KissMeData/001020/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,183300,47812431,774,774,774,774,4597
20240704,183200,47812431,774,774,774,774,0
20240704,183100,47812431,774,774,774,774,0
20240704,183000,47812431,774,774,774,774,0
20240704,182900,47812431,774,774,774,774,0
20240704,182800,47812431,774,774,774,774,0
20240704,182700,47812431,774,774,774,774,0
20240704,182600,47812431,774,774,774,774,0
20240704,182500,47812431,774,774,774,774,0
20240704,182400,47812431,774,774,774,774,0
20240704,182300,47812431,774,774,774,774,0
20240704,182200,47812431,774,774,774,774,0
20240704,182100,47812431,774,774,774,774,0
20240704,182000,47812431,774,774,774,774,0
20240704,181900,47812431,774,774,774,774,0
20240704,181800,47812431,774,774,774,774,0
20240704,181700,47812431,774,774,774,774,0
20240704,181600,47812431,774,774,774,774,0
20240704,181500,47812431,774,774,774,774,0
20240704,181400,47812431,774,774,774,774,0
20240704,181300,47812431,774,774,774,774,0
20240704,181200,47812431,774,774,774,774,0
20240704,181100,47812431,774,774,774,774,0
20240704,181000,47812431,774,774,774,774,0
20240704,180900,47812431,774,774,774,774,0
20240704,180800,47812431,774,774,774,774,0
20240704,180700,47812431,774,774,774,774,0
20240704,180600,47812431,774,774,774,774,0
20240704,180500,47812431,774,774,774,774,0
20240704,180400,47812431,774,774,774,774,0
20240704,180300,47812431,774,774,774,774,4597
20240704,180200,47812431,774,774,774,774,0
20240704,180100,47812431,774,774,774,774,0
20240704,180000,47812431,774,774,774,774,0
20240704,175900,47812431,774,774,774,774,0
20240704,175800,47812431,774,774,774,774,0
20240704,175700,47812431,774,774,774,774,0
20240704,175600,47812431,774,774,774,774,0
20240704,175500,47812431,774,774,774,774,0
20240704,175400,47812431,774,774,774,774,0
20240704,175300,47812431,774,774,774,774,0
20240704,175200,47812431,774,774,774,774,0
20240704,175100,47812431,774,774,774,774,0
20240704,175000,47812431,774,774,774,774,0
20240704,174900,47812431,774,774,774,774,0
20240704,174800,47812431,774,774,774,774,0
20240704,174700,47812431,774,774,774,774,0
20240704,174600,47812431,774,774,774,774,0
20240704,174500,47812431,774,774,774,774,0
20240704,174400,47812431,774,774,774,774,0
20240704,174300,47812431,774,774,774,774,0
20240704,174200,47812431,774,774,774,774,0
20240704,174100,47812431,774,774,774,774,0
20240704,174000,47812431,774,774,774,774,0
20240704,173900,47812431,774,774,774,774,0
20240704,173800,47812431,774,774,774,774,0
20240704,173700,47812431,774,774,774,774,0
20240704,173600,47812431,774,774,774,774,0
20240704,173500,47812431,774,774,774,774,0
20240704,173400,47812431,774,774,774,774,0
20240704,173300,47812431,774,774,774,774,4597
20240704,173200,47812431,774,774,774,774,0
20240704,173100,47812431,774,774,774,774,0
20240704,173000,47812431,774,774,774,774,0
20240704,172900,47812431,774,774,774,774,0
20240704,172800,47812431,774,774,774,774,0
20240704,172700,47812431,774,774,774,774,0
20240704,172600,47812431,774,774,774,774,0
20240704,172500,47812431,774,774,774,774,0
20240704,172400,47812431,774,774,774,774,0
20240704,172300,47812431,774,774,774,774,0
20240704,172200,47812431,774,774,774,774,0
20240704,172100,47812431,774,774,774,774,0
20240704,172000,47812431,774,774,774,774,0
20240704,171900,47812431,774,774,774,774,0
20240704,171800,47812431,774,774,774,774,0
20240704,171700,47812431,774,774,774,774,0
20240704,171600,47812431,774,774,774,774,0
20240704,171500,47812431,774,774,774,774,0
20240704,171400,47812431,774,774,774,774,0
20240704,171300,47812431,774,774,774,774,0
20240704,171200,47812431,774,774,774,774,0
20240704,171100,47812431,774,774,774,774,0
20240704,171000,47812431,774,774,774,774,0
20240704,170900,47812431,774,774,774,774,0
20240704,170800,47812431,774,774,774,774,0
20240704,170700,47812431,774,774,774,774,0
20240704,170600,47812431,774,774,774,774,0
20240704,170500,47812431,774,774,774,774,0
20240704,170400,47812431,774,774,774,774,0
20240704,170300,47812431,774,774,774,774,4597
20240704,170200,47812431,774,774,774,774,0
20240704,170100,47812431,774,774,774,774,0
20240704,170000,47812431,774,774,774,774,0
20240704,165900,47812431,774,774,774,774,0
20240704,165800,47812431,774,774,774,774,0
20240704,165700,47812431,774,774,774,774,0
20240704,165600,47812431,774,774,774,774,0
20240704,165500,47812431,774,774,774,774,0
20240704,165400,47812431,774,774,774,774,0
20240704,165300,47812431,774,774,774,774,0
20240704,165200,47812431,774,774,774,774,0
20240704,165100,47812431,774,774,774,774,0
20240704,165000,47812431,774,774,774,774,0
20240704,164900,47812431,774,774,774,774,0
20240704,164800,47812431,774,774,774,774,0
20240704,164700,47812431,774,774,774,774,0
20240704,164600,47812431,774,774,774,774,0
20240704,164500,47812431,774,774,774,774,0
20240704,164400,47812431,774,774,774,774,0
20240704,164300,47812431,774,774,774,774,0
20240704,164200,47812431,774,774,774,774,0
20240704,164100,47812431,774,774,774,774,0
20240704,164000,47812431,774,774,774,774,0
20240704,163900,47812431,774,774,774,774,0
20240704,163800,47812431,774,774,774,774,0
20240704,163700,47812431,774,774,774,774,0
20240704,163600,47812431,774,774,774,774,0
20240704,163500,47812431,774,774,774,774,0
20240704,163400,47812431,774,774,774,774,0
20240704,163300,47812431,774,774,774,774,4597
20240704,163200,47812431,774,774,774,774,0
20240704,163100,47812431,774,774,774,774,0
20240704,163000,47812431,774,774,774,774,0
20240704,162900,47812431,774,774,774,774,0
20240704,162800,47812431,774,774,774,774,0
20240704,162700,47812431,774,774,774,774,0
20240704,162600,47812431,774,774,774,774,0
20240704,162500,47812431,774,774,774,774,0
20240704,162400,47812431,774,774,774,774,0
20240704,162300,47812431,774,774,774,774,0
20240704,162200,47812431,774,774,774,774,0
20240704,162100,47812431,774,774,774,774,0
20240704,162000,47812431,774,774,774,774,0
20240704,161900,47812431,774,774,774,774,0
20240704,161800,47812431,774,774,774,774,0
20240704,161700,47812431,774,774,774,774,0
20240704,161600,47812431,774,774,774,774,0
20240704,161500,47812431,774,774,774,774,0
20240704,161400,47812431,774,774,774,774,0
20240704,161300,47812431,774,774,774,774,0
20240704,161200,47812431,774,774,774,774,0
20240704,161100,47812431,774,774,774,774,0
20240704,161000,47812431,774,774,774,774,0
20240704,160900,47812431,774,774,774,774,0
20240704,160800,47812431,774,774,774,774,0
20240704,160700,47812431,774,774,774,774,0
20240704,160600,47812431,774,774,774,774,0
20240704,160500,47812431,774,774,774,774,0
20240704,160400,47812431,774,774,774,774,0
20240704,160300,47812431,774,774,774,774,4597
20240704,160200,47812431,774,774,774,774,0
20240704,160100,47812431,774,774,774,774,0
20240704,160000,47812431,774,774,774,774,0
20240704,155900,47812431,774,774,774,774,0
20240704,155800,47812431,774,774,774,774,0
20240704,155700,47812431,774,774,774,774,0
20240704,155600,47812431,774,774,774,774,0
20240704,155500,47812431,774,774,774,774,0
20240704,155400,47812431,774,774,774,774,0
20240704,155300,47812431,774,774,774,774,0
20240704,155200,47812431,774,774,774,774,0
20240704,155100,47812431,774,774,774,774,0
20240704,155000,47812431,774,774,774,774,0
20240704,154900,47812431,774,774,774,774,0
20240704,154800,47812431,774,774,774,774,0
20240704,154700,47812431,774,774,774,774,0
20240704,154600,47812431,774,774,774,774,0
20240704,154500,47812431,774,774,774,774,0
20240704,154400,47812431,774,774,774,774,0
20240704,154300,47812431,774,774,774,774,0
20240704,154200,47812431,774,774,774,774,0
20240704,154100,47812431,774,774,774,774,0
20240704,154000,47812431,774,774,774,774,0
20240704,153900,47812431,774,774,774,774,0
20240704,153800,47812431,774,774,774,774,0
20240704,153700,47812431,774,774,774,774,0
20240704,153600,47812431,774,774,774,774,0
20240704,153500,47812431,774,774,774,774,0
20240704,153400,47812431,774,774,774,774,0
20240704,153300,47812431,774,774,774,774,4597
20240704,153200,47812431,774,774,774,774,0
20240704,153100,47812431,774,774,774,774,0
20240704,153000,47812431,774,774,774,774,4597
20240704,152900,44254353,778,778,778,778,0
20240704,152800,44254353,778,778,778,778,0
20240704,152700,44254353,778,778,778,778,0
20240704,152600,44254353,778,778,778,778,0
20240704,152500,44254353,778,778,778,778,0
20240704,152400,44254353,778,778,778,778,0
20240704,152300,44254353,778,778,778,778,0
20240704,152200,44254353,778,778,778,778,0
20240704,152100,44254353,778,778,778,778,0
20240704,152000,44254353,778,778,778,778,0
20240704,151900,44254353,778,778,778,778,0
20240704,151800,44254353,778,778,778,778,0
20240704,151700,44254353,778,778,778,778,0
20240704,151600,44254353,778,778,778,778,0
20240704,151500,44254353,778,782,782,778,231
20240704,151400,44074631,782,782,782,782,0
20240704,151300,44074631,782,782,782,782,0
20240704,151200,44074631,782,782,782,782,0
20240704,151100,44074631,782,782,782,782,0
20240704,151000,44074631,782,782,782,782,0
20240704,150900,44074631,782,782,782,782,2
20240704,150800,44073067,782,782,782,782,0
20240704,150700,44073067,782,782,782,782,1
20240704,150600,44072285,778,778,778,778,0
20240704,150500,44072285,778,778,778,778,0
20240704,150400,44072285,778,778,778,778,0
20240704,150300,44072285,778,778,778,778,0
20240704,150200,44072285,778,778,778,778,0
20240704,150100,44072285,778,778,778,778,0
20240704,150000,44072285,778,778,778,778,0
20240704,145900,44072285,778,778,778,778,0
20240704,145800,44072285,778,778,778,778,0
20240704,145700,44072285,778,778,778,778,0
20240704,145600,44072285,778,778,778,778,0
20240704,145500,44072285,778,778,778,778,0
20240704,145400,44072285,778,778,778,778,0
20240704,145300,44072285,778,778,778,778,0
20240704,145200,44072285,778,778,778,778,2
20240704,145100,44070729,781,781,781,781,2
20240704,145000,44069167,782,782,782,782,0
20240704,144900,44069167,782,782,782,782,0
20240704,144800,44069167,782,782,782,782,1
20240704,144700,44068385,782,782,782,782,1
20240704,144600,44067603,782,782,782,782,0
20240704,144500,44067603,782,782,782,782,0
20240704,144400,44067603,782,782,782,782,0
20240704,144300,44067603,782,782,782,782,0
20240704,144200,44067603,782,782,782,782,0
20240704,144100,44067603,782,782,782,782,0
20240704,144000,44067603,782,782,782,782,1
20240704,143900,44066821,782,782,782,782,0
20240704,143800,44066821,782,782,782,782,0
20240704,143700,44066821,782,782,782,782,0
20240704,143600,44066821,782,782,782,782,0
20240704,143500,44066821,782,782,782,782,0
20240704,143400,44066821,782,782,782,782,0
20240704,143300,44066821,782,782,782,782,0
20240704,143200,44066821,782,782,782,782,100
20240704,143100,43988621,782,782,782,782,0
20240704,143000,43988621,782,782,782,782,1
20240704,142900,43987839,782,782,782,782,0
20240704,142800,43987839,782,782,782,782,0
20240704,142700,43987839,782,782,782,782,0
20240704,142600,43987839,782,782,782,782,0
20240704,142500,43987839,782,782,782,782,0
20240704,142400,43987839,782,782,782,782,0
20240704,142300,43987839,782,782,782,782,0
20240704,142200,43987839,782,782,782,782,0
20240704,142100,43987839,782,782,782,782,0
20240704,142000,43987839,782,782,782,782,0
20240704,141900,43987839,782,782,782,782,0
20240704,141800,43987839,782,782,782,782,0
20240704,141700,43987839,782,782,782,782,0
20240704,141600,43987839,782,782,782,782,0
20240704,141500,43987839,782,782,782,782,0
20240704,141400,43987839,782,782,782,782,0
20240704,141300,43987839,782,782,782,782,0
20240704,141200,43987839,782,782,782,782,0
20240704,141100,43987839,782,782,782,782,0
20240704,141000,43987839,782,782,782,782,0
20240704,140900,43987839,782,782,782,782,0
20240704,140800,43987839,782,782,782,782,2
20240704,140700,43986275,778,778,778,778,42
20240704,140600,43953599,778,778,778,778,0
20240704,140500,43953599,778,778,778,778,0
20240704,140400,43953599,778,778,778,778,0
20240704,140300,43953599,778,778,778,778,0
20240704,140200,43953599,778,778,778,778,0
20240704,140100,43953599,778,778,778,778,0
20240704,140000,43953599,778,778,778,778,0
20240704,135900,43953599,778,778,778,778,0
20240704,135800,43953599,778,778,778,778,0
20240704,135700,43953599,778,778,778,778,0
20240704,135600,43953599,778,778,778,778,0
20240704,135500,43953599,778,778,778,778,0
20240704,135400,43953599,778,779,779,778,200
20240704,135300,43797950,778,778,778,778,0
20240704,135200,43797950,778,778,778,778,0
20240704,135100,43797950,778,778,778,778,0
20240704,135000,43797950,778,778,778,778,0
20240704,134900,43797950,778,778,778,778,0
20240704,134800,43797950,778,778,778,778,0
20240704,134700,43797950,778,778,778,778,0
20240704,134600,43797950,778,778,778,778,0
20240704,134500,43797950,778,778,778,778,0
20240704,134400,43797950,778,778,778,778,0
20240704,134300,43797950,778,778,778,778,0
20240704,134200,43797950,778,778,778,778,0
20240704,134100,43797950,778,778,778,778,0
20240704,134000,43797950,778,778,778,778,0
20240704,133900,43797950,778,778,778,778,0
20240704,133800,43797950,778,778,778,778,0
20240704,133700,43797950,778,778,778,778,101
20240704,133600,43719372,778,778,778,778,0
20240704,133500,43719372,778,778,778,778,13
20240704,133400,43709258,778,778,778,778,28
20240704,133300,43687474,777,777,777,777,0
20240704,133200,43687474,777,777,777,777,0
20240704,133100,43687474,777,777,777,777,0
20240704,133000,43687474,777,777,777,777,0
20240704,132900,43687474,777,777,777,777,0
20240704,132800,43687474,777,777,777,777,0
20240704,132700,43687474,777,777,777,777,0
20240704,132600,43687474,777,777,777,777,0
20240704,132500,43687474,777,777,777,777,0
20240704,132400,43687474,777,777,777,777,0
20240704,132300,43687474,777,777,777,777,0
20240704,132200,43687474,777,777,777,777,0
20240704,132100,43687474,777,777,777,777,0
20240704,132000,43687474,777,777,777,777,0
20240704,131900,43687474,777,777,777,777,0
20240704,131800,43687474,777,778,778,777,50
20240704,131700,43648613,777,777,777,777,0
20240704,131600,43648613,777,777,777,777,0
20240704,131500,43648613,777,777,777,777,0
20240704,131400,43648613,777,777,777,777,0
20240704,131300,43648613,777,777,777,777,0
20240704,131200,43648613,777,777,777,777,0
20240704,131100,43648613,777,777,777,777,0
20240704,131000,43648613,777,777,777,777,0
20240704,130900,43648613,777,777,777,777,0
20240704,130800,43648613,777,777,777,777,0
20240704,130700,43648613,777,777,777,777,0
20240704,130600,43648613,777,777,777,777,0
20240704,130500,43648613,777,777,777,777,0
20240704,130400,43648613,777,777,777,777,0
20240704,130300,43648613,777,777,777,777,0
20240704,130200,43648613,777,777,777,777,0
20240704,130100,43648613,777,777,777,777,0
20240704,130000,43648613,777,777,777,777,0
20240704,125900,43648613,777,777,777,777,0
20240704,125800,43648613,777,777,777,777,0
20240704,125700,43648613,777,777,777,777,0
20240704,125600,43648613,777,777,777,777,0
20240704,125500,43648613,777,777,777,777,0
20240704,125400,43648613,777,777,777,777,0
20240704,125300,43648613,777,777,777,777,0
20240704,125200,43648613,777,777,777,777,0
20240704,125100,43648613,777,777,777,777,0
20240704,125000,43648613,777,777,777,777,0
20240704,124900,43648613,777,777,777,777,0
20240704,124800,43648613,777,777,777,777,0
20240704,124700,43648613,777,777,777,777,0
20240704,124600,43648613,777,777,777,777,0
20240704,124500,43648613,777,777,777,777,0
20240704,124400,43648613,777,777,777,777,0
20240704,124300,43648613,777,777,777,777,0
20240704,124200,43648613,777,777,777,777,0
20240704,124100,43648613,777,777,777,777,0
20240704,124000,43648613,777,777,777,777,0
20240704,123900,43648613,777,777,777,777,0
20240704,123800,43648613,777,777,777,777,1
20240704,123700,43647836,777,777,777,777,0
20240704,123600,43647836,777,777,777,777,0
20240704,123500,43647836,777,777,777,777,0
20240704,123400,43647836,777,777,777,777,0
20240704,123300,43647836,777,781,781,777,2000
20240704,123200,42091003,781,781,781,781,0
20240704,123100,42091003,781,781,781,781,0
20240704,123000,42091003,781,781,781,781,55
20240704,122900,42048048,781,781,781,781,0
20240704,122800,42048048,781,781,781,781,61
20240704,122700,42000407,782,782,782,782,1
20240704,122600,41999625,782,782,782,782,0
20240704,122500,41999625,782,782,782,782,0
20240704,122400,41999625,782,782,782,782,0
20240704,122300,41999625,782,782,782,782,0
20240704,122200,41999625,782,782,782,782,0
20240704,122100,41999625,782,782,782,782,0
20240704,122000,41999625,782,782,782,782,41
20240704,121900,41967563,784,784,784,784,0
20240704,121800,41967563,784,784,784,784,1
20240704,121700,41966779,783,783,783,783,0
20240704,121600,41966779,783,783,783,783,0
20240704,121500,41966779,783,783,783,783,0
20240704,121400,41966779,783,783,783,783,0
20240704,121300,41966779,783,783,783,783,0
20240704,121200,41966779,783,783,783,783,13
20240704,121100,41956600,781,781,781,781,0
20240704,121000,41956600,781,781,781,781,0
20240704,120900,41956600,781,781,781,781,0
20240704,120800,41956600,781,781,781,781,0
20240704,120700,41956600,781,781,781,781,0
20240704,120600,41956600,781,781,781,781,0
20240704,120500,41956600,781,781,781,781,0
20240704,120400,41956600,781,781,781,781,22
20240704,120300,41939418,781,781,781,781,0
20240704,120200,41939418,781,781,781,781,0
20240704,120100,41939418,781,781,781,781,0
20240704,120000,41939418,781,781,781,781,0
20240704,115900,41939418,781,781,781,781,0
20240704,115800,41939418,781,781,781,781,0
20240704,115700,41939418,781,781,781,781,0
20240704,115600,41939418,781,781,781,781,0
20240704,115500,41939418,781,781,781,781,0
20240704,115400,41939418,781,781,781,781,0
20240704,115300,41939418,781,781,781,781,0
20240704,115200,41939418,781,781,781,781,0
20240704,115100,41939418,781,781,781,781,0
20240704,115000,41939418,781,781,781,781,0
20240704,114900,41939418,781,781,781,781,0
20240704,114800,41939418,781,781,781,781,0
20240704,114700,41939418,781,781,781,781,0
20240704,114600,41939418,781,781,781,781,0
20240704,114500,41939418,781,782,782,781,1350
20240704,114400,40884813,782,782,783,781,1227
20240704,114300,39925739,783,785,785,783,1943
20240704,114200,38403708,785,785,785,785,0
20240704,114100,38403708,785,785,785,785,0
20240704,114000,38403708,785,785,785,785,1
20240704,113900,38402923,785,785,785,785,0
20240704,113800,38402923,785,785,785,785,0
20240704,113700,38402923,785,785,785,785,9
20240704,113600,38395858,785,785,785,785,0
20240704,113500,38395858,785,785,785,785,0
20240704,113400,38395858,785,785,785,785,0
20240704,113300,38395858,785,785,785,785,1
20240704,113200,38395073,785,785,785,785,0
20240704,113100,38395073,785,785,785,785,0
20240704,113000,38395073,785,785,785,785,0
20240704,112900,38395073,785,785,785,785,0
20240704,112800,38395073,785,785,785,785,0
20240704,112700,38395073,785,785,785,785,0
20240704,112600,38395073,785,785,785,785,0
20240704,112500,38395073,785,785,785,785,0
20240704,112400,38395073,785,785,785,785,1
20240704,112300,38394288,784,784,784,784,0
20240704,112200,38394288,784,784,784,784,3
20240704,112100,38391936,784,784,784,784,0
20240704,112000,38391936,784,784,784,784,1
20240704,111900,38391152,784,784,784,784,215
20240704,111800,38222592,790,790,790,790,0
20240704,111700,38222592,790,790,790,790,0
20240704,111600,38222592,790,790,790,790,0
20240704,111500,38222592,790,790,790,790,0
20240704,111400,38222592,790,790,790,790,0
20240704,111300,38222592,790,790,790,790,0
20240704,111200,38222592,790,790,790,790,0
20240704,111100,38222592,790,790,790,790,0
20240704,111000,38222592,790,785,790,785,108
20240704,110900,38137797,785,785,785,785,95
20240704,110800,38063222,790,790,790,790,0
20240704,110700,38063222,790,785,790,785,996
20240704,110600,37280219,785,785,785,785,476
20240704,110500,36906559,797,797,797,797,0
20240704,110400,36906559,797,797,797,797,0
20240704,110300,36906559,797,797,797,797,0
20240704,110200,36906559,797,790,797,790,2500
20240704,110100,34914373,784,784,784,784,359
20240704,110000,34632917,784,784,784,784,0
20240704,105900,34632917,784,784,784,784,0
20240704,105800,34632917,784,784,784,784,0
20240704,105700,34632917,784,784,784,784,0
20240704,105600,34632917,784,784,784,784,0
20240704,105500,34632917,784,784,784,784,0
20240704,105400,34632917,784,784,784,784,0
20240704,105300,34632917,784,784,784,784,1
20240704,105200,34632133,784,795,795,784,259
20240704,105100,34426674,795,795,795,795,0
20240704,105000,34426674,795,795,795,795,1
20240704,104900,34425879,795,795,795,795,0
20240704,104800,34425879,795,795,795,795,1
20240704,104700,34425084,797,797,797,797,0
20240704,104600,34425084,797,797,797,797,0
20240704,104500,34425084,797,797,797,797,0
20240704,104400,34425084,797,797,797,797,1838
20240704,104300,32960198,797,797,797,797,0
20240704,104200,32960198,797,797,797,797,0
20240704,104100,32960198,797,797,797,797,0
20240704,104000,32960198,797,797,797,797,0
20240704,103900,32960198,797,797,797,797,0
20240704,103800,32960198,797,797,797,786,3596
20240704,103700,30116709,798,798,798,798,0
20240704,103600,30116709,798,789,798,789,1917
20240704,103500,28595103,786,786,786,786,68
20240704,103400,28541655,783,783,783,783,100
20240704,103300,28463355,783,785,785,783,809
20240704,103200,27829110,791,791,791,791,0
20240704,103100,27829110,791,791,791,791,0
20240704,103000,27829110,791,791,791,791,0
20240704,102900,27829110,791,791,791,791,0
20240704,102800,27829110,791,791,791,791,1
20240704,102700,27828319,785,785,785,785,0
20240704,102600,27828319,785,785,785,785,63
20240704,102500,27778864,784,784,784,784,0
20240704,102400,27778864,784,790,790,784,1350
20240704,102300,26716896,794,794,794,794,0
20240704,102200,26716896,794,796,796,794,1876
20240704,102100,25226305,813,813,813,813,129
20240704,102000,25121428,800,800,800,800,59
20240704,101900,25074228,814,814,814,814,0
20240704,101800,25074228,814,814,814,814,1
20240704,101700,25073414,816,795,816,795,1020
20240704,101600,24259613,803,803,803,803,151
20240704,101500,24138360,794,815,817,794,3267
20240704,101400,21474689,814,807,815,799,3970
20240704,101300,18256771,806,794,806,793,41
20240704,101200,18223997,794,794,794,794,1
20240704,101100,18223203,806,806,806,806,0
20240704,101000,18223203,806,806,806,806,1
20240704,100900,18222397,793,806,807,789,46
20240704,100800,18185336,783,807,807,783,7
20240704,100700,18179711,783,807,808,783,1619
20240704,100600,16872163,797,789,797,789,519
20240704,100500,16461762,774,774,774,774,0
20240704,100400,16461762,774,774,774,774,0
20240704,100300,16461762,774,774,774,774,0
20240704,100200,16461762,774,774,774,774,0
20240704,100100,16461762,774,774,774,774,0
20240704,100000,16461762,774,774,774,774,0
20240704,095900,16461762,774,774,774,774,0
20240704,095800,16461762,774,774,774,774,0
20240704,095700,16461762,774,774,774,774,0
20240704,095600,16461762,774,779,779,774,3200
20240704,095500,13982985,778,778,778,778,1
20240704,095400,13982207,777,795,795,773,930
20240704,095300,13254294,808,808,808,808,2
20240704,095200,13252678,794,794,794,794,1
20240704,095100,13251884,809,809,809,809,1
20240704,095000,13251075,794,794,794,794,1
20240704,094900,13250281,810,794,810,794,45
20240704,094800,13213882,810,792,810,792,16
20240704,094700,13200961,809,807,810,789,1223
20240704,094600,12211567,807,801,807,800,3638
20240704,094500,9286055,800,792,800,792,6206
20240704,094400,4352120,790,781,790,781,1504
20240704,094300,3169962,783,783,783,783,0
20240704,094200,3169962,783,783,783,783,6
20240704,094100,3165264,785,785,785,785,0
20240704,094000,3165264,785,785,785,785,0
20240704,093900,3165264,785,785,785,785,0
20240704,093800,3165264,785,785,785,785,0
20240704,093700,3165264,785,785,785,785,0
20240704,093600,3165264,785,785,785,785,0
20240704,093500,3165264,785,785,785,785,0
20240704,093400,3165264,785,785,785,785,0
20240704,093300,3165264,785,785,785,785,0
20240704,093200,3165264,785,785,785,785,0
20240704,093100,3165264,785,785,785,785,1
20240704,093000,3164479,786,786,786,786,1
20240704,092900,3163693,772,772,772,772,0
20240704,092800,3163693,772,772,772,772,58
20240704,092700,3118917,772,772,772,772,0
20240704,092600,3118917,772,772,772,772,0
20240704,092500,3118917,772,772,772,772,0
20240704,092400,3118917,772,772,772,772,105
20240704,092300,3037857,773,773,773,773,0
20240704,092200,3037857,773,773,773,773,0
20240704,092100,3037857,773,773,773,773,389
20240704,092000,2737160,779,779,779,779,0
20240704,091900,2737160,779,779,779,779,1
20240704,091800,2736381,788,788,788,788,0
20240704,091700,2736381,788,788,788,788,0
20240704,091600,2736381,788,788,788,788,3
20240704,091500,2734017,788,788,789,788,33
20240704,091400,2708011,788,788,788,788,0
20240704,091300,2708011,788,788,788,788,807
20240704,091200,2072095,788,788,788,788,154
20240704,091100,1950743,788,786,788,786,267
20240704,091000,1740349,787,787,787,787,0
20240704,090900,1740349,787,787,787,787,12
20240704,090800,1730905,787,787,787,787,0
20240704,090700,1730905,787,787,787,787,1
20240704,090600,1730118,787,787,787,787,0
20240704,090500,1730118,787,787,787,787,1
20240704,090400,1729331,773,779,779,773,382
20240704,090300,1434037,789,789,789,789,0
20240704,090200,1434037,789,789,789,789,2
20240704,090100,1432459,790,790,790,790,1
20240704,090000,1431669,792,793,793,790,1806