,596,595,2808
20240805,123300,229169222,598,598,598,598,0
20240805,123200,229169222,598,598,598,598,50
20240805,123100,229139322,598,598,598,598,16
20240805,123000,229129754,598,598,598,598,21
20240805,122900,229117196,596,598,598,596,1551
20240805,122800,228192798,598,598,598,598,20
20240805,122700,228180838,598,598,598,598,1
20240805,122600,228180240,596,595,596,595,3374
20240805,122500,226169394,596,596,596,596,0
20240805,122400,226169394,596,596,596,596,770
20240805,122300,225710474,596,596,596,596,5
20240805,122200,225707494,599,599,599,599,1
20240805,122100,225706895,596,596,596,596,100
20240805,122000,225647295,599,595,599,595,2001
20240805,121900,224456696,599,599,599,599,1
20240805,121800,224456097,596,596,596,596,4
20240805,121700,224453713,599,595,599,595,2277
20240805,121600,223098894,599,595,599,595,509
20240805,121500,222796003,599,595,599,595,19201
20240805,121400,211371404,599,599,599,599,10
20240805,121300,211365414,599,599,599,599,21
20240805,121200,211352835,599,599,599,599,11
20240805,121100,211346246,595,599,599,595,51
20240805,121000,211315701,599,599,599,599,53
20240805,120900,211283954,599,599,599,599,0
20240805,120800,211283954,599,599,599,599,4
20240805,120700,211281558,599,596,599,596,2816
20240805,120600,209603219,596,596,596,596,1142
20240805,120500,208922587,597,597,597,597,7445
20240805,120400,204477922,598,598,598,598,5
20240805,120300,204474932,598,598,598,598,0
20240805,120200,204474932,598,598,598,598,0
20240805,120100,204474932,598,597,598,597,2010
20240805,120000,203273287,597,597,597,597,0
20240805,115900,203273287,597,598,598,597,1671
20240805,115800,202275029,597,597,597,597,1000
20240805,115700,201678029,598,598,598,598,0
20240805,115600,201678029,598,598,598,598,1000
20240805,115500,201080029,598,599,599,598,10660
20240805,115400,194704675,600,600,600,600,0
20240805,115300,194704675,600,600,600,600,0
20240805,115200,194704675,600,599,600,599,1232
20240805,115100,193966706,600,600,600,600,20
20240805,115000,193954706,600,600,600,599,28867
20240805,114900,176639264,601,601,601,600,50586
20240805,114800,146276516,603,603,603,603,103
20240805,114700,146214407,603,603,603,603,30
20240805,114600,146196317,603,601,603,601,1103
20240805,114500,145533314,601,602,602,601,90
20240805,114400,145479160,604,604,604,604,0
20240805,114300,145479160,604,604,604,604,30
20240805,114200,145461040,604,604,604,603,394
20240805,114100,145223274,604,604,604,604,0
20240805,114000,145223274,604,604,604,604,0
20240805,113900,145223274,604,604,604,604,49
20240805,113800,145193678,605,605,605,605,0
20240805,113700,145193678,605,605,605,605,1
20240805,113600,145193073,601,601,601,601,1001
20240805,113500,144591472,600,600,600,600,0
20240805,113400,144591472,600,604,604,600,1010
20240805,113300,143985414,605,605,605,605,0
20240805,113200,143985414,605,605,605,605,0
20240805,113100,143985414,605,605,605,605,0
20240805,113000,143985414,605,605,605,605,1
20240805,112900,143984809,601,601,601,601,500
20240805,112800,143684309,605,605,605,605,0
20240805,112700,143684309,605,605,605,605,2
20240805,112600,143683099,601,601,601,601,3400
20240805,112500,141639699,600,600,600,600,0
20240805,112400,141639699,600,600,600,600,0
20240805,112300,141639699,600,604,604,600,2140
20240805,112200,140350476,604,601,604,601,890
20240805,112100,139815583,601,601,601,601,5
20240805,112000,139812578,600,601,601,600,3349
20240805,111900,137802921,601,601,601,601,500
20240805,111800,137502421,605,605,605,605,0
20240805,111700,137502421,605,605,605,605,1
20240805,111600,137501816,604,604,604,604,0
20240805,111500,137501816,604,605,605,604,1905
20240805,111400,136349296,605,602,605,602,775
20240805,111300,135882743,605,605,605,605,1
20240805,111200,135882138,600,605,605,600,15050
20240805,111100,126850545,607,607,607,607,1
20240805,111000,126849938,600,602,607,600,1602
20240805,110900,125887460,600,601,601,600,28177
20240805,110800,108980620,601,601,601,601,0
20240805,110700,108980620,601,601,601,601,0
20240805,110600,108980620,601,602,602,601,2500
20240805,110500,107477690,602,602,602,602,0
20240805,110400,107477690,602,602,602,602,70
20240805,110300,107435550,602,602,602,602,1000
20240805,110200,106833550,602,605,605,602,2300
20240805,110100,105447915,608,608,608,608,1000
20240805,110000,104839915,608,608,608,608,0
20240805,105900,104839915,608,608,608,608,22
20240805,105800,104826539,608,603,608,603,2
20240805,105700,104825328,604,604,604,604,1528
20240805,105600,103902416,604,604,604,604,1190
20240805,105500,103183656,604,604,604,604,0
20240805,105400,103183656,604,604,604,604,0
20240805,105300,103183656,604,608,608,604,10
20240805,105200,103177612,603,603,603,603,0
20240805,105100,103177612,603,608,608,603,595
20240805,105000,102818327,608,608,608,608,70
20240805,104900,102775767,608,608,608,608,30
20240805,104800,102757527,608,608,608,608,0
20240805,104700,102757527,608,608,608,608,1
20240805,104600,102756919,608,608,608,608,0
20240805,104500,102756919,608,608,608,608,0
20240805,104400,102756919,608,608,608,608,0
20240805,104300,102756919,608,605,608,603,1001
20240805,104200,102153251,608,608,608,608,1
20240805,104100,102152643,608,608,608,608,1
20240805,104000,102152035,604,604,604,604,1190
20240805,103900,101433275,606,606,606,606,748
20240805,103800,100979987,603,603,603,603,1000
20240805,103700,100376987,605,605,605,605,739
20240805,103600,99929892,605,605,605,605,1
20240805,103500,99929287,603,603,603,603,1000
20240805,103400,99326287,603,603,603,603,0
20240805,103300,99326287,603,604,604,603,3851
20240805,103200,97001222,604,605,605,604,401
20240805,103100,96758778,604,603,604,603,1052
20240805,103000,96124370,603,603,603,603,0
20240805,102900,96124370,603,603,603,603,0
20240805,102800,96124370,603,603,603,603,360
20240805,102700,95907290,603,605,605,603,471
20240805,102600,95623091,606,606,606,606,2
20240805,102500,95621879,606,606,606,606,100
20240805,102400,95561279,606,606,606,606,56
20240805,102300,95527343,604,604,604,604,0
20240805,102200,95527343,604,606,606,604,132
20240805,102100,95447551,606,606,606,606,0
20240805,102000,95447551,606,606,606,606,77
20240805,101900,95400889,605,605,605,605,939
20240805,101800,94832794,604,604,604,604,1396
20240805,101700,93989610,604,604,604,604,3
20240805,101600,93987798,604,602,604,602,2
20240805,101500,93986592,605,603,605,603,701
20240805,101400,93563887,602,602,602,602,0
20240805,101300,93563887,602,602,602,602,0
20240805,101200,93563887,602,603,603,600,5070
20240805,101100,90517177,603,605,605,603,353
20240805,101000,90304118,605,605,605,603,165
20240805,100900,90204511,603,605,605,603,604
20240805,100800,89840290,604,605,605,604,540
20240805,100700,89514109,605,605,605,605,1
20240805,100600,89513504,605,605,605,605,5014
20240805,100500,86480034,605,605,605,605,15
20240805,100400,86470959,605,603,605,603,579
20240805,100300,86121310,603,601,603,601,3583
20240805,100200,83967802,601,602,602,601,1633
20240805,100100,82986356,602,602,602,602,437
20240805,100000,82723282,603,603,603,603,324
20240805,095900,82527910,604,604,604,604,1
20240805,095800,82527306,604,604,604,604,1667
20240805,095700,81520438,604,604,604,604,528
20240805,095600,81201526,605,605,605,605,0
20240805,095500,81201526,605,605,605,605,320
20240805,095400,81007926,605,605,605,605,1
20240805,095300,81007321,604,604,604,604,23
20240805,095200,80993429,604,603,604,603,152
20240805,095100,80901622,599,599,599,599,0
20240805,095000,80901622,599,599,599,599,0
20240805,094900,80901622,599,599,599,599,30
20240805,094800,80883652,599,599,599,599,30
20240805,094700,80865682,599,599,599,599,0
20240805,094600,80865682,599,599,599,599,1071
20240805,094500,80224153,598,600,600,598,11579
20240805,094400,73292466,601,601,601,601,0
20240805,094300,73292466,601,601,601,601,1071
20240805,094200,72648795,605,605,605,605,0
20240805,094100,72648795,605,605,605,605,2
20240805,094000,72647585,605,605,605,600,3129
20240805,093900,70765346,605,604,605,604,513
20240805,093800,70455089,602,602,602,602,709
20240805,093700,70028271,602,602,602,602,428
20240805,093600,69770615,602,602,602,602,0
20240805,093500,69770615,602,602,602,602,7
20240805,093400,69766401,604,604,604,602,248
20240805,093300,69616649,604,604,604,604,1660
20240805,093200,68614009,607,602,607,602,626
20240805,093100,68237152,607,607,607,607,5
20240805,093000,68234117,602,602,602,602,0
20240805,092900,68234117,602,602,602,602,0
20240805,092800,68234117,602,602,602,602,351
20240805,092700,68022815,601,601,601,601,1
20240805,092600,68022214,601,601,601,600,1815
20240805,092500,66933082,602,602,602,602,4119
20240805,092400,64453444,602,602,602,602,0
20240805,092300,64453444,602,599,602,597,2535
20240805,092200,62939731,599,599,599,599,2335
20240805,092100,61541066,599,600,600,599,8420
20240805,092000,56497455,600,606,606,600,10679
20240805,091900,50083041,603,603,603,603,70
20240805,091800,50040831,606,606,606,606,1
20240805,091700,50040225,606,606,606,606,250
20240805,091600,49888725,606,606,606,602,426
20240805,091500,49632105,606,603,606,603,2030
20240805,091400,48402907,601,601,601,601,1957
20240805,091300,47226750,600,602,602,600,18619
20240805,091200,36032950,603,604,604,603,1873
20240805,091100,34901918,606,605,606,605,2
20240805,091000,34900707,603,605,605,603,1295
20240805,090900,34117932,606,605,606,605,149
20240805,090800,34027760,602,602,602,602,10
20240805,090700,34021740,602,606,606,601,15364
20240805,090600,24778908,602,602,602,602,11
20240805,090500,24772286,601,601,602,601,11289
20240805,090400,17987577,601,601,601,601,2423
20240805,090300,16531354,601,606,610,601,17418
20240805,090200,6025142,606,615,620,605,2096
20240805,090100,4755819,608,617,622,608,5019
20240805,090000,1676900,626,630,630,618,2694