KissMeData/031820/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,191200,137313203,602,602,602,602,3310
20240802,191100,137313203,602,602,602,602,0
20240802,191000,137313203,602,602,602,602,0
20240802,190900,137313203,602,602,602,602,0
20240802,190800,137313203,602,602,602,602,0
20240802,190700,137313203,602,602,602,602,0
20240802,190600,137313203,602,602,602,602,0
20240802,190500,137313203,602,602,602,602,0
20240802,190400,137313203,602,602,602,602,0
20240802,190300,137313203,602,602,602,602,0
20240802,190200,137313203,602,602,602,602,0
20240802,190100,137313203,602,602,602,602,0
20240802,190000,137313203,602,602,602,602,0
20240802,185900,137313203,602,602,602,602,0
20240802,185800,137313203,602,602,602,602,0
20240802,185700,137313203,602,602,602,602,0
20240802,185600,137313203,602,602,602,602,0
20240802,185500,137313203,602,602,602,602,0
20240802,185400,137313203,602,602,602,602,0
20240802,185300,137313203,602,602,602,602,0
20240802,185200,137313203,602,602,602,602,0
20240802,185100,137313203,602,602,602,602,0
20240802,185000,137313203,602,602,602,602,0
20240802,184900,137313203,602,602,602,602,0
20240802,184800,137313203,602,602,602,602,0
20240802,184700,137313203,602,602,602,602,0
20240802,184600,137313203,602,602,602,602,0
20240802,184500,137313203,602,602,602,602,0
20240802,184400,137313203,602,602,602,602,0
20240802,184300,137313203,602,602,602,602,0
20240802,184200,137313203,602,602,602,602,3310
20240802,184100,137313203,602,602,602,602,0
20240802,184000,137313203,602,602,602,602,0
20240802,183900,137313203,602,602,602,602,0
20240802,183800,137313203,602,602,602,602,0
20240802,183700,137313203,602,602,602,602,0
20240802,183600,137313203,602,602,602,602,0
20240802,183500,137313203,602,602,602,602,0
20240802,183400,137313203,602,602,602,602,0
20240802,183300,137313203,602,602,602,602,0
20240802,183200,137313203,602,602,602,602,0
20240802,183100,137313203,602,602,602,602,0
20240802,183000,137313203,602,602,602,602,0
20240802,182900,137313203,602,602,602,602,0
20240802,182800,137313203,602,602,602,602,0
20240802,182700,137313203,602,602,602,602,0
20240802,182600,137313203,602,602,602,602,0
20240802,182500,137313203,602,602,602,602,0
20240802,182400,137313203,602,602,602,602,0
20240802,182300,137313203,602,602,602,602,0
20240802,182200,137313203,602,602,602,602,0
20240802,182100,137313203,602,602,602,602,0
20240802,182000,137313203,602,602,602,602,0
20240802,181900,137313203,602,602,602,602,0
20240802,181800,137313203,602,602,602,602,0
20240802,181700,137313203,602,602,602,602,0
20240802,181600,137313203,602,602,602,602,0
20240802,181500,137313203,602,602,602,602,0
20240802,181400,137313203,602,602,602,602,0
20240802,181300,137313203,602,602,602,602,0
20240802,181200,137313203,602,602,602,602,3310
20240802,181100,137313203,602,602,602,602,0
20240802,181000,137313203,602,602,602,602,0
20240802,180900,137313203,602,602,602,602,0
20240802,180800,137313203,602,602,602,602,0
20240802,180700,137313203,602,602,602,602,0
20240802,180600,137313203,602,602,602,602,0
20240802,180500,137313203,602,602,602,602,0
20240802,180400,137313203,602,602,602,602,0
20240802,180300,137313203,602,602,602,602,0
20240802,180200,137313203,602,602,602,602,0
20240802,180100,137313203,602,602,602,602,0
20240802,180000,137313203,602,602,602,602,0
20240802,175900,137313203,602,602,602,602,0
20240802,175800,137313203,602,602,602,602,0
20240802,175700,137313203,602,602,602,602,0
20240802,175600,137313203,602,602,602,602,0
20240802,175500,137313203,602,602,602,602,0
20240802,175400,137313203,602,602,602,602,0
20240802,175300,137313203,602,602,602,602,0
20240802,175200,137313203,602,602,602,602,0
20240802,175100,137313203,602,602,602,602,0
20240802,175000,137313203,602,602,602,602,0
20240802,174900,137313203,602,602,602,602,0
20240802,174800,137313203,602,602,602,602,0
20240802,174700,137313203,602,602,602,602,0
20240802,174600,137313203,602,602,602,602,0
20240802,174500,137313203,602,602,602,602,0
20240802,174400,137313203,602,602,602,602,0
20240802,174300,137313203,602,602,602,602,0
20240802,174200,137313203,602,602,602,602,3310
20240802,174100,137313203,602,602,602,602,0
20240802,174000,137313203,602,602,602,602,0
20240802,173900,137313203,602,602,602,602,0
20240802,173800,137313203,602,602,602,602,0
20240802,173700,137313203,602,602,602,602,0
20240802,173600,137313203,602,602,602,602,0
20240802,173500,137313203,602,602,602,602,0
20240802,173400,137313203,602,602,602,602,0
20240802,173300,137313203,602,602,602,602,0
20240802,173200,137313203,602,602,602,602,0
20240802,173100,137313203,602,602,602,602,0
20240802,173000,137313203,602,602,602,602,0
20240802,172900,137313203,602,602,602,602,0
20240802,172800,137313203,602,602,602,602,0
20240802,172700,137313203,602,602,602,602,0
20240802,172600,137313203,602,602,602,602,0
20240802,172500,137313203,602,602,602,602,0
20240802,172400,137313203,602,602,602,602,0
20240802,172300,137313203,602,602,602,602,0
20240802,172200,137313203,602,602,602,602,0
20240802,172100,137313203,602,602,602,602,0
20240802,172000,137313203,602,602,602,602,0
20240802,171900,137313203,602,602,602,602,0
20240802,171800,137313203,602,602,602,602,0
20240802,171700,137313203,602,602,602,602,0
20240802,171600,137313203,602,602,602,602,0
20240802,171500,137313203,602,602,602,602,0
20240802,171400,137313203,602,602,602,602,0
20240802,171300,137313203,602,602,602,602,0
20240802,171200,137313203,602,602,602,602,3310
20240802,171100,137313203,602,602,602,602,0
20240802,171000,137313203,602,602,602,602,0
20240802,170900,137313203,602,602,602,602,0
20240802,170800,137313203,602,602,602,602,0
20240802,170700,137313203,602,602,602,602,0
20240802,170600,137313203,602,602,602,602,0
20240802,170500,137313203,602,602,602,602,0
20240802,170400,137313203,602,602,602,602,0
20240802,170300,137313203,602,602,602,602,0
20240802,170200,137313203,602,602,602,602,0
20240802,170100,137313203,602,602,602,602,0
20240802,170000,137313203,602,602,602,602,0
20240802,165900,137313203,602,602,602,602,0
20240802,165800,137313203,602,602,602,602,0
20240802,165700,137313203,602,602,602,602,0
20240802,165600,137313203,602,602,602,602,0
20240802,165500,137313203,602,602,602,602,0
20240802,165400,137313203,602,602,602,602,0
20240802,165300,137313203,602,602,602,602,0
20240802,165200,137313203,602,602,602,602,0
20240802,165100,137313203,602,602,602,602,0
20240802,165000,137313203,602,602,602,602,0
20240802,164900,137313203,602,602,602,602,0
20240802,164800,137313203,602,602,602,602,0
20240802,164700,137313203,602,602,602,602,0
20240802,164600,137313203,602,602,602,602,0
20240802,164500,137313203,602,602,602,602,0
20240802,164400,137313203,602,602,602,602,0
20240802,164300,137313203,602,602,602,602,0
20240802,164200,137313203,602,602,602,602,3310
20240802,164100,137313203,602,602,602,602,0
20240802,164000,137313203,602,602,602,602,0
20240802,163900,137313203,602,602,602,602,0
20240802,163800,137313203,602,602,602,602,0
20240802,163700,137313203,602,602,602,602,0
20240802,163600,137313203,602,602,602,602,0
20240802,163500,137313203,602,602,602,602,0
20240802,163400,137313203,602,602,602,602,0
20240802,163300,137313203,602,602,602,602,0
20240802,163200,137313203,602,602,602,602,0
20240802,163100,137313203,602,602,602,602,0
20240802,163000,137313203,602,602,602,602,0
20240802,162900,137313203,602,602,602,602,0
20240802,162800,137313203,602,602,602,602,0
20240802,162700,137313203,602,602,602,602,0
20240802,162600,137313203,602,602,602,602,0
20240802,162500,137313203,602,602,602,602,0
20240802,162400,137313203,602,602,602,602,0
20240802,162300,137313203,602,602,602,602,0
20240802,162200,137313203,602,602,602,602,0
20240802,162100,137313203,602,602,602,602,0
20240802,162000,137313203,602,602,602,602,0
20240802,161900,137313203,602,602,602,602,0
20240802,161800,137313203,602,602,602,602,0
20240802,161700,137313203,602,602,602,602,0
20240802,161600,137313203,602,602,602,602,0
20240802,161500,137313203,602,602,602,602,0
20240802,161400,137313203,602,602,602,602,0
20240802,161300,137313203,602,602,602,602,0
20240802,161200,137313203,602,602,602,602,3310
20240802,161100,137313203,602,602,602,602,0
20240802,161000,137313203,602,602,602,602,0
20240802,160900,137313203,602,602,602,602,0
20240802,160800,137313203,602,602,602,602,0
20240802,160700,137313203,602,602,602,602,0
20240802,160600,137313203,602,602,602,602,0
20240802,160500,137313203,602,602,602,602,0
20240802,160400,137313203,602,602,602,602,0
20240802,160300,137313203,602,602,602,602,0
20240802,160200,137313203,602,602,602,602,0
20240802,160100,137313203,602,602,602,602,0
20240802,160000,137313203,602,602,602,602,0
20240802,155900,137313203,602,602,602,602,0
20240802,155800,137313203,602,602,602,602,0
20240802,155700,137313203,602,602,602,602,0
20240802,155600,137313203,602,602,602,602,0
20240802,155500,137313203,602,602,602,602,0
20240802,155400,137313203,602,602,602,602,0
20240802,155300,137313203,602,602,602,602,0
20240802,155200,137313203,602,602,602,602,0
20240802,155100,137313203,602,602,602,602,0
20240802,155000,137313203,602,602,602,602,0
20240802,154900,137313203,602,602,602,602,0
20240802,154800,137313203,602,602,602,602,0
20240802,154700,137313203,602,602,602,602,0
20240802,154600,137313203,602,602,602,602,0
20240802,154500,137313203,602,602,602,602,0
20240802,154400,137313203,602,602,602,602,0
20240802,154300,137313203,602,602,602,602,0
20240802,154200,137313203,602,602,602,602,3310
20240802,154100,137313203,602,602,602,602,0
20240802,154000,137313203,602,602,602,602,0
20240802,153900,137313203,602,602,602,602,0
20240802,153800,137313203,602,602,602,602,0
20240802,153700,137313203,602,602,602,602,0
20240802,153600,137313203,602,602,602,602,0
20240802,153500,137313203,602,602,602,602,0
20240802,153400,137313203,602,602,602,602,0
20240802,153300,137313203,602,602,602,602,0
20240802,153200,137313203,602,602,602,602,0
20240802,153100,137313203,602,602,602,602,0
20240802,153000,137313203,602,602,602,602,3310
20240802,152900,135320583,603,603,603,603,0
20240802,152800,135320583,603,603,603,603,0
20240802,152700,135320583,603,603,603,603,0
20240802,152600,135320583,603,603,603,603,0
20240802,152500,135320583,603,603,603,603,0
20240802,152400,135320583,603,603,603,603,0
20240802,152300,135320583,603,603,603,603,0
20240802,152200,135320583,603,603,603,603,0
20240802,152100,135320583,603,603,603,603,0
20240802,152000,135320583,603,603,603,603,0
20240802,151900,135320583,603,603,603,603,0
20240802,151800,135320583,603,603,603,603,78
20240802,151700,135273549,602,602,602,602,23
20240802,151600,135259703,602,602,602,602,0
20240802,151500,135259703,602,603,603,602,2
20240802,151400,135258498,600,603,603,600,3624
20240802,151300,133076226,603,603,603,603,0
20240802,151200,133076226,603,600,603,600,1001
20240802,151100,132475623,600,601,601,600,2616
20240802,151000,130903874,603,603,603,603,0
20240802,150900,130903874,603,603,603,603,548
20240802,150800,130573430,603,603,603,603,1114
20240802,150700,129901688,603,603,603,603,105
20240802,150600,129838373,603,601,603,601,5917
20240802,150500,126277190,601,602,602,601,111
20240802,150400,126210451,602,602,602,602,0
20240802,150300,126210451,602,602,602,602,0
20240802,150200,126210451,602,602,602,602,0
20240802,150100,126210451,602,602,602,602,3
20240802,150000,126208645,603,603,603,603,1
20240802,145900,126208042,603,603,603,603,30
20240802,145800,126189952,603,603,603,603,0
20240802,145700,126189952,603,603,603,603,0
20240802,145600,126189952,603,603,603,603,1
20240802,145500,126189349,603,602,604,602,3301
20240802,145400,124198855,602,600,602,600,7561
20240802,145300,119654094,601,600,601,600,281
20240802,145200,119485493,600,600,600,600,0
20240802,145100,119485493,600,600,600,600,0
20240802,145000,119485493,600,600,600,600,0
20240802,144900,119485493,600,600,600,600,0
20240802,144800,119485493,600,600,600,600,2161
20240802,144700,118188893,601,601,601,601,0
20240802,144600,118188893,601,601,601,601,2
20240802,144500,118187691,600,600,600,600,2000
20240802,144400,116987691,601,601,601,601,905
20240802,144300,116443786,600,600,600,600,2800
20240802,144200,114763786,601,601,601,601,1
20240802,144100,114763185,601,601,601,600,312
20240802,144000,114575680,601,601,601,601,4970
20240802,143900,111588710,601,601,601,601,0
20240802,143800,111588710,601,601,601,601,0
20240802,143700,111588710,601,601,601,601,7
20240802,143600,111584503,602,602,602,602,0
20240802,143500,111584503,602,602,602,602,0
20240802,143400,111584503,602,602,602,602,0
20240802,143300,111584503,602,602,602,602,1
20240802,143200,111583901,603,603,603,603,0
20240802,143100,111583901,603,603,603,603,0
20240802,143000,111583901,603,603,603,603,1053
20240802,142900,110948942,603,603,603,603,1
20240802,142800,110948339,601,603,603,601,28
20240802,142700,110931491,602,603,603,602,109
20240802,142600,110865870,602,601,602,601,2952
20240802,142500,109089418,602,602,602,602,0
20240802,142400,109089418,602,602,602,602,40
20240802,142300,109065338,602,602,602,602,0
20240802,142200,109065338,602,602,602,602,93
20240802,142100,109009352,602,602,602,602,0
20240802,142000,109009352,602,602,602,602,0
20240802,141900,109009352,602,602,602,602,0
20240802,141800,109009352,602,602,602,602,0
20240802,141700,109009352,602,602,602,602,66
20240802,141600,108969620,602,602,602,602,103
20240802,141500,108907614,602,602,602,602,1
20240802,141400,108907012,602,602,602,602,221
20240802,141300,108773970,601,601,601,601,1000
20240802,141200,108172970,602,602,602,602,0
20240802,141100,108172970,602,602,602,602,2165
20240802,141000,106869640,602,602,602,602,1000
20240802,140900,106267640,602,602,602,602,954
20240802,140800,105693332,602,602,602,602,2
20240802,140700,105692128,602,602,602,602,41
20240802,140600,105667446,602,602,602,602,2
20240802,140500,105666242,602,602,603,602,513
20240802,140400,105357415,603,603,603,603,0
20240802,140300,105357415,603,603,603,603,0
20240802,140200,105357415,603,603,603,603,78
20240802,140100,105310381,604,604,604,603,21
20240802,140000,105297707,604,602,604,601,426
20240802,135900,105041357,604,604,604,604,1
20240802,135800,105040753,604,604,604,604,1
20240802,135700,105040149,604,604,604,603,163
20240802,135600,104941858,602,602,602,602,0
20240802,135500,104941858,602,602,602,602,32
20240802,135400,104922594,602,602,602,602,0
20240802,135300,104922594,602,604,604,602,2
20240802,135200,104921388,604,604,604,603,104
20240802,135100,104858672,603,603,603,603,0
20240802,135000,104858672,603,603,603,603,91
20240802,134900,104803799,604,604,604,604,0
20240802,134800,104803799,604,604,604,604,0
20240802,134700,104803799,604,604,604,604,0
20240802,134600,104803799,604,604,604,604,0
20240802,134500,104803799,604,604,604,604,10
20240802,134400,104797759,604,604,604,604,0
20240802,134300,104797759,604,603,604,603,546
20240802,134200,104468491,604,604,604,604,0
20240802,134100,104468491,604,604,604,604,0
20240802,134000,104468491,604,604,604,604,30
20240802,133900,104450371,603,603,603,603,870
20240802,133800,103925761,604,604,604,604,8
20240802,133700,103920929,603,603,603,603,160
20240802,133600,103824449,604,604,604,604,0
20240802,133500,103824449,604,604,604,604,0
20240802,133400,103824449,604,604,604,604,1
20240802,133300,103823845,604,604,604,604,0
20240802,133200,103823845,604,604,604,604,0
20240802,133100,103823845,604,604,604,604,0
20240802,133000,103823845,604,604,604,604,1
20240802,132900,103823241,604,604,604,604,0
20240802,132800,103823241,604,604,604,604,11
20240802,132700,103816597,605,605,605,605,0
20240802,132600,103816597,605,605,605,605,0
20240802,132500,103816597,605,605,605,605,33
20240802,132400,103796632,605,605,605,605,1
20240802,132300,103796027,605,604,605,604,60
20240802,132200,103759786,604,604,604,604,1
20240802,132100,103759182,601,601,601,601,0
20240802,132000,103759182,601,601,601,601,0
20240802,131900,103759182,601,601,601,601,0
20240802,131800,103759182,601,604,604,601,172
20240802,131700,103655767,605,605,605,605,0
20240802,131600,103655767,605,605,605,604,102
20240802,131500,103594157,604,604,604,604,20
20240802,131400,103582077,605,605,605,605,1
20240802,131300,103581472,605,601,605,601,12511
20240802,131200,96022441,602,602,602,602,1
20240802,131100,96021839,602,602,602,602,34
20240802,131000,96001371,602,602,602,602,397
20240802,130900,95762377,603,603,603,603,0
20240802,130800,95762377,603,603,603,603,3057
20240802,130700,93919006,605,605,605,605,0
20240802,130600,93919006,605,605,605,605,6
20240802,130500,93915376,605,605,605,605,1
20240802,130400,93914771,605,605,605,605,0
20240802,130300,93914771,605,603,605,603,4602
20240802,130200,91139763,604,604,604,604,3
20240802,130100,91137951,604,604,604,604,221
20240802,130000,91004467,604,604,604,604,2175
20240802,125900,89690767,605,604,605,604,1021
20240802,125800,89073892,605,605,605,605,0
20240802,125700,89073892,605,603,605,603,2128
20240802,125600,87788452,605,605,605,605,2
20240802,125500,87787242,604,604,604,604,0
20240802,125400,87787242,604,604,604,604,0
20240802,125300,87787242,604,604,604,604,65
20240802,125200,87747982,605,605,605,605,0
20240802,125100,87747982,605,605,605,605,0
20240802,125000,87747982,605,605,605,605,0
20240802,124900,87747982,605,605,605,605,0
20240802,124800,87747982,605,605,605,605,100
20240802,124700,87687482,605,605,605,605,0
20240802,124600,87687482,605,605,605,605,1
20240802,124500,87686877,605,605,605,605,0
20240802,124400,87686877,605,605,605,605,4
20240802,124300,87684457,605,604,605,604,53
20240802,124200,87652399,604,604,604,604,0
20240802,124100,87652399,604,604,604,604,0
20240802,124000,87652399,604,604,604,604,33
20240802,123900,87632467,604,604,604,604,132
20240802,123800,87552739,604,604,604,604,0
20240802,123700,87552739,604,604,604,604,0
20240802,123600,87552739,604,604,604,604,278
20240802,123500,87384827,605,605,605,605,0
20240802,123400,87384827,605,605,605,605,12
20240802,123300,87377567,605,605,605,605,12
20240802,123200,87370307,605,605,605,605,221
20240802,123100,87236602,603,603,603,603,90
20240802,123000,87182332,605,605,605,605,0
20240802,122900,87182332,605,605,605,605,0
20240802,122800,87182332,605,605,605,605,1
20240802,122700,87181727,605,605,605,605,3
20240802,122600,87179912,604,604,604,604,5000
20240802,122500,84159912,604,604,604,604,0
20240802,122400,84159912,604,604,604,604,2
20240802,122300,84158704,604,604,604,604,2
20240802,122200,84157496,604,604,604,604,105
20240802,122100,84094076,604,604,604,604,0
20240802,122000,84094076,604,604,604,604,1
20240802,121900,84093472,604,604,604,604,33
20240802,121800,84073540,604,604,604,604,0
20240802,121700,84073540,604,604,604,604,0
20240802,121600,84073540,604,604,604,604,940
20240802,121500,83505780,604,604,604,604,6
20240802,121400,83502156,604,604,604,604,50
20240802,121300,83471956,605,605,605,605,0
20240802,121200,83471956,605,605,605,605,0
20240802,121100,83471956,605,605,605,605,0
20240802,121000,83471956,605,605,605,605,0
20240802,120900,83471956,605,605,605,605,0
20240802,120800,83471956,605,605,605,605,1
20240802,120700,83471351,604,604,604,604,0
20240802,120600,83471351,604,604,604,604,69
20240802,120500,83429675,604,604,604,604,6
20240802,120400,83426051,604,601,604,600,13437
20240802,120300,75358963,601,601,601,601,279
20240802,120200,75191284,605,601,605,601,3
20240802,120100,75189473,605,605,605,605,827
20240802,120000,74689138,605,605,605,605,0
20240802,115900,74689138,605,605,605,605,210
20240802,115800,74562088,605,605,605,605,5
20240802,115700,74559063,604,604,604,604,502
20240802,115600,74255855,604,605,605,604,4
20240802,115500,74253438,605,604,605,604,727
20240802,115400,73814329,604,604,604,604,6
20240802,115300,73810705,604,604,604,604,2
20240802,115200,73809497,604,604,604,604,5
20240802,115100,73806477,604,603,604,600,7103
20240802,115000,69537538,604,603,604,603,705
20240802,114900,69112422,605,605,605,605,66
20240802,114800,69072492,603,603,603,603,261
20240802,114700,68915109,605,605,605,605,1
20240802,114600,68914504,605,603,605,603,440
20240802,114500,68648482,603,603,603,603,1
20240802,114400,68647879,601,601,601,601,0
20240802,114300,68647879,601,600,601,600,10645
20240802,114200,62258671,601,601,601,600,19921
20240802,114100,50288279,602,605,605,602,1628
20240802,114000,49308220,605,605,605,605,27
20240802,113900,49291885,605,605,605,605,3
20240802,113800,49290070,605,605,605,605,2
20240802,113700,49288860,602,606,606,602,1425
20240802,113600,48430967,605,606,606,605,73
20240802,113500,48386801,606,605,606,605,587
20240802,113400,48031665,603,605,605,603,51
20240802,113300,48000890,605,605,605,605,162
20240802,113200,47902880,605,603,606,603,207
20240802,113100,47777814,605,605,605,603,178
20240802,113000,47670192,603,603,603,603,16
20240802,112900,47660544,602,605,605,602,349
20240802,112800,47450239,605,605,605,602,10175
20240802,112700,41313307,605,605,605,605,2222
20240802,112600,39968997,609,609,609,609,2
20240802,112500,39967779,607,607,607,607,0
20240802,112400,39967779,607,607,607,607,0
20240802,112300,39967779,607,607,607,607,0
20240802,112200,39967779,607,609,609,606,3048
20240802,112100,38118819,609,609,609,609,0
20240802,112000,38118819,609,609,609,609,0
20240802,111900,38118819,609,609,609,609,0
20240802,111800,38118819,609,609,609,609,0
20240802,111700,38118819,609,609,609,609,0
20240802,111600,38118819,609,609,609,609,0
20240802,111500,38118819,609,609,609,608,5
20240802,111400,38115776,609,608,609,608,9
20240802,111300,38110303,609,609,609,609,0
20240802,111200,38110303,609,609,609,609,50
20240802,111100,38079853,609,609,609,609,0
20240802,111000,38079853,609,609,609,609,0
20240802,110900,38079853,609,608,609,608,501
20240802,110800,37775244,608,608,608,608,0
20240802,110700,37775244,608,608,608,608,0
20240802,110600,37775244,608,608,608,608,0
20240802,110500,37775244,608,609,609,608,12
20240802,110400,37767939,610,610,610,610,0
20240802,110300,37767939,610,610,610,610,8
20240802,110200,37763059,610,610,610,610,10
20240802,110100,37756959,607,607,607,607,0
20240802,110000,37756959,607,607,607,607,0
20240802,105900,37756959,607,607,607,607,20
20240802,105800,37744819,610,610,610,610,0
20240802,105700,37744819,610,610,610,610,0
20240802,105600,37744819,610,610,610,610,0
20240802,105500,37744819,610,610,610,610,0
20240802,105400,37744819,610,610,610,610,151
20240802,105300,37652709,610,610,610,610,101
20240802,105200,37591099,611,611,611,611,0
20240802,105100,37591099,611,609,611,609,300
20240802,105000,37408075,609,609,609,609,0
20240802,104900,37408075,609,609,609,609,0
20240802,104800,37408075,609,608,609,608,51
20240802,104700,37377024,608,608,608,608,0
20240802,104600,37377024,608,608,608,608,0
20240802,104500,37377024,608,605,608,605,3610
20240802,104400,35192821,608,608,608,608,0
20240802,104300,35192821,608,608,608,608,0
20240802,104200,35192821,608,608,608,608,0
20240802,104100,35192821,608,608,608,608,0
20240802,104000,35192821,608,608,608,608,0
20240802,103900,35192821,608,608,608,608,0
20240802,103800,35192821,608,609,609,605,9175
20240802,103700,29636895,607,607,607,607,5
20240802,103600,29633860,609,609,609,606,42
20240802,103500,29608402,606,607,607,606,3433
20240802,103400,27527833,607,609,609,607,6100
20240802,103300,23823740,610,610,610,610,0
20240802,103200,23823740,610,610,610,610,0
20240802,103100,23823740,610,610,610,610,3
20240802,103000,23821910,610,610,610,610,0
20240802,102900,23821910,610,610,610,610,60
20240802,102800,23785310,610,610,610,610,1219
20240802,102700,23041720,610,610,610,610,35
20240802,102600,23020370,614,613,614,613,3001
20240802,102500,21180756,613,613,613,613,0
20240802,102400,21180756,613,613,613,613,100
20240802,102300,21119456,613,613,613,613,0
20240802,102200,21119456,613,613,613,613,0
20240802,102100,21119456,613,613,613,613,0
20240802,102000,21119456,613,613,613,613,0
20240802,101900,21119456,613,612,613,612,2
20240802,101800,21118231,613,613,613,613,0
20240802,101700,21118231,613,611,613,611,155
20240802,101600,21023436,610,610,610,610,20
20240802,101500,21011236,608,608,608,608,0
20240802,101400,21011236,608,608,608,608,1000
20240802,101300,20403236,608,608,608,608,0
20240802,101200,20403236,608,608,608,608,0
20240802,101100,20403236,608,610,610,608,4
20240802,101000,20400798,610,610,610,610,0
20240802,100900,20400798,610,610,610,610,0
20240802,100800,20400798,610,610,610,610,0
20240802,100700,20400798,610,610,610,610,110
20240802,100600,20333698,610,610,610,610,10
20240802,100500,20327598,610,610,610,610,1
20240802,100400,20326988,610,610,610,610,0
20240802,100300,20326988,610,610,610,610,2
20240802,100200,20325768,609,610,610,609,5
20240802,100100,20322719,609,609,609,609,2733
20240802,100000,18658322,607,607,607,607,0
20240802,095900,18658322,607,607,607,607,250
20240802,095800,18506572,606,606,606,606,0
20240802,095700,18506572,606,606,606,606,0
20240802,095600,18506572,606,606,606,606,0
20240802,095500,18506572,606,606,606,606,0
20240802,095400,18506572,606,609,609,606,1491
20240802,095300,17603023,609,607,609,607,511
20240802,095200,17292824,609,609,609,609,6
20240802,095100,17289170,607,607,607,607,0
20240802,095000,17289170,607,608,608,607,1140
20240802,094900,16597081,608,608,609,608,8
20240802,094800,16592216,609,609,609,609,1
20240802,094700,16591607,609,609,609,609,0
20240802,094600,16591607,609,609,609,609,0
20240802,094500,16591607,609,609,609,609,10
20240802,094400,16585517,609,608,609,608,167
20240802,094300,16483978,609,609,609,609,1
20240802,094200,16483369,609,608,609,608,111
20240802,094100,16415879,608,608,608,608,0
20240802,094000,16415879,608,608,608,607,7307
20240802,093900,11977283,608,608,608,608,13
20240802,093800,11969379,608,608,608,608,2
20240802,093700,11968163,608,607,608,607,219
20240802,093600,11835219,608,608,608,608,5
20240802,093500,11832179,608,608,608,608,165
20240802,093400,11731859,608,608,608,608,0
20240802,093300,11731859,608,608,608,608,0
20240802,093200,11731859,608,608,608,608,0
20240802,093100,11731859,608,608,608,608,5
20240802,093000,11728819,608,608,608,607,155
20240802,092900,11634689,608,608,608,606,3084
20240802,092800,9763802,608,608,609,608,639
20240802,092700,9375288,608,608,608,608,0
20240802,092600,9375288,608,608,608,608,364
20240802,092500,9153976,608,608,608,608,2325
20240802,092400,7740376,609,609,609,609,8
20240802,092300,7735504,609,609,609,609,1520
20240802,092200,6809824,609,609,609,609,410
20240802,092100,6560134,609,609,609,609,1000
20240802,092000,5951134,609,611,611,609,517
20240802,091900,5636127,611,611,611,611,0
20240802,091800,5636127,611,611,611,611,1
20240802,091700,5635516,611,611,611,611,1502
20240802,091600,4717794,608,608,608,608,1840
20240802,091500,3599074,608,611,611,608,282
20240802,091400,3427615,608,608,608,608,0
20240802,091300,3427615,608,608,608,608,85
20240802,091200,3375935,608,609,609,608,1179
20240802,091100,2659043,610,610,610,608,1666
20240802,091000,1645428,610,612,612,610,198
20240802,090900,1524446,610,610,610,610,556
20240802,090800,1185286,612,612,612,612,0
20240802,090700,1185286,612,612,612,612,70
20240802,090600,1142446,612,611,612,608,1151
20240802,090500,440133,615,614,615,614,101
20240802,090400,378118,614,614,614,614,1
20240802,090300,377504,611,615,615,611,410
20240802,090200,126306,615,615,615,615,0
20240802,090100,126306,615,615,615,615,112
20240802,090000,57426,616,618,618,616,93