KissMeData/009460/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,185200,166709353,751,751,751,751,3604
20240805,185100,166709353,751,751,751,751,0
20240805,185000,166709353,751,751,751,751,0
20240805,184900,166709353,751,751,751,751,0
20240805,184800,166709353,751,751,751,751,0
20240805,184700,166709353,751,751,751,751,0
20240805,184600,166709353,751,751,751,751,0
20240805,184500,166709353,751,751,751,751,0
20240805,184400,166709353,751,751,751,751,0
20240805,184300,166709353,751,751,751,751,0
20240805,184200,166709353,751,751,751,751,0
20240805,184100,166709353,751,751,751,751,0
20240805,184000,166709353,751,751,751,751,0
20240805,183900,166709353,751,751,751,751,0
20240805,183800,166709353,751,751,751,751,0
20240805,183700,166709353,751,751,751,751,0
20240805,183600,166709353,751,751,751,751,0
20240805,183500,166709353,751,751,751,751,0
20240805,183400,166709353,751,751,751,751,0
20240805,183300,166709353,751,751,751,751,0
20240805,183200,166709353,751,751,751,751,0
20240805,183100,166709353,751,751,751,751,0
20240805,183000,166709353,751,751,751,751,0
20240805,182900,166709353,751,751,751,751,0
20240805,182800,166709353,751,751,751,751,0
20240805,182700,166709353,751,751,751,751,0
20240805,182600,166709353,751,751,751,751,0
20240805,182500,166709353,751,751,751,751,0
20240805,182400,166709353,751,751,751,751,0
20240805,182300,166709353,751,751,751,751,0
20240805,182200,166709353,751,751,751,751,3604
20240805,182100,166709353,751,751,751,751,0
20240805,182000,166709353,751,751,751,751,0
20240805,181900,166709353,751,751,751,751,0
20240805,181800,166709353,751,751,751,751,0
20240805,181700,166709353,751,751,751,751,0
20240805,181600,166709353,751,751,751,751,0
20240805,181500,166709353,751,751,751,751,0
20240805,181400,166709353,751,751,751,751,0
20240805,181300,166709353,751,751,751,751,0
20240805,181200,166709353,751,751,751,751,0
20240805,181100,166709353,751,751,751,751,0
20240805,181000,166709353,751,751,751,751,0
20240805,180900,166709353,751,751,751,751,0
20240805,180800,166709353,751,751,751,751,0
20240805,180700,166709353,751,751,751,751,0
20240805,180600,166709353,751,751,751,751,0
20240805,180500,166709353,751,751,751,751,0
20240805,180400,166709353,751,751,751,751,0
20240805,180300,166709353,751,751,751,751,0
20240805,180200,166709353,751,751,751,751,0
20240805,180100,166709353,751,751,751,751,0
20240805,180000,166709353,751,751,751,751,0
20240805,175900,166709353,751,751,751,751,0
20240805,175800,166709353,751,751,751,751,0
20240805,175700,166709353,751,751,751,751,0
20240805,175600,166709353,751,751,751,751,0
20240805,175500,166709353,751,751,751,751,0
20240805,175400,166709353,751,751,751,751,0
20240805,175300,166709353,751,751,751,751,0
20240805,175200,166709353,751,751,751,751,3604
20240805,175100,166709353,751,751,751,751,0
20240805,175000,166709353,751,751,751,751,0
20240805,174900,166709353,751,751,751,751,0
20240805,174800,166709353,751,751,751,751,0
20240805,174700,166709353,751,751,751,751,0
20240805,174600,166709353,751,751,751,751,0
20240805,174500,166709353,751,751,751,751,0
20240805,174400,166709353,751,751,751,751,0
20240805,174300,166709353,751,751,751,751,0
20240805,174200,166709353,751,751,751,751,0
20240805,174100,166709353,751,751,751,751,0
20240805,174000,166709353,751,751,751,751,0
20240805,173900,166709353,751,751,751,751,0
20240805,173800,166709353,751,751,751,751,0
20240805,173700,166709353,751,751,751,751,0
20240805,173600,166709353,751,751,751,751,0
20240805,173500,166709353,751,751,751,751,0
20240805,173400,166709353,751,751,751,751,0
20240805,173300,166709353,751,751,751,751,0
20240805,173200,166709353,751,751,751,751,0
20240805,173100,166709353,751,751,751,751,0
20240805,173000,166709353,751,751,751,751,0
20240805,172900,166709353,751,751,751,751,0
20240805,172800,166709353,751,751,751,751,0
20240805,172700,166709353,751,751,751,751,0
20240805,172600,166709353,751,751,751,751,0
20240805,172500,166709353,751,751,751,751,0
20240805,172400,166709353,751,751,751,751,0
20240805,172300,166709353,751,751,751,751,0
20240805,172200,166709353,751,751,751,751,3604
20240805,172100,166709353,751,751,751,751,0
20240805,172000,166709353,751,751,751,751,0
20240805,171900,166709353,751,751,751,751,0
20240805,171800,166709353,751,751,751,751,0
20240805,171700,166709353,751,751,751,751,0
20240805,171600,166709353,751,751,751,751,0
20240805,171500,166709353,751,751,751,751,0
20240805,171400,166709353,751,751,751,751,0
20240805,171300,166709353,751,751,751,751,0
20240805,171200,166709353,751,751,751,751,0
20240805,171100,166709353,751,751,751,751,0
20240805,171000,166709353,751,751,751,751,0
20240805,170900,166709353,751,751,751,751,0
20240805,170800,166709353,751,751,751,751,0
20240805,170700,166709353,751,751,751,751,0
20240805,170600,166709353,751,751,751,751,0
20240805,170500,166709353,751,751,751,751,0
20240805,170400,166709353,751,751,751,751,0
20240805,170300,166709353,751,751,751,751,0
20240805,170200,166709353,751,751,751,751,0
20240805,170100,166709353,751,751,751,751,0
20240805,170000,166709353,751,751,751,751,0
20240805,165900,166709353,751,751,751,751,0
20240805,165800,166709353,751,751,751,751,0
20240805,165700,166709353,751,751,751,751,0
20240805,165600,166709353,751,751,751,751,0
20240805,165500,166709353,751,751,751,751,0
20240805,165400,166709353,751,751,751,751,0
20240805,165300,166709353,751,751,751,751,0
20240805,165200,166709353,751,751,751,751,3604
20240805,165100,166709353,751,751,751,751,0
20240805,165000,166709353,751,751,751,751,0
20240805,164900,166709353,751,751,751,751,0
20240805,164800,166709353,751,751,751,751,0
20240805,164700,166709353,751,751,751,751,0
20240805,164600,166709353,751,751,751,751,0
20240805,164500,166709353,751,751,751,751,0
20240805,164400,166709353,751,751,751,751,0
20240805,164300,166709353,751,751,751,751,0
20240805,164200,166709353,751,751,751,751,0
20240805,164100,166709353,751,751,751,751,0
20240805,164000,166709353,751,751,751,751,0
20240805,163900,166709353,751,751,751,751,0
20240805,163800,166709353,751,751,751,751,0
20240805,163700,166709353,751,751,751,751,0
20240805,163600,166709353,751,751,751,751,0
20240805,163500,166709353,751,751,751,751,0
20240805,163400,166709353,751,751,751,751,0
20240805,163300,166709353,751,751,751,751,0
20240805,163200,166709353,751,751,751,751,0
20240805,163100,166709353,751,751,751,751,0
20240805,163000,166709353,751,751,751,751,0
20240805,162900,166709353,751,751,751,751,0
20240805,162800,166709353,751,751,751,751,0
20240805,162700,166709353,751,751,751,751,0
20240805,162600,166709353,751,751,751,751,0
20240805,162500,166709353,751,751,751,751,0
20240805,162400,166709353,751,751,751,751,0
20240805,162300,166709353,751,751,751,751,0
20240805,162200,166709353,751,751,751,751,3604
20240805,162100,166709353,751,751,751,751,0
20240805,162000,166709353,751,751,751,751,0
20240805,161900,166709353,751,751,751,751,0
20240805,161800,166709353,751,751,751,751,0
20240805,161700,166709353,751,751,751,751,0
20240805,161600,166709353,751,751,751,751,0
20240805,161500,166709353,751,751,751,751,0
20240805,161400,166709353,751,751,751,751,0
20240805,161300,166709353,751,751,751,751,0
20240805,161200,166709353,751,751,751,751,0
20240805,161100,166709353,751,751,751,751,0
20240805,161000,166709353,751,751,751,751,0
20240805,160900,166709353,751,751,751,751,0
20240805,160800,166709353,751,751,751,751,0
20240805,160700,166709353,751,751,751,751,0
20240805,160600,166709353,751,751,751,751,0
20240805,160500,166709353,751,751,751,751,0
20240805,160400,166709353,751,751,751,751,0
20240805,160300,166709353,751,751,751,751,0
20240805,160200,166709353,751,751,751,751,0
20240805,160100,166709353,751,751,751,751,0
20240805,160000,166709353,751,751,751,751,0
20240805,155900,166709353,751,751,751,751,0
20240805,155800,166709353,751,751,751,751,0
20240805,155700,166709353,751,751,751,751,0
20240805,155600,166709353,751,751,751,751,0
20240805,155500,166709353,751,751,751,751,0
20240805,155400,166709353,751,751,751,751,0
20240805,155300,166709353,751,751,751,751,0
20240805,155200,166709353,751,751,751,751,3604
20240805,155100,166709353,751,751,751,751,0
20240805,155000,166709353,751,751,751,751,0
20240805,154900,166709353,751,751,751,751,0
20240805,154800,166709353,751,751,751,751,0
20240805,154700,166709353,751,751,751,751,0
20240805,154600,166709353,751,751,751,751,0
20240805,154500,166709353,751,751,751,751,0
20240805,154400,166709353,751,751,751,751,0
20240805,154300,166709353,751,751,751,751,0
20240805,154200,166709353,751,751,751,751,0
20240805,154100,166709353,751,751,751,751,0
20240805,154000,166709353,751,751,751,751,0
20240805,153900,166709353,751,751,751,751,0
20240805,153800,166709353,751,751,751,751,0
20240805,153700,166709353,751,751,751,751,0
20240805,153600,166709353,751,751,751,751,0
20240805,153500,166709353,751,751,751,751,0
20240805,153400,166709353,751,751,751,751,0
20240805,153300,166709353,751,751,751,751,0
20240805,153200,166709353,751,751,751,751,0
20240805,153100,166709353,751,751,751,751,0
20240805,153000,166709353,751,751,751,751,3604
20240805,152900,164002749,736,736,736,736,0
20240805,152800,164002749,736,736,736,736,0
20240805,152700,164002749,736,736,736,736,0
20240805,152600,164002749,736,736,736,736,0
20240805,152500,164002749,736,736,736,736,0
20240805,152400,164002749,736,736,736,736,0
20240805,152300,164002749,736,736,736,736,0
20240805,152200,164002749,736,736,736,736,0
20240805,152100,164002749,736,736,736,736,0
20240805,152000,164002749,736,736,736,736,0
20240805,151900,164002749,736,732,736,732,3800
20240805,151800,161217385,732,732,732,732,0
20240805,151700,161217385,732,732,732,732,0
20240805,151600,161217385,732,733,733,720,12677
20240805,151500,152075411,732,732,732,732,2100
20240805,151400,150538211,732,734,734,732,601
20240805,151300,150097919,733,736,736,733,701
20240805,151200,149584040,733,737,737,733,236
20240805,151100,149410785,733,737,737,733,2001
20240805,151000,147943695,737,737,737,736,487
20240805,150900,147585162,737,736,737,736,101
20240805,150800,147510825,737,736,737,736,112
20240805,150700,147428293,739,739,739,739,0
20240805,150600,147428293,739,739,739,739,0
20240805,150500,147428293,739,739,739,739,5
20240805,150400,147424598,733,733,733,733,315
20240805,150300,147193703,741,730,741,730,3061
20240805,150200,144956062,730,727,730,727,609
20240805,150100,144512896,727,728,728,727,2899
20240805,150000,142402926,728,728,728,728,0
20240805,145900,142402926,728,725,731,725,64
20240805,145800,142356370,733,732,733,732,105
20240805,145700,142279497,713,720,720,713,12440
20240805,145600,133403581,712,726,726,712,3003
20240805,145500,131260979,726,726,726,720,4410
20240805,145400,128079592,723,725,725,723,4000
20240805,145300,125185406,725,728,728,725,391
20240805,145200,124901833,729,732,732,729,181
20240805,145100,124769535,733,734,734,733,123
20240805,145000,124679322,735,735,735,735,435
20240805,144900,124359597,735,737,737,735,100
20240805,144800,124285981,737,740,741,737,5981
20240805,144700,119867819,741,742,742,741,203
20240805,144600,119717330,742,742,742,741,2415
20240805,144500,117926900,743,743,743,743,10
20240805,144400,117919470,743,744,744,742,672
20240805,144300,117420193,752,752,752,752,0
20240805,144200,117420193,752,752,752,752,0
20240805,144100,117420193,752,752,752,752,0
20240805,144000,117420193,752,752,752,752,0
20240805,143900,117420193,752,752,752,752,0
20240805,143800,117420193,752,752,752,752,0
20240805,143700,117420193,752,752,752,752,0
20240805,143600,117420193,752,752,752,752,0
20240805,143500,117420193,752,752,752,752,0
20240805,143400,117420193,752,752,752,752,0
20240805,143300,117420193,752,752,752,752,0
20240805,143200,117420193,752,752,752,752,0
20240805,143100,117420193,752,752,752,752,0
20240805,143000,117420193,752,752,752,752,0
20240805,142900,117420193,752,752,752,752,0
20240805,142800,117420193,752,752,752,752,0
20240805,142700,117420193,752,752,752,752,0
20240805,142600,117420193,752,752,752,752,0
20240805,142500,117420193,752,752,752,752,0
20240805,142400,117420193,752,752,752,752,0
20240805,142300,117420193,752,752,752,752,0
20240805,142200,117420193,752,752,752,752,0
20240805,142100,117420193,752,752,752,752,0
20240805,142000,117420193,752,752,752,752,0
20240805,141900,117420193,752,752,752,752,0
20240805,141800,117420193,752,752,752,752,0
20240805,141700,117420193,752,752,752,752,0
20240805,141600,117420193,752,752,752,752,0
20240805,141500,117420193,752,752,752,752,0
20240805,141400,117420193,752,752,752,752,0
20240805,141300,117420193,752,752,752,752,0
20240805,141200,117420193,752,752,752,752,0
20240805,141100,117420193,752,752,752,752,0
20240805,141000,117420193,752,752,752,752,0
20240805,140900,117420193,752,752,752,752,0
20240805,140800,117420193,752,752,752,752,9
20240805,140700,117413425,752,752,752,752,0
20240805,140600,117413425,752,751,752,751,100
20240805,140500,117338232,751,751,751,751,0
20240805,140400,117338232,751,751,751,751,180
20240805,140300,117203052,753,753,753,753,1
20240805,140200,117202299,741,741,741,741,0
20240805,140100,117202299,741,741,741,741,0
20240805,140000,117202299,741,747,747,741,3202
20240805,135900,114829450,756,756,756,756,0
20240805,135800,114829450,756,756,756,756,0
20240805,135700,114829450,756,745,756,741,1268
20240805,135600,113887881,757,757,757,745,224
20240805,135500,113719897,745,746,746,745,288
20240805,135400,113505093,745,745,745,745,0
20240805,135300,113505093,745,749,749,745,3630
20240805,135200,110790352,750,750,750,750,0
20240805,135100,110790352,750,750,750,750,200
20240805,135000,110640352,762,762,762,762,0
20240805,134900,110640352,762,762,762,762,1
20240805,134800,110639590,750,750,750,750,14
20240805,134700,110629090,748,748,748,748,0
20240805,134600,110629090,748,748,748,748,0
20240805,134500,110629090,748,748,748,748,0
20240805,134400,110629090,748,753,753,748,3500
20240805,134300,108004315,750,750,750,750,0
20240805,134200,108004315,750,760,760,750,531
20240805,134100,107605499,764,764,764,764,300
20240805,134000,107376299,767,767,767,767,0
20240805,133900,107376299,767,767,767,767,0
20240805,133800,107376299,767,767,767,767,0
20240805,133700,107376299,767,767,767,767,0
20240805,133600,107376299,767,767,767,767,0
20240805,133500,107376299,767,767,767,767,0
20240805,133400,107376299,767,767,767,767,0
20240805,133300,107376299,767,767,767,767,0
20240805,133200,107376299,767,767,767,767,0
20240805,133100,107376299,767,767,767,767,0
20240805,133000,107376299,767,767,767,767,0
20240805,132900,107376299,767,767,767,767,0
20240805,132800,107376299,767,767,767,767,0
20240805,132700,107376299,767,767,767,767,0
20240805,132600,107376299,767,767,767,767,0
20240805,132500,107376299,767,767,767,767,0
20240805,132400,107376299,767,767,767,767,0
20240805,132300,107376299,767,767,767,767,0
20240805,132200,107376299,767,767,767,767,0
20240805,132100,107376299,767,767,767,767,0
20240805,132000,107376299,767,767,767,767,1
20240805,131900,107375532,753,753,753,753,500
20240805,131800,106999032,753,753,753,753,0
20240805,131700,106999032,753,754,754,753,4
20240805,131600,106996019,753,753,753,753,5
20240805,131500,106992254,753,753,753,753,33
20240805,131400,106967405,753,753,753,753,0
20240805,131300,106967405,753,753,753,753,0
20240805,131200,106967405,753,753,753,753,5295
20240805,131100,102980270,753,753,753,753,0
20240805,131000,102980270,753,753,753,753,0
20240805,130900,102980270,753,753,753,753,12
20240805,130800,102971234,752,752,752,752,134
20240805,130700,102870466,752,753,753,750,791
20240805,130600,102276453,753,753,753,753,0
20240805,130500,102276453,753,753,753,753,96
20240805,130400,102204165,754,754,754,754,0
20240805,130300,102204165,754,754,754,754,0
20240805,130200,102204165,754,754,754,754,330
20240805,130100,101955345,754,754,754,754,0
20240805,130000,101955345,754,754,754,754,0
20240805,125900,101955345,754,754,754,754,0
20240805,125800,101955345,754,754,754,754,832
20240805,125700,101328017,754,754,754,754,0
20240805,125600,101328017,754,754,754,754,3
20240805,125500,101325755,753,753,753,753,11
20240805,125400,101317472,753,753,753,753,0
20240805,125300,101317472,753,753,753,753,0
20240805,125200,101317472,753,757,757,753,9471
20240805,125100,94165415,758,758,758,758,2
20240805,125000,94163899,758,758,759,758,375
20240805,124900,93879648,757,761,761,757,12250
20240805,124800,84593951,762,761,762,761,3
20240805,124700,84591666,761,761,761,761,1012
20240805,124600,83821534,761,761,761,761,2
20240805,124500,83820012,760,759,760,759,423
20240805,124400,83498954,759,760,761,759,1193
20240805,124300,82592353,759,759,759,759,0
20240805,124200,82592353,759,759,759,759,426
20240805,124100,82269019,759,759,759,759,5
20240805,124000,82265224,759,759,759,759,1000
20240805,123900,81506224,759,759,759,759,1000
20240805,123800,80747224,759,759,759,759,0
20240805,123700,80747224,759,759,759,759,9
20240805,123600,80740393,759,759,759,759,0
20240805,123500,80740393,759,759,759,759,16
20240805,123400,80728249,759,759,759,759,0
20240805,123300,80728249,759,759,759,759,0
20240805,123200,80728249,759,759,759,759,9
20240805,123100,80721418,759,759,759,759,200
20240805,123000,80569618,758,758,759,758,553
20240805,122900,80150443,759,759,759,759,30
20240805,122800,80127673,759,759,759,759,23
20240805,122700,80110216,759,759,759,759,18
20240805,122600,80096554,759,760,760,759,176
20240805,122500,79962926,761,761,761,761,0
20240805,122400,79962926,761,761,761,761,0
20240805,122300,79962926,761,761,761,761,5
20240805,122200,79959121,761,761,761,761,1000
20240805,122100,79198121,761,761,761,761,0
20240805,122000,79198121,761,761,761,761,170
20240805,121900,79068751,761,761,761,761,110
20240805,121800,78985041,761,761,761,761,0
20240805,121700,78985041,761,762,762,761,26819
20240805,121600,58575780,762,761,762,761,3558
20240805,121500,55867769,760,760,760,760,0
20240805,121400,55867769,760,760,760,760,0
20240805,121300,55867769,760,760,760,760,0
20240805,121200,55867769,760,760,761,760,114
20240805,121100,55781112,760,760,760,760,0
20240805,121000,55781112,760,761,761,760,410
20240805,120900,55469509,760,760,760,760,0
20240805,120800,55469509,760,760,761,760,4349
20240805,120700,52164265,762,762,762,762,16
20240805,120600,52152073,763,763,763,763,54
20240805,120500,52110871,763,762,763,762,475
20240805,120400,51748449,761,767,767,760,10816
20240805,120300,43508943,765,766,767,765,5561
20240805,120200,39251720,766,768,768,766,1212
20240805,120100,38323266,770,770,770,770,0
20240805,120000,38323266,770,770,770,770,0
20240805,115900,38323266,770,770,770,770,0
20240805,115800,38323266,770,770,770,770,0
20240805,115700,38323266,770,770,770,770,0
20240805,115600,38323266,770,770,770,770,0
20240805,115500,38323266,770,770,770,770,0
20240805,115400,38323266,770,770,770,770,0
20240805,115300,38323266,770,768,770,768,14
20240805,115200,38312488,770,767,770,767,512
20240805,115100,37919781,767,768,768,767,1309
20240805,115000,36915776,768,768,768,768,0
20240805,114900,36915776,768,768,768,768,0
20240805,114800,36915776,768,768,768,768,0
20240805,114700,36915776,768,768,768,768,0
20240805,114600,36915776,768,768,768,768,0
20240805,114500,36915776,768,768,768,768,0
20240805,114400,36915776,768,768,768,768,1
20240805,114300,36915008,767,767,767,767,2
20240805,114200,36913474,767,767,767,767,0
20240805,114100,36913474,767,767,767,767,948
20240805,114000,36186358,767,768,768,767,73
20240805,113900,36130315,770,770,770,770,0
20240805,113800,36130315,770,770,770,768,2678
20240805,113700,34073480,771,771,771,771,0
20240805,113600,34073480,771,771,771,771,0
20240805,113500,34073480,771,771,771,771,50
20240805,113400,34034930,771,771,771,771,575
20240805,113300,33591605,771,771,771,771,0
20240805,113200,33591605,771,771,771,771,0
20240805,113100,33591605,771,771,771,771,0
20240805,113000,33591605,771,771,771,771,130
20240805,112900,33491375,771,771,771,771,1
20240805,112800,33490604,770,770,770,770,0
20240805,112700,33490604,770,770,770,770,0
20240805,112600,33490604,770,770,770,770,0
20240805,112500,33490604,770,770,770,770,0
20240805,112400,33490604,770,770,770,770,0
20240805,112300,33490604,770,770,770,770,0
20240805,112200,33490604,770,769,771,769,972
20240805,112100,32743133,769,769,769,769,0
20240805,112000,32743133,769,769,769,769,2
20240805,111900,32741595,769,769,769,769,9
20240805,111800,32734674,769,769,769,769,0
20240805,111700,32734674,769,769,769,769,79
20240805,111600,32673923,769,769,769,769,192
20240805,111500,32526275,770,770,770,770,35
20240805,111400,32499325,771,771,771,771,0
20240805,111300,32499325,771,771,771,771,0
20240805,111200,32499325,771,771,771,771,0
20240805,111100,32499325,771,771,771,771,0
20240805,111000,32499325,771,771,771,771,1
20240805,110900,32498554,771,771,771,771,0
20240805,110800,32498554,771,771,771,771,0
20240805,110700,32498554,771,771,771,771,0
20240805,110600,32498554,771,771,771,771,0
20240805,110500,32498554,771,771,771,771,0
20240805,110400,32498554,771,771,771,771,0
20240805,110300,32498554,771,771,771,771,0
20240805,110200,32498554,771,771,771,771,0
20240805,110100,32498554,771,771,771,771,0
20240805,110000,32498554,771,771,771,771,0
20240805,105900,32498554,771,771,771,771,0
20240805,105800,32498554,771,771,771,771,0
20240805,105700,32498554,771,771,771,771,0
20240805,105600,32498554,771,771,771,771,52
20240805,105500,32458462,770,770,770,770,0
20240805,105400,32458462,770,770,770,770,0
20240805,105300,32458462,770,770,770,768,2002
20240805,105200,30917793,771,771,771,771,0
20240805,105100,30917793,771,771,771,771,200
20240805,105000,30763593,771,771,771,771,40
20240805,104900,30732753,771,771,771,771,59
20240805,104800,30687264,771,771,771,771,0
20240805,104700,30687264,771,771,771,771,0
20240805,104600,30687264,771,771,771,770,12
20240805,104500,30678013,771,770,771,767,277
20240805,104400,30465263,771,771,771,771,10
20240805,104300,30457553,770,770,770,770,0
20240805,104200,30457553,770,770,770,770,10
20240805,104100,30449853,770,770,770,770,0
20240805,104000,30449853,770,772,772,770,4005
20240805,103900,27365808,773,773,773,773,0
20240805,103800,27365808,773,773,773,773,0
20240805,103700,27365808,773,773,773,773,0
20240805,103600,27365808,773,773,773,773,0
20240805,103500,27365808,773,773,773,773,28
20240805,103400,27344164,773,773,773,773,0
20240805,103300,27344164,773,773,773,773,0
20240805,103200,27344164,773,773,773,773,0
20240805,103100,27344164,773,771,773,771,3
20240805,103000,27341847,770,769,770,768,516
20240805,102900,26945307,770,770,770,770,137
20240805,102800,26839817,770,770,770,770,0
20240805,102700,26839817,770,770,770,770,411
20240805,102600,26523347,770,772,773,770,5437
20240805,102500,22332763,773,773,773,773,1
20240805,102400,22331990,773,773,773,773,1
20240805,102300,22331217,772,772,772,772,0
20240805,102200,22331217,772,772,772,772,0
20240805,102100,22331217,772,772,772,772,0
20240805,102000,22331217,772,772,773,771,34
20240805,101900,22304939,774,773,774,772,27
20240805,101800,22284067,772,772,772,772,0
20240805,101700,22284067,772,772,772,772,0
20240805,101600,22284067,772,772,772,772,1
20240805,101500,22283295,772,772,775,772,1050
20240805,101400,21472617,772,772,772,772,900
20240805,101300,20777817,772,772,772,772,0
20240805,101200,20777817,772,772,772,772,0
20240805,101100,20777817,772,772,772,772,2
20240805,101000,20776273,771,771,771,771,0
20240805,100900,20776273,771,771,771,771,1
20240805,100800,20775502,771,771,771,771,2
20240805,100700,20773960,770,769,771,769,5004
20240805,100600,16918815,770,773,773,770,7627
20240805,100500,11043126,775,775,775,775,0
20240805,100400,11043126,775,773,775,773,3
20240805,100300,11040805,773,772,773,772,2
20240805,100200,11039260,775,775,775,775,0
20240805,100100,11039260,775,775,775,775,0
20240805,100000,11039260,775,773,775,773,2002
20240805,095900,9489711,775,773,775,773,2
20240805,095800,9488163,775,773,775,773,24
20240805,095700,9469587,775,770,775,770,372
20240805,095600,9182443,770,769,770,769,3
20240805,095500,9180134,770,769,770,769,42
20240805,095400,9147797,770,769,770,769,47
20240805,095300,9111608,770,769,770,769,72
20240805,095200,9056170,770,769,770,769,2
20240805,095100,9054631,770,770,770,770,0
20240805,095000,9054631,770,770,770,770,0
20240805,094900,9054631,770,770,770,768,726
20240805,094800,8496003,770,770,770,770,0
20240805,094700,8496003,770,770,770,770,1
20240805,094600,8495233,770,770,770,770,7
20240805,094500,8489843,770,770,770,770,0
20240805,094400,8489843,770,770,770,770,50
20240805,094300,8451343,770,770,770,770,1
20240805,094200,8450573,770,770,770,770,23
20240805,094100,8432863,770,770,770,770,0
20240805,094000,8432863,770,770,770,770,0
20240805,093900,8432863,770,770,770,770,2
20240805,093800,8431323,770,770,770,770,0
20240805,093700,8431323,770,770,770,770,0
20240805,093600,8431323,770,769,770,768,652
20240805,093500,7930206,769,770,770,769,122
20240805,093400,7836288,770,770,770,770,0
20240805,093300,7836288,770,770,770,770,86
20240805,093200,7770068,770,770,770,770,103
20240805,093100,7690758,770,770,770,770,279
20240805,093000,7475928,770,770,770,770,1
20240805,092900,7475158,769,770,770,769,55
20240805,092800,7432858,770,770,770,770,3
20240805,092700,7430548,770,771,771,770,2884
20240805,092600,5209766,770,771,771,770,60
20240805,092500,5163564,772,774,775,771,415
20240805,092400,4843402,772,775,775,772,1997
20240805,092300,3300785,775,775,775,775,0
20240805,092200,3300785,775,775,775,775,275
20240805,092100,3087660,775,775,775,775,0
20240805,092000,3087660,775,775,775,775,0
20240805,091900,3087660,775,775,775,775,0
20240805,091800,3087660,775,775,775,775,1
20240805,091700,3086885,774,774,774,774,0
20240805,091600,3086885,774,774,774,774,1
20240805,091500,3086111,775,775,775,775,70
20240805,091400,3031861,775,775,775,775,0
20240805,091300,3031861,775,775,775,775,259
20240805,091200,2831136,775,775,775,775,0
20240805,091100,2831136,775,774,775,774,90
20240805,091000,2761475,772,772,772,772,100
20240805,090900,2684275,775,775,775,775,0
20240805,090800,2684275,775,774,775,772,2213
20240805,090700,969513,775,775,775,775,10
20240805,090600,961763,775,775,775,775,258
20240805,090500,761813,775,775,775,775,0
20240805,090400,761813,775,776,776,775,220
20240805,090300,591312,776,776,776,776,0
20240805,090200,591312,776,776,776,776,0
20240805,090100,591312,776,776,776,776,0
20240805,090000,591312,776,776,776,776,762