KissMeData/001020/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,183300,84150023,700,700,700,700,5951
20240805,183200,84150023,700,700,700,700,0
20240805,183100,84150023,700,700,700,700,0
20240805,183000,84150023,700,700,700,700,0
20240805,182900,84150023,700,700,700,700,0
20240805,182800,84150023,700,700,700,700,0
20240805,182700,84150023,700,700,700,700,0
20240805,182600,84150023,700,700,700,700,0
20240805,182500,84150023,700,700,700,700,0
20240805,182400,84150023,700,700,700,700,0
20240805,182300,84150023,700,700,700,700,0
20240805,182200,84150023,700,700,700,700,0
20240805,182100,84150023,700,700,700,700,0
20240805,182000,84150023,700,700,700,700,0
20240805,181900,84150023,700,700,700,700,0
20240805,181800,84150023,700,700,700,700,0
20240805,181700,84150023,700,700,700,700,0
20240805,181600,84150023,700,700,700,700,0
20240805,181500,84150023,700,700,700,700,0
20240805,181400,84150023,700,700,700,700,0
20240805,181300,84150023,700,700,700,700,0
20240805,181200,84150023,700,700,700,700,0
20240805,181100,84150023,700,700,700,700,0
20240805,181000,84150023,700,700,700,700,0
20240805,180900,84150023,700,700,700,700,0
20240805,180800,84150023,700,700,700,700,0
20240805,180700,84150023,700,700,700,700,0
20240805,180600,84150023,700,700,700,700,0
20240805,180500,84150023,700,700,700,700,0
20240805,180400,84150023,700,700,700,700,0
20240805,180300,84150023,700,700,700,700,5951
20240805,180200,84150023,700,700,700,700,0
20240805,180100,84150023,700,700,700,700,0
20240805,180000,84150023,700,700,700,700,0
20240805,175900,84150023,700,700,700,700,0
20240805,175800,84150023,700,700,700,700,0
20240805,175700,84150023,700,700,700,700,0
20240805,175600,84150023,700,700,700,700,0
20240805,175500,84150023,700,700,700,700,0
20240805,175400,84150023,700,700,700,700,0
20240805,175300,84150023,700,700,700,700,0
20240805,175200,84150023,700,700,700,700,0
20240805,175100,84150023,700,700,700,700,0
20240805,175000,84150023,700,700,700,700,0
20240805,174900,84150023,700,700,700,700,0
20240805,174800,84150023,700,700,700,700,0
20240805,174700,84150023,700,700,700,700,0
20240805,174600,84150023,700,700,700,700,0
20240805,174500,84150023,700,700,700,700,0
20240805,174400,84150023,700,700,700,700,0
20240805,174300,84150023,700,700,700,700,0
20240805,174200,84150023,700,700,700,700,0
20240805,174100,84150023,700,700,700,700,0
20240805,174000,84150023,700,700,700,700,0
20240805,173900,84150023,700,700,700,700,0
20240805,173800,84150023,700,700,700,700,0
20240805,173700,84150023,700,700,700,700,0
20240805,173600,84150023,700,700,700,700,0
20240805,173500,84150023,700,700,700,700,0
20240805,173400,84150023,700,700,700,700,0
20240805,173300,84150023,700,700,700,700,5951
20240805,173200,84150023,700,700,700,700,0
20240805,173100,84150023,700,700,700,700,0
20240805,173000,84150023,700,700,700,700,0
20240805,172900,84150023,700,700,700,700,0
20240805,172800,84150023,700,700,700,700,0
20240805,172700,84150023,700,700,700,700,0
20240805,172600,84150023,700,700,700,700,0
20240805,172500,84150023,700,700,700,700,0
20240805,172400,84150023,700,700,700,700,0
20240805,172300,84150023,700,700,700,700,0
20240805,172200,84150023,700,700,700,700,0
20240805,172100,84150023,700,700,700,700,0
20240805,172000,84150023,700,700,700,700,0
20240805,171900,84150023,700,700,700,700,0
20240805,171800,84150023,700,700,700,700,0
20240805,171700,84150023,700,700,700,700,0
20240805,171600,84150023,700,700,700,700,0
20240805,171500,84150023,700,700,700,700,0
20240805,171400,84150023,700,700,700,700,0
20240805,171300,84150023,700,700,700,700,0
20240805,171200,84150023,700,700,700,700,0
20240805,171100,84150023,700,700,700,700,0
20240805,171000,84150023,700,700,700,700,0
20240805,170900,84150023,700,700,700,700,0
20240805,170800,84150023,700,700,700,700,0
20240805,170700,84150023,700,700,700,700,0
20240805,170600,84150023,700,700,700,700,0
20240805,170500,84150023,700,700,700,700,0
20240805,170400,84150023,700,700,700,700,0
20240805,170300,84150023,700,700,700,700,5951
20240805,170200,84150023,700,700,700,700,0
20240805,170100,84150023,700,700,700,700,0
20240805,170000,84150023,700,700,700,700,0
20240805,165900,84150023,700,700,700,700,0
20240805,165800,84150023,700,700,700,700,0
20240805,165700,84150023,700,700,700,700,0
20240805,165600,84150023,700,700,700,700,0
20240805,165500,84150023,700,700,700,700,0
20240805,165400,84150023,700,700,700,700,0
20240805,165300,84150023,700,700,700,700,0
20240805,165200,84150023,700,700,700,700,0
20240805,165100,84150023,700,700,700,700,0
20240805,165000,84150023,700,700,700,700,0
20240805,164900,84150023,700,700,700,700,0
20240805,164800,84150023,700,700,700,700,0
20240805,164700,84150023,700,700,700,700,0
20240805,164600,84150023,700,700,700,700,0
20240805,164500,84150023,700,700,700,700,0
20240805,164400,84150023,700,700,700,700,0
20240805,164300,84150023,700,700,700,700,0
20240805,164200,84150023,700,700,700,700,0
20240805,164100,84150023,700,700,700,700,0
20240805,164000,84150023,700,700,700,700,0
20240805,163900,84150023,700,700,700,700,0
20240805,163800,84150023,700,700,700,700,0
20240805,163700,84150023,700,700,700,700,0
20240805,163600,84150023,700,700,700,700,0
20240805,163500,84150023,700,700,700,700,0
20240805,163400,84150023,700,700,700,700,0
20240805,163300,84150023,700,700,700,700,5951
20240805,163200,84150023,700,700,700,700,0
20240805,163100,84150023,700,700,700,700,0
20240805,163000,84150023,700,700,700,700,0
20240805,162900,84150023,700,700,700,700,0
20240805,162800,84150023,700,700,700,700,0
20240805,162700,84150023,700,700,700,700,0
20240805,162600,84150023,700,700,700,700,0
20240805,162500,84150023,700,700,700,700,0
20240805,162400,84150023,700,700,700,700,0
20240805,162300,84150023,700,700,700,700,0
20240805,162200,84150023,700,700,700,700,0
20240805,162100,84150023,700,700,700,700,0
20240805,162000,84150023,700,700,700,700,0
20240805,161900,84150023,700,700,700,700,0
20240805,161800,84150023,700,700,700,700,0
20240805,161700,84150023,700,700,700,700,0
20240805,161600,84150023,700,700,700,700,0
20240805,161500,84150023,700,700,700,700,0
20240805,161400,84150023,700,700,700,700,0
20240805,161300,84150023,700,700,700,700,0
20240805,161200,84150023,700,700,700,700,0
20240805,161100,84150023,700,700,700,700,0
20240805,161000,84150023,700,700,700,700,0
20240805,160900,84150023,700,700,700,700,0
20240805,160800,84150023,700,700,700,700,0
20240805,160700,84150023,700,700,700,700,0
20240805,160600,84150023,700,700,700,700,0
20240805,160500,84150023,700,700,700,700,0
20240805,160400,84150023,700,700,700,700,0
20240805,160300,84150023,700,700,700,700,5951
20240805,160200,84150023,700,700,700,700,0
20240805,160100,84150023,700,700,700,700,0
20240805,160000,84150023,700,700,700,700,0
20240805,155900,84150023,700,700,700,700,0
20240805,155800,84150023,700,700,700,700,0
20240805,155700,84150023,700,700,700,700,0
20240805,155600,84150023,700,700,700,700,0
20240805,155500,84150023,700,700,700,700,0
20240805,155400,84150023,700,700,700,700,0
20240805,155300,84150023,700,700,700,700,0
20240805,155200,84150023,700,700,700,700,0
20240805,155100,84150023,700,700,700,700,0
20240805,155000,84150023,700,700,700,700,0
20240805,154900,84150023,700,700,700,700,0
20240805,154800,84150023,700,700,700,700,0
20240805,154700,84150023,700,700,700,700,0
20240805,154600,84150023,700,700,700,700,0
20240805,154500,84150023,700,700,700,700,0
20240805,154400,84150023,700,700,700,700,0
20240805,154300,84150023,700,700,700,700,0
20240805,154200,84150023,700,700,700,700,0
20240805,154100,84150023,700,700,700,700,0
20240805,154000,84150023,700,700,700,700,0
20240805,153900,84150023,700,700,700,700,0
20240805,153800,84150023,700,700,700,700,0
20240805,153700,84150023,700,700,700,700,0
20240805,153600,84150023,700,700,700,700,0
20240805,153500,84150023,700,700,700,700,0
20240805,153400,84150023,700,700,700,700,0
20240805,153300,84150023,700,700,700,700,5951
20240805,153200,84150023,700,700,700,700,0
20240805,153100,84150023,700,700,700,700,0
20240805,153000,84150023,700,700,700,700,5951
20240805,152900,79984323,682,682,682,682,0
20240805,152800,79984323,682,682,682,682,0
20240805,152700,79984323,682,682,682,682,0
20240805,152600,79984323,682,682,682,682,0
20240805,152500,79984323,682,682,682,682,0
20240805,152400,79984323,682,682,682,682,0
20240805,152300,79984323,682,682,682,682,0
20240805,152200,79984323,682,682,682,682,0
20240805,152100,79984323,682,682,682,682,0
20240805,152000,79984323,682,682,682,682,0
20240805,151900,79984323,682,681,682,681,1005
20240805,151800,79298918,682,682,682,682,711
20240805,151700,78814016,682,682,682,682,6541
20240805,151600,74353054,682,679,682,677,17839
20240805,151500,62246141,680,682,682,680,4043
20240805,151400,59492162,682,683,683,682,1104
20240805,151300,58739130,687,687,687,687,0
20240805,151200,58739130,687,688,688,687,859
20240805,151100,58148168,688,692,692,688,855
20240805,151000,57557611,693,696,696,693,4
20240805,150900,57554833,697,701,701,697,2531
20240805,150800,55789059,698,702,702,698,361
20240805,150700,55535805,704,703,704,703,500
20240805,150600,55183821,705,705,705,705,0
20240805,150500,55183821,705,705,705,705,3
20240805,150400,55181706,706,706,706,706,2
20240805,150300,55180294,700,700,700,700,0
20240805,150200,55180294,700,700,700,700,0
20240805,150100,55180294,700,700,700,700,5
20240805,150000,55176794,700,700,700,700,644
20240805,145900,54725994,700,701,701,700,1977
20240805,145800,53341082,701,701,701,701,94
20240805,145700,53275188,701,704,704,701,4094
20240805,145600,50400142,704,705,705,704,79
20240805,145500,50344491,706,706,706,706,399
20240805,145400,50062797,706,706,706,706,92
20240805,145300,49997845,706,708,708,706,5260
20240805,145200,46280422,707,707,707,707,419
20240805,145100,45984189,707,707,707,707,92
20240805,145000,45919145,707,707,707,707,108
20240805,144900,45842789,707,707,708,707,1093
20240805,144800,45070037,708,707,708,707,187
20240805,144700,44937781,707,707,707,707,94
20240805,144600,44871323,708,708,708,708,1726
20240805,144500,43649315,708,708,708,708,141
20240805,144400,43549487,709,708,709,708,6293
20240805,144300,39093043,713,713,713,713,0
20240805,144200,39093043,713,713,713,713,0
20240805,144100,39093043,713,713,713,713,0
20240805,144000,39093043,713,713,713,713,0
20240805,143900,39093043,713,713,713,713,0
20240805,143800,39093043,713,713,713,713,0
20240805,143700,39093043,713,713,713,713,0
20240805,143600,39093043,713,713,713,713,0
20240805,143500,39093043,713,713,713,713,0
20240805,143400,39093043,713,713,713,713,0
20240805,143300,39093043,713,713,713,713,0
20240805,143200,39093043,713,713,713,713,0
20240805,143100,39093043,713,713,713,713,0
20240805,143000,39093043,713,713,713,713,0
20240805,142900,39093043,713,713,713,713,0
20240805,142800,39093043,713,713,713,713,0
20240805,142700,39093043,713,713,713,713,0
20240805,142600,39093043,713,713,713,713,0
20240805,142500,39093043,713,713,713,713,0
20240805,142400,39093043,713,713,713,713,0
20240805,142300,39093043,713,713,713,713,0
20240805,142200,39093043,713,713,713,713,0
20240805,142100,39093043,713,713,713,713,0
20240805,142000,39093043,713,713,713,713,0
20240805,141900,39093043,713,713,713,713,0
20240805,141800,39093043,713,713,713,713,0
20240805,141700,39093043,713,713,713,713,0
20240805,141600,39093043,713,713,713,713,0
20240805,141500,39093043,713,713,713,713,0
20240805,141400,39093043,713,713,713,713,0
20240805,141300,39093043,713,713,713,713,0
20240805,141200,39093043,713,714,714,713,7530
20240805,141100,33719123,713,713,713,713,17
20240805,141000,33707002,714,714,714,714,0
20240805,140900,33707002,714,714,714,714,0
20240805,140800,33707002,714,714,714,714,0
20240805,140700,33707002,714,714,714,714,0
20240805,140600,33707002,714,714,714,714,0
20240805,140500,33707002,714,714,714,714,0
20240805,140400,33707002,714,714,714,714,105
20240805,140300,33632032,715,715,715,715,0
20240805,140200,33632032,715,715,715,715,0
20240805,140100,33632032,715,715,715,715,147
20240805,140000,33526927,715,715,715,715,0
20240805,135900,33526927,715,715,715,715,0
20240805,135800,33526927,715,715,715,715,0
20240805,135700,33526927,715,715,715,715,0
20240805,135600,33526927,715,717,717,715,2000
20240805,135500,32095359,717,717,717,717,0
20240805,135400,32095359,717,717,717,717,0
20240805,135300,32095359,717,717,717,717,0
20240805,135200,32095359,717,717,717,717,0
20240805,135100,32095359,717,717,717,717,16
20240805,135000,32083887,717,717,717,717,0
20240805,134900,32083887,717,717,717,717,0
20240805,134800,32083887,717,717,717,717,16
20240805,134700,32072415,717,717,717,717,0
20240805,134600,32072415,717,717,717,717,0
20240805,134500,32072415,717,717,717,717,0
20240805,134400,32072415,717,717,717,717,0
20240805,134300,32072415,717,717,717,717,0
20240805,134200,32072415,717,717,717,717,0
20240805,134100,32072415,717,717,717,717,16
20240805,134000,32060943,718,718,718,718,0
20240805,133900,32060943,718,718,718,718,0
20240805,133800,32060943,718,718,718,718,0
20240805,133700,32060943,718,718,718,718,0
20240805,133600,32060943,718,718,718,718,11
20240805,133500,32053045,718,718,718,718,0
20240805,133400,32053045,718,718,718,718,0
20240805,133300,32053045,718,718,718,718,16
20240805,133200,32041557,717,717,717,717,0
20240805,133100,32041557,717,717,717,717,1
20240805,133000,32040840,717,717,717,717,0
20240805,132900,32040840,717,717,717,717,0
20240805,132800,32040840,717,717,717,717,0
20240805,132700,32040840,717,717,717,717,2060
20240805,132600,30563820,719,719,719,719,135
20240805,132500,30466755,722,722,722,722,0
20240805,132400,30466755,722,722,722,722,0
20240805,132300,30466755,722,722,722,722,0
20240805,132200,30466755,722,722,722,722,0
20240805,132100,30466755,722,722,722,722,0
20240805,132000,30466755,722,722,722,722,0
20240805,131900,30466755,722,722,722,722,0
20240805,131800,30466755,722,722,722,722,0
20240805,131700,30466755,722,722,722,722,0
20240805,131600,30466755,722,722,722,722,0
20240805,131500,30466755,722,722,722,722,0
20240805,131400,30466755,722,722,722,717,929
20240805,131300,29799766,722,723,723,722,2
20240805,131200,29798321,718,718,718,718,0
20240805,131100,29798321,718,718,718,718,0
20240805,131000,29798321,718,718,718,718,0
20240805,130900,29798321,718,718,718,718,1000
20240805,130800,29080321,718,718,718,718,0
20240805,130700,29080321,718,718,718,718,0
20240805,130600,29080321,718,718,718,718,0
20240805,130500,29080321,718,722,722,718,50
20240805,130400,29044251,722,722,722,722,19
20240805,130300,29030533,722,722,722,722,98
20240805,130200,28959777,723,723,723,723,0
20240805,130100,28959777,723,723,723,723,1
20240805,130000,28959054,725,725,725,725,0
20240805,125900,28959054,725,725,725,725,0
20240805,125800,28959054,725,725,725,725,0
20240805,125700,28959054,725,725,725,725,0
20240805,125600,28959054,725,725,725,725,5
20240805,125500,28955429,730,730,730,730,0
20240805,125400,28955429,730,730,730,730,0
20240805,125300,28955429,730,730,730,730,0
20240805,125200,28955429,730,730,730,730,0
20240805,125100,28955429,730,730,730,730,0
20240805,125000,28955429,730,730,730,730,0
20240805,124900,28955429,730,730,730,730,0
20240805,124800,28955429,730,730,730,730,0
20240805,124700,28955429,730,730,730,729,3050
20240805,124600,26728979,749,749,749,749,0
20240805,124500,26728979,749,749,749,749,0
20240805,124400,26728979,749,749,749,749,0
20240805,124300,26728979,749,749,749,749,0
20240805,124200,26728979,749,749,749,749,1032
20240805,124100,25956011,749,749,749,749,316
20240805,124000,25719327,749,749,750,749,3054
20240805,123900,23431747,749,749,749,749,162
20240805,123800,23310409,749,749,749,749,152
20240805,123700,23196561,749,749,749,749,2381
20240805,123600,21413192,749,749,749,749,1063
20240805,123500,20617005,749,749,749,749,38
20240805,123400,20588543,749,749,749,749,41
20240805,123300,20557834,750,748,750,728,1277
20240805,123200,19624096,745,735,745,735,738
20240805,123100,19077484,728,727,728,727,37
20240805,123000,19050564,727,727,727,727,0
20240805,122900,19050564,727,727,727,727,0
20240805,122800,19050564,727,727,727,727,0
20240805,122700,19050564,727,721,727,721,3350
20240805,122600,16616318,720,719,720,718,350
20240805,122500,16364530,719,719,719,719,1
20240805,122400,16363811,719,718,719,718,50
20240805,122300,16327877,718,718,718,718,0
20240805,122200,16327877,718,718,718,718,0
20240805,122100,16327877,718,718,718,718,478
20240805,122000,15984673,718,718,718,718,0
20240805,121900,15984673,718,718,718,718,2
20240805,121800,15983237,718,718,718,718,0
20240805,121700,15983237,718,718,718,718,0
20240805,121600,15983237,718,718,718,718,1
20240805,121500,15982519,719,719,719,719,0
20240805,121400,15982519,719,719,719,719,0
20240805,121300,15982519,719,719,719,719,0
20240805,121200,15982519,719,719,719,719,1
20240805,121100,15981800,719,719,719,719,1
20240805,121000,15981081,720,720,720,720,0
20240805,120900,15981081,720,720,720,720,0
20240805,120800,15981081,720,720,720,720,5
20240805,120700,15977481,721,721,721,721,0
20240805,120600,15977481,721,721,721,721,0
20240805,120500,15977481,721,721,721,721,0
20240805,120400,15977481,721,721,721,721,0
20240805,120300,15977481,721,721,721,721,0
20240805,120200,15977481,721,721,721,721,0
20240805,120100,15977481,721,721,721,721,0
20240805,120000,15977481,721,721,721,721,0
20240805,115900,15977481,721,721,721,721,100
20240805,115800,15905381,720,720,720,720,0
20240805,115700,15905381,720,720,720,720,1
20240805,115600,15904661,720,717,721,717,194
20240805,115500,15765178,719,719,719,719,0
20240805,115400,15765178,719,719,719,719,0
20240805,115300,15765178,719,719,719,719,0
20240805,115200,15765178,719,719,719,719,0
20240805,115100,15765178,719,719,719,719,0
20240805,115000,15765178,719,719,719,719,1
20240805,114900,15764459,719,719,719,719,0
20240805,114800,15764459,719,716,719,716,140
20240805,114700,15664095,707,716,716,707,1623
20240805,114600,14513150,719,719,719,719,0
20240805,114500,14513150,719,719,719,719,1
20240805,114400,14512431,719,719,719,719,0
20240805,114300,14512431,719,717,719,717,12
20240805,114200,14503818,717,717,717,717,10
20240805,114100,14496648,717,717,717,717,2
20240805,114000,14495214,718,717,718,717,47
20240805,113900,14461495,712,712,712,712,47
20240805,113800,14428031,717,717,717,717,0
20240805,113700,14428031,717,717,717,717,0
20240805,113600,14428031,717,717,717,711,6887
20240805,113500,9521248,717,728,728,717,1712
20240805,113400,8286585,728,735,735,728,1000
20240805,113300,7557176,736,736,736,736,0
20240805,113200,7557176,736,736,736,736,0
20240805,113100,7557176,736,736,736,736,5
20240805,113000,7553496,730,730,730,730,0
20240805,112900,7553496,730,730,730,730,0
20240805,112800,7553496,730,730,730,730,0
20240805,112700,7553496,730,730,730,730,0
20240805,112600,7553496,730,730,730,730,0
20240805,112500,7553496,730,730,730,730,0
20240805,112400,7553496,730,730,730,730,0
20240805,112300,7553496,730,730,730,730,0
20240805,112200,7553496,730,730,730,730,0
20240805,112100,7553496,730,730,730,730,0
20240805,112000,7553496,730,738,738,730,519
20240805,111900,7171781,739,739,739,739,1
20240805,111800,7171042,739,740,740,739,25
20240805,111700,7152543,740,740,740,740,4
20240805,111600,7149583,740,740,740,740,22
20240805,111500,7133303,740,740,740,740,5
20240805,111400,7129603,740,740,740,740,4
20240805,111300,7126643,742,742,742,742,18
20240805,111200,7113287,742,742,742,742,0
20240805,111100,7113287,742,742,742,742,0
20240805,111000,7113287,742,742,742,742,17
20240805,110900,7100673,741,741,741,741,0
20240805,110800,7100673,741,741,741,741,1
20240805,110700,7099932,742,742,742,742,0
20240805,110600,7099932,742,742,742,742,0
20240805,110500,7099932,742,742,742,742,10
20240805,110400,7092512,742,742,742,742,0
20240805,110300,7092512,742,742,742,742,0
20240805,110200,7092512,742,742,742,742,0
20240805,110100,7092512,742,742,742,742,17
20240805,110000,7079898,742,742,742,742,0
20240805,105900,7079898,742,742,742,742,0
20240805,105800,7079898,742,742,742,742,0
20240805,105700,7079898,742,742,742,742,0
20240805,105600,7079898,742,742,742,742,16
20240805,105500,7068026,742,742,742,742,0
20240805,105400,7068026,742,742,742,742,0
20240805,105300,7068026,742,742,742,742,0
20240805,105200,7068026,742,742,742,742,0
20240805,105100,7068026,742,742,742,742,16
20240805,105000,7056154,742,742,742,742,0
20240805,104900,7056154,742,742,742,742,0
20240805,104800,7056154,742,742,742,742,0
20240805,104700,7056154,742,742,742,742,0
20240805,104600,7056154,742,742,742,742,16
20240805,104500,7044282,745,745,745,745,0
20240805,104400,7044282,745,745,745,745,0
20240805,104300,7044282,745,745,745,745,0
20240805,104200,7044282,745,745,745,745,0
20240805,104100,7044282,745,744,745,744,45
20240805,104000,7010790,739,739,739,739,92
20240805,103900,6942802,739,739,739,739,200
20240805,103800,6795002,739,739,739,739,1410
20240805,103700,5753012,739,742,742,739,2558
20240805,103600,3857978,743,743,743,743,306
20240805,103500,3630620,743,743,743,743,0
20240805,103400,3630620,743,743,743,743,0
20240805,103300,3630620,743,743,743,743,0
20240805,103200,3630620,743,743,743,743,0
20240805,103100,3630620,743,743,743,743,0
20240805,103000,3630620,743,743,743,743,790
20240805,102900,3043650,742,742,742,742,65
20240805,102800,2995420,742,743,743,742,1041
20240805,102700,2222957,742,742,742,742,9
20240805,102600,2216279,741,741,741,741,16
20240805,102500,2204423,741,741,741,741,28
20240805,102400,2183675,742,742,742,742,7
20240805,102300,2178481,743,743,743,743,0
20240805,102200,2178481,743,743,743,743,0
20240805,102100,2178481,743,742,743,742,13
20240805,102000,2168825,742,742,742,742,0
20240805,101900,2168825,742,742,742,742,12
20240805,101800,2159921,742,742,742,742,0
20240805,101700,2159921,742,742,742,742,1
20240805,101600,2159179,742,742,742,742,1
20240805,101500,2158437,742,744,744,742,171
20240805,101400,2031285,745,745,745,745,0
20240805,101300,2031285,745,745,745,745,1
20240805,101200,2030540,745,745,745,745,0
20240805,101100,2030540,745,745,745,745,0
20240805,101000,2030540,745,747,747,745,772
20240805,100900,1453867,747,749,749,747,34
20240805,100800,1428466,748,753,753,748,954
20240805,100700,713012,750,750,750,750,1
20240805,100600,712262,750,750,750,750,0
20240805,100500,712262,750,750,750,750,100
20240805,100400,637262,755,752,755,752,716
20240805,100300,97181,751,751,751,751,1
20240805,100200,96430,753,753,753,753,0
20240805,100100,96430,753,753,753,753,0
20240805,100000,96430,753,753,753,753,0
20240805,095900,96430,753,753,753,753,4
20240805,095800,93418,753,753,753,753,5
20240805,095700,89653,751,751,751,751,0
20240805,095600,89653,751,751,751,751,0
20240805,095500,89653,751,751,751,751,0
20240805,095400,89653,751,751,751,751,0
20240805,095300,89653,751,752,752,751,3
20240805,095200,87399,753,751,753,751,7
20240805,095100,82137,752,750,752,750,10
20240805,095000,74625,753,753,753,753,0
20240805,094900,74625,753,744,753,744,20
20240805,094800,59709,744,744,744,744,2
20240805,094700,58221,744,744,744,744,5
20240805,094600,54501,744,744,744,744,1
20240805,094500,53757,744,744,744,744,0
20240805,094400,53757,744,744,744,744,10
20240805,094300,46317,744,744,744,744,0
20240805,094200,46317,744,744,744,744,3
20240805,094100,44085,744,744,744,744,0
20240805,094000,44085,744,744,744,744,0
20240805,093900,44085,744,744,744,744,3
20240805,093800,41853,744,744,744,744,2
20240805,093700,40365,744,744,744,744,0
20240805,093600,40365,744,744,744,744,0
20240805,093500,40365,744,744,744,744,0
20240805,093400,40365,744,744,744,744,0
20240805,093300,40365,744,744,744,744,0
20240805,093200,40365,744,744,744,744,3
20240805,093100,38133,744,744,744,744,26
20240805,093000,18789,744,744,744,744,0
20240805,092900,18789,744,744,744,744,0
20240805,092800,18789,744,744,744,744,0
20240805,092700,18789,744,744,744,744,0
20240805,092600,18789,744,744,744,744,2
20240805,092500,17301,744,744,744,744,0
20240805,092400,17301,744,744,744,744,0
20240805,092300,17301,744,744,744,744,0
20240805,092200,17301,744,744,744,744,0
20240805,092100,17301,744,744,744,744,0
20240805,092000,17301,744,744,744,744,0
20240805,091900,17301,744,744,744,744,0
20240805,091800,17301,744,744,744,744,0
20240805,091700,17301,744,744,744,744,0
20240805,091600,17301,744,744,744,744,0
20240805,091500,17301,744,744,744,744,0
20240805,091400,17301,744,744,744,744,0
20240805,091300,17301,744,744,744,744,0
20240805,091200,17301,744,744,744,744,0
20240805,091100,17301,744,744,744,744,0
20240805,091000,17301,744,744,744,744,0
20240805,090900,17301,744,744,744,744,0
20240805,090800,17301,744,744,744,744,0
20240805,090700,17301,744,744,744,744,0
20240805,090600,17301,744,744,744,744,1
20240805,090500,16557,744,753,753,744,10
20240805,090400,9036,753,753,753,753,0
20240805,090300,9036,753,753,753,753,0
20240805,090200,9036,753,753,753,753,1
20240805,090100,8283,753,753,753,753,0
20240805,090000,8283,753,753,753,753,11