KissMeData/001290/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,183300,14117819,732,732,732,732,1489
20230821,183200,14117819,732,732,732,732,0
20230821,183100,14117819,732,732,732,732,0
20230821,183000,14117819,732,732,732,732,0
20230821,182900,14117819,732,732,732,732,0
20230821,182800,14117819,732,732,732,732,0
20230821,182700,14117819,732,732,732,732,0
20230821,182600,14117819,732,732,732,732,0
20230821,182500,14117819,732,732,732,732,0
20230821,182400,14117819,732,732,732,732,0
20230821,182300,14117819,732,732,732,732,0
20230821,182200,14117819,732,732,732,732,0
20230821,182100,14117819,732,732,732,732,0
20230821,182000,14117819,732,732,732,732,0
20230821,181900,14117819,732,732,732,732,0
20230821,181800,14117819,732,732,732,732,0
20230821,181700,14117819,732,732,732,732,0
20230821,181600,14117819,732,732,732,732,0
20230821,181500,14117819,732,732,732,732,0
20230821,181400,14117819,732,732,732,732,0
20230821,181300,14117819,732,732,732,732,0
20230821,181200,14117819,732,732,732,732,0
20230821,181100,14117819,732,732,732,732,0
20230821,181000,14117819,732,732,732,732,0
20230821,180900,14117819,732,732,732,732,0
20230821,180800,14117819,732,732,732,732,0
20230821,180700,14117819,732,732,732,732,0
20230821,180600,14117819,732,732,732,732,0
20230821,180500,14117819,732,732,732,732,0
20230821,180400,14117819,732,732,732,732,0
20230821,180300,14117819,732,732,732,732,1489
20230821,180200,14117819,732,732,732,732,0
20230821,180100,14117819,732,732,732,732,0
20230821,180000,14117819,732,732,732,732,0
20230821,175900,14117819,732,732,732,732,0
20230821,175800,14117819,732,732,732,732,0
20230821,175700,14117819,732,732,732,732,0
20230821,175600,14117819,732,732,732,732,0
20230821,175500,14117819,732,732,732,732,0
20230821,175400,14117819,732,732,732,732,0
20230821,175300,14117819,732,732,732,732,0
20230821,175200,14117819,732,732,732,732,0
20230821,175100,14117819,732,732,732,732,0
20230821,175000,14117819,732,732,732,732,0
20230821,174900,14117819,732,732,732,732,0
20230821,174800,14117819,732,732,732,732,0
20230821,174700,14117819,732,732,732,732,0
20230821,174600,14117819,732,732,732,732,0
20230821,174500,14117819,732,732,732,732,0
20230821,174400,14117819,732,732,732,732,0
20230821,174300,14117819,732,732,732,732,0
20230821,174200,14117819,732,732,732,732,0
20230821,174100,14117819,732,732,732,732,0
20230821,174000,14117819,732,732,732,732,0
20230821,173900,14117819,732,732,732,732,0
20230821,173800,14117819,732,732,732,732,0
20230821,173700,14117819,732,732,732,732,0
20230821,173600,14117819,732,732,732,732,0
20230821,173500,14117819,732,732,732,732,0
20230821,173400,14117819,732,732,732,732,0
20230821,173300,14117819,732,732,732,732,1489
20230821,173200,14117819,732,732,732,732,0
20230821,173100,14117819,732,732,732,732,0
20230821,173000,14117819,732,732,732,732,0
20230821,172900,14117819,732,732,732,732,0
20230821,172800,14117819,732,732,732,732,0
20230821,172700,14117819,732,732,732,732,0
20230821,172600,14117819,732,732,732,732,0
20230821,172500,14117819,732,732,732,732,0
20230821,172400,14117819,732,732,732,732,0
20230821,172300,14117819,732,732,732,732,0
20230821,172200,14117819,732,732,732,732,0
20230821,172100,14117819,732,732,732,732,0
20230821,172000,14117819,732,732,732,732,0
20230821,171900,14117819,732,732,732,732,0
20230821,171800,14117819,732,732,732,732,0
20230821,171700,14117819,732,732,732,732,0
20230821,171600,14117819,732,732,732,732,0
20230821,171500,14117819,732,732,732,732,0
20230821,171400,14117819,732,732,732,732,0
20230821,171300,14117819,732,732,732,732,0
20230821,171200,14117819,732,732,732,732,0
20230821,171100,14117819,732,732,732,732,0
20230821,171000,14117819,732,732,732,732,0
20230821,170900,14117819,732,732,732,732,0
20230821,170800,14117819,732,732,732,732,0
20230821,170700,14117819,732,732,732,732,0
20230821,170600,14117819,732,732,732,732,0
20230821,170500,14117819,732,732,732,732,0
20230821,170400,14117819,732,732,732,732,0
20230821,170300,14117819,732,732,732,732,1489
20230821,170200,14117819,732,732,732,732,0
20230821,170100,14117819,732,732,732,732,0
20230821,170000,14117819,732,732,732,732,0
20230821,165900,14117819,732,732,732,732,0
20230821,165800,14117819,732,732,732,732,0
20230821,165700,14117819,732,732,732,732,0
20230821,165600,14117819,732,732,732,732,0
20230821,165500,14117819,732,732,732,732,0
20230821,165400,14117819,732,732,732,732,0
20230821,165300,14117819,732,732,732,732,0
20230821,165200,14117819,732,732,732,732,0
20230821,165100,14117819,732,732,732,732,0
20230821,165000,14117819,732,732,732,732,0
20230821,164900,14117819,732,732,732,732,0
20230821,164800,14117819,732,732,732,732,0
20230821,164700,14117819,732,732,732,732,0
20230821,164600,14117819,732,732,732,732,0
20230821,164500,14117819,732,732,732,732,0
20230821,164400,14117819,732,732,732,732,0
20230821,164300,14117819,732,732,732,732,0
20230821,164200,14117819,732,732,732,732,0
20230821,164100,14117819,732,732,732,732,0
20230821,164000,14117819,732,732,732,732,0
20230821,163900,14117819,732,732,732,732,0
20230821,163800,14117819,732,732,732,732,0
20230821,163700,14117819,732,732,732,732,0
20230821,163600,14117819,732,732,732,732,0
20230821,163500,14117819,732,732,732,732,0
20230821,163400,14117819,732,732,732,732,0
20230821,163300,14117819,732,732,732,732,1489
20230821,163200,14117819,732,732,732,732,0
20230821,163100,14117819,732,732,732,732,0
20230821,163000,14117819,732,732,732,732,0
20230821,162900,14117819,732,732,732,732,0
20230821,162800,14117819,732,732,732,732,0
20230821,162700,14117819,732,732,732,732,0
20230821,162600,14117819,732,732,732,732,0
20230821,162500,14117819,732,732,732,732,0
20230821,162400,14117819,732,732,732,732,0
20230821,162300,14117819,732,732,732,732,0
20230821,162200,14117819,732,732,732,732,0
20230821,162100,14117819,732,732,732,732,0
20230821,162000,14117819,732,732,732,732,0
20230821,161900,14117819,732,732,732,732,0
20230821,161800,14117819,732,732,732,732,0
20230821,161700,14117819,732,732,732,732,0
20230821,161600,14117819,732,732,732,732,0
20230821,161500,14117819,732,732,732,732,0
20230821,161400,14117819,732,732,732,732,0
20230821,161300,14117819,732,732,732,732,0
20230821,161200,14117819,732,732,732,732,0
20230821,161100,14117819,732,732,732,732,0
20230821,161000,14117819,732,732,732,732,0
20230821,160900,14117819,732,732,732,732,0
20230821,160800,14117819,732,732,732,732,0
20230821,160700,14117819,732,732,732,732,0
20230821,160600,14117819,732,732,732,732,0
20230821,160500,14117819,732,732,732,732,0
20230821,160400,14117819,732,732,732,732,0
20230821,160300,14117819,732,732,732,732,1489
20230821,160200,14117819,732,732,732,732,0
20230821,160100,14117819,732,732,732,732,0
20230821,160000,14117819,732,732,732,732,0
20230821,155900,14117819,732,732,732,732,0
20230821,155800,14117819,732,732,732,732,0
20230821,155700,14117819,732,732,732,732,0
20230821,155600,14117819,732,732,732,732,0
20230821,155500,14117819,732,732,732,732,0
20230821,155400,14117819,732,732,732,732,0
20230821,155300,14117819,732,732,732,732,0
20230821,155200,14117819,732,732,732,732,0
20230821,155100,14117819,732,732,732,732,0
20230821,155000,14117819,732,732,732,732,0
20230821,154900,14117819,732,732,732,732,0
20230821,154800,14117819,732,732,732,732,0
20230821,154700,14117819,732,732,732,732,0
20230821,154600,14117819,732,732,732,732,0
20230821,154500,14117819,732,732,732,732,0
20230821,154400,14117819,732,732,732,732,0
20230821,154300,14117819,732,732,732,732,0
20230821,154200,14117819,732,732,732,732,0
20230821,154100,14117819,732,732,732,732,0
20230821,154000,14117819,732,732,732,732,0
20230821,153900,14117819,732,732,732,732,0
20230821,153800,14117819,732,732,732,732,0
20230821,153700,14117819,732,732,732,732,0
20230821,153600,14117819,732,732,732,732,0
20230821,153500,14117819,732,732,732,732,0
20230821,153400,14117819,732,732,732,732,0
20230821,153300,14117819,732,732,732,732,1489
20230821,153200,14117819,732,732,732,732,0
20230821,153100,14117819,732,732,732,732,0
20230821,153000,14117819,732,732,732,732,1489
20230821,152900,13027871,734,734,734,734,0
20230821,152800,13027871,734,734,734,734,0
20230821,152700,13027871,734,734,734,734,0
20230821,152600,13027871,734,734,734,734,0
20230821,152500,13027871,734,734,734,734,0
20230821,152400,13027871,734,734,734,734,0
20230821,152300,13027871,734,734,734,734,0
20230821,152200,13027871,734,734,734,734,0
20230821,152100,13027871,734,734,734,734,0
20230821,152000,13027871,734,734,734,734,0
20230821,151900,13027871,734,734,734,734,1
20230821,151800,13027137,734,734,734,734,0
20230821,151700,13027137,734,734,734,734,0
20230821,151600,13027137,734,734,734,734,0
20230821,151500,13027137,734,734,734,734,1
20230821,151400,13026403,734,734,734,734,0
20230821,151300,13026403,734,734,734,734,0
20230821,151200,13026403,734,730,734,730,1004
20230821,151100,12292475,730,723,730,722,1447
20230821,151000,11245200,722,723,723,722,568
20230821,150900,10834537,726,726,726,726,0
20230821,150800,10834537,726,726,726,726,0
20230821,150700,10834537,726,726,726,726,0
20230821,150600,10834537,726,725,726,722,5
20230821,150500,10830914,725,725,725,725,100
20230821,150400,10758414,725,725,725,725,100
20230821,150300,10685914,725,725,725,725,1
20230821,150200,10685189,721,721,721,721,0
20230821,150100,10685189,721,721,721,721,0
20230821,150000,10685189,721,721,721,721,0
20230821,145900,10685189,721,721,721,721,0
20230821,145800,10685189,721,721,721,721,0
20230821,145700,10685189,721,721,721,721,0
20230821,145600,10685189,721,721,721,721,0
20230821,145500,10685189,721,721,721,721,0
20230821,145400,10685189,721,721,721,721,0
20230821,145300,10685189,721,721,721,721,0
20230821,145200,10685189,721,721,721,721,0
20230821,145100,10685189,721,721,721,721,0
20230821,145000,10685189,721,721,721,721,0
20230821,144900,10685189,721,721,721,721,0
20230821,144800,10685189,721,721,721,721,1
20230821,144700,10684468,721,721,721,721,0
20230821,144600,10684468,721,721,721,721,0
20230821,144500,10684468,721,721,721,721,0
20230821,144400,10684468,721,721,721,721,0
20230821,144300,10684468,721,721,721,721,0
20230821,144200,10684468,721,721,721,721,1
20230821,144100,10683747,721,721,721,721,0
20230821,144000,10683747,721,721,721,721,0
20230821,143900,10683747,721,721,721,721,0
20230821,143800,10683747,721,721,721,721,0
20230821,143700,10683747,721,721,721,721,0
20230821,143600,10683747,721,721,721,721,0
20230821,143500,10683747,721,721,721,721,0
20230821,143400,10683747,721,721,721,721,0
20230821,143300,10683747,721,721,721,721,1
20230821,143200,10683026,725,725,725,725,0
20230821,143100,10683026,725,725,725,725,1
20230821,143000,10682301,721,721,721,721,0
20230821,142900,10682301,721,723,723,721,700
20230821,142800,10176727,723,723,723,723,1
20230821,142700,10176004,724,724,724,724,8
20230821,142600,10170212,727,727,727,727,0
20230821,142500,10170212,727,727,727,727,0
20230821,142400,10170212,727,727,727,727,0
20230821,142300,10170212,727,727,727,727,0
20230821,142200,10170212,727,727,727,727,0
20230821,142100,10170212,727,727,727,727,0
20230821,142000,10170212,727,727,727,727,0
20230821,141900,10170212,727,727,727,727,0
20230821,141800,10170212,727,727,727,727,0
20230821,141700,10170212,727,727,727,727,0
20230821,141600,10170212,727,727,727,727,0
20230821,141500,10170212,727,727,727,727,0
20230821,141400,10170212,727,727,727,727,0
20230821,141300,10170212,727,727,727,727,0
20230821,141200,10170212,727,727,727,727,0
20230821,141100,10170212,727,727,727,727,0
20230821,141000,10170212,727,727,727,727,0
20230821,140900,10170212,727,727,727,727,0
20230821,140800,10170212,727,727,727,727,0
20230821,140700,10170212,727,727,727,727,0
20230821,140600,10170212,727,727,727,727,0
20230821,140500,10170212,727,727,727,727,0
20230821,140400,10170212,727,727,727,727,0
20230821,140300,10170212,727,727,727,727,0
20230821,140200,10170212,727,727,727,727,0
20230821,140100,10170212,727,727,727,727,0
20230821,140000,10170212,727,727,727,727,0
20230821,135900,10170212,727,727,727,727,0
20230821,135800,10170212,727,727,727,727,3
20230821,135700,10168031,722,722,722,722,0
20230821,135600,10168031,722,722,722,722,0
20230821,135500,10168031,722,722,722,722,0
20230821,135400,10168031,722,722,722,722,0
20230821,135300,10168031,722,722,722,722,0
20230821,135200,10168031,722,722,722,722,0
20230821,135100,10168031,722,722,722,722,0
20230821,135000,10168031,722,722,722,722,0
20230821,134900,10168031,722,722,722,722,0
20230821,134800,10168031,722,722,722,722,0
20230821,134700,10168031,722,722,722,722,0
20230821,134600,10168031,722,722,722,722,0
20230821,134500,10168031,722,722,722,722,0
20230821,134400,10168031,722,722,722,722,0
20230821,134300,10168031,722,722,722,722,0
20230821,134200,10168031,722,722,722,722,0
20230821,134100,10168031,722,722,722,722,0
20230821,134000,10168031,722,722,722,722,0
20230821,133900,10168031,722,722,722,722,1
20230821,133800,10167309,723,726,726,723,218
20230821,133700,10009128,729,729,729,729,0
20230821,133600,10009128,729,729,729,729,10
20230821,133500,10001838,726,726,726,726,0
20230821,133400,10001838,726,727,727,726,360
20230821,133300,9740119,727,727,727,727,0
20230821,133200,9740119,727,728,728,727,201
20230821,133100,9593962,730,730,730,730,0
20230821,133000,9593962,730,730,730,730,0
20230821,132900,9593962,730,730,730,730,0
20230821,132800,9593962,730,730,730,730,1
20230821,132700,9593232,730,730,730,730,0
20230821,132600,9593232,730,730,730,730,0
20230821,132500,9593232,730,730,730,730,0
20230821,132400,9593232,730,730,730,730,0
20230821,132300,9593232,730,730,730,730,0
20230821,132200,9593232,730,730,730,730,0
20230821,132100,9593232,730,730,730,730,0
20230821,132000,9593232,730,730,730,730,0
20230821,131900,9593232,730,730,730,730,0
20230821,131800,9593232,730,730,730,730,0
20230821,131700,9593232,730,730,730,730,0
20230821,131600,9593232,730,730,730,730,0
20230821,131500,9593232,730,730,730,730,0
20230821,131400,9593232,730,730,730,730,0
20230821,131300,9593232,730,730,730,730,0
20230821,131200,9593232,730,730,730,730,0
20230821,131100,9593232,730,730,730,730,0
20230821,131000,9593232,730,730,730,730,0
20230821,130900,9593232,730,730,730,730,0
20230821,130800,9593232,730,730,730,730,0
20230821,130700,9593232,730,730,730,730,1
20230821,130600,9592502,730,730,730,730,0
20230821,130500,9592502,730,730,730,730,0
20230821,130400,9592502,730,730,730,730,0
20230821,130300,9592502,730,730,730,730,0
20230821,130200,9592502,730,730,730,730,0
20230821,130100,9592502,730,730,730,730,0
20230821,130000,9592502,730,730,730,730,0
20230821,125900,9592502,730,730,730,730,0
20230821,125800,9592502,730,730,730,730,0
20230821,125700,9592502,730,730,730,730,0
20230821,125600,9592502,730,730,730,730,0
20230821,125500,9592502,730,730,730,730,0
20230821,125400,9592502,730,730,730,730,0
20230821,125300,9592502,730,730,730,730,0
20230821,125200,9592502,730,730,730,730,0
20230821,125100,9592502,730,730,730,730,0
20230821,125000,9592502,730,730,730,730,0
20230821,124900,9592502,730,730,730,730,0
20230821,124800,9592502,730,730,730,730,0
20230821,124700,9592502,730,730,730,730,0
20230821,124600,9592502,730,730,730,730,0
20230821,124500,9592502,730,730,730,730,0
20230821,124400,9592502,730,730,730,730,0
20230821,124300,9592502,730,730,730,730,0
20230821,124200,9592502,730,730,730,730,0
20230821,124100,9592502,730,730,730,730,10
20230821,124000,9585202,730,730,730,730,0
20230821,123900,9585202,730,730,730,730,0
20230821,123800,9585202,730,730,730,730,0
20230821,123700,9585202,730,730,730,730,0
20230821,123600,9585202,730,730,730,730,0
20230821,123500,9585202,730,730,730,730,0
20230821,123400,9585202,730,730,730,730,0
20230821,123300,9585202,730,730,730,730,0
20230821,123200,9585202,730,730,730,730,0
20230821,123100,9585202,730,730,730,730,0
20230821,123000,9585202,730,730,730,730,0
20230821,122900,9585202,730,730,730,730,0
20230821,122800,9585202,730,730,730,730,0
20230821,122700,9585202,730,730,730,730,0
20230821,122600,9585202,730,730,730,730,0
20230821,122500,9585202,730,730,730,730,1
20230821,122400,9584472,730,730,730,730,0
20230821,122300,9584472,730,730,730,730,0
20230821,122200,9584472,730,730,730,730,0
20230821,122100,9584472,730,730,730,730,0
20230821,122000,9584472,730,730,730,730,0
20230821,121900,9584472,730,730,730,730,0
20230821,121800,9584472,730,730,730,730,0
20230821,121700,9584472,730,730,730,730,0
20230821,121600,9584472,730,730,730,730,0
20230821,121500,9584472,730,730,730,730,0
20230821,121400,9584472,730,730,730,730,0
20230821,121300,9584472,730,730,730,730,0
20230821,121200,9584472,730,730,730,730,0
20230821,121100,9584472,730,730,730,730,1
20230821,121000,9583742,730,730,730,730,0
20230821,120900,9583742,730,730,730,730,0
20230821,120800,9583742,730,730,730,730,0
20230821,120700,9583742,730,730,730,730,0
20230821,120600,9583742,730,730,730,730,0
20230821,120500,9583742,730,730,730,730,0
20230821,120400,9583742,730,730,730,730,0
20230821,120300,9583742,730,730,730,730,0
20230821,120200,9583742,730,730,730,730,0
20230821,120100,9583742,730,730,730,730,1
20230821,120000,9583012,730,730,730,730,0
20230821,115900,9583012,730,730,730,730,0
20230821,115800,9583012,730,730,730,730,0
20230821,115700,9583012,730,730,730,730,0
20230821,115600,9583012,730,730,730,730,0
20230821,115500,9583012,730,730,730,730,0
20230821,115400,9583012,730,730,730,730,0
20230821,115300,9583012,730,730,730,730,0
20230821,115200,9583012,730,730,730,730,1
20230821,115100,9582282,730,729,730,729,301
20230821,115000,9362852,729,729,729,729,0
20230821,114900,9362852,729,729,729,729,0
20230821,114800,9362852,729,729,729,729,0
20230821,114700,9362852,729,728,729,728,78
20230821,114600,9306067,728,728,728,728,0
20230821,114500,9306067,728,728,728,728,0
20230821,114400,9306067,728,728,728,728,0
20230821,114300,9306067,728,728,728,728,0
20230821,114200,9306067,728,728,728,728,5
20230821,114100,9302427,728,728,728,728,0
20230821,114000,9302427,728,728,728,728,80
20230821,113900,9244187,723,723,723,723,0
20230821,113800,9244187,723,723,723,723,3
20230821,113700,9242018,723,723,723,723,0
20230821,113600,9242018,723,723,723,723,0
20230821,113500,9242018,723,723,723,723,0
20230821,113400,9242018,723,723,723,723,0
20230821,113300,9242018,723,723,723,723,0
20230821,113200,9242018,723,724,724,723,90
20230821,113100,9176859,724,724,724,724,0
20230821,113000,9176859,724,724,724,724,0
20230821,112900,9176859,724,724,724,724,0
20230821,112800,9176859,724,724,724,724,0
20230821,112700,9176859,724,724,724,724,0
20230821,112600,9176859,724,724,724,724,0
20230821,112500,9176859,724,724,724,724,1
20230821,112400,9176135,724,724,724,724,1
20230821,112300,9175411,724,726,726,724,1014
20230821,112200,8439962,727,728,728,727,1173
20230821,112100,7586626,732,732,732,732,8
20230821,112000,7580770,732,732,732,732,1
20230821,111900,7580038,733,733,733,733,0
20230821,111800,7580038,733,733,733,733,0
20230821,111700,7580038,733,733,733,733,0
20230821,111600,7580038,733,733,733,733,0
20230821,111500,7580038,733,733,733,733,1
20230821,111400,7579305,733,733,733,733,0
20230821,111300,7579305,733,733,733,733,0
20230821,111200,7579305,733,733,733,733,0
20230821,111100,7579305,733,733,733,733,0
20230821,111000,7579305,733,733,733,733,0
20230821,110900,7579305,733,733,733,733,0
20230821,110800,7579305,733,733,733,733,0
20230821,110700,7579305,733,733,733,733,0
20230821,110600,7579305,733,733,733,733,0
20230821,110500,7579305,733,733,733,733,0
20230821,110400,7579305,733,729,733,729,566
20230821,110300,7166687,733,733,733,733,0
20230821,110200,7166687,733,733,733,733,0
20230821,110100,7166687,733,733,733,733,0
20230821,110000,7166687,733,733,733,733,545
20230821,105900,6767202,735,734,735,734,1800
20230821,105800,5444936,733,733,733,733,585
20230821,105700,5016131,733,733,733,733,0
20230821,105600,5016131,733,733,733,733,0
20230821,105500,5016131,733,727,733,727,6
20230821,105400,5011739,733,732,733,732,5
20230821,105300,5008075,733,727,733,727,11
20230821,105200,5000024,733,727,733,727,21
20230821,105100,4984638,733,727,733,727,67
20230821,105000,4935589,732,727,732,727,23
20230821,104900,4918758,732,727,732,727,13
20230821,104800,4909247,727,727,727,727,0
20230821,104700,4909247,727,727,727,727,0
20230821,104600,4909247,727,727,727,727,0
20230821,104500,4909247,727,727,727,727,0
20230821,104400,4909247,727,727,727,727,0
20230821,104300,4909247,727,727,727,727,0
20230821,104200,4909247,727,727,727,727,0
20230821,104100,4909247,727,727,727,727,0
20230821,104000,4909247,727,727,727,727,0
20230821,103900,4909247,727,727,727,727,0
20230821,103800,4909247,727,727,727,727,0
20230821,103700,4909247,727,727,727,727,0
20230821,103600,4909247,727,727,727,727,1
20230821,103500,4908520,725,725,725,725,0
20230821,103400,4908520,725,725,725,725,0
20230821,103300,4908520,725,725,725,725,0
20230821,103200,4908520,725,725,725,725,0
20230821,103100,4908520,725,725,725,725,0
20230821,103000,4908520,725,725,725,725,0
20230821,102900,4908520,725,725,725,725,0
20230821,102800,4908520,725,725,725,725,0
20230821,102700,4908520,725,725,725,725,0
20230821,102600,4908520,725,726,726,725,122
20230821,102500,4819949,726,726,726,726,0
20230821,102400,4819949,726,727,727,726,86
20230821,102300,4757428,726,726,726,726,0
20230821,102200,4757428,726,726,726,726,0
20230821,102100,4757428,726,727,727,726,500
20230821,102000,4394308,728,729,729,728,460
20230821,101900,4059380,735,735,735,735,0
20230821,101800,4059380,735,735,735,735,0
20230821,101700,4059380,735,735,735,735,0
20230821,101600,4059380,735,735,735,735,0
20230821,101500,4059380,735,735,735,735,0
20230821,101400,4059380,735,735,735,735,0
20230821,101300,4059380,735,735,735,735,0
20230821,101200,4059380,735,735,735,735,0
20230821,101100,4059380,735,735,735,735,0
20230821,101000,4059380,735,735,735,735,0
20230821,100900,4059380,735,735,735,735,0
20230821,100800,4059380,735,735,735,735,0
20230821,100700,4059380,735,735,735,735,0
20230821,100600,4059380,735,735,735,735,0
20230821,100500,4059380,735,735,735,735,0
20230821,100400,4059380,735,735,735,735,0
20230821,100300,4059380,735,735,735,735,0
20230821,100200,4059380,735,735,735,735,0
20230821,100100,4059380,735,735,735,735,1
20230821,100000,4058645,735,735,735,735,1
20230821,095900,4057910,734,734,734,734,0
20230821,095800,4057910,734,734,734,734,0
20230821,095700,4057910,734,734,734,734,0
20230821,095600,4057910,734,734,734,734,0
20230821,095500,4057910,734,734,734,734,0
20230821,095400,4057910,734,734,734,734,0
20230821,095300,4057910,734,734,734,734,0
20230821,095200,4057910,734,734,734,734,0
20230821,095100,4057910,734,734,734,734,0
20230821,095000,4057910,734,734,734,734,1
20230821,094900,4057176,729,729,729,729,0
20230821,094800,4057176,729,729,729,729,0
20230821,094700,4057176,729,729,729,729,0
20230821,094600,4057176,729,729,729,729,0
20230821,094500,4057176,729,729,729,729,0
20230821,094400,4057176,729,729,729,729,0
20230821,094300,4057176,729,729,729,729,0
20230821,094200,4057176,729,729,729,729,10
20230821,094100,4049886,734,734,734,734,0
20230821,094000,4049886,734,733,734,733,23
20230821,093900,4033005,733,733,733,733,1
20230821,093800,4032272,733,733,733,733,58
20230821,093700,3989758,727,727,727,727,0
20230821,093600,3989758,727,727,727,727,0
20230821,093500,3989758,727,727,727,727,0
20230821,093400,3989758,727,726,735,725,85
20230821,093300,3927409,726,734,734,726,4
20230821,093200,3924494,726,730,730,726,3698
20230821,093100,1235183,743,743,743,743,0
20230821,093000,1235183,743,736,743,736,284
20230821,092900,1024967,740,737,740,737,282
20230821,092800,816752,739,739,739,739,0
20230821,092700,816752,739,738,739,738,73
20230821,092600,762819,739,739,739,739,0
20230821,092500,762819,739,739,739,739,0
20230821,092400,762819,739,739,739,739,0
20230821,092300,762819,739,736,739,736,200
20230821,092200,615210,729,729,729,729,0
20230821,092100,615210,729,729,729,729,0
20230821,092000,615210,729,729,729,729,0
20230821,091900,615210,729,729,729,729,0
20230821,091800,615210,729,729,729,729,0
20230821,091700,615210,729,729,729,729,0
20230821,091600,615210,729,729,729,729,0
20230821,091500,615210,729,736,736,729,2
20230821,091400,613745,739,739,739,739,0
20230821,091300,613745,739,739,739,739,1
20230821,091200,613006,725,735,740,725,524
20230821,091100,228412,732,732,732,732,0
20230821,091000,228412,732,732,732,732,0
20230821,090900,228412,732,732,732,732,0
20230821,090800,228412,732,732,732,732,0
20230821,090700,228412,732,732,732,732,0
20230821,090600,228412,732,732,732,732,0
20230821,090500,228412,732,732,732,732,39
20230821,090400,199864,732,732,732,732,0
20230821,090300,199864,732,732,732,732,33
20230821,090200,175708,733,733,733,733,0
20230821,090100,175708,733,733,733,733,0
20230821,090000,175708,733,732,733,732,240