KissMeData/001020/min/candle-20240819.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240819,183200,16112187,728,728,728,728,448
20240819,183100,16112187,728,728,728,728,0
20240819,183000,16112187,728,728,728,728,0
20240819,182900,16112187,728,728,728,728,0
20240819,182800,16112187,728,728,728,728,0
20240819,182700,16112187,728,728,728,728,0
20240819,182600,16112187,728,728,728,728,0
20240819,182500,16112187,728,728,728,728,0
20240819,182400,16112187,728,728,728,728,0
20240819,182300,16112187,728,728,728,728,0
20240819,182200,16112187,728,728,728,728,0
20240819,182100,16112187,728,728,728,728,0
20240819,182000,16112187,728,728,728,728,0
20240819,181900,16112187,728,728,728,728,0
20240819,181800,16112187,728,728,728,728,0
20240819,181700,16112187,728,728,728,728,0
20240819,181600,16112187,728,728,728,728,0
20240819,181500,16112187,728,728,728,728,0
20240819,181400,16112187,728,728,728,728,0
20240819,181300,16112187,728,728,728,728,0
20240819,181200,16112187,728,728,728,728,0
20240819,181100,16112187,728,728,728,728,0
20240819,181000,16112187,728,728,728,728,0
20240819,180900,16112187,728,728,728,728,0
20240819,180800,16112187,728,728,728,728,0
20240819,180700,16112187,728,728,728,728,0
20240819,180600,16112187,728,728,728,728,0
20240819,180500,16112187,728,728,728,728,0
20240819,180400,16112187,728,728,728,728,0
20240819,180300,16112187,728,728,728,728,0
20240819,180200,16112187,728,728,728,728,448
20240819,180100,16112187,728,728,728,728,0
20240819,180000,16112187,728,728,728,728,0
20240819,175900,16112187,728,728,728,728,0
20240819,175800,16112187,728,728,728,728,0
20240819,175700,16112187,728,728,728,728,0
20240819,175600,16112187,728,728,728,728,0
20240819,175500,16112187,728,728,728,728,0
20240819,175400,16112187,728,728,728,728,0
20240819,175300,16112187,728,728,728,728,0
20240819,175200,16112187,728,728,728,728,0
20240819,175100,16112187,728,728,728,728,0
20240819,175000,16112187,728,728,728,728,0
20240819,174900,16112187,728,728,728,728,0
20240819,174800,16112187,728,728,728,728,0
20240819,174700,16112187,728,728,728,728,0
20240819,174600,16112187,728,728,728,728,0
20240819,174500,16112187,728,728,728,728,0
20240819,174400,16112187,728,728,728,728,0
20240819,174300,16112187,728,728,728,728,0
20240819,174200,16112187,728,728,728,728,0
20240819,174100,16112187,728,728,728,728,0
20240819,174000,16112187,728,728,728,728,0
20240819,173900,16112187,728,728,728,728,0
20240819,173800,16112187,728,728,728,728,0
20240819,173700,16112187,728,728,728,728,0
20240819,173600,16112187,728,728,728,728,0
20240819,173500,16112187,728,728,728,728,0
20240819,173400,16112187,728,728,728,728,0
20240819,173300,16112187,728,728,728,728,0
20240819,173200,16112187,728,728,728,728,448
20240819,173100,16112187,728,728,728,728,0
20240819,173000,16112187,728,728,728,728,0
20240819,172900,16112187,728,728,728,728,0
20240819,172800,16112187,728,728,728,728,0
20240819,172700,16112187,728,728,728,728,0
20240819,172600,16112187,728,728,728,728,0
20240819,172500,16112187,728,728,728,728,0
20240819,172400,16112187,728,728,728,728,0
20240819,172300,16112187,728,728,728,728,0
20240819,172200,16112187,728,728,728,728,0
20240819,172100,16112187,728,728,728,728,0
20240819,172000,16112187,728,728,728,728,0
20240819,171900,16112187,728,728,728,728,0
20240819,171800,16112187,728,728,728,728,0
20240819,171700,16112187,728,728,728,728,0
20240819,171600,16112187,728,728,728,728,0
20240819,171500,16112187,728,728,728,728,0
20240819,171400,16112187,728,728,728,728,0
20240819,171300,16112187,728,728,728,728,0
20240819,171200,16112187,728,728,728,728,0
20240819,171100,16112187,728,728,728,728,0
20240819,171000,16112187,728,728,728,728,0
20240819,170900,16112187,728,728,728,728,0
20240819,170800,16112187,728,728,728,728,0
20240819,170700,16112187,728,728,728,728,0
20240819,170600,16112187,728,728,728,728,0
20240819,170500,16112187,728,728,728,728,0
20240819,170400,16112187,728,728,728,728,0
20240819,170300,16112187,728,728,728,728,0
20240819,170200,16112187,728,728,728,728,448
20240819,170100,16112187,728,728,728,728,0
20240819,170000,16112187,728,728,728,728,0
20240819,165900,16112187,728,728,728,728,0
20240819,165800,16112187,728,728,728,728,0
20240819,165700,16112187,728,728,728,728,0
20240819,165600,16112187,728,728,728,728,0
20240819,165500,16112187,728,728,728,728,0
20240819,165400,16112187,728,728,728,728,0
20240819,165300,16112187,728,728,728,728,0
20240819,165200,16112187,728,728,728,728,0
20240819,165100,16112187,728,728,728,728,0
20240819,165000,16112187,728,728,728,728,0
20240819,164900,16112187,728,728,728,728,0
20240819,164800,16112187,728,728,728,728,0
20240819,164700,16112187,728,728,728,728,0
20240819,164600,16112187,728,728,728,728,0
20240819,164500,16112187,728,728,728,728,0
20240819,164400,16112187,728,728,728,728,0
20240819,164300,16112187,728,728,728,728,0
20240819,164200,16112187,728,728,728,728,0
20240819,164100,16112187,728,728,728,728,0
20240819,164000,16112187,728,728,728,728,0
20240819,163900,16112187,728,728,728,728,0
20240819,163800,16112187,728,728,728,728,0
20240819,163700,16112187,728,728,728,728,0
20240819,163600,16112187,728,728,728,728,0
20240819,163500,16112187,728,728,728,728,0
20240819,163400,16112187,728,728,728,728,0
20240819,163300,16112187,728,728,728,728,0
20240819,163200,16112187,728,728,728,728,448
20240819,163100,16112187,728,728,728,728,0
20240819,163000,16112187,728,728,728,728,0
20240819,162900,16112187,728,728,728,728,0
20240819,162800,16112187,728,728,728,728,0
20240819,162700,16112187,728,728,728,728,0
20240819,162600,16112187,728,728,728,728,0
20240819,162500,16112187,728,728,728,728,0
20240819,162400,16112187,728,728,728,728,0
20240819,162300,16112187,728,728,728,728,0
20240819,162200,16112187,728,728,728,728,0
20240819,162100,16112187,728,728,728,728,0
20240819,162000,16112187,728,728,728,728,0
20240819,161900,16112187,728,728,728,728,0
20240819,161800,16112187,728,728,728,728,0
20240819,161700,16112187,728,728,728,728,0
20240819,161600,16112187,728,728,728,728,0
20240819,161500,16112187,728,728,728,728,0
20240819,161400,16112187,728,728,728,728,0
20240819,161300,16112187,728,728,728,728,0
20240819,161200,16112187,728,728,728,728,0
20240819,161100,16112187,728,728,728,728,0
20240819,161000,16112187,728,728,728,728,0
20240819,160900,16112187,728,728,728,728,0
20240819,160800,16112187,728,728,728,728,0
20240819,160700,16112187,728,728,728,728,0
20240819,160600,16112187,728,728,728,728,0
20240819,160500,16112187,728,728,728,728,0
20240819,160400,16112187,728,728,728,728,0
20240819,160300,16112187,728,728,728,728,0
20240819,160200,16112187,728,728,728,728,448
20240819,160100,16112187,728,728,728,728,0
20240819,160000,16112187,728,728,728,728,0
20240819,155900,16112187,728,728,728,728,0
20240819,155800,16112187,728,728,728,728,0
20240819,155700,16112187,728,728,728,728,0
20240819,155600,16112187,728,728,728,728,0
20240819,155500,16112187,728,728,728,728,0
20240819,155400,16112187,728,728,728,728,0
20240819,155300,16112187,728,728,728,728,0
20240819,155200,16112187,728,728,728,728,0
20240819,155100,16112187,728,728,728,728,0
20240819,155000,16112187,728,728,728,728,0
20240819,154900,16112187,728,728,728,728,0
20240819,154800,16112187,728,728,728,728,0
20240819,154700,16112187,728,728,728,728,0
20240819,154600,16112187,728,728,728,728,0
20240819,154500,16112187,728,728,728,728,0
20240819,154400,16112187,728,728,728,728,0
20240819,154300,16112187,728,728,728,728,0
20240819,154200,16112187,728,728,728,728,0
20240819,154100,16112187,728,728,728,728,0
20240819,154000,16112187,728,728,728,728,0
20240819,153900,16112187,728,728,728,728,0
20240819,153800,16112187,728,728,728,728,0
20240819,153700,16112187,728,728,728,728,0
20240819,153600,16112187,728,728,728,728,0
20240819,153500,16112187,728,728,728,728,0
20240819,153400,16112187,728,728,728,728,0
20240819,153300,16112187,728,728,728,728,0
20240819,153200,16112187,728,728,728,728,448
20240819,153100,16112187,728,728,728,728,0
20240819,153000,16112187,728,728,728,728,448
20240819,152900,15786043,727,727,727,727,0
20240819,152800,15786043,727,727,727,727,0
20240819,152700,15786043,727,727,727,727,0
20240819,152600,15786043,727,727,727,727,0
20240819,152500,15786043,727,727,727,727,0
20240819,152400,15786043,727,727,727,727,0
20240819,152300,15786043,727,727,727,727,0
20240819,152200,15786043,727,727,727,727,0
20240819,152100,15786043,727,727,727,727,0
20240819,152000,15786043,727,727,727,727,0
20240819,151900,15786043,727,727,727,727,0
20240819,151800,15786043,727,727,727,727,48
20240819,151700,15751147,728,728,728,728,0
20240819,151600,15751147,728,728,728,728,0
20240819,151500,15751147,728,728,728,728,1
20240819,151400,15750419,728,728,728,728,0
20240819,151300,15750419,728,728,728,728,0
20240819,151200,15750419,728,728,728,728,0
20240819,151100,15750419,728,728,728,728,0
20240819,151000,15750419,728,724,728,724,110
20240819,150900,15670755,723,723,723,723,0
20240819,150800,15670755,723,723,723,723,325
20240819,150700,15435780,723,723,723,723,0
20240819,150600,15435780,723,723,723,723,0
20240819,150500,15435780,723,723,723,723,0
20240819,150400,15435780,723,723,723,723,0
20240819,150300,15435780,723,723,723,723,0
20240819,150200,15435780,723,723,723,723,0
20240819,150100,15435780,723,723,723,723,0
20240819,150000,15435780,723,723,723,723,0
20240819,145900,15435780,723,723,723,723,0
20240819,145800,15435780,723,723,723,723,0
20240819,145700,15435780,723,723,723,723,0
20240819,145600,15435780,723,723,723,723,131
20240819,145500,15341067,724,724,724,724,0
20240819,145400,15341067,724,724,724,724,0
20240819,145300,15341067,724,724,724,724,0
20240819,145200,15341067,724,724,724,724,1
20240819,145100,15340343,723,724,724,723,231
20240819,145000,15173230,723,723,723,723,0
20240819,144900,15173230,723,723,723,723,0
20240819,144800,15173230,723,723,723,723,264
20240819,144700,14982358,724,724,724,724,0
20240819,144600,14982358,724,724,724,724,0
20240819,144500,14982358,724,724,724,724,0
20240819,144400,14982358,724,724,724,724,0
20240819,144300,14982358,724,724,724,724,0
20240819,144200,14982358,724,724,724,724,0
20240819,144100,14982358,724,724,724,724,0
20240819,144000,14982358,724,724,724,724,0
20240819,143900,14982358,724,724,724,724,1
20240819,143800,14981634,723,723,723,723,132
20240819,143700,14886198,724,724,724,724,0
20240819,143600,14886198,724,724,724,724,0
20240819,143500,14886198,724,724,724,724,0
20240819,143400,14886198,724,724,724,724,4
20240819,143300,14883302,725,725,725,725,0
20240819,143200,14883302,725,725,725,725,0
20240819,143100,14883302,725,725,725,725,1
20240819,143000,14882577,724,724,724,724,128
20240819,142900,14789905,724,724,724,724,0
20240819,142800,14789905,724,724,724,724,0
20240819,142700,14789905,724,724,724,724,0
20240819,142600,14789905,724,724,724,724,4
20240819,142500,14787009,724,724,724,724,0
20240819,142400,14787009,724,724,724,724,0
20240819,142300,14787009,724,724,724,724,132
20240819,142200,14691441,725,725,725,725,1
20240819,142100,14690716,724,724,724,724,23
20240819,142000,14674064,724,724,724,724,0
20240819,141900,14674064,724,724,724,724,100
20240819,141800,14601664,724,724,724,724,0
20240819,141700,14601664,724,724,724,724,132
20240819,141600,14506096,725,725,725,725,0
20240819,141500,14506096,725,725,725,725,0
20240819,141400,14506096,725,725,725,725,0
20240819,141300,14506096,725,725,725,725,0
20240819,141200,14506096,725,725,725,725,0
20240819,141100,14506096,725,725,725,725,2
20240819,141000,14504646,727,727,727,727,0
20240819,140900,14504646,727,727,727,727,0
20240819,140800,14504646,727,727,727,727,400
20240819,140700,14213846,728,728,728,728,0
20240819,140600,14213846,728,728,728,728,0
20240819,140500,14213846,728,728,728,728,0
20240819,140400,14213846,728,728,728,728,0
20240819,140300,14213846,728,728,728,728,1
20240819,140200,14213118,724,724,724,724,0
20240819,140100,14213118,724,725,725,724,133
20240819,140000,14116825,724,724,724,724,0
20240819,135900,14116825,724,724,724,724,0
20240819,135800,14116825,724,724,724,724,0
20240819,135700,14116825,724,724,724,724,0
20240819,135600,14116825,724,724,724,724,131
20240819,135500,14021981,724,724,724,724,0
20240819,135400,14021981,724,724,724,724,0
20240819,135300,14021981,724,724,724,724,0
20240819,135200,14021981,724,724,724,724,0
20240819,135100,14021981,724,724,724,724,132
20240819,135000,13926413,724,724,724,724,0
20240819,134900,13926413,724,724,724,724,0
20240819,134800,13926413,724,724,724,724,0
20240819,134700,13926413,724,724,724,724,0
20240819,134600,13926413,724,724,724,724,132
20240819,134500,13830845,725,725,725,725,0
20240819,134400,13830845,725,725,725,725,0
20240819,134300,13830845,725,725,725,725,0
20240819,134200,13830845,725,725,725,725,0
20240819,134100,13830845,725,725,725,725,0
20240819,134000,13830845,725,725,725,725,43
20240819,133900,13799670,724,724,724,724,40
20240819,133800,13770710,725,725,725,725,0
20240819,133700,13770710,725,725,725,725,2
20240819,133600,13769260,725,725,725,725,87
20240819,133500,13706185,725,725,725,725,0
20240819,133400,13706185,725,725,725,725,171
20240819,133300,13582210,725,725,725,725,0
20240819,133200,13582210,725,725,725,725,0
20240819,133100,13582210,725,725,725,725,0
20240819,133000,13582210,725,726,726,725,134
20240819,132900,13485058,725,725,725,725,0
20240819,132800,13485058,725,725,725,725,27
20240819,132700,13465483,725,725,725,725,0
20240819,132600,13465483,725,725,725,725,0
20240819,132500,13465483,725,725,725,725,105
20240819,132400,13389358,726,726,726,726,0
20240819,132300,13389358,726,726,726,726,0
20240819,132200,13389358,726,726,726,726,0
20240819,132100,13389358,726,726,726,726,0
20240819,132000,13389358,726,726,726,726,0
20240819,131900,13389358,726,726,726,726,0
20240819,131800,13389358,726,726,726,726,1
20240819,131700,13388632,726,726,726,726,0
20240819,131600,13388632,726,727,727,726,480
20240819,131500,13039682,726,726,726,726,0
20240819,131400,13039682,726,726,726,726,0
20240819,131300,13039682,726,726,726,726,0
20240819,131200,13039682,726,726,726,726,0
20240819,131100,13039682,726,726,726,726,132
20240819,131000,12943850,726,726,726,726,0
20240819,130900,12943850,726,726,726,726,0
20240819,130800,12943850,726,726,726,726,132
20240819,130700,12848018,726,726,726,726,0
20240819,130600,12848018,726,726,726,726,13
20240819,130500,12838580,726,726,726,726,0
20240819,130400,12838580,726,726,726,726,0
20240819,130300,12838580,726,726,726,726,0
20240819,130200,12838580,726,726,726,726,0
20240819,130100,12838580,726,726,726,726,122
20240819,130000,12750008,726,726,726,726,0
20240819,125900,12750008,726,726,726,726,9
20240819,125800,12743474,727,727,727,727,0
20240819,125700,12743474,727,727,727,727,1
20240819,125600,12742747,726,726,726,726,0
20240819,125500,12742747,726,726,726,726,131
20240819,125400,12647641,726,726,726,726,0
20240819,125300,12647641,726,726,726,726,1
20240819,125200,12646915,725,725,725,725,0
20240819,125100,12646915,725,725,725,725,132
20240819,125000,12551215,728,728,728,728,0
20240819,124900,12551215,728,728,728,728,0
20240819,124800,12551215,728,728,728,728,0
20240819,124700,12551215,728,728,728,728,0
20240819,124600,12551215,728,728,728,728,0
20240819,124500,12551215,728,728,728,728,0
20240819,124400,12551215,728,728,728,728,0
20240819,124300,12551215,728,728,728,728,0
20240819,124200,12551215,728,728,728,728,1
20240819,124100,12550487,727,727,727,727,43
20240819,124000,12519226,724,724,724,724,0
20240819,123900,12519226,724,728,728,724,384
20240819,123800,12241196,728,728,728,728,0
20240819,123700,12241196,728,728,728,728,0
20240819,123600,12241196,728,728,728,728,270
20240819,123500,12044636,728,728,728,728,0
20240819,123400,12044636,728,728,728,728,1
20240819,123300,12043908,725,725,725,725,553
20240819,123200,11642983,725,725,725,725,0
20240819,123100,11642983,725,725,725,725,0
20240819,123000,11642983,725,724,725,724,4340
20240819,122900,8500369,724,724,724,724,0
20240819,122800,8500369,724,724,724,724,0
20240819,122700,8500369,724,724,724,724,0
20240819,122600,8500369,724,724,724,724,50
20240819,122500,8464169,723,723,723,723,0
20240819,122400,8464169,723,723,723,723,158
20240819,122300,8349935,724,724,724,724,0
20240819,122200,8349935,724,724,724,724,0
20240819,122100,8349935,724,724,724,724,0
20240819,122000,8349935,724,724,724,724,0
20240819,121900,8349935,724,724,724,724,0
20240819,121800,8349935,724,724,724,724,2
20240819,121700,8348487,723,723,723,723,0
20240819,121600,8348487,723,723,723,723,132
20240819,121500,8253051,724,724,724,724,0
20240819,121400,8253051,724,724,724,724,0
20240819,121300,8253051,724,724,724,724,0
20240819,121200,8253051,724,724,724,724,0
20240819,121100,8253051,724,723,724,723,134
20240819,121000,8156167,724,724,724,724,2
20240819,120900,8154719,724,724,724,724,1044
20240819,120800,7398863,725,725,725,725,0
20240819,120700,7398863,725,725,725,725,0
20240819,120600,7398863,725,724,725,724,1390
20240819,120500,6392069,724,726,726,724,2270
20240819,120400,4745363,726,726,726,726,0
20240819,120300,4745363,726,726,726,726,507
20240819,120200,4377281,725,725,725,725,0
20240819,120100,4377281,725,725,725,725,0
20240819,120000,4377281,725,725,725,725,0
20240819,115900,4377281,725,725,725,725,0
20240819,115800,4377281,725,725,725,725,0
20240819,115700,4377281,725,725,725,725,0
20240819,115600,4377281,725,725,725,725,147
20240819,115500,4270706,725,725,725,725,0
20240819,115400,4270706,725,725,725,725,16
20240819,115300,4259106,725,725,725,725,0
20240819,115200,4259106,725,725,725,725,0
20240819,115100,4259106,725,725,725,725,132
20240819,115000,4163406,726,726,726,726,0
20240819,114900,4163406,726,726,726,726,0
20240819,114800,4163406,726,726,726,726,0
20240819,114700,4163406,726,726,726,726,0
20240819,114600,4163406,726,726,726,726,35
20240819,114500,4137996,727,727,727,727,0
20240819,114400,4137996,727,727,727,727,0
20240819,114300,4137996,727,728,728,727,506
20240819,114200,3769998,728,728,728,728,0
20240819,114100,3769998,728,728,728,728,0
20240819,114000,3769998,728,728,728,728,2271
20240819,113900,2116710,728,728,728,728,370
20240819,113800,1847350,734,734,734,734,0
20240819,113700,1847350,734,734,734,734,0
20240819,113600,1847350,734,734,734,734,0
20240819,113500,1847350,734,734,734,734,0
20240819,113400,1847350,734,734,734,734,0
20240819,113300,1847350,734,734,734,734,0
20240819,113200,1847350,734,734,734,734,0
20240819,113100,1847350,734,734,734,734,0
20240819,113000,1847350,734,734,734,734,5
20240819,112900,1843680,734,734,734,734,0
20240819,112800,1843680,734,734,734,734,0
20240819,112700,1843680,734,734,734,734,0
20240819,112600,1843680,734,734,734,734,0
20240819,112500,1843680,734,734,734,734,0
20240819,112400,1843680,734,734,734,734,1
20240819,112300,1842946,728,728,728,728,0
20240819,112200,1842946,728,728,728,728,0
20240819,112100,1842946,728,728,728,728,0
20240819,112000,1842946,728,728,728,728,0
20240819,111900,1842946,728,728,728,728,0
20240819,111800,1842946,728,728,728,728,0
20240819,111700,1842946,728,728,728,728,0
20240819,111600,1842946,728,728,728,728,0
20240819,111500,1842946,728,728,728,728,0
20240819,111400,1842946,728,728,728,728,0
20240819,111300,1842946,728,728,728,728,0
20240819,111200,1842946,728,728,728,728,0
20240819,111100,1842946,728,733,733,728,342
20240819,111000,1593954,734,734,734,734,44
20240819,110900,1561658,734,734,734,734,0
20240819,110800,1561658,734,734,734,734,0
20240819,110700,1561658,734,734,734,734,0
20240819,110600,1561658,734,734,734,734,0
20240819,110500,1561658,734,734,734,734,830
20240819,110400,952438,734,734,734,734,0
20240819,110300,952438,734,734,734,734,0
20240819,110200,952438,734,734,734,734,0
20240819,110100,952438,734,734,734,734,0
20240819,110000,952438,734,734,734,734,0
20240819,105900,952438,734,734,734,734,0
20240819,105800,952438,734,734,734,734,0
20240819,105700,952438,734,734,734,734,0
20240819,105600,952438,734,734,734,734,0
20240819,105500,952438,734,734,734,734,0
20240819,105400,952438,734,734,734,734,0
20240819,105300,952438,734,734,734,734,0
20240819,105200,952438,734,734,734,734,0
20240819,105100,952438,734,734,734,734,0
20240819,105000,952438,734,734,734,734,0
20240819,104900,952438,734,734,734,734,0
20240819,104800,952438,734,734,734,734,0
20240819,104700,952438,734,734,734,734,0
20240819,104600,952438,734,734,734,734,0
20240819,104500,952438,734,734,734,734,0
20240819,104400,952438,734,734,734,734,0
20240819,104300,952438,734,734,734,734,0
20240819,104200,952438,734,734,734,734,0
20240819,104100,952438,734,734,734,734,0
20240819,104000,952438,734,734,734,734,0
20240819,103900,952438,734,734,734,734,0
20240819,103800,952438,734,734,734,734,0
20240819,103700,952438,734,734,734,734,0
20240819,103600,952438,734,734,734,734,0
20240819,103500,952438,734,734,734,734,0
20240819,103400,952438,734,734,734,734,1
20240819,103300,951704,729,729,729,729,0
20240819,103200,951704,729,729,729,729,0
20240819,103100,951704,729,729,729,729,590
20240819,103000,521594,730,730,730,730,0
20240819,102900,521594,730,730,730,730,0
20240819,102800,521594,730,731,731,730,100
20240819,102700,448534,732,732,732,732,0
20240819,102600,448534,732,732,732,732,0
20240819,102500,448534,732,732,732,732,0
20240819,102400,448534,732,732,732,732,0
20240819,102300,448534,732,732,732,732,2
20240819,102200,447070,732,732,732,732,0
20240819,102100,447070,732,732,732,732,2
20240819,102000,445606,732,732,732,732,0
20240819,101900,445606,732,731,732,731,34
20240819,101800,420748,732,733,733,732,303
20240819,101700,198899,734,734,734,734,4
20240819,101600,195963,734,734,734,734,7
20240819,101500,190825,734,734,734,734,1
20240819,101400,190091,734,734,734,734,1
20240819,101300,189357,734,734,734,734,0
20240819,101200,189357,734,734,734,734,0
20240819,101100,189357,734,734,734,734,0
20240819,101000,189357,734,734,734,734,0
20240819,100900,189357,734,734,734,734,0
20240819,100800,189357,734,734,734,734,0
20240819,100700,189357,734,734,734,734,0
20240819,100600,189357,734,734,734,734,0
20240819,100500,189357,734,734,734,734,0
20240819,100400,189357,734,734,734,734,0
20240819,100300,189357,734,734,734,734,0
20240819,100200,189357,734,734,734,734,0
20240819,100100,189357,734,734,734,734,0
20240819,100000,189357,734,734,734,734,0
20240819,095900,189357,734,734,734,734,0
20240819,095800,189357,734,734,734,734,3
20240819,095700,187155,734,734,734,734,4
20240819,095600,184219,734,734,734,734,0
20240819,095500,184219,734,734,734,734,0
20240819,095400,184219,734,734,734,734,0
20240819,095300,184219,734,734,734,734,0
20240819,095200,184219,734,734,734,734,0
20240819,095100,184219,734,734,734,734,0
20240819,095000,184219,734,734,734,734,0
20240819,094900,184219,734,734,734,734,0
20240819,094800,184219,734,734,734,734,0
20240819,094700,184219,734,734,734,734,0
20240819,094600,184219,734,734,734,734,0
20240819,094500,184219,734,734,734,734,0
20240819,094400,184219,734,734,734,734,0
20240819,094300,184219,734,734,734,734,0
20240819,094200,184219,734,734,734,734,1
20240819,094100,183485,734,734,734,734,6
20240819,094000,179081,733,733,733,733,18
20240819,093900,165887,734,734,734,734,0
20240819,093800,165887,734,734,734,734,9
20240819,093700,159281,733,733,733,733,0
20240819,093600,159281,733,733,733,733,0
20240819,093500,159281,733,733,733,733,0
20240819,093400,159281,733,733,733,733,38
20240819,093300,131427,734,734,734,734,0
20240819,093200,131427,734,734,734,734,0
20240819,093100,131427,734,734,734,734,0
20240819,093000,131427,734,734,734,734,0
20240819,092900,131427,734,734,734,734,0
20240819,092800,131427,734,734,734,734,4
20240819,092700,128491,734,734,734,734,0
20240819,092600,128491,734,734,734,734,44
20240819,092500,96195,734,734,734,734,0
20240819,092400,96195,734,734,734,734,0
20240819,092300,96195,734,734,734,734,44
20240819,092200,63899,733,733,733,733,0
20240819,092100,63899,733,733,733,733,0
20240819,092000,63899,733,734,734,733,33
20240819,091900,39680,734,734,734,734,0
20240819,091800,39680,734,734,734,734,0
20240819,091700,39680,734,734,734,734,0
20240819,091600,39680,734,734,734,734,0
20240819,091500,39680,734,734,734,734,0
20240819,091400,39680,734,734,734,734,0
20240819,091300,39680,734,734,734,734,0
20240819,091200,39680,734,734,734,734,0
20240819,091100,39680,734,734,734,734,0
20240819,091000,39680,734,734,734,734,0
20240819,090900,39680,734,734,734,734,0
20240819,090800,39680,734,734,734,734,0
20240819,090700,39680,734,734,734,734,10
20240819,090600,32340,735,735,735,735,0
20240819,090500,32340,735,735,735,735,0
20240819,090400,32340,735,735,735,735,0
20240819,090300,32340,735,735,735,735,0
20240819,090200,32340,735,735,735,735,0
20240819,090100,32340,735,735,735,735,0
20240819,090000,32340,735,735,735,735,44