KissMeData/001210/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,183300,73426012,650,650,650,650,21675
20240805,183200,73426012,650,650,650,650,0
20240805,183100,73426012,650,650,650,650,0
20240805,183000,73426012,650,650,650,650,0
20240805,182900,73426012,650,650,650,650,0
20240805,182800,73426012,650,650,650,650,0
20240805,182700,73426012,650,650,650,650,0
20240805,182600,73426012,650,650,650,650,0
20240805,182500,73426012,650,650,650,650,0
20240805,182400,73426012,650,650,650,650,0
20240805,182300,73426012,650,650,650,650,0
20240805,182200,73426012,650,650,650,650,0
20240805,182100,73426012,650,650,650,650,0
20240805,182000,73426012,650,650,650,650,0
20240805,181900,73426012,650,650,650,650,0
20240805,181800,73426012,650,650,650,650,0
20240805,181700,73426012,650,650,650,650,0
20240805,181600,73426012,650,650,650,650,0
20240805,181500,73426012,650,650,650,650,0
20240805,181400,73426012,650,650,650,650,0
20240805,181300,73426012,650,650,650,650,0
20240805,181200,73426012,650,650,650,650,0
20240805,181100,73426012,650,650,650,650,0
20240805,181000,73426012,650,650,650,650,0
20240805,180900,73426012,650,650,650,650,0
20240805,180800,73426012,650,650,650,650,0
20240805,180700,73426012,650,650,650,650,0
20240805,180600,73426012,650,650,650,650,0
20240805,180500,73426012,650,650,650,650,0
20240805,180400,73426012,650,650,650,650,0
20240805,180300,73426012,650,650,650,650,21675
20240805,180200,73426012,650,650,650,650,0
20240805,180100,73426012,650,650,650,650,0
20240805,180000,73426012,650,650,650,650,0
20240805,175900,73426012,650,650,650,650,0
20240805,175800,73426012,650,650,650,650,0
20240805,175700,73426012,650,650,650,650,0
20240805,175600,73426012,650,650,650,650,0
20240805,175500,73426012,650,650,650,650,0
20240805,175400,73426012,650,650,650,650,0
20240805,175300,73426012,650,650,650,650,0
20240805,175200,73426012,650,650,650,650,0
20240805,175100,73426012,650,650,650,650,0
20240805,175000,73426012,650,650,650,650,0
20240805,174900,73426012,650,650,650,650,0
20240805,174800,73426012,650,650,650,650,0
20240805,174700,73426012,650,650,650,650,0
20240805,174600,73426012,650,650,650,650,0
20240805,174500,73426012,650,650,650,650,0
20240805,174400,73426012,650,650,650,650,0
20240805,174300,73426012,650,650,650,650,0
20240805,174200,73426012,650,650,650,650,0
20240805,174100,73426012,650,650,650,650,0
20240805,174000,73426012,650,650,650,650,0
20240805,173900,73426012,650,650,650,650,0
20240805,173800,73426012,650,650,650,650,0
20240805,173700,73426012,650,650,650,650,0
20240805,173600,73426012,650,650,650,650,0
20240805,173500,73426012,650,650,650,650,0
20240805,173400,73426012,650,650,650,650,0
20240805,173300,73426012,650,650,650,650,21675
20240805,173200,73426012,650,650,650,650,0
20240805,173100,73426012,650,650,650,650,0
20240805,173000,73426012,650,650,650,650,0
20240805,172900,73426012,650,650,650,650,0
20240805,172800,73426012,650,650,650,650,0
20240805,172700,73426012,650,650,650,650,0
20240805,172600,73426012,650,650,650,650,0
20240805,172500,73426012,650,650,650,650,0
20240805,172400,73426012,650,650,650,650,0
20240805,172300,73426012,650,650,650,650,0
20240805,172200,73426012,650,650,650,650,0
20240805,172100,73426012,650,650,650,650,0
20240805,172000,73426012,650,650,650,650,0
20240805,171900,73426012,650,650,650,650,0
20240805,171800,73426012,650,650,650,650,0
20240805,171700,73426012,650,650,650,650,0
20240805,171600,73426012,650,650,650,650,0
20240805,171500,73426012,650,650,650,650,0
20240805,171400,73426012,650,650,650,650,0
20240805,171300,73426012,650,650,650,650,0
20240805,171200,73426012,650,650,650,650,0
20240805,171100,73426012,650,650,650,650,0
20240805,171000,73426012,650,650,650,650,0
20240805,170900,73426012,650,650,650,650,0
20240805,170800,73426012,650,650,650,650,0
20240805,170700,73426012,650,650,650,650,0
20240805,170600,73426012,650,650,650,650,0
20240805,170500,73426012,650,650,650,650,0
20240805,170400,73426012,650,650,650,650,0
20240805,170300,73426012,650,650,650,650,21675
20240805,170200,73426012,650,650,650,650,0
20240805,170100,73426012,650,650,650,650,0
20240805,170000,73426012,650,650,650,650,0
20240805,165900,73426012,650,650,650,650,0
20240805,165800,73426012,650,650,650,650,0
20240805,165700,73426012,650,650,650,650,0
20240805,165600,73426012,650,650,650,650,0
20240805,165500,73426012,650,650,650,650,0
20240805,165400,73426012,650,650,650,650,0
20240805,165300,73426012,650,650,650,650,0
20240805,165200,73426012,650,650,650,650,0
20240805,165100,73426012,650,650,650,650,0
20240805,165000,73426012,650,650,650,650,0
20240805,164900,73426012,650,650,650,650,0
20240805,164800,73426012,650,650,650,650,0
20240805,164700,73426012,650,650,650,650,0
20240805,164600,73426012,650,650,650,650,0
20240805,164500,73426012,650,650,650,650,0
20240805,164400,73426012,650,650,650,650,0
20240805,164300,73426012,650,650,650,650,0
20240805,164200,73426012,650,650,650,650,0
20240805,164100,73426012,650,650,650,650,0
20240805,164000,73426012,650,650,650,650,0
20240805,163900,73426012,650,650,650,650,0
20240805,163800,73426012,650,650,650,650,0
20240805,163700,73426012,650,650,650,650,0
20240805,163600,73426012,650,650,650,650,0
20240805,163500,73426012,650,650,650,650,0
20240805,163400,73426012,650,650,650,650,0
20240805,163300,73426012,650,650,650,650,21675
20240805,163200,73426012,650,650,650,650,0
20240805,163100,73426012,650,650,650,650,0
20240805,163000,73426012,650,650,650,650,0
20240805,162900,73426012,650,650,650,650,0
20240805,162800,73426012,650,650,650,650,0
20240805,162700,73426012,650,650,650,650,0
20240805,162600,73426012,650,650,650,650,0
20240805,162500,73426012,650,650,650,650,0
20240805,162400,73426012,650,650,650,650,0
20240805,162300,73426012,650,650,650,650,0
20240805,162200,73426012,650,650,650,650,0
20240805,162100,73426012,650,650,650,650,0
20240805,162000,73426012,650,650,650,650,0
20240805,161900,73426012,650,650,650,650,0
20240805,161800,73426012,650,650,650,650,0
20240805,161700,73426012,650,650,650,650,0
20240805,161600,73426012,650,650,650,650,0
20240805,161500,73426012,650,650,650,650,0
20240805,161400,73426012,650,650,650,650,0
20240805,161300,73426012,650,650,650,650,0
20240805,161200,73426012,650,650,650,650,0
20240805,161100,73426012,650,650,650,650,0
20240805,161000,73426012,650,650,650,650,0
20240805,160900,73426012,650,650,650,650,0
20240805,160800,73426012,650,650,650,650,0
20240805,160700,73426012,650,650,650,650,0
20240805,160600,73426012,650,650,650,650,0
20240805,160500,73426012,650,650,650,650,0
20240805,160400,73426012,650,650,650,650,0
20240805,160300,73426012,650,650,650,650,21675
20240805,160200,73426012,650,650,650,650,0
20240805,160100,73426012,650,650,650,650,0
20240805,160000,73426012,650,650,650,650,0
20240805,155900,73426012,650,650,650,650,0
20240805,155800,73426012,650,650,650,650,0
20240805,155700,73426012,650,650,650,650,0
20240805,155600,73426012,650,650,650,650,0
20240805,155500,73426012,650,650,650,650,0
20240805,155400,73426012,650,650,650,650,0
20240805,155300,73426012,650,650,650,650,0
20240805,155200,73426012,650,650,650,650,0
20240805,155100,73426012,650,650,650,650,0
20240805,155000,73426012,650,650,650,650,0
20240805,154900,73426012,650,650,650,650,0
20240805,154800,73426012,650,650,650,650,0
20240805,154700,73426012,650,650,650,650,0
20240805,154600,73426012,650,650,650,650,0
20240805,154500,73426012,650,650,650,650,0
20240805,154400,73426012,650,650,650,650,0
20240805,154300,73426012,650,650,650,650,0
20240805,154200,73426012,650,650,650,650,0
20240805,154100,73426012,650,650,650,650,0
20240805,154000,73426012,650,650,650,650,0
20240805,153900,73426012,650,650,650,650,0
20240805,153800,73426012,650,650,650,650,0
20240805,153700,73426012,650,650,650,650,0
20240805,153600,73426012,650,650,650,650,0
20240805,153500,73426012,650,650,650,650,0
20240805,153400,73426012,650,650,650,650,0
20240805,153300,73426012,650,650,650,650,21675
20240805,153200,73426012,650,650,650,650,0
20240805,153100,73426012,650,650,650,650,0
20240805,153000,73426012,650,650,650,650,21675
20240805,152900,59337262,656,656,656,656,0
20240805,152800,59337262,656,656,656,656,0
20240805,152700,59337262,656,656,656,656,0
20240805,152600,59337262,656,656,656,656,0
20240805,152500,59337262,656,656,656,656,0
20240805,152400,59337262,656,656,656,656,0
20240805,152300,59337262,656,656,656,656,0
20240805,152200,59337262,656,656,656,656,0
20240805,152100,59337262,656,656,656,656,0
20240805,152000,59337262,656,656,656,656,0
20240805,151900,59337262,656,656,656,653,42
20240805,151800,59309800,659,659,659,659,0
20240805,151700,59309800,659,659,659,659,1
20240805,151600,59309141,660,660,660,660,0
20240805,151500,59309141,660,660,660,660,19
20240805,151400,59296601,654,654,654,654,16705
20240805,151300,48371531,653,653,653,653,154
20240805,151200,48270969,654,654,654,654,0
20240805,151100,48270969,654,655,660,654,795
20240805,151000,47751007,660,659,660,659,650
20240805,150900,47322644,660,663,663,660,51
20240805,150800,47288834,654,664,664,654,63
20240805,150700,47247032,664,664,664,664,0
20240805,150600,47247032,664,663,664,663,51
20240805,150500,47213218,663,663,663,663,18
20240805,150400,47201284,664,664,664,664,10
20240805,150300,47194644,664,664,664,664,500
20240805,150200,46862644,664,664,664,664,1
20240805,150100,46861980,664,664,664,664,8
20240805,150000,46856668,660,663,664,660,601
20240805,145900,46458504,663,663,663,663,1
20240805,145800,46457841,652,654,654,652,22
20240805,145700,46443495,652,654,664,652,543
20240805,145600,46089359,665,660,665,660,8528
20240805,145500,40432156,660,652,660,651,1010
20240805,145400,39774012,661,661,661,661,1
20240805,145300,39773351,655,660,661,655,83
20240805,145200,39718835,660,660,660,660,1
20240805,145100,39718175,661,661,661,661,0
20240805,145000,39718175,661,661,661,661,1
20240805,144900,39717514,662,662,662,662,1
20240805,144800,39716852,655,655,655,655,0
20240805,144700,39716852,655,655,655,655,75
20240805,144600,39667727,662,655,662,655,103
20240805,144500,39600248,663,663,663,655,5
20240805,144400,39596941,655,655,655,655,0
20240805,144300,39596941,655,655,655,655,0
20240805,144200,39596941,655,655,655,655,0
20240805,144100,39596941,655,655,655,655,0
20240805,144000,39596941,655,655,655,655,0
20240805,143900,39596941,655,655,655,655,0
20240805,143800,39596941,655,655,655,655,0
20240805,143700,39596941,655,655,655,655,0
20240805,143600,39596941,655,655,655,655,0
20240805,143500,39596941,655,655,655,655,0
20240805,143400,39596941,655,655,655,655,0
20240805,143300,39596941,655,655,655,655,0
20240805,143200,39596941,655,655,655,655,0
20240805,143100,39596941,655,655,655,655,0
20240805,143000,39596941,655,655,655,655,0
20240805,142900,39596941,655,655,655,655,0
20240805,142800,39596941,655,655,655,655,0
20240805,142700,39596941,655,655,655,655,0
20240805,142600,39596941,655,655,655,655,0
20240805,142500,39596941,655,655,655,655,0
20240805,142400,39596941,655,655,655,655,0
20240805,142300,39596941,655,655,655,655,0
20240805,142200,39596941,655,655,655,655,0
20240805,142100,39596941,655,655,655,655,0
20240805,142000,39596941,655,655,655,655,0
20240805,141900,39596941,655,655,655,655,0
20240805,141800,39596941,655,655,655,655,0
20240805,141700,39596941,655,655,655,655,0
20240805,141600,39596941,655,655,655,655,0
20240805,141500,39596941,655,655,655,655,0
20240805,141400,39596941,655,655,655,655,0
20240805,141300,39596941,655,655,655,655,2
20240805,141200,39595631,665,659,665,659,3004
20240805,141100,37600071,654,654,654,654,1
20240805,141000,37599417,665,665,665,665,0
20240805,140900,37599417,665,665,665,665,0
20240805,140800,37599417,665,665,665,665,0
20240805,140700,37599417,665,665,665,665,0
20240805,140600,37599417,665,664,665,660,52
20240805,140500,37564892,660,660,660,660,200
20240805,140400,37432892,664,664,664,664,100
20240805,140300,37366492,665,659,665,659,301
20240805,140200,37167916,660,660,660,660,0
20240805,140100,37167916,660,659,660,659,801
20240805,140000,36639603,646,654,654,646,4000
20240805,135900,34051716,654,662,665,654,6009
20240805,135800,30096806,662,662,662,662,0
20240805,135700,30096806,662,662,662,662,600
20240805,135600,29699606,665,665,665,665,0
20240805,135500,29699606,665,665,665,665,0
20240805,135400,29699606,665,665,665,665,0
20240805,135300,29699606,665,665,665,665,0
20240805,135200,29699606,665,665,665,665,0
20240805,135100,29699606,665,665,665,665,0
20240805,135000,29699606,665,665,665,665,0
20240805,134900,29699606,665,665,665,665,0
20240805,134800,29699606,665,665,665,665,0
20240805,134700,29699606,665,665,665,665,0
20240805,134600,29699606,665,665,665,665,0
20240805,134500,29699606,665,665,665,665,0
20240805,134400,29699606,665,665,665,665,0
20240805,134300,29699606,665,665,665,665,0
20240805,134200,29699606,665,665,665,665,0
20240805,134100,29699606,665,665,665,665,0
20240805,134000,29699606,665,665,665,665,0
20240805,133900,29699606,665,665,665,665,1
20240805,133800,29698941,662,662,662,662,50
20240805,133700,29665841,662,664,664,662,200
20240805,133600,29533431,665,664,665,664,6
20240805,133500,29529442,662,665,665,662,1102
20240805,133400,28799861,665,665,665,665,0
20240805,133300,28799861,665,665,665,665,0
20240805,133200,28799861,665,665,665,665,0
20240805,133100,28799861,665,665,665,665,0
20240805,133000,28799861,665,665,665,665,0
20240805,132900,28799861,665,665,665,665,0
20240805,132800,28799861,665,665,665,665,0
20240805,132700,28799861,665,665,665,665,0
20240805,132600,28799861,665,665,665,665,0
20240805,132500,28799861,665,665,665,665,50
20240805,132400,28766611,665,665,665,665,0
20240805,132300,28766611,665,665,665,665,0
20240805,132200,28766611,665,665,665,665,0
20240805,132100,28766611,665,662,665,662,2
20240805,132000,28765284,665,665,665,665,0
20240805,131900,28765284,665,665,665,665,0
20240805,131800,28765284,665,665,665,665,4
20240805,131700,28762624,665,665,665,665,0
20240805,131600,28762624,665,665,665,665,0
20240805,131500,28762624,665,665,665,665,0
20240805,131400,28762624,665,665,665,665,0
20240805,131300,28762624,665,665,665,665,0
20240805,131200,28762624,665,665,665,665,0
20240805,131100,28762624,665,665,665,665,1
20240805,131000,28761959,665,665,665,665,0
20240805,130900,28761959,665,665,665,665,1
20240805,130800,28761294,661,661,661,661,0
20240805,130700,28761294,661,663,663,661,590
20240805,130600,28370759,663,663,663,663,267
20240805,130500,28193738,664,664,664,664,465
20240805,130400,27884978,665,665,665,665,0
20240805,130300,27884978,665,665,665,665,25
20240805,130200,27868353,665,665,665,665,0
20240805,130100,27868353,665,665,665,665,0
20240805,130000,27868353,665,665,665,665,3
20240805,125900,27866358,665,665,665,665,700
20240805,125800,27400858,665,667,667,665,1101
20240805,125700,26667670,668,668,668,668,0
20240805,125600,26667670,668,668,668,668,0
20240805,125500,26667670,668,668,668,668,95
20240805,125400,26604210,668,668,668,668,0
20240805,125300,26604210,668,668,668,668,0
20240805,125200,26604210,668,668,668,668,4
20240805,125100,26601538,668,668,668,668,0
20240805,125000,26601538,668,668,668,668,1
20240805,124900,26600870,667,667,667,667,0
20240805,124800,26600870,667,667,667,667,0
20240805,124700,26600870,667,667,667,667,0
20240805,124600,26600870,667,667,667,667,50
20240805,124500,26567520,668,668,668,668,0
20240805,124400,26567520,668,668,668,668,100
20240805,124300,26500720,668,668,668,668,0
20240805,124200,26500720,668,667,668,667,584
20240805,124100,26111191,668,668,668,668,0
20240805,124000,26111191,668,668,668,668,0
20240805,123900,26111191,668,668,668,668,299
20240805,123800,25911459,667,667,667,667,0
20240805,123700,25911459,667,667,667,667,0
20240805,123600,25911459,667,667,667,667,50
20240805,123500,25878109,668,668,668,668,0
20240805,123400,25878109,668,668,668,668,0
20240805,123300,25878109,668,668,668,668,0
20240805,123200,25878109,668,668,668,668,14
20240805,123100,25868757,668,668,668,668,0
20240805,123000,25868757,668,668,668,668,0
20240805,122900,25868757,668,668,668,668,0
20240805,122800,25868757,668,668,668,668,0
20240805,122700,25868757,668,668,668,668,10
20240805,122600,25862077,668,668,668,668,0
20240805,122500,25862077,668,668,668,668,23
20240805,122400,25846713,668,668,668,668,337
20240805,122300,25621597,669,669,669,669,0
20240805,122200,25621597,669,669,669,669,0
20240805,122100,25621597,669,669,669,669,0
20240805,122000,25621597,669,669,669,669,537
20240805,121900,25262344,670,670,670,670,0
20240805,121800,25262344,670,670,670,670,0
20240805,121700,25262344,670,670,670,670,5
20240805,121600,25258994,670,670,670,670,0
20240805,121500,25258994,670,670,670,670,0
20240805,121400,25258994,670,668,670,668,105
20240805,121300,25188844,669,669,669,669,329
20240805,121200,24968743,670,670,670,670,0
20240805,121100,24968743,670,670,670,670,0
20240805,121000,24968743,670,670,670,670,0
20240805,120900,24968743,670,670,670,670,0
20240805,120800,24968743,670,670,670,670,0
20240805,120700,24968743,670,670,670,670,0
20240805,120600,24968743,670,670,670,670,0
20240805,120500,24968743,670,670,670,670,0
20240805,120400,24968743,670,670,670,670,0
20240805,120300,24968743,670,670,670,670,0
20240805,120200,24968743,670,670,670,670,0
20240805,120100,24968743,670,670,670,670,0
20240805,120000,24968743,670,670,670,670,0
20240805,115900,24968743,670,670,670,670,0
20240805,115800,24968743,670,670,670,670,0
20240805,115700,24968743,670,670,670,670,0
20240805,115600,24968743,670,670,670,670,0
20240805,115500,24968743,670,670,670,670,0
20240805,115400,24968743,670,670,670,670,0
20240805,115300,24968743,670,670,670,670,0
20240805,115200,24968743,670,670,670,670,1
20240805,115100,24968073,670,670,670,670,0
20240805,115000,24968073,670,670,670,670,0
20240805,114900,24968073,670,670,670,670,0
20240805,114800,24968073,670,670,670,670,44
20240805,114700,24938593,670,670,670,670,42
20240805,114600,24910453,670,670,670,670,0
20240805,114500,24910453,670,670,670,670,7
20240805,114400,24905763,670,670,670,670,0
20240805,114300,24905763,670,670,670,670,1
20240805,114200,24905093,667,667,667,667,0
20240805,114100,24905093,667,667,667,667,0
20240805,114000,24905093,667,667,667,667,0
20240805,113900,24905093,667,667,667,667,15
20240805,113800,24895088,667,669,669,667,6563
20240805,113700,20515592,670,670,670,670,3
20240805,113600,20513582,670,670,670,670,0
20240805,113500,20513582,670,670,670,670,1440
20240805,113400,19548782,671,671,671,671,0
20240805,113300,19548782,671,671,671,671,46
20240805,113200,19517916,673,673,673,673,0
20240805,113100,19517916,673,673,673,673,0
20240805,113000,19517916,673,673,673,673,3
20240805,112900,19515897,673,673,673,673,0
20240805,112800,19515897,673,673,673,673,0
20240805,112700,19515897,673,673,673,673,0
20240805,112600,19515897,673,673,673,673,10
20240805,112500,19509167,673,673,673,673,0
20240805,112400,19509167,673,673,673,673,0
20240805,112300,19509167,673,673,673,673,0
20240805,112200,19509167,673,673,673,673,0
20240805,112100,19509167,673,673,673,673,0
20240805,112000,19509167,673,673,673,673,0
20240805,111900,19509167,673,673,673,673,0
20240805,111800,19509167,673,673,673,673,0
20240805,111700,19509167,673,673,673,673,0
20240805,111600,19509167,673,673,673,673,88
20240805,111500,19449943,673,673,673,673,0
20240805,111400,19449943,673,673,673,673,7
20240805,111300,19445232,673,673,673,673,0
20240805,111200,19445232,673,673,673,673,0
20240805,111100,19445232,673,673,673,673,1
20240805,111000,19444559,670,670,670,670,120
20240805,110900,19364159,670,670,670,670,0
20240805,110800,19364159,670,670,670,670,40
20240805,110700,19337359,673,673,673,673,900
20240805,110600,18731659,673,673,673,673,0
20240805,110500,18731659,673,673,673,673,0
20240805,110400,18731659,673,673,673,673,0
20240805,110300,18731659,673,673,673,673,11
20240805,110200,18724256,673,673,673,673,0
20240805,110100,18724256,673,673,673,673,0
20240805,110000,18724256,673,673,673,673,1
20240805,105900,18723583,673,672,673,672,390
20240805,105800,18461263,673,673,673,673,293
20240805,105700,18264074,670,670,670,670,0
20240805,105600,18264074,670,670,670,670,813
20240805,105500,17719364,670,670,670,670,1008
20240805,105400,17044004,669,670,670,669,6
20240805,105300,17039985,670,670,670,670,0
20240805,105200,17039985,670,670,670,670,0
20240805,105100,17039985,670,670,670,670,1000
20240805,105000,16369985,670,670,670,670,368
20240805,104900,16123425,670,670,670,670,0
20240805,104800,16123425,670,672,672,670,6420
20240805,104700,11821234,672,672,672,672,230
20240805,104600,11666674,672,673,673,672,230
20240805,104500,11512106,673,673,673,673,1
20240805,104400,11511433,673,673,673,673,1
20240805,104300,11510760,673,673,673,673,0
20240805,104200,11510760,673,673,673,673,1
20240805,104100,11510087,673,673,673,673,0
20240805,104000,11510087,673,673,673,673,1010
20240805,103900,10830357,673,673,673,673,0
20240805,103800,10830357,673,673,673,673,2518
20240805,103700,9135743,673,673,673,673,43
20240805,103600,9106804,674,674,674,674,10
20240805,103500,9100064,674,674,674,674,0
20240805,103400,9100064,674,674,674,674,0
20240805,103300,9100064,674,674,674,674,0
20240805,103200,9100064,674,674,674,674,0
20240805,103100,9100064,674,674,674,674,10
20240805,103000,9093324,674,674,674,674,100
20240805,102900,9025924,675,675,675,675,0
20240805,102800,9025924,675,675,675,675,0
20240805,102700,9025924,675,675,675,675,0
20240805,102600,9025924,675,675,675,675,0
20240805,102500,9025924,675,675,675,675,0
20240805,102400,9025924,675,675,675,675,0
20240805,102300,9025924,675,675,675,675,0
20240805,102200,9025924,675,675,675,675,0
20240805,102100,9025924,675,675,675,675,0
20240805,102000,9025924,675,675,675,675,14
20240805,101900,9016474,675,675,675,675,0
20240805,101800,9016474,675,675,675,675,0
20240805,101700,9016474,675,673,675,673,999
20240805,101600,8344145,674,674,674,674,1
20240805,101500,8343471,676,676,676,676,9
20240805,101400,8337387,673,675,675,673,3658
20240805,101300,5869441,676,676,676,676,0
20240805,101200,5869441,676,676,676,676,0
20240805,101100,5869441,676,676,676,676,0
20240805,101000,5869441,676,676,676,676,0
20240805,100900,5869441,676,676,676,676,700
20240805,100800,5396241,677,677,677,677,0
20240805,100700,5396241,677,677,677,677,0
20240805,100600,5396241,677,677,677,677,0
20240805,100500,5396241,677,677,677,677,0
20240805,100400,5396241,677,677,677,677,341
20240805,100300,5165384,677,677,677,677,0
20240805,100200,5165384,677,677,677,677,0
20240805,100100,5165384,677,677,677,677,13
20240805,100000,5156583,677,677,677,677,2
20240805,095900,5155229,675,675,675,675,0
20240805,095800,5155229,675,675,675,675,0
20240805,095700,5155229,675,675,675,675,0
20240805,095600,5155229,675,677,677,675,2
20240805,095500,5153877,675,675,675,675,0
20240805,095400,5153877,675,675,675,675,0
20240805,095300,5153877,675,675,675,675,0
20240805,095200,5153877,675,677,677,675,800
20240805,095100,4612519,677,677,677,677,0
20240805,095000,4612519,677,677,677,677,0
20240805,094900,4612519,677,677,677,677,5
20240805,094800,4609134,675,677,677,675,77
20240805,094700,4557064,677,677,677,677,243
20240805,094600,4392553,676,676,676,676,144
20240805,094500,4295209,676,676,676,676,0
20240805,094400,4295209,676,676,676,676,1
20240805,094300,4294533,677,677,677,677,0
20240805,094200,4294533,677,677,677,677,0
20240805,094100,4294533,677,677,677,677,0
20240805,094000,4294533,677,677,677,677,0
20240805,093900,4294533,677,677,677,677,0
20240805,093800,4294533,677,677,677,677,0
20240805,093700,4294533,677,677,677,677,0
20240805,093600,4294533,677,677,677,677,0
20240805,093500,4294533,677,677,677,677,0
20240805,093400,4294533,677,677,677,677,10
20240805,093300,4287763,677,677,677,677,0
20240805,093200,4287763,677,677,677,677,111
20240805,093100,4212616,677,677,677,677,300
20240805,093000,4009516,677,677,677,677,0
20240805,092900,4009516,677,677,677,677,0
20240805,092800,4009516,677,677,677,677,0
20240805,092700,4009516,677,676,677,676,769
20240805,092600,3489671,676,676,676,676,0
20240805,092500,3489671,676,676,676,676,0
20240805,092400,3489671,676,676,676,676,100
20240805,092300,3422071,676,676,676,676,0
20240805,092200,3422071,676,676,676,676,101
20240805,092100,3353795,675,675,675,675,15
20240805,092000,3343670,676,676,676,676,2
20240805,091900,3342318,676,676,676,676,139
20240805,091800,3248354,676,676,676,676,0
20240805,091700,3248354,676,676,676,676,0
20240805,091600,3248354,676,676,676,676,2
20240805,091500,3247002,681,681,681,681,0
20240805,091400,3247002,681,676,681,676,31
20240805,091300,3226041,676,676,676,676,0
20240805,091200,3226041,676,676,676,676,0
20240805,091100,3226041,676,676,676,676,1
20240805,091000,3225365,682,682,682,682,1
20240805,090900,3224683,676,678,678,676,445
20240805,090800,2923132,685,685,685,685,88
20240805,090700,2862852,678,685,685,678,12
20240805,090600,2854709,686,686,686,686,0
20240805,090500,2854709,686,687,687,678,2817
20240805,090400,943605,687,687,687,687,0
20240805,090300,943605,687,679,688,679,203
20240805,090200,803951,688,689,690,679,14
20240805,090100,794330,690,689,690,689,31
20240805,090000,772955,689,678,690,678,1140