KissMeData/079190/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,195000,53909259,596,596,596,596,320
20240813,194900,53909259,596,596,596,596,0
20240813,194800,53909259,596,596,596,596,0
20240813,194700,53909259,596,596,596,596,0
20240813,194600,53909259,596,596,596,596,0
20240813,194500,53909259,596,596,596,596,0
20240813,194400,53909259,596,596,596,596,0
20240813,194300,53909259,596,596,596,596,0
20240813,194200,53909259,596,596,596,596,0
20240813,194100,53909259,596,596,596,596,0
20240813,194000,53909259,596,596,596,596,0
20240813,193900,53909259,596,596,596,596,0
20240813,193800,53909259,596,596,596,596,0
20240813,193700,53909259,596,596,596,596,0
20240813,193600,53909259,596,596,596,596,0
20240813,193500,53909259,596,596,596,596,0
20240813,193400,53909259,596,596,596,596,0
20240813,193300,53909259,596,596,596,596,0
20240813,193200,53909259,596,596,596,596,0
20240813,193100,53909259,596,596,596,596,0
20240813,193000,53909259,596,596,596,596,0
20240813,192900,53909259,596,596,596,596,0
20240813,192800,53909259,596,596,596,596,0
20240813,192700,53909259,596,596,596,596,0
20240813,192600,53909259,596,596,596,596,0
20240813,192500,53909259,596,596,596,596,0
20240813,192400,53909259,596,596,596,596,0
20240813,192300,53909259,596,596,596,596,0
20240813,192200,53909259,596,596,596,596,0
20240813,192100,53909259,596,596,596,596,0
20240813,192000,53909259,596,596,596,596,320
20240813,191900,53909259,596,596,596,596,0
20240813,191800,53909259,596,596,596,596,0
20240813,191700,53909259,596,596,596,596,0
20240813,191600,53909259,596,596,596,596,0
20240813,191500,53909259,596,596,596,596,0
20240813,191400,53909259,596,596,596,596,0
20240813,191300,53909259,596,596,596,596,0
20240813,191200,53909259,596,596,596,596,0
20240813,191100,53909259,596,596,596,596,0
20240813,191000,53909259,596,596,596,596,0
20240813,190900,53909259,596,596,596,596,0
20240813,190800,53909259,596,596,596,596,0
20240813,190700,53909259,596,596,596,596,0
20240813,190600,53909259,596,596,596,596,0
20240813,190500,53909259,596,596,596,596,0
20240813,190400,53909259,596,596,596,596,0
20240813,190300,53909259,596,596,596,596,0
20240813,190200,53909259,596,596,596,596,0
20240813,190100,53909259,596,596,596,596,0
20240813,190000,53909259,596,596,596,596,0
20240813,185900,53909259,596,596,596,596,0
20240813,185800,53909259,596,596,596,596,0
20240813,185700,53909259,596,596,596,596,0
20240813,185600,53909259,596,596,596,596,0
20240813,185500,53909259,596,596,596,596,0
20240813,185400,53909259,596,596,596,596,0
20240813,185300,53909259,596,596,596,596,0
20240813,185200,53909259,596,596,596,596,0
20240813,185100,53909259,596,596,596,596,0
20240813,185000,53909259,596,596,596,596,320
20240813,184900,53909259,596,596,596,596,0
20240813,184800,53909259,596,596,596,596,0
20240813,184700,53909259,596,596,596,596,0
20240813,184600,53909259,596,596,596,596,0
20240813,184500,53909259,596,596,596,596,0
20240813,184400,53909259,596,596,596,596,0
20240813,184300,53909259,596,596,596,596,0
20240813,184200,53909259,596,596,596,596,0
20240813,184100,53909259,596,596,596,596,0
20240813,184000,53909259,596,596,596,596,0
20240813,183900,53909259,596,596,596,596,0
20240813,183800,53909259,596,596,596,596,0
20240813,183700,53909259,596,596,596,596,0
20240813,183600,53909259,596,596,596,596,0
20240813,183500,53909259,596,596,596,596,0
20240813,183400,53909259,596,596,596,596,0
20240813,183300,53909259,596,596,596,596,0
20240813,183200,53909259,596,596,596,596,0
20240813,183100,53909259,596,596,596,596,0
20240813,183000,53909259,596,596,596,596,0
20240813,182900,53909259,596,596,596,596,0
20240813,182800,53909259,596,596,596,596,0
20240813,182700,53909259,596,596,596,596,0
20240813,182600,53909259,596,596,596,596,0
20240813,182500,53909259,596,596,596,596,0
20240813,182400,53909259,596,596,596,596,0
20240813,182300,53909259,596,596,596,596,0
20240813,182200,53909259,596,596,596,596,0
20240813,182100,53909259,596,596,596,596,0
20240813,182000,53909259,596,596,596,596,320
20240813,181900,53909259,596,596,596,596,0
20240813,181800,53909259,596,596,596,596,0
20240813,181700,53909259,596,596,596,596,0
20240813,181600,53909259,596,596,596,596,0
20240813,181500,53909259,596,596,596,596,0
20240813,181400,53909259,596,596,596,596,0
20240813,181300,53909259,596,596,596,596,0
20240813,181200,53909259,596,596,596,596,0
20240813,181100,53909259,596,596,596,596,0
20240813,181000,53909259,596,596,596,596,0
20240813,180900,53909259,596,596,596,596,0
20240813,180800,53909259,596,596,596,596,0
20240813,180700,53909259,596,596,596,596,0
20240813,180600,53909259,596,596,596,596,0
20240813,180500,53909259,596,596,596,596,0
20240813,180400,53909259,596,596,596,596,0
20240813,180300,53909259,596,596,596,596,0
20240813,180200,53909259,596,596,596,596,0
20240813,180100,53909259,596,596,596,596,0
20240813,180000,53909259,596,596,596,596,0
20240813,175900,53909259,596,596,596,596,0
20240813,175800,53909259,596,596,596,596,0
20240813,175700,53909259,596,596,596,596,0
20240813,175600,53909259,596,596,596,596,0
20240813,175500,53909259,596,596,596,596,0
20240813,175400,53909259,596,596,596,596,0
20240813,175300,53909259,596,596,596,596,0
20240813,175200,53909259,596,596,596,596,0
20240813,175100,53909259,596,596,596,596,0
20240813,175000,53909259,596,596,596,596,320
20240813,174900,53909259,596,596,596,596,0
20240813,174800,53909259,596,596,596,596,0
20240813,174700,53909259,596,596,596,596,0
20240813,174600,53909259,596,596,596,596,0
20240813,174500,53909259,596,596,596,596,0
20240813,174400,53909259,596,596,596,596,0
20240813,174300,53909259,596,596,596,596,0
20240813,174200,53909259,596,596,596,596,0
20240813,174100,53909259,596,596,596,596,0
20240813,174000,53909259,596,596,596,596,0
20240813,173900,53909259,596,596,596,596,0
20240813,173800,53909259,596,596,596,596,0
20240813,173700,53909259,596,596,596,596,0
20240813,173600,53909259,596,596,596,596,0
20240813,173500,53909259,596,596,596,596,0
20240813,173400,53909259,596,596,596,596,0
20240813,173300,53909259,596,596,596,596,0
20240813,173200,53909259,596,596,596,596,0
20240813,173100,53909259,596,596,596,596,0
20240813,173000,53909259,596,596,596,596,0
20240813,172900,53909259,596,596,596,596,0
20240813,172800,53909259,596,596,596,596,0
20240813,172700,53909259,596,596,596,596,0
20240813,172600,53909259,596,596,596,596,0
20240813,172500,53909259,596,596,596,596,0
20240813,172400,53909259,596,596,596,596,0
20240813,172300,53909259,596,596,596,596,0
20240813,172200,53909259,596,596,596,596,0
20240813,172100,53909259,596,596,596,596,0
20240813,172000,53909259,596,596,596,596,320
20240813,171900,53909259,596,596,596,596,0
20240813,171800,53909259,596,596,596,596,0
20240813,171700,53909259,596,596,596,596,0
20240813,171600,53909259,596,596,596,596,0
20240813,171500,53909259,596,596,596,596,0
20240813,171400,53909259,596,596,596,596,0
20240813,171300,53909259,596,596,596,596,0
20240813,171200,53909259,596,596,596,596,0
20240813,171100,53909259,596,596,596,596,0
20240813,171000,53909259,596,596,596,596,0
20240813,170900,53909259,596,596,596,596,0
20240813,170800,53909259,596,596,596,596,0
20240813,170700,53909259,596,596,596,596,0
20240813,170600,53909259,596,596,596,596,0
20240813,170500,53909259,596,596,596,596,0
20240813,170400,53909259,596,596,596,596,0
20240813,170300,53909259,596,596,596,596,0
20240813,170200,53909259,596,596,596,596,0
20240813,170100,53909259,596,596,596,596,0
20240813,170000,53909259,596,596,596,596,0
20240813,165900,53909259,596,596,596,596,0
20240813,165800,53909259,596,596,596,596,0
20240813,165700,53909259,596,596,596,596,0
20240813,165600,53909259,596,596,596,596,0
20240813,165500,53909259,596,596,596,596,0
20240813,165400,53909259,596,596,596,596,0
20240813,165300,53909259,596,596,596,596,0
20240813,165200,53909259,596,596,596,596,0
20240813,165100,53909259,596,596,596,596,0
20240813,165000,53909259,596,596,596,596,320
20240813,164900,53909259,596,596,596,596,0
20240813,164800,53909259,596,596,596,596,0
20240813,164700,53909259,596,596,596,596,0
20240813,164600,53909259,596,596,596,596,0
20240813,164500,53909259,596,596,596,596,0
20240813,164400,53909259,596,596,596,596,0
20240813,164300,53909259,596,596,596,596,0
20240813,164200,53909259,596,596,596,596,0
20240813,164100,53909259,596,596,596,596,0
20240813,164000,53909259,596,596,596,596,0
20240813,163900,53909259,596,596,596,596,0
20240813,163800,53909259,596,596,596,596,0
20240813,163700,53909259,596,596,596,596,0
20240813,163600,53909259,596,596,596,596,0
20240813,163500,53909259,596,596,596,596,0
20240813,163400,53909259,596,596,596,596,0
20240813,163300,53909259,596,596,596,596,0
20240813,163200,53909259,596,596,596,596,0
20240813,163100,53909259,596,596,596,596,0
20240813,163000,53909259,596,596,596,596,0
20240813,162900,53909259,596,596,596,596,0
20240813,162800,53909259,596,596,596,596,0
20240813,162700,53909259,596,596,596,596,0
20240813,162600,53909259,596,596,596,596,0
20240813,162500,53909259,596,596,596,596,0
20240813,162400,53909259,596,596,596,596,0
20240813,162300,53909259,596,596,596,596,0
20240813,162200,53909259,596,596,596,596,0
20240813,162100,53909259,596,596,596,596,0
20240813,162000,53909259,596,596,596,596,320
20240813,161900,53909259,596,596,596,596,0
20240813,161800,53909259,596,596,596,596,0
20240813,161700,53909259,596,596,596,596,0
20240813,161600,53909259,596,596,596,596,0
20240813,161500,53909259,596,596,596,596,0
20240813,161400,53909259,596,596,596,596,0
20240813,161300,53909259,596,596,596,596,0
20240813,161200,53909259,596,596,596,596,0
20240813,161100,53909259,596,596,596,596,0
20240813,161000,53909259,596,596,596,596,0
20240813,160900,53909259,596,596,596,596,0
20240813,160800,53909259,596,596,596,596,0
20240813,160700,53909259,596,596,596,596,0
20240813,160600,53909259,596,596,596,596,0
20240813,160500,53909259,596,596,596,596,0
20240813,160400,53909259,596,596,596,596,0
20240813,160300,53909259,596,596,596,596,0
20240813,160200,53909259,596,596,596,596,0
20240813,160100,53909259,596,596,596,596,0
20240813,160000,53909259,596,596,596,596,0
20240813,155900,53909259,596,596,596,596,0
20240813,155800,53909259,596,596,596,596,0
20240813,155700,53909259,596,596,596,596,0
20240813,155600,53909259,596,596,596,596,0
20240813,155500,53909259,596,596,596,596,0
20240813,155400,53909259,596,596,596,596,0
20240813,155300,53909259,596,596,596,596,0
20240813,155200,53909259,596,596,596,596,0
20240813,155100,53909259,596,596,596,596,0
20240813,155000,53909259,596,596,596,596,320
20240813,154900,53909259,596,596,596,596,0
20240813,154800,53909259,596,596,596,596,0
20240813,154700,53909259,596,596,596,596,0
20240813,154600,53909259,596,596,596,596,0
20240813,154500,53909259,596,596,596,596,0
20240813,154400,53909259,596,596,596,596,0
20240813,154300,53909259,596,596,596,596,0
20240813,154200,53909259,596,596,596,596,0
20240813,154100,53909259,596,596,596,596,0
20240813,154000,53909259,596,596,596,596,0
20240813,153900,53909259,596,596,596,596,0
20240813,153800,53909259,596,596,596,596,0
20240813,153700,53909259,596,596,596,596,0
20240813,153600,53909259,596,596,596,596,0
20240813,153500,53909259,596,596,596,596,0
20240813,153400,53909259,596,596,596,596,0
20240813,153300,53909259,596,596,596,596,0
20240813,153200,53909259,596,596,596,596,0
20240813,153100,53909259,596,596,596,596,0
20240813,153000,53909259,596,596,596,596,320
20240813,152900,53718539,598,598,598,598,0
20240813,152800,53718539,598,598,598,598,0
20240813,152700,53718539,598,598,598,598,0
20240813,152600,53718539,598,598,598,598,0
20240813,152500,53718539,598,598,598,598,0
20240813,152400,53718539,598,598,598,598,0
20240813,152300,53718539,598,598,598,598,0
20240813,152200,53718539,598,598,598,598,0
20240813,152100,53718539,598,598,598,598,0
20240813,152000,53718539,598,598,598,598,0
20240813,151900,53718539,598,598,598,598,1
20240813,151800,53717941,597,594,597,594,445
20240813,151700,53453608,597,597,597,597,1
20240813,151600,53453011,595,595,595,595,0
20240813,151500,53453011,595,595,595,595,1692
20240813,151400,52446271,598,598,598,598,0
20240813,151300,52446271,598,598,598,598,0
20240813,151200,52446271,598,598,598,598,0
20240813,151100,52446271,598,598,598,598,0
20240813,151000,52446271,598,598,598,598,0
20240813,150900,52446271,598,598,598,598,0
20240813,150800,52446271,598,593,598,593,191
20240813,150700,52333003,593,594,594,593,25
20240813,150600,52318173,598,598,598,598,0
20240813,150500,52318173,598,598,598,598,0
20240813,150400,52318173,598,598,598,598,0
20240813,150300,52318173,598,598,598,598,0
20240813,150200,52318173,598,598,598,598,1
20240813,150100,52317575,596,596,596,596,1231
20240813,150000,51583899,596,596,596,596,0
20240813,145900,51583899,596,596,596,596,0
20240813,145800,51583899,596,596,596,596,0
20240813,145700,51583899,596,596,596,596,0
20240813,145600,51583899,596,596,596,596,1
20240813,145500,51583303,594,594,594,594,0
20240813,145400,51583303,594,596,596,594,56
20240813,145300,51549939,596,598,598,593,2002
20240813,145200,50361097,594,594,594,594,0
20240813,145100,50361097,594,594,594,594,0
20240813,145000,50361097,594,594,594,594,0
20240813,144900,50361097,594,595,595,594,1000
20240813,144800,49766518,598,598,598,598,0
20240813,144700,49766518,598,598,598,598,0
20240813,144600,49766518,598,598,598,598,0
20240813,144500,49766518,598,598,598,598,0
20240813,144400,49766518,598,598,598,598,0
20240813,144300,49766518,598,598,598,598,0
20240813,144200,49766518,598,598,598,598,0
20240813,144100,49766518,598,598,598,598,0
20240813,144000,49766518,598,598,598,598,0
20240813,143900,49766518,598,598,598,598,2
20240813,143800,49765322,598,598,598,598,0
20240813,143700,49765322,598,598,598,598,0
20240813,143600,49765322,598,598,598,598,1
20240813,143500,49764724,599,599,599,599,0
20240813,143400,49764724,599,599,599,599,0
20240813,143300,49764724,599,599,599,599,0
20240813,143200,49764724,599,599,599,599,0
20240813,143100,49764724,599,599,599,599,1
20240813,143000,49764125,594,594,594,594,0
20240813,142900,49764125,594,597,597,594,202
20240813,142800,49643973,600,600,600,600,0
20240813,142700,49643973,600,600,600,600,0
20240813,142600,49643973,600,599,600,599,9
20240813,142500,49638574,602,602,602,602,33
20240813,142400,49618708,603,602,603,602,22
20240813,142300,49605463,599,599,599,599,0
20240813,142200,49605463,599,599,599,599,0
20240813,142100,49605463,599,599,599,599,0
20240813,142000,49605463,599,599,599,599,3
20240813,141900,49603666,602,602,602,602,0
20240813,141800,49603666,602,602,602,602,0
20240813,141700,49603666,602,602,602,602,0
20240813,141600,49603666,602,602,602,602,10
20240813,141500,49597646,603,603,603,603,0
20240813,141400,49597646,603,603,603,603,0
20240813,141300,49597646,603,603,603,603,0
20240813,141200,49597646,603,603,603,603,0
20240813,141100,49597646,603,603,603,603,0
20240813,141000,49597646,603,603,603,603,0
20240813,140900,49597646,603,602,603,602,67
20240813,140800,49557310,603,602,603,602,105
20240813,140700,49494097,603,598,603,598,226
20240813,140600,49358920,598,598,598,598,0
20240813,140500,49358920,598,598,598,598,0
20240813,140400,49358920,598,598,598,598,0
20240813,140300,49358920,598,598,598,598,0
20240813,140200,49358920,598,598,598,598,0
20240813,140100,49358920,598,598,598,598,0
20240813,140000,49358920,598,598,598,598,0
20240813,135900,49358920,598,598,598,598,1
20240813,135800,49358322,594,594,594,594,0
20240813,135700,49358322,594,594,594,594,0
20240813,135600,49358322,594,594,594,594,0
20240813,135500,49358322,594,594,594,594,0
20240813,135400,49358322,594,594,594,594,0
20240813,135300,49358322,594,594,594,594,0
20240813,135200,49358322,594,594,594,594,150
20240813,135100,49269222,598,598,598,598,10
20240813,135000,49263242,598,598,598,598,5
20240813,134900,49260252,594,594,594,594,0
20240813,134800,49260252,594,594,594,594,79
20240813,134700,49213326,594,594,594,594,0
20240813,134600,49213326,594,594,594,594,0
20240813,134500,49213326,594,594,594,594,1
20240813,134400,49212732,594,594,594,594,0
20240813,134300,49212732,594,594,594,594,0
20240813,134200,49212732,594,594,594,594,0
20240813,134100,49212732,594,594,594,594,0
20240813,134000,49212732,594,595,595,594,1801
20240813,133900,48142638,594,594,594,594,0
20240813,133800,48142638,594,594,594,594,0
20240813,133700,48142638,594,594,594,594,0
20240813,133600,48142638,594,594,594,594,0
20240813,133500,48142638,594,594,594,594,0
20240813,133400,48142638,594,594,594,594,0
20240813,133300,48142638,594,594,594,594,0
20240813,133200,48142638,594,594,594,594,0
20240813,133100,48142638,594,594,594,594,0
20240813,133000,48142638,594,594,594,594,0
20240813,132900,48142638,594,594,594,594,0
20240813,132800,48142638,594,594,594,594,0
20240813,132700,48142638,594,594,594,594,0
20240813,132600,48142638,594,594,594,594,0
20240813,132500,48142638,594,594,594,594,0
20240813,132400,48142638,594,594,594,594,0
20240813,132300,48142638,594,595,595,594,499
20240813,132200,47846074,600,600,600,600,9
20240813,132100,47840674,601,601,601,601,0
20240813,132000,47840674,601,601,601,601,0
20240813,131900,47840674,601,601,601,601,20
20240813,131800,47828654,602,602,602,602,0
20240813,131700,47828654,602,602,602,602,0
20240813,131600,47828654,602,602,602,602,0
20240813,131500,47828654,602,602,602,602,0
20240813,131400,47828654,602,602,602,602,0
20240813,131300,47828654,602,602,602,602,0
20240813,131200,47828654,602,602,602,602,220
20240813,131100,47696214,603,603,603,603,0
20240813,131000,47696214,603,603,603,603,0
20240813,130900,47696214,603,603,603,603,0
20240813,130800,47696214,603,603,603,603,0
20240813,130700,47696214,603,603,603,603,0
20240813,130600,47696214,603,603,603,603,1
20240813,130500,47695611,603,603,603,603,0
20240813,130400,47695611,603,603,603,603,0
20240813,130300,47695611,603,603,603,603,0
20240813,130200,47695611,603,603,603,603,1
20240813,130100,47695008,601,601,601,601,0
20240813,130000,47695008,601,601,601,601,1000
20240813,125900,47094008,601,601,601,601,0
20240813,125800,47094008,601,601,601,601,0
20240813,125700,47094008,601,601,601,601,0
20240813,125600,47094008,601,601,601,601,0
20240813,125500,47094008,601,601,601,601,0
20240813,125400,47094008,601,601,601,601,0
20240813,125300,47094008,601,601,601,601,0
20240813,125200,47094008,601,601,601,601,0
20240813,125100,47094008,601,601,601,601,0
20240813,125000,47094008,601,601,601,601,0
20240813,124900,47094008,601,601,601,601,0
20240813,124800,47094008,601,601,601,601,0
20240813,124700,47094008,601,601,601,601,0
20240813,124600,47094008,601,601,601,601,0
20240813,124500,47094008,601,601,601,601,0
20240813,124400,47094008,601,601,601,601,1
20240813,124300,47093407,595,600,601,595,1011
20240813,124200,46490784,601,601,601,601,0
20240813,124100,46490784,601,601,601,601,0
20240813,124000,46490784,601,601,601,601,0
20240813,123900,46490784,601,601,601,601,1
20240813,123800,46490183,599,599,599,599,0
20240813,123700,46490183,599,599,599,599,283
20240813,123600,46320666,599,599,599,599,0
20240813,123500,46320666,599,599,599,599,0
20240813,123400,46320666,599,599,599,599,0
20240813,123300,46320666,599,599,599,599,0
20240813,123200,46320666,599,596,599,596,87
20240813,123100,46268682,596,596,596,596,1
20240813,123000,46268086,594,594,594,594,0
20240813,122900,46268086,594,594,594,594,0
20240813,122800,46268086,594,594,594,594,0
20240813,122700,46268086,594,594,594,594,0
20240813,122600,46268086,594,594,594,594,0
20240813,122500,46268086,594,594,594,594,34
20240813,122400,46247890,594,594,594,594,91
20240813,122300,46193836,593,593,593,593,0
20240813,122200,46193836,593,593,593,593,0
20240813,122100,46193836,593,593,593,593,40
20240813,122000,46170116,593,593,593,593,0
20240813,121900,46170116,593,593,593,593,0
20240813,121800,46170116,593,593,593,593,1
20240813,121700,46169523,593,593,593,593,0
20240813,121600,46169523,593,593,593,593,0
20240813,121500,46169523,593,593,593,593,0
20240813,121400,46169523,593,593,593,593,0
20240813,121300,46169523,593,593,593,593,2
20240813,121200,46168337,594,594,594,594,0
20240813,121100,46168337,594,594,594,594,283
20240813,121000,46000235,596,596,596,596,0
20240813,120900,46000235,596,596,596,596,0
20240813,120800,46000235,596,596,596,596,6
20240813,120700,45996659,596,596,596,596,0
20240813,120600,45996659,596,596,596,596,0
20240813,120500,45996659,596,596,596,596,0
20240813,120400,45996659,596,596,596,596,0
20240813,120300,45996659,596,596,596,596,0
20240813,120200,45996659,596,596,596,596,0
20240813,120100,45996659,596,596,596,596,0
20240813,120000,45996659,596,595,596,595,63
20240813,115900,45959171,595,594,595,594,20
20240813,115800,45947290,592,592,592,592,0
20240813,115700,45947290,592,592,592,592,0
20240813,115600,45947290,592,592,592,592,0
20240813,115500,45947290,592,592,592,592,0
20240813,115400,45947290,592,592,592,592,0
20240813,115300,45947290,592,592,592,592,2700
20240813,115200,44348890,593,593,593,593,0
20240813,115100,44348890,593,593,593,593,100
20240813,115000,44289590,593,593,593,593,500
20240813,114900,43993090,598,598,598,598,0
20240813,114800,43993090,598,598,598,598,0
20240813,114700,43993090,598,598,598,598,100
20240813,114600,43933290,598,598,598,598,20
20240813,114500,43921330,598,598,598,598,0
20240813,114400,43921330,598,598,598,598,10
20240813,114300,43915350,598,598,598,598,0
20240813,114200,43915350,598,598,598,598,3
20240813,114100,43913556,598,598,598,598,0
20240813,114000,43913556,598,598,598,598,10
20240813,113900,43907576,598,598,598,598,0
20240813,113800,43907576,598,598,598,598,0
20240813,113700,43907576,598,596,598,596,31
20240813,113600,43889086,596,596,596,596,30
20240813,113500,43871206,596,596,596,596,0
20240813,113400,43871206,596,596,596,596,0
20240813,113300,43871206,596,596,596,596,1
20240813,113200,43870610,592,592,592,592,0
20240813,113100,43870610,592,592,592,592,0
20240813,113000,43870610,592,592,592,592,2
20240813,112900,43869426,595,595,595,595,0
20240813,112800,43869426,595,593,595,592,6
20240813,112700,43865870,596,592,596,592,6
20240813,112600,43862306,596,592,596,592,6
20240813,112500,43858742,591,598,598,591,5003
20240813,112400,40901743,601,601,601,601,0
20240813,112300,40901743,601,601,601,601,0
20240813,112200,40901743,601,601,601,601,0
20240813,112100,40901743,601,601,601,601,0
20240813,112000,40901743,601,601,601,601,0
20240813,111900,40901743,601,594,601,594,177
20240813,111800,40796591,601,601,601,601,0
20240813,111700,40796591,601,601,601,601,3
20240813,111600,40794788,601,601,601,601,2
20240813,111500,40793586,601,601,601,601,11
20240813,111400,40786975,601,599,601,599,1741
20240813,111300,39744110,599,599,599,599,2
20240813,111200,39742912,599,599,599,599,15
20240813,111100,39733927,598,598,598,598,2
20240813,111000,39732731,598,594,598,594,51
20240813,110900,39702433,600,600,600,600,1
20240813,110800,39701833,595,595,595,595,1420
20240813,110700,38856933,595,595,595,595,0
20240813,110600,38856933,595,600,600,595,4878
20240813,110500,35943038,602,602,602,602,0
20240813,110400,35943038,602,602,602,602,0
20240813,110300,35943038,602,602,602,602,0
20240813,110200,35943038,602,602,602,602,0
20240813,110100,35943038,602,602,602,602,1
20240813,110000,35942436,601,601,601,601,0
20240813,105900,35942436,601,601,601,601,0
20240813,105800,35942436,601,601,601,601,0
20240813,105700,35942436,601,601,601,601,0
20240813,105600,35942436,601,601,601,601,1
20240813,105500,35941835,599,599,599,599,0
20240813,105400,35941835,599,599,599,599,0
20240813,105300,35941835,599,600,600,599,323
20240813,105200,35748339,599,602,602,599,6121
20240813,105100,32077274,606,606,606,606,0
20240813,105000,32077274,606,606,606,606,0
20240813,104900,32077274,606,606,606,606,1
20240813,104800,32076668,607,607,607,607,0
20240813,104700,32076668,607,602,607,602,544
20240813,104600,31749175,607,602,607,602,4
20240813,104500,31746757,607,607,607,607,0
20240813,104400,31746757,607,602,607,602,6
20240813,104300,31743130,607,602,607,602,4
20240813,104200,31740712,607,602,607,602,4
20240813,104100,31738294,607,602,607,602,13
20240813,104000,31730433,602,602,609,602,13
20240813,103900,31722578,612,605,612,598,1662
20240813,103800,30707448,598,597,606,597,82
20240813,103700,30658328,597,600,600,597,1682
20240813,103600,29650495,601,601,601,601,321
20240813,103500,29457574,606,607,607,601,27
20240813,103400,29441217,606,605,606,603,3110
20240813,103300,27564816,608,608,608,608,0
20240813,103200,27564816,608,610,610,608,4
20240813,103100,27562382,610,610,610,610,4
20240813,103000,27559942,610,610,610,610,2
20240813,102900,27558722,605,606,606,605,3532
20240813,102800,25421691,612,612,612,612,0
20240813,102700,25421691,612,609,612,609,452
20240813,102600,25145906,609,609,609,605,465
20240813,102500,24864573,606,607,607,605,1114
20240813,102400,24190407,611,611,611,611,0
20240813,102300,24190407,611,611,611,611,0
20240813,102200,24190407,611,609,611,608,6
20240813,102100,24186751,611,611,611,611,5
20240813,102000,24183696,611,610,611,606,21
20240813,101900,24170946,611,611,611,611,0
20240813,101800,24170946,611,611,611,611,0
20240813,101700,24170946,611,611,611,611,2
20240813,101600,24169724,606,606,606,606,3
20240813,101500,24167906,610,609,610,609,500
20240813,101400,23863009,607,606,607,606,327
20240813,101300,23664521,606,606,606,606,0
20240813,101200,23664521,606,606,606,606,330
20240813,101100,23464541,606,606,606,606,1
20240813,101000,23463935,611,611,611,611,0
20240813,100900,23463935,611,611,611,611,0
20240813,100800,23463935,611,611,611,611,0
20240813,100700,23463935,611,606,611,606,175
20240813,100600,23357855,611,611,611,611,0
20240813,100500,23357855,611,611,611,611,1
20240813,100400,23357244,613,613,613,613,0
20240813,100300,23357244,613,613,613,613,0
20240813,100200,23357244,613,613,613,613,0
20240813,100100,23357244,613,613,613,613,0
20240813,100000,23357244,613,613,613,613,0
20240813,095900,23357244,613,613,613,613,0
20240813,095800,23357244,613,613,613,613,0
20240813,095700,23357244,613,613,613,613,0
20240813,095600,23357244,613,610,613,610,2
20240813,095500,23356021,605,605,605,605,0
20240813,095400,23356021,605,606,606,605,5000
20240813,095300,20330933,610,610,610,610,0
20240813,095200,20330933,610,610,610,610,0
20240813,095100,20330933,610,610,610,610,10
20240813,095000,20324833,613,613,613,613,0
20240813,094900,20324833,613,613,613,613,0
20240813,094800,20324833,613,613,613,613,29
20240813,094700,20307056,605,605,605,605,1222
20240813,094600,19567746,613,613,613,613,0
20240813,094500,19567746,613,613,613,613,0
20240813,094400,19567746,613,603,613,603,1001
20240813,094300,18964133,603,606,606,603,5000
20240813,094200,15940801,614,614,614,614,0
20240813,094100,15940801,614,614,614,614,0
20240813,094000,15940801,614,614,614,614,0
20240813,093900,15940801,614,614,614,614,0
20240813,093800,15940801,614,614,614,614,0
20240813,093700,15940801,614,607,614,605,3000
20240813,093600,14114037,612,611,612,611,2
20240813,093500,14112814,605,609,609,605,1000
20240813,093400,13506272,613,613,613,613,0
20240813,093300,13506272,613,613,613,613,0
20240813,093200,13506272,613,613,613,613,1
20240813,093100,13505659,615,615,615,615,0
20240813,093000,13505659,615,615,615,615,0
20240813,092900,13505659,615,615,615,615,3004
20240813,092800,11658199,615,615,615,615,0
20240813,092700,11658199,615,615,615,615,0
20240813,092600,11658199,615,615,615,615,4
20240813,092500,11655739,615,615,615,615,0
20240813,092400,11655739,615,615,615,615,100
20240813,092300,11594239,615,615,615,615,226
20240813,092200,11455249,615,615,615,615,1000
20240813,092100,10840249,615,615,615,615,4
20240813,092000,10837789,615,615,615,615,0
20240813,091900,10837789,615,615,615,615,0
20240813,091800,10837789,615,615,615,615,0
20240813,091700,10837789,615,615,615,615,0
20240813,091600,10837789,615,605,615,605,12390
20240813,091500,3341375,607,607,607,607,101
20240813,091400,3280068,608,615,615,608,9
20240813,091300,3274580,612,612,612,612,1
20240813,091200,3273968,615,615,615,615,5
20240813,091100,3270893,615,615,615,615,501
20240813,091000,2962778,615,605,615,605,3009
20240813,090900,1129712,605,605,605,605,198
20240813,090800,1009922,611,612,612,611,4
20240813,090700,1007475,615,615,615,615,0
20240813,090600,1007475,615,615,615,615,1
20240813,090500,1006860,612,616,616,612,52
20240813,090400,975028,616,616,616,616,0
20240813,090300,975028,616,617,617,608,103
20240813,090200,912379,607,619,619,607,165
20240813,090100,812200,620,620,620,620,0
20240813,090000,812200,620,620,620,620,1310