KissMeData/001020/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,183200,38220764,733,733,733,733,322
20240822,183100,38220764,733,733,733,733,0
20240822,183000,38220764,733,733,733,733,0
20240822,182900,38220764,733,733,733,733,0
20240822,182800,38220764,733,733,733,733,0
20240822,182700,38220764,733,733,733,733,0
20240822,182600,38220764,733,733,733,733,0
20240822,182500,38220764,733,733,733,733,0
20240822,182400,38220764,733,733,733,733,0
20240822,182300,38220764,733,733,733,733,0
20240822,182200,38220764,733,733,733,733,0
20240822,182100,38220764,733,733,733,733,0
20240822,182000,38220764,733,733,733,733,0
20240822,181900,38220764,733,733,733,733,0
20240822,181800,38220764,733,733,733,733,0
20240822,181700,38220764,733,733,733,733,0
20240822,181600,38220764,733,733,733,733,0
20240822,181500,38220764,733,733,733,733,0
20240822,181400,38220764,733,733,733,733,0
20240822,181300,38220764,733,733,733,733,0
20240822,181200,38220764,733,733,733,733,0
20240822,181100,38220764,733,733,733,733,0
20240822,181000,38220764,733,733,733,733,0
20240822,180900,38220764,733,733,733,733,0
20240822,180800,38220764,733,733,733,733,0
20240822,180700,38220764,733,733,733,733,0
20240822,180600,38220764,733,733,733,733,0
20240822,180500,38220764,733,733,733,733,0
20240822,180400,38220764,733,733,733,733,0
20240822,180300,38220764,733,733,733,733,0
20240822,180200,38220764,733,733,733,733,322
20240822,180100,38220764,733,733,733,733,0
20240822,180000,38220764,733,733,733,733,0
20240822,175900,38220764,733,733,733,733,0
20240822,175800,38220764,733,733,733,733,0
20240822,175700,38220764,733,733,733,733,0
20240822,175600,38220764,733,733,733,733,0
20240822,175500,38220764,733,733,733,733,0
20240822,175400,38220764,733,733,733,733,0
20240822,175300,38220764,733,733,733,733,0
20240822,175200,38220764,733,733,733,733,0
20240822,175100,38220764,733,733,733,733,0
20240822,175000,38220764,733,733,733,733,0
20240822,174900,38220764,733,733,733,733,0
20240822,174800,38220764,733,733,733,733,0
20240822,174700,38220764,733,733,733,733,0
20240822,174600,38220764,733,733,733,733,0
20240822,174500,38220764,733,733,733,733,0
20240822,174400,38220764,733,733,733,733,0
20240822,174300,38220764,733,733,733,733,0
20240822,174200,38220764,733,733,733,733,0
20240822,174100,38220764,733,733,733,733,0
20240822,174000,38220764,733,733,733,733,0
20240822,173900,38220764,733,733,733,733,0
20240822,173800,38220764,733,733,733,733,0
20240822,173700,38220764,733,733,733,733,0
20240822,173600,38220764,733,733,733,733,0
20240822,173500,38220764,733,733,733,733,0
20240822,173400,38220764,733,733,733,733,0
20240822,173300,38220764,733,733,733,733,0
20240822,173200,38220764,733,733,733,733,322
20240822,173100,38220764,733,733,733,733,0
20240822,173000,38220764,733,733,733,733,0
20240822,172900,38220764,733,733,733,733,0
20240822,172800,38220764,733,733,733,733,0
20240822,172700,38220764,733,733,733,733,0
20240822,172600,38220764,733,733,733,733,0
20240822,172500,38220764,733,733,733,733,0
20240822,172400,38220764,733,733,733,733,0
20240822,172300,38220764,733,733,733,733,0
20240822,172200,38220764,733,733,733,733,0
20240822,172100,38220764,733,733,733,733,0
20240822,172000,38220764,733,733,733,733,0
20240822,171900,38220764,733,733,733,733,0
20240822,171800,38220764,733,733,733,733,0
20240822,171700,38220764,733,733,733,733,0
20240822,171600,38220764,733,733,733,733,0
20240822,171500,38220764,733,733,733,733,0
20240822,171400,38220764,733,733,733,733,0
20240822,171300,38220764,733,733,733,733,0
20240822,171200,38220764,733,733,733,733,0
20240822,171100,38220764,733,733,733,733,0
20240822,171000,38220764,733,733,733,733,0
20240822,170900,38220764,733,733,733,733,0
20240822,170800,38220764,733,733,733,733,0
20240822,170700,38220764,733,733,733,733,0
20240822,170600,38220764,733,733,733,733,0
20240822,170500,38220764,733,733,733,733,0
20240822,170400,38220764,733,733,733,733,0
20240822,170300,38220764,733,733,733,733,0
20240822,170200,38220764,733,733,733,733,322
20240822,170100,38220764,733,733,733,733,0
20240822,170000,38220764,733,733,733,733,0
20240822,165900,38220764,733,733,733,733,0
20240822,165800,38220764,733,733,733,733,0
20240822,165700,38220764,733,733,733,733,0
20240822,165600,38220764,733,733,733,733,0
20240822,165500,38220764,733,733,733,733,0
20240822,165400,38220764,733,733,733,733,0
20240822,165300,38220764,733,733,733,733,0
20240822,165200,38220764,733,733,733,733,0
20240822,165100,38220764,733,733,733,733,0
20240822,165000,38220764,733,733,733,733,0
20240822,164900,38220764,733,733,733,733,0
20240822,164800,38220764,733,733,733,733,0
20240822,164700,38220764,733,733,733,733,0
20240822,164600,38220764,733,733,733,733,0
20240822,164500,38220764,733,733,733,733,0
20240822,164400,38220764,733,733,733,733,0
20240822,164300,38220764,733,733,733,733,0
20240822,164200,38220764,733,733,733,733,0
20240822,164100,38220764,733,733,733,733,0
20240822,164000,38220764,733,733,733,733,0
20240822,163900,38220764,733,733,733,733,0
20240822,163800,38220764,733,733,733,733,0
20240822,163700,38220764,733,733,733,733,0
20240822,163600,38220764,733,733,733,733,0
20240822,163500,38220764,733,733,733,733,0
20240822,163400,38220764,733,733,733,733,0
20240822,163300,38220764,733,733,733,733,0
20240822,163200,38220764,733,733,733,733,322
20240822,163100,38220764,733,733,733,733,0
20240822,163000,38220764,733,733,733,733,0
20240822,162900,38220764,733,733,733,733,0
20240822,162800,38220764,733,733,733,733,0
20240822,162700,38220764,733,733,733,733,0
20240822,162600,38220764,733,733,733,733,0
20240822,162500,38220764,733,733,733,733,0
20240822,162400,38220764,733,733,733,733,0
20240822,162300,38220764,733,733,733,733,0
20240822,162200,38220764,733,733,733,733,0
20240822,162100,38220764,733,733,733,733,0
20240822,162000,38220764,733,733,733,733,0
20240822,161900,38220764,733,733,733,733,0
20240822,161800,38220764,733,733,733,733,0
20240822,161700,38220764,733,733,733,733,0
20240822,161600,38220764,733,733,733,733,0
20240822,161500,38220764,733,733,733,733,0
20240822,161400,38220764,733,733,733,733,0
20240822,161300,38220764,733,733,733,733,0
20240822,161200,38220764,733,733,733,733,0
20240822,161100,38220764,733,733,733,733,0
20240822,161000,38220764,733,733,733,733,0
20240822,160900,38220764,733,733,733,733,0
20240822,160800,38220764,733,733,733,733,0
20240822,160700,38220764,733,733,733,733,0
20240822,160600,38220764,733,733,733,733,0
20240822,160500,38220764,733,733,733,733,0
20240822,160400,38220764,733,733,733,733,0
20240822,160300,38220764,733,733,733,733,0
20240822,160200,38220764,733,733,733,733,322
20240822,160100,38220764,733,733,733,733,0
20240822,160000,38220764,733,733,733,733,0
20240822,155900,38220764,733,733,733,733,0
20240822,155800,38220764,733,733,733,733,0
20240822,155700,38220764,733,733,733,733,0
20240822,155600,38220764,733,733,733,733,0
20240822,155500,38220764,733,733,733,733,0
20240822,155400,38220764,733,733,733,733,0
20240822,155300,38220764,733,733,733,733,0
20240822,155200,38220764,733,733,733,733,0
20240822,155100,38220764,733,733,733,733,0
20240822,155000,38220764,733,733,733,733,0
20240822,154900,38220764,733,733,733,733,0
20240822,154800,38220764,733,733,733,733,0
20240822,154700,38220764,733,733,733,733,0
20240822,154600,38220764,733,733,733,733,0
20240822,154500,38220764,733,733,733,733,0
20240822,154400,38220764,733,733,733,733,0
20240822,154300,38220764,733,733,733,733,0
20240822,154200,38220764,733,733,733,733,0
20240822,154100,38220764,733,733,733,733,0
20240822,154000,38220764,733,733,733,733,0
20240822,153900,38220764,733,733,733,733,0
20240822,153800,38220764,733,733,733,733,0
20240822,153700,38220764,733,733,733,733,0
20240822,153600,38220764,733,733,733,733,0
20240822,153500,38220764,733,733,733,733,0
20240822,153400,38220764,733,733,733,733,0
20240822,153300,38220764,733,733,733,733,0
20240822,153200,38220764,733,733,733,733,322
20240822,153100,38220764,733,733,733,733,0
20240822,153000,38220764,733,733,733,733,322
20240822,152900,37984738,730,730,730,730,0
20240822,152800,37984738,730,730,730,730,0
20240822,152700,37984738,730,730,730,730,0
20240822,152600,37984738,730,730,730,730,0
20240822,152500,37984738,730,730,730,730,0
20240822,152400,37984738,730,730,730,730,0
20240822,152300,37984738,730,730,730,730,0
20240822,152200,37984738,730,730,730,730,0
20240822,152100,37984738,730,730,730,730,0
20240822,152000,37984738,730,730,730,730,0
20240822,151900,37984738,730,730,730,730,0
20240822,151800,37984738,730,729,730,729,33842
20240822,151700,13313581,729,729,729,729,0
20240822,151600,13313581,729,729,729,729,0
20240822,151500,13313581,729,729,729,729,0
20240822,151400,13313581,729,729,729,729,0
20240822,151300,13313581,729,729,729,729,0
20240822,151200,13313581,729,729,729,729,0
20240822,151100,13313581,729,729,729,729,0
20240822,151000,13313581,729,729,729,729,0
20240822,150900,13313581,729,729,729,729,65
20240822,150800,13266196,728,728,728,728,0
20240822,150700,13266196,728,728,728,728,0
20240822,150600,13266196,728,728,728,728,0
20240822,150500,13266196,728,728,728,728,0
20240822,150400,13266196,728,728,728,728,0
20240822,150300,13266196,728,728,728,728,0
20240822,150200,13266196,728,728,728,728,0
20240822,150100,13266196,728,728,728,728,0
20240822,150000,13266196,728,728,728,728,0
20240822,145900,13266196,728,728,728,728,0
20240822,145800,13266196,728,728,728,728,0
20240822,145700,13266196,728,728,728,728,0
20240822,145600,13266196,728,728,728,728,0
20240822,145500,13266196,728,728,728,728,0
20240822,145400,13266196,728,728,728,728,0
20240822,145300,13266196,728,728,728,728,0
20240822,145200,13266196,728,728,728,728,1
20240822,145100,13265468,729,729,729,729,0
20240822,145000,13265468,729,729,729,729,0
20240822,144900,13265468,729,729,729,729,0
20240822,144800,13265468,729,729,729,729,0
20240822,144700,13265468,729,729,729,729,0
20240822,144600,13265468,729,729,729,729,0
20240822,144500,13265468,729,729,729,729,0
20240822,144400,13265468,729,729,729,729,0
20240822,144300,13265468,729,729,729,729,0
20240822,144200,13265468,729,729,729,729,0
20240822,144100,13265468,729,729,729,729,0
20240822,144000,13265468,729,729,729,729,0
20240822,143900,13265468,729,729,729,729,0
20240822,143800,13265468,729,729,729,729,1
20240822,143700,13264739,729,729,729,729,1
20240822,143600,13264010,729,729,729,729,2
20240822,143500,13262552,729,729,729,729,1
20240822,143400,13261823,729,729,729,729,0
20240822,143300,13261823,729,729,729,729,0
20240822,143200,13261823,729,729,729,729,683
20240822,143100,12763916,729,729,729,729,1
20240822,143000,12763187,728,728,728,728,0
20240822,142900,12763187,728,728,728,728,0
20240822,142800,12763187,728,728,728,728,6
20240822,142700,12758819,729,729,729,729,0
20240822,142600,12758819,729,729,729,729,0
20240822,142500,12758819,729,729,729,729,0
20240822,142400,12758819,729,729,729,729,0
20240822,142300,12758819,729,729,729,729,0
20240822,142200,12758819,729,729,729,729,0
20240822,142100,12758819,729,729,729,729,55
20240822,142000,12718724,729,729,729,729,1
20240822,141900,12717995,728,728,728,728,0
20240822,141800,12717995,728,728,728,728,0
20240822,141700,12717995,728,728,728,728,0
20240822,141600,12717995,728,728,728,728,0
20240822,141500,12717995,728,728,728,728,0
20240822,141400,12717995,728,728,728,728,14
20240822,141300,12707803,727,727,727,727,0
20240822,141200,12707803,727,727,727,727,0
20240822,141100,12707803,727,727,727,727,0
20240822,141000,12707803,727,727,727,727,0
20240822,140900,12707803,727,727,727,727,0
20240822,140800,12707803,727,727,727,727,0
20240822,140700,12707803,727,727,727,727,0
20240822,140600,12707803,727,727,727,727,0
20240822,140500,12707803,727,727,727,727,0
20240822,140400,12707803,727,727,727,727,0
20240822,140300,12707803,727,727,727,727,0
20240822,140200,12707803,727,727,727,727,0
20240822,140100,12707803,727,727,727,727,0
20240822,140000,12707803,727,727,727,727,25
20240822,135900,12689628,727,727,727,727,20
20240822,135800,12675088,728,728,728,728,0
20240822,135700,12675088,728,728,728,728,0
20240822,135600,12675088,728,728,728,728,0
20240822,135500,12675088,728,728,728,728,0
20240822,135400,12675088,728,728,728,728,0
20240822,135300,12675088,728,728,728,728,0
20240822,135200,12675088,728,728,728,728,88
20240822,135100,12611024,729,729,729,729,0
20240822,135000,12611024,729,729,729,729,0
20240822,134900,12611024,729,729,729,729,0
20240822,134800,12611024,729,729,729,729,0
20240822,134700,12611024,729,729,729,729,0
20240822,134600,12611024,729,729,729,729,0
20240822,134500,12611024,729,729,729,729,0
20240822,134400,12611024,729,729,729,729,0
20240822,134300,12611024,729,729,729,729,0
20240822,134200,12611024,729,729,729,729,0
20240822,134100,12611024,729,729,729,729,0
20240822,134000,12611024,729,729,729,729,0
20240822,133900,12611024,729,729,729,729,0
20240822,133800,12611024,729,729,729,729,0
20240822,133700,12611024,729,729,729,729,0
20240822,133600,12611024,729,729,729,729,0
20240822,133500,12611024,729,729,729,729,0
20240822,133400,12611024,729,729,729,729,0
20240822,133300,12611024,729,729,729,729,0
20240822,133200,12611024,729,729,729,729,0
20240822,133100,12611024,729,729,729,729,0
20240822,133000,12611024,729,729,729,729,0
20240822,132900,12611024,729,729,729,729,0
20240822,132800,12611024,729,729,729,729,0
20240822,132700,12611024,729,729,729,729,0
20240822,132600,12611024,729,729,729,729,0
20240822,132500,12611024,729,729,729,729,0
20240822,132400,12611024,729,729,729,729,0
20240822,132300,12611024,729,729,729,729,0
20240822,132200,12611024,729,729,729,729,0
20240822,132100,12611024,729,729,729,729,140
20240822,132000,12508964,730,730,730,730,31
20240822,131900,12486334,730,730,730,730,0
20240822,131800,12486334,730,730,730,730,0
20240822,131700,12486334,730,730,730,730,0
20240822,131600,12486334,730,730,730,730,23
20240822,131500,12469544,730,730,730,730,0
20240822,131400,12469544,730,730,730,730,0
20240822,131300,12469544,730,730,730,730,0
20240822,131200,12469544,730,730,730,730,0
20240822,131100,12469544,730,730,730,730,23
20240822,131000,12452754,732,732,732,732,0
20240822,130900,12452754,732,732,732,732,0
20240822,130800,12452754,732,732,732,732,0
20240822,130700,12452754,732,732,732,732,0
20240822,130600,12452754,732,732,732,732,0
20240822,130500,12452754,732,732,732,732,0
20240822,130400,12452754,732,732,732,732,0
20240822,130300,12452754,732,732,732,732,2
20240822,130200,12451290,731,731,731,731,0
20240822,130100,12451290,731,731,731,731,0
20240822,130000,12451290,731,731,731,731,0
20240822,125900,12451290,731,731,731,731,0
20240822,125800,12451290,731,731,731,731,0
20240822,125700,12451290,731,731,731,731,0
20240822,125600,12451290,731,731,731,731,1
20240822,125500,12450559,730,730,730,730,0
20240822,125400,12450559,730,730,730,730,0
20240822,125300,12450559,730,730,730,730,0
20240822,125200,12450559,730,730,730,730,0
20240822,125100,12450559,730,730,730,730,0
20240822,125000,12450559,730,730,730,730,0
20240822,124900,12450559,730,730,730,730,12
20240822,124800,12441799,729,729,729,729,0
20240822,124700,12441799,729,729,729,729,800
20240822,124600,11858599,729,729,729,729,1
20240822,124500,11857870,729,729,729,729,0
20240822,124400,11857870,729,729,729,729,0
20240822,124300,11857870,729,728,729,723,10001
20240822,124200,4598982,728,728,728,728,0
20240822,124100,4598982,728,728,728,728,22
20240822,124000,4582966,728,728,728,728,0
20240822,123900,4582966,728,728,728,728,0
20240822,123800,4582966,728,728,728,728,0
20240822,123700,4582966,728,728,728,728,5
20240822,123600,4579326,728,728,728,728,22
20240822,123500,4563310,729,729,729,729,1
20240822,123400,4562581,728,728,728,728,23
20240822,123300,4545837,729,729,729,729,2
20240822,123200,4544379,728,728,728,728,0
20240822,123100,4544379,728,728,728,728,0
20240822,123000,4544379,728,728,728,728,0
20240822,122900,4544379,728,728,728,728,0
20240822,122800,4544379,728,728,728,728,0
20240822,122700,4544379,728,728,728,728,0
20240822,122600,4544379,728,728,728,728,23
20240822,122500,4527635,729,729,729,729,0
20240822,122400,4527635,729,729,729,729,0
20240822,122300,4527635,729,729,729,729,0
20240822,122200,4527635,729,729,729,729,0
20240822,122100,4527635,729,729,729,729,4
20240822,122000,4524719,729,729,729,729,0
20240822,121900,4524719,729,729,729,729,0
20240822,121800,4524719,729,729,729,729,0
20240822,121700,4524719,729,729,729,729,0
20240822,121600,4524719,729,729,729,729,23
20240822,121500,4507952,729,729,729,729,0
20240822,121400,4507952,729,729,729,729,23
20240822,121300,4491185,728,728,728,728,4
20240822,121200,4488273,730,730,730,730,0
20240822,121100,4488273,730,730,730,730,0
20240822,121000,4488273,730,730,730,730,40
20240822,120900,4459073,730,730,730,730,5
20240822,120800,4455423,730,730,730,730,5
20240822,120700,4451773,728,728,728,728,0
20240822,120600,4451773,728,728,728,728,1
20240822,120500,4451045,729,729,729,729,0
20240822,120400,4451045,729,729,729,729,0
20240822,120300,4451045,729,729,729,729,0
20240822,120200,4451045,729,729,729,729,0
20240822,120100,4451045,729,729,729,729,1
20240822,120000,4450316,729,729,729,729,0
20240822,115900,4450316,729,729,729,729,0
20240822,115800,4450316,729,729,729,729,0
20240822,115700,4450316,729,729,729,729,0
20240822,115600,4450316,729,729,729,729,22
20240822,115500,4434278,729,729,729,729,7
20240822,115400,4429175,728,728,728,728,0
20240822,115300,4429175,728,728,728,728,0
20240822,115200,4429175,728,728,728,728,0
20240822,115100,4429175,728,728,728,728,89
20240822,115000,4364383,729,729,729,729,0
20240822,114900,4364383,729,729,729,729,0
20240822,114800,4364383,729,729,729,729,0
20240822,114700,4364383,729,729,729,729,0
20240822,114600,4364383,729,729,729,729,0
20240822,114500,4364383,729,729,729,729,0
20240822,114400,4364383,729,729,729,729,14
20240822,114300,4354177,729,729,729,729,0
20240822,114200,4354177,729,729,729,729,0
20240822,114100,4354177,729,729,729,729,0
20240822,114000,4354177,729,729,729,729,0
20240822,113900,4354177,729,729,729,729,0
20240822,113800,4354177,729,728,729,728,23
20240822,113700,4337431,728,727,728,727,22
20240822,113600,4321435,726,726,726,726,0
20240822,113500,4321435,726,726,726,726,0
20240822,113400,4321435,726,726,726,726,0
20240822,113300,4321435,726,726,726,726,0
20240822,113200,4321435,726,726,726,726,0
20240822,113100,4321435,726,726,726,726,0
20240822,113000,4321435,726,726,726,726,0
20240822,112900,4321435,726,726,726,726,0
20240822,112800,4321435,726,726,726,726,0
20240822,112700,4321435,726,726,726,726,0
20240822,112600,4321435,726,726,726,726,0
20240822,112500,4321435,726,726,726,726,0
20240822,112400,4321435,726,726,726,726,0
20240822,112300,4321435,726,726,726,726,0
20240822,112200,4321435,726,726,726,726,0
20240822,112100,4321435,726,726,726,726,0
20240822,112000,4321435,726,726,726,726,0
20240822,111900,4321435,726,726,726,726,1854
20240822,111800,2975431,726,726,726,726,0
20240822,111700,2975431,726,726,726,726,0
20240822,111600,2975431,726,730,730,726,945
20240822,111500,2288444,730,730,730,730,0
20240822,111400,2288444,730,730,730,730,0
20240822,111300,2288444,730,730,730,730,0
20240822,111200,2288444,730,730,730,730,0
20240822,111100,2288444,730,730,730,730,23
20240822,111000,2271654,731,731,731,731,0
20240822,110900,2271654,731,731,731,731,0
20240822,110800,2271654,731,731,731,731,0
20240822,110700,2271654,731,731,731,731,3
20240822,110600,2269461,731,731,731,731,10
20240822,110500,2262151,732,732,732,732,0
20240822,110400,2262151,732,732,732,732,30
20240822,110300,2240191,732,732,732,732,17
20240822,110200,2227747,732,732,732,732,0
20240822,110100,2227747,732,732,732,732,76
20240822,110000,2172115,732,732,732,732,0
20240822,105900,2172115,732,732,732,732,0
20240822,105800,2172115,732,732,732,732,0
20240822,105700,2172115,732,732,732,732,22
20240822,105600,2156011,732,732,732,732,0
20240822,105500,2156011,732,732,732,732,44
20240822,105400,2123803,732,732,732,732,11
20240822,105300,2115751,733,733,733,733,0
20240822,105200,2115751,733,733,733,733,0
20240822,105100,2115751,733,733,733,733,0
20240822,105000,2115751,733,733,733,733,0
20240822,104900,2115751,733,733,733,733,0
20240822,104800,2115751,733,733,733,733,0
20240822,104700,2115751,733,733,733,733,0
20240822,104600,2115751,733,733,733,733,1
20240822,104500,2115018,733,733,733,733,0
20240822,104400,2115018,733,733,733,733,0
20240822,104300,2115018,733,733,733,733,0
20240822,104200,2115018,733,733,733,733,0
20240822,104100,2115018,733,733,733,733,4
20240822,104000,2112086,733,733,733,733,0
20240822,103900,2112086,733,733,733,733,1
20240822,103800,2111353,732,732,732,732,0
20240822,103700,2111353,732,732,732,732,0
20240822,103600,2111353,732,732,732,732,23
20240822,103500,2094517,732,732,732,732,0
20240822,103400,2094517,732,732,732,732,0
20240822,103300,2094517,732,732,732,732,0
20240822,103200,2094517,732,732,732,732,0
20240822,103100,2094517,732,732,732,732,23
20240822,103000,2077681,733,733,733,733,22
20240822,102900,2061555,733,733,733,733,0
20240822,102800,2061555,733,733,733,733,5
20240822,102700,2057890,733,733,733,733,0
20240822,102600,2057890,733,733,733,733,0
20240822,102500,2057890,733,733,733,733,0
20240822,102400,2057890,733,733,733,733,0
20240822,102300,2057890,733,733,733,733,0
20240822,102200,2057890,733,733,733,733,0
20240822,102100,2057890,733,733,733,733,23
20240822,102000,2041031,734,734,734,734,0
20240822,101900,2041031,734,734,734,734,0
20240822,101800,2041031,734,734,734,734,27
20240822,101700,2021213,734,734,734,734,0
20240822,101600,2021213,734,735,735,734,34
20240822,101500,1996246,735,735,735,735,0
20240822,101400,1996246,735,735,735,735,0
20240822,101300,1996246,735,735,735,735,0
20240822,101200,1996246,735,735,735,735,0
20240822,101100,1996246,735,735,735,735,1
20240822,101000,1995511,736,736,736,736,0
20240822,100900,1995511,736,736,736,736,0
20240822,100800,1995511,736,736,736,736,0
20240822,100700,1995511,736,736,736,736,0
20240822,100600,1995511,736,736,736,736,1
20240822,100500,1994775,737,737,737,737,0
20240822,100400,1994775,737,737,737,737,0
20240822,100300,1994775,737,737,737,737,9
20240822,100200,1988142,739,739,739,739,0
20240822,100100,1988142,739,738,739,737,53
20240822,100000,1949002,739,739,739,739,0
20240822,095900,1949002,739,739,739,739,0
20240822,095800,1949002,739,739,739,739,0
20240822,095700,1949002,739,739,739,739,1
20240822,095600,1948263,739,739,739,739,0
20240822,095500,1948263,739,739,739,739,0
20240822,095400,1948263,739,739,739,739,10
20240822,095300,1940873,740,740,740,740,0
20240822,095200,1940873,740,740,740,740,0
20240822,095100,1940873,740,740,740,740,0
20240822,095000,1940873,740,740,740,740,0
20240822,094900,1940873,740,740,740,740,0
20240822,094800,1940873,740,740,740,740,0
20240822,094700,1940873,740,740,740,740,0
20240822,094600,1940873,740,740,740,740,0
20240822,094500,1940873,740,740,740,740,0
20240822,094400,1940873,740,740,740,740,0
20240822,094300,1940873,740,740,740,740,0
20240822,094200,1940873,740,740,740,740,0
20240822,094100,1940873,740,740,740,740,0
20240822,094000,1940873,740,740,740,740,0
20240822,093900,1940873,740,740,740,740,0
20240822,093800,1940873,740,740,740,740,6
20240822,093700,1936433,740,740,740,740,0
20240822,093600,1936433,740,740,740,740,0
20240822,093500,1936433,740,740,740,740,0
20240822,093400,1936433,740,740,740,740,0
20240822,093300,1936433,740,740,740,740,0
20240822,093200,1936433,740,740,740,740,0
20240822,093100,1936433,740,740,740,740,0
20240822,093000,1936433,740,740,740,740,1000
20240822,092900,1196433,740,740,740,740,0
20240822,092800,1196433,740,740,740,740,0
20240822,092700,1196433,740,740,740,740,0
20240822,092600,1196433,740,740,740,740,0
20240822,092500,1196433,740,740,740,740,1
20240822,092400,1195693,739,739,739,739,0
20240822,092300,1195693,739,739,739,739,1100
20240822,092200,382793,738,738,738,738,0
20240822,092100,382793,738,738,738,738,289
20240822,092000,169511,738,738,738,738,0
20240822,091900,169511,738,738,738,738,0
20240822,091800,169511,738,738,738,738,0
20240822,091700,169511,738,738,738,738,0
20240822,091600,169511,738,738,738,738,0
20240822,091500,169511,738,738,738,738,0
20240822,091400,169511,738,738,738,738,0
20240822,091300,169511,738,737,738,737,53
20240822,091200,130439,737,737,737,737,10
20240822,091100,123069,737,737,737,737,148
20240822,091000,13993,737,737,737,737,0
20240822,090900,13993,737,737,737,737,0
20240822,090800,13993,737,737,737,737,0
20240822,090700,13993,737,737,737,737,0
20240822,090600,13993,737,737,737,737,0
20240822,090500,13993,737,737,737,737,0
20240822,090400,13993,737,737,737,737,0
20240822,090300,13993,737,737,737,737,9
20240822,090200,7360,736,736,736,736,0
20240822,090100,7360,736,736,736,736,10
20240822,090000,0,737,737,737,737,0