KissMeData/001020/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,183200,22738159,740,740,740,740,2219
20240812,183100,22738159,740,740,740,740,0
20240812,183000,22738159,740,740,740,740,0
20240812,182900,22738159,740,740,740,740,0
20240812,182800,22738159,740,740,740,740,0
20240812,182700,22738159,740,740,740,740,0
20240812,182600,22738159,740,740,740,740,0
20240812,182500,22738159,740,740,740,740,0
20240812,182400,22738159,740,740,740,740,0
20240812,182300,22738159,740,740,740,740,0
20240812,182200,22738159,740,740,740,740,0
20240812,182100,22738159,740,740,740,740,0
20240812,182000,22738159,740,740,740,740,0
20240812,181900,22738159,740,740,740,740,0
20240812,181800,22738159,740,740,740,740,0
20240812,181700,22738159,740,740,740,740,0
20240812,181600,22738159,740,740,740,740,0
20240812,181500,22738159,740,740,740,740,0
20240812,181400,22738159,740,740,740,740,0
20240812,181300,22738159,740,740,740,740,0
20240812,181200,22738159,740,740,740,740,0
20240812,181100,22738159,740,740,740,740,0
20240812,181000,22738159,740,740,740,740,0
20240812,180900,22738159,740,740,740,740,0
20240812,180800,22738159,740,740,740,740,0
20240812,180700,22738159,740,740,740,740,0
20240812,180600,22738159,740,740,740,740,0
20240812,180500,22738159,740,740,740,740,0
20240812,180400,22738159,740,740,740,740,0
20240812,180300,22738159,740,740,740,740,0
20240812,180200,22738159,740,740,740,740,2219
20240812,180100,22738159,740,740,740,740,0
20240812,180000,22738159,740,740,740,740,0
20240812,175900,22738159,740,740,740,740,0
20240812,175800,22738159,740,740,740,740,0
20240812,175700,22738159,740,740,740,740,0
20240812,175600,22738159,740,740,740,740,0
20240812,175500,22738159,740,740,740,740,0
20240812,175400,22738159,740,740,740,740,0
20240812,175300,22738159,740,740,740,740,0
20240812,175200,22738159,740,740,740,740,0
20240812,175100,22738159,740,740,740,740,0
20240812,175000,22738159,740,740,740,740,0
20240812,174900,22738159,740,740,740,740,0
20240812,174800,22738159,740,740,740,740,0
20240812,174700,22738159,740,740,740,740,0
20240812,174600,22738159,740,740,740,740,0
20240812,174500,22738159,740,740,740,740,0
20240812,174400,22738159,740,740,740,740,0
20240812,174300,22738159,740,740,740,740,0
20240812,174200,22738159,740,740,740,740,0
20240812,174100,22738159,740,740,740,740,0
20240812,174000,22738159,740,740,740,740,0
20240812,173900,22738159,740,740,740,740,0
20240812,173800,22738159,740,740,740,740,0
20240812,173700,22738159,740,740,740,740,0
20240812,173600,22738159,740,740,740,740,0
20240812,173500,22738159,740,740,740,740,0
20240812,173400,22738159,740,740,740,740,0
20240812,173300,22738159,740,740,740,740,0
20240812,173200,22738159,740,740,740,740,2219
20240812,173100,22738159,740,740,740,740,0
20240812,173000,22738159,740,740,740,740,0
20240812,172900,22738159,740,740,740,740,0
20240812,172800,22738159,740,740,740,740,0
20240812,172700,22738159,740,740,740,740,0
20240812,172600,22738159,740,740,740,740,0
20240812,172500,22738159,740,740,740,740,0
20240812,172400,22738159,740,740,740,740,0
20240812,172300,22738159,740,740,740,740,0
20240812,172200,22738159,740,740,740,740,0
20240812,172100,22738159,740,740,740,740,0
20240812,172000,22738159,740,740,740,740,0
20240812,171900,22738159,740,740,740,740,0
20240812,171800,22738159,740,740,740,740,0
20240812,171700,22738159,740,740,740,740,0
20240812,171600,22738159,740,740,740,740,0
20240812,171500,22738159,740,740,740,740,0
20240812,171400,22738159,740,740,740,740,0
20240812,171300,22738159,740,740,740,740,0
20240812,171200,22738159,740,740,740,740,0
20240812,171100,22738159,740,740,740,740,0
20240812,171000,22738159,740,740,740,740,0
20240812,170900,22738159,740,740,740,740,0
20240812,170800,22738159,740,740,740,740,0
20240812,170700,22738159,740,740,740,740,0
20240812,170600,22738159,740,740,740,740,0
20240812,170500,22738159,740,740,740,740,0
20240812,170400,22738159,740,740,740,740,0
20240812,170300,22738159,740,740,740,740,0
20240812,170200,22738159,740,740,740,740,2219
20240812,170100,22738159,740,740,740,740,0
20240812,170000,22738159,740,740,740,740,0
20240812,165900,22738159,740,740,740,740,0
20240812,165800,22738159,740,740,740,740,0
20240812,165700,22738159,740,740,740,740,0
20240812,165600,22738159,740,740,740,740,0
20240812,165500,22738159,740,740,740,740,0
20240812,165400,22738159,740,740,740,740,0
20240812,165300,22738159,740,740,740,740,0
20240812,165200,22738159,740,740,740,740,0
20240812,165100,22738159,740,740,740,740,0
20240812,165000,22738159,740,740,740,740,0
20240812,164900,22738159,740,740,740,740,0
20240812,164800,22738159,740,740,740,740,0
20240812,164700,22738159,740,740,740,740,0
20240812,164600,22738159,740,740,740,740,0
20240812,164500,22738159,740,740,740,740,0
20240812,164400,22738159,740,740,740,740,0
20240812,164300,22738159,740,740,740,740,0
20240812,164200,22738159,740,740,740,740,0
20240812,164100,22738159,740,740,740,740,0
20240812,164000,22738159,740,740,740,740,0
20240812,163900,22738159,740,740,740,740,0
20240812,163800,22738159,740,740,740,740,0
20240812,163700,22738159,740,740,740,740,0
20240812,163600,22738159,740,740,740,740,0
20240812,163500,22738159,740,740,740,740,0
20240812,163400,22738159,740,740,740,740,0
20240812,163300,22738159,740,740,740,740,0
20240812,163200,22738159,740,740,740,740,2219
20240812,163100,22738159,740,740,740,740,0
20240812,163000,22738159,740,740,740,740,0
20240812,162900,22738159,740,740,740,740,0
20240812,162800,22738159,740,740,740,740,0
20240812,162700,22738159,740,740,740,740,0
20240812,162600,22738159,740,740,740,740,0
20240812,162500,22738159,740,740,740,740,0
20240812,162400,22738159,740,740,740,740,0
20240812,162300,22738159,740,740,740,740,0
20240812,162200,22738159,740,740,740,740,0
20240812,162100,22738159,740,740,740,740,0
20240812,162000,22738159,740,740,740,740,0
20240812,161900,22738159,740,740,740,740,0
20240812,161800,22738159,740,740,740,740,0
20240812,161700,22738159,740,740,740,740,0
20240812,161600,22738159,740,740,740,740,0
20240812,161500,22738159,740,740,740,740,0
20240812,161400,22738159,740,740,740,740,0
20240812,161300,22738159,740,740,740,740,0
20240812,161200,22738159,740,740,740,740,0
20240812,161100,22738159,740,740,740,740,0
20240812,161000,22738159,740,740,740,740,0
20240812,160900,22738159,740,740,740,740,0
20240812,160800,22738159,740,740,740,740,0
20240812,160700,22738159,740,740,740,740,0
20240812,160600,22738159,740,740,740,740,0
20240812,160500,22738159,740,740,740,740,0
20240812,160400,22738159,740,740,740,740,0
20240812,160300,22738159,740,740,740,740,0
20240812,160200,22738159,740,740,740,740,2219
20240812,160100,22738159,740,740,740,740,0
20240812,160000,22738159,740,740,740,740,0
20240812,155900,22738159,740,740,740,740,0
20240812,155800,22738159,740,740,740,740,0
20240812,155700,22738159,740,740,740,740,0
20240812,155600,22738159,740,740,740,740,0
20240812,155500,22738159,740,740,740,740,0
20240812,155400,22738159,740,740,740,740,0
20240812,155300,22738159,740,740,740,740,0
20240812,155200,22738159,740,740,740,740,0
20240812,155100,22738159,740,740,740,740,0
20240812,155000,22738159,740,740,740,740,0
20240812,154900,22738159,740,740,740,740,0
20240812,154800,22738159,740,740,740,740,0
20240812,154700,22738159,740,740,740,740,0
20240812,154600,22738159,740,740,740,740,0
20240812,154500,22738159,740,740,740,740,0
20240812,154400,22738159,740,740,740,740,0
20240812,154300,22738159,740,740,740,740,0
20240812,154200,22738159,740,740,740,740,0
20240812,154100,22738159,740,740,740,740,0
20240812,154000,22738159,740,740,740,740,0
20240812,153900,22738159,740,740,740,740,0
20240812,153800,22738159,740,740,740,740,0
20240812,153700,22738159,740,740,740,740,0
20240812,153600,22738159,740,740,740,740,0
20240812,153500,22738159,740,740,740,740,0
20240812,153400,22738159,740,740,740,740,0
20240812,153300,22738159,740,740,740,740,0
20240812,153200,22738159,740,740,740,740,2219
20240812,153100,22738159,740,740,740,740,0
20240812,153000,22738159,740,740,740,740,2219
20240812,152900,21096099,746,746,746,746,0
20240812,152800,21096099,746,746,746,746,0
20240812,152700,21096099,746,746,746,746,0
20240812,152600,21096099,746,746,746,746,0
20240812,152500,21096099,746,746,746,746,0
20240812,152400,21096099,746,746,746,746,0
20240812,152300,21096099,746,746,746,746,0
20240812,152200,21096099,746,746,746,746,0
20240812,152100,21096099,746,746,746,746,0
20240812,152000,21096099,746,746,746,746,0
20240812,151900,21096099,746,733,746,733,3384
20240812,151800,18590580,732,732,732,732,0
20240812,151700,18590580,732,732,732,732,30
20240812,151600,18568620,733,733,733,733,0
20240812,151500,18568620,733,733,733,733,0
20240812,151400,18568620,733,733,733,725,10010
20240812,151300,11281171,739,739,739,739,0
20240812,151200,11281171,739,739,739,739,0
20240812,151100,11281171,739,734,739,734,7
20240812,151000,11276010,740,740,740,740,0
20240812,150900,11276010,740,740,740,740,0
20240812,150800,11276010,740,740,740,740,0
20240812,150700,11276010,740,740,740,740,0
20240812,150600,11276010,740,740,740,740,0
20240812,150500,11276010,740,740,740,740,0
20240812,150400,11276010,740,740,740,740,0
20240812,150300,11276010,740,740,740,740,0
20240812,150200,11276010,740,740,740,740,0
20240812,150100,11276010,740,740,740,740,0
20240812,150000,11276010,740,740,740,740,0
20240812,145900,11276010,740,740,740,740,0
20240812,145800,11276010,740,740,740,740,0
20240812,145700,11276010,740,740,740,740,2
20240812,145600,11274530,740,746,747,740,8454
20240812,145500,4994215,746,733,746,733,2565
20240812,145400,3098551,732,732,732,732,0
20240812,145300,3098551,732,732,732,732,0
20240812,145200,3098551,732,732,732,732,0
20240812,145100,3098551,732,732,732,732,0
20240812,145000,3098551,732,732,732,732,19
20240812,144900,3084643,733,733,733,733,0
20240812,144800,3084643,733,733,733,733,0
20240812,144700,3084643,733,733,733,733,0
20240812,144600,3084643,733,733,733,733,19
20240812,144500,3070716,733,733,733,733,0
20240812,144400,3070716,733,733,733,733,0
20240812,144300,3070716,733,733,733,733,0
20240812,144200,3070716,733,733,733,733,0
20240812,144100,3070716,733,733,733,733,0
20240812,144000,3070716,733,731,733,731,2223
20240812,143900,1443925,732,732,732,732,0
20240812,143800,1443925,732,731,732,731,121
20240812,143700,1355434,731,731,731,731,0
20240812,143600,1355434,731,731,731,731,19
20240812,143500,1341545,730,730,730,730,0
20240812,143400,1341545,730,730,730,730,0
20240812,143300,1341545,730,730,730,730,0
20240812,143200,1341545,730,730,730,730,0
20240812,143100,1341545,730,730,730,730,0
20240812,143000,1341545,730,730,730,730,0
20240812,142900,1341545,730,730,730,730,0
20240812,142800,1341545,730,731,731,730,101
20240812,142700,1267725,731,731,731,731,0
20240812,142600,1267725,731,731,731,731,20
20240812,142500,1253105,730,730,730,730,0
20240812,142400,1253105,730,730,730,730,0
20240812,142300,1253105,730,730,730,730,0
20240812,142200,1253105,730,730,730,730,9
20240812,142100,1246535,730,730,730,730,0
20240812,142000,1246535,730,730,730,730,0
20240812,141900,1246535,730,730,730,730,0
20240812,141800,1246535,730,730,730,730,0
20240812,141700,1246535,730,730,730,730,0
20240812,141600,1246535,730,730,730,730,1
20240812,141500,1245805,731,731,731,731,0
20240812,141400,1245805,731,731,731,731,0
20240812,141300,1245805,731,731,731,731,0
20240812,141200,1245805,731,731,731,731,0
20240812,141100,1245805,731,731,731,731,0
20240812,141000,1245805,731,731,731,731,0
20240812,140900,1245805,731,731,731,731,0
20240812,140800,1245805,731,731,731,731,0
20240812,140700,1245805,731,731,731,731,0
20240812,140600,1245805,731,731,731,731,0
20240812,140500,1245805,731,731,731,731,0
20240812,140400,1245805,731,731,731,731,0
20240812,140300,1245805,731,731,731,731,0
20240812,140200,1245805,731,731,731,731,0
20240812,140100,1245805,731,731,731,731,0
20240812,140000,1245805,731,731,731,731,300
20240812,135900,1026505,731,731,731,731,0
20240812,135800,1026505,731,731,731,731,0
20240812,135700,1026505,731,731,731,731,0
20240812,135600,1026505,731,731,731,731,0
20240812,135500,1026505,731,731,731,731,0
20240812,135400,1026505,731,731,731,731,100
20240812,135300,953405,732,732,732,732,0
20240812,135200,953405,732,732,732,732,3
20240812,135100,951209,732,732,732,732,0
20240812,135000,951209,732,732,732,732,0
20240812,134900,951209,732,732,732,732,73
20240812,134800,897773,732,732,732,732,0
20240812,134700,897773,732,732,732,732,90
20240812,134600,831893,730,730,730,730,0
20240812,134500,831893,730,730,730,730,0
20240812,134400,831893,730,730,730,730,0
20240812,134300,831893,730,730,730,730,0
20240812,134200,831893,730,730,730,730,0
20240812,134100,831893,730,730,730,730,0
20240812,134000,831893,730,730,730,730,0
20240812,133900,831893,730,730,730,730,0
20240812,133800,831893,730,730,730,730,0
20240812,133700,831893,730,730,730,730,0
20240812,133600,831893,730,730,730,730,0
20240812,133500,831893,730,730,730,730,0
20240812,133400,831893,730,730,730,730,0
20240812,133300,831893,730,730,730,730,0
20240812,133200,831893,730,730,730,730,0
20240812,133100,831893,730,730,730,730,0
20240812,133000,831893,730,730,730,730,0
20240812,132900,831893,730,730,730,730,0
20240812,132800,831893,730,730,730,730,1
20240812,132700,831163,732,732,732,732,0
20240812,132600,831163,732,732,732,732,0
20240812,132500,831163,732,732,732,732,0
20240812,132400,831163,732,732,732,732,0
20240812,132300,831163,732,732,732,732,1
20240812,132200,830431,732,732,732,732,0
20240812,132100,830431,732,732,732,732,0
20240812,132000,830431,732,732,732,732,0
20240812,131900,830431,732,732,732,732,0
20240812,131800,830431,732,732,732,732,0
20240812,131700,830431,732,732,732,732,0
20240812,131600,830431,732,732,732,732,0
20240812,131500,830431,732,732,732,732,0
20240812,131400,830431,732,732,732,732,0
20240812,131300,830431,732,732,732,732,0
20240812,131200,830431,732,732,732,732,0
20240812,131100,830431,732,732,732,732,0
20240812,131000,830431,732,732,732,732,0
20240812,130900,830431,732,732,732,732,0
20240812,130800,830431,732,732,732,732,1
20240812,130700,829699,732,732,732,732,0
20240812,130600,829699,732,732,732,732,0
20240812,130500,829699,732,732,732,732,136
20240812,130400,730147,732,732,732,732,0
20240812,130300,730147,732,732,732,732,0
20240812,130200,730147,732,732,732,732,1
20240812,130100,729415,731,731,731,731,0
20240812,130000,729415,731,731,731,731,0
20240812,125900,729415,731,731,731,731,0
20240812,125800,729415,731,731,731,731,0
20240812,125700,729415,731,731,731,731,0
20240812,125600,729415,731,731,731,731,0
20240812,125500,729415,731,731,731,731,0
20240812,125400,729415,731,731,731,731,0
20240812,125300,729415,731,731,731,731,0
20240812,125200,729415,731,731,731,731,1
20240812,125100,728684,733,733,733,733,0
20240812,125000,728684,733,733,733,733,0
20240812,124900,728684,733,733,733,733,0
20240812,124800,728684,733,733,733,733,0
20240812,124700,728684,733,733,733,733,0
20240812,124600,728684,733,733,733,733,0
20240812,124500,728684,733,733,733,733,0
20240812,124400,728684,733,733,733,733,0
20240812,124300,728684,733,733,733,733,0
20240812,124200,728684,733,733,733,733,0
20240812,124100,728684,733,733,733,733,0
20240812,124000,728684,733,733,733,733,0
20240812,123900,728684,733,733,733,733,0
20240812,123800,728684,733,733,733,733,0
20240812,123700,728684,733,733,733,733,0
20240812,123600,728684,733,733,733,733,0
20240812,123500,728684,733,733,733,733,0
20240812,123400,728684,733,733,733,733,0
20240812,123300,728684,733,733,733,733,1
20240812,123200,727951,734,734,734,734,0
20240812,123100,727951,734,734,734,734,0
20240812,123000,727951,734,734,734,734,0
20240812,122900,727951,734,734,734,734,0
20240812,122800,727951,734,734,734,734,0
20240812,122700,727951,734,734,734,734,0
20240812,122600,727951,734,734,734,734,0
20240812,122500,727951,734,734,734,734,0
20240812,122400,727951,734,734,734,734,0
20240812,122300,727951,734,734,734,734,0
20240812,122200,727951,734,734,734,734,0
20240812,122100,727951,734,734,734,734,0
20240812,122000,727951,734,734,734,734,0
20240812,121900,727951,734,734,734,734,0
20240812,121800,727951,734,734,734,734,0
20240812,121700,727951,734,734,734,734,0
20240812,121600,727951,734,734,734,734,20
20240812,121500,713271,734,734,734,734,0
20240812,121400,713271,734,734,734,734,217
20240812,121300,553993,734,734,734,734,0
20240812,121200,553993,734,734,734,734,0
20240812,121100,553993,734,734,734,734,0
20240812,121000,553993,734,734,734,734,0
20240812,120900,553993,734,734,734,734,0
20240812,120800,553993,734,734,734,734,0
20240812,120700,553993,734,734,734,734,0
20240812,120600,553993,734,734,734,734,0
20240812,120500,553993,734,734,734,734,0
20240812,120400,553993,734,734,734,734,5
20240812,120300,550323,734,734,734,734,0
20240812,120200,550323,734,734,734,734,0
20240812,120100,550323,734,734,734,734,39
20240812,120000,521697,734,734,734,734,0
20240812,115900,521697,734,734,734,734,0
20240812,115800,521697,734,734,734,734,0
20240812,115700,521697,734,734,734,734,0
20240812,115600,521697,734,734,734,734,0
20240812,115500,521697,734,734,734,734,0
20240812,115400,521697,734,734,734,734,3
20240812,115300,519495,734,734,734,734,3
20240812,115200,517293,734,734,734,734,0
20240812,115100,517293,734,734,734,734,19
20240812,115000,503347,734,734,734,734,0
20240812,114900,503347,734,734,734,734,0
20240812,114800,503347,734,734,734,734,0
20240812,114700,503347,734,734,734,734,0
20240812,114600,503347,734,734,734,734,19
20240812,114500,489401,733,733,733,733,0
20240812,114400,489401,733,733,733,733,0
20240812,114300,489401,733,733,733,733,0
20240812,114200,489401,733,733,733,733,0
20240812,114100,489401,733,733,733,733,10
20240812,114000,482071,734,734,734,734,0
20240812,113900,482071,734,734,734,734,0
20240812,113800,482071,734,734,734,734,0
20240812,113700,482071,734,734,734,734,0
20240812,113600,482071,734,734,734,734,0
20240812,113500,482071,734,734,734,734,0
20240812,113400,482071,734,734,734,734,0
20240812,113300,482071,734,734,734,734,0
20240812,113200,482071,734,734,734,734,0
20240812,113100,482071,734,734,734,734,0
20240812,113000,482071,734,734,734,734,0
20240812,112900,482071,734,734,734,734,0
20240812,112800,482071,734,734,734,734,0
20240812,112700,482071,734,734,734,734,0
20240812,112600,482071,734,734,734,734,0
20240812,112500,482071,734,734,734,734,0
20240812,112400,482071,734,734,734,734,0
20240812,112300,482071,734,734,734,734,0
20240812,112200,482071,734,734,734,734,0
20240812,112100,482071,734,734,734,734,0
20240812,112000,482071,734,734,734,734,0
20240812,111900,482071,734,734,734,734,0
20240812,111800,482071,734,734,734,734,0
20240812,111700,482071,734,734,734,734,0
20240812,111600,482071,734,734,734,734,0
20240812,111500,482071,734,734,734,734,0
20240812,111400,482071,734,734,734,734,0
20240812,111300,482071,734,734,734,734,0
20240812,111200,482071,734,734,734,734,0
20240812,111100,482071,734,734,734,734,0
20240812,111000,482071,734,734,734,734,0
20240812,110900,482071,734,734,734,734,0
20240812,110800,482071,734,734,734,734,0
20240812,110700,482071,734,734,734,734,0
20240812,110600,482071,734,734,734,734,0
20240812,110500,482071,734,734,734,734,1
20240812,110400,481337,733,733,733,733,0
20240812,110300,481337,733,733,733,733,0
20240812,110200,481337,733,734,734,733,21
20240812,110100,465934,733,733,733,733,0
20240812,110000,465934,733,733,733,733,0
20240812,105900,465934,733,733,733,733,0
20240812,105800,465934,733,733,733,733,9
20240812,105700,459337,733,733,733,733,0
20240812,105600,459337,733,734,734,733,69
20240812,105500,408741,734,734,734,734,0
20240812,105400,408741,734,734,734,734,19
20240812,105300,394795,734,734,734,734,0
20240812,105200,394795,734,734,734,734,0
20240812,105100,394795,734,734,734,734,0
20240812,105000,394795,734,734,734,734,0
20240812,104900,394795,734,734,734,734,0
20240812,104800,394795,734,734,734,734,0
20240812,104700,394795,734,734,734,734,0
20240812,104600,394795,734,734,734,734,0
20240812,104500,394795,734,734,734,734,0
20240812,104400,394795,734,734,734,734,0
20240812,104300,394795,734,734,734,734,0
20240812,104200,394795,734,734,734,734,0
20240812,104100,394795,734,734,734,734,0
20240812,104000,394795,734,734,734,734,0
20240812,103900,394795,734,734,734,734,1
20240812,103800,394061,732,732,732,732,0
20240812,103700,394061,732,732,732,732,0
20240812,103600,394061,732,732,732,732,0
20240812,103500,394061,732,732,732,732,0
20240812,103400,394061,732,732,732,732,21
20240812,103300,378689,732,732,732,732,0
20240812,103200,378689,732,734,734,732,210
20240812,103100,224840,734,734,734,734,0
20240812,103000,224840,734,734,734,734,0
20240812,102900,224840,734,734,734,734,0
20240812,102800,224840,734,734,734,734,0
20240812,102700,224840,734,734,734,734,0
20240812,102600,224840,734,734,734,734,0
20240812,102500,224840,734,734,734,734,0
20240812,102400,224840,734,734,734,734,2
20240812,102300,223372,734,734,734,734,0
20240812,102200,223372,734,734,734,734,0
20240812,102100,223372,734,734,734,734,1
20240812,102000,222638,733,733,733,733,1
20240812,101900,221905,734,734,734,734,0
20240812,101800,221905,734,734,734,734,1
20240812,101700,221171,734,734,734,734,1
20240812,101600,220437,733,733,733,733,10
20240812,101500,213107,733,733,733,733,0
20240812,101400,213107,733,733,733,733,0
20240812,101300,213107,733,733,733,733,0
20240812,101200,213107,733,733,733,733,1
20240812,101100,212374,733,733,733,733,27
20240812,101000,192583,733,733,733,733,0
20240812,100900,192583,733,733,733,733,0
20240812,100800,192583,733,733,733,733,0
20240812,100700,192583,733,733,733,733,0
20240812,100600,192583,733,733,733,733,20
20240812,100500,177923,733,733,733,733,0
20240812,100400,177923,733,733,733,733,0
20240812,100300,177923,733,733,733,733,0
20240812,100200,177923,733,733,733,733,1
20240812,100100,177190,733,733,733,733,0
20240812,100000,177190,733,733,733,733,0
20240812,095900,177190,733,733,733,733,0
20240812,095800,177190,733,733,733,733,0
20240812,095700,177190,733,733,733,733,0
20240812,095600,177190,733,733,733,733,0
20240812,095500,177190,733,733,733,733,0
20240812,095400,177190,733,733,733,733,0
20240812,095300,177190,733,733,733,733,0
20240812,095200,177190,733,733,733,733,0
20240812,095100,177190,733,733,733,733,0
20240812,095000,177190,733,733,733,733,1
20240812,094900,176457,733,733,733,733,55
20240812,094800,136142,733,733,733,733,0
20240812,094700,136142,733,733,733,733,0
20240812,094600,136142,733,733,733,733,0
20240812,094500,136142,733,732,733,732,10
20240812,094400,128814,729,729,729,729,4
20240812,094300,125898,730,732,732,730,33
20240812,094200,101748,732,732,732,732,7
20240812,094100,96624,732,732,732,732,0
20240812,094000,96624,732,732,732,732,10
20240812,093900,89304,732,732,732,732,0
20240812,093800,89304,732,732,732,732,0
20240812,093700,89304,732,732,732,732,0
20240812,093600,89304,732,732,732,732,0
20240812,093500,89304,732,732,732,732,0
20240812,093400,89304,732,732,732,732,0
20240812,093300,89304,732,732,732,732,0
20240812,093200,89304,732,732,732,732,1
20240812,093100,88572,732,732,732,732,5
20240812,093000,84912,732,732,732,732,0
20240812,092900,84912,732,732,732,732,0
20240812,092800,84912,732,732,732,732,0
20240812,092700,84912,732,732,732,732,0
20240812,092600,84912,732,732,732,732,30
20240812,092500,62952,732,732,732,732,1
20240812,092400,62220,732,732,732,732,0
20240812,092300,62220,732,732,732,732,0
20240812,092200,62220,732,732,732,732,0
20240812,092100,62220,732,732,732,732,0
20240812,092000,62220,732,732,732,732,0
20240812,091900,62220,732,732,732,732,10
20240812,091800,54900,732,732,732,732,0
20240812,091700,54900,732,732,732,732,0
20240812,091600,54900,732,732,732,732,0
20240812,091500,54900,732,732,732,732,1
20240812,091400,54168,732,732,732,732,0
20240812,091300,54168,732,732,732,732,17
20240812,091200,41724,732,732,732,732,0
20240812,091100,41724,732,732,732,732,0
20240812,091000,41724,732,732,732,732,0
20240812,090900,41724,732,732,732,732,0
20240812,090800,41724,732,732,732,732,0
20240812,090700,41724,732,732,732,732,54
20240812,090600,2196,732,732,732,732,0
20240812,090500,2196,732,732,732,732,0
20240812,090400,2196,732,732,732,732,0
20240812,090300,2196,732,732,732,732,0
20240812,090200,2196,732,732,732,732,0
20240812,090100,2196,732,732,732,732,0
20240812,090000,2196,732,732,732,732,3