KissMeData/001020/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,183200,39656806,728,728,728,728,4233
20240722,183100,39656806,728,728,728,728,0
20240722,183000,39656806,728,728,728,728,0
20240722,182900,39656806,728,728,728,728,0
20240722,182800,39656806,728,728,728,728,0
20240722,182700,39656806,728,728,728,728,0
20240722,182600,39656806,728,728,728,728,0
20240722,182500,39656806,728,728,728,728,0
20240722,182400,39656806,728,728,728,728,0
20240722,182300,39656806,728,728,728,728,0
20240722,182200,39656806,728,728,728,728,0
20240722,182100,39656806,728,728,728,728,0
20240722,182000,39656806,728,728,728,728,0
20240722,181900,39656806,728,728,728,728,0
20240722,181800,39656806,728,728,728,728,0
20240722,181700,39656806,728,728,728,728,0
20240722,181600,39656806,728,728,728,728,0
20240722,181500,39656806,728,728,728,728,0
20240722,181400,39656806,728,728,728,728,0
20240722,181300,39656806,728,728,728,728,0
20240722,181200,39656806,728,728,728,728,0
20240722,181100,39656806,728,728,728,728,0
20240722,181000,39656806,728,728,728,728,0
20240722,180900,39656806,728,728,728,728,0
20240722,180800,39656806,728,728,728,728,0
20240722,180700,39656806,728,728,728,728,0
20240722,180600,39656806,728,728,728,728,0
20240722,180500,39656806,728,728,728,728,0
20240722,180400,39656806,728,728,728,728,0
20240722,180300,39656806,728,728,728,728,0
20240722,180200,39656806,728,728,728,728,4233
20240722,180100,39656806,728,728,728,728,0
20240722,180000,39656806,728,728,728,728,0
20240722,175900,39656806,728,728,728,728,0
20240722,175800,39656806,728,728,728,728,0
20240722,175700,39656806,728,728,728,728,0
20240722,175600,39656806,728,728,728,728,0
20240722,175500,39656806,728,728,728,728,0
20240722,175400,39656806,728,728,728,728,0
20240722,175300,39656806,728,728,728,728,0
20240722,175200,39656806,728,728,728,728,0
20240722,175100,39656806,728,728,728,728,0
20240722,175000,39656806,728,728,728,728,0
20240722,174900,39656806,728,728,728,728,0
20240722,174800,39656806,728,728,728,728,0
20240722,174700,39656806,728,728,728,728,0
20240722,174600,39656806,728,728,728,728,0
20240722,174500,39656806,728,728,728,728,0
20240722,174400,39656806,728,728,728,728,0
20240722,174300,39656806,728,728,728,728,0
20240722,174200,39656806,728,728,728,728,0
20240722,174100,39656806,728,728,728,728,0
20240722,174000,39656806,728,728,728,728,0
20240722,173900,39656806,728,728,728,728,0
20240722,173800,39656806,728,728,728,728,0
20240722,173700,39656806,728,728,728,728,0
20240722,173600,39656806,728,728,728,728,0
20240722,173500,39656806,728,728,728,728,0
20240722,173400,39656806,728,728,728,728,0
20240722,173300,39656806,728,728,728,728,0
20240722,173200,39656806,728,728,728,728,4233
20240722,173100,39656806,728,728,728,728,0
20240722,173000,39656806,728,728,728,728,0
20240722,172900,39656806,728,728,728,728,0
20240722,172800,39656806,728,728,728,728,0
20240722,172700,39656806,728,728,728,728,0
20240722,172600,39656806,728,728,728,728,0
20240722,172500,39656806,728,728,728,728,0
20240722,172400,39656806,728,728,728,728,0
20240722,172300,39656806,728,728,728,728,0
20240722,172200,39656806,728,728,728,728,0
20240722,172100,39656806,728,728,728,728,0
20240722,172000,39656806,728,728,728,728,0
20240722,171900,39656806,728,728,728,728,0
20240722,171800,39656806,728,728,728,728,0
20240722,171700,39656806,728,728,728,728,0
20240722,171600,39656806,728,728,728,728,0
20240722,171500,39656806,728,728,728,728,0
20240722,171400,39656806,728,728,728,728,0
20240722,171300,39656806,728,728,728,728,0
20240722,171200,39656806,728,728,728,728,0
20240722,171100,39656806,728,728,728,728,0
20240722,171000,39656806,728,728,728,728,0
20240722,170900,39656806,728,728,728,728,0
20240722,170800,39656806,728,728,728,728,0
20240722,170700,39656806,728,728,728,728,0
20240722,170600,39656806,728,728,728,728,0
20240722,170500,39656806,728,728,728,728,0
20240722,170400,39656806,728,728,728,728,0
20240722,170300,39656806,728,728,728,728,0
20240722,170200,39656806,728,728,728,728,4233
20240722,170100,39656806,728,728,728,728,0
20240722,170000,39656806,728,728,728,728,0
20240722,165900,39656806,728,728,728,728,0
20240722,165800,39656806,728,728,728,728,0
20240722,165700,39656806,728,728,728,728,0
20240722,165600,39656806,728,728,728,728,0
20240722,165500,39656806,728,728,728,728,0
20240722,165400,39656806,728,728,728,728,0
20240722,165300,39656806,728,728,728,728,0
20240722,165200,39656806,728,728,728,728,0
20240722,165100,39656806,728,728,728,728,0
20240722,165000,39656806,728,728,728,728,0
20240722,164900,39656806,728,728,728,728,0
20240722,164800,39656806,728,728,728,728,0
20240722,164700,39656806,728,728,728,728,0
20240722,164600,39656806,728,728,728,728,0
20240722,164500,39656806,728,728,728,728,0
20240722,164400,39656806,728,728,728,728,0
20240722,164300,39656806,728,728,728,728,0
20240722,164200,39656806,728,728,728,728,0
20240722,164100,39656806,728,728,728,728,0
20240722,164000,39656806,728,728,728,728,0
20240722,163900,39656806,728,728,728,728,0
20240722,163800,39656806,728,728,728,728,0
20240722,163700,39656806,728,728,728,728,0
20240722,163600,39656806,728,728,728,728,0
20240722,163500,39656806,728,728,728,728,0
20240722,163400,39656806,728,728,728,728,0
20240722,163300,39656806,728,728,728,728,0
20240722,163200,39656806,728,728,728,728,4233
20240722,163100,39656806,728,728,728,728,0
20240722,163000,39656806,728,728,728,728,0
20240722,162900,39656806,728,728,728,728,0
20240722,162800,39656806,728,728,728,728,0
20240722,162700,39656806,728,728,728,728,0
20240722,162600,39656806,728,728,728,728,0
20240722,162500,39656806,728,728,728,728,0
20240722,162400,39656806,728,728,728,728,0
20240722,162300,39656806,728,728,728,728,0
20240722,162200,39656806,728,728,728,728,0
20240722,162100,39656806,728,728,728,728,0
20240722,162000,39656806,728,728,728,728,0
20240722,161900,39656806,728,728,728,728,0
20240722,161800,39656806,728,728,728,728,0
20240722,161700,39656806,728,728,728,728,0
20240722,161600,39656806,728,728,728,728,0
20240722,161500,39656806,728,728,728,728,0
20240722,161400,39656806,728,728,728,728,0
20240722,161300,39656806,728,728,728,728,0
20240722,161200,39656806,728,728,728,728,0
20240722,161100,39656806,728,728,728,728,0
20240722,161000,39656806,728,728,728,728,0
20240722,160900,39656806,728,728,728,728,0
20240722,160800,39656806,728,728,728,728,0
20240722,160700,39656806,728,728,728,728,0
20240722,160600,39656806,728,728,728,728,0
20240722,160500,39656806,728,728,728,728,0
20240722,160400,39656806,728,728,728,728,0
20240722,160300,39656806,728,728,728,728,0
20240722,160200,39656806,728,728,728,728,4233
20240722,160100,39656806,728,728,728,728,0
20240722,160000,39656806,728,728,728,728,0
20240722,155900,39656806,728,728,728,728,0
20240722,155800,39656806,728,728,728,728,0
20240722,155700,39656806,728,728,728,728,0
20240722,155600,39656806,728,728,728,728,0
20240722,155500,39656806,728,728,728,728,0
20240722,155400,39656806,728,728,728,728,0
20240722,155300,39656806,728,728,728,728,0
20240722,155200,39656806,728,728,728,728,0
20240722,155100,39656806,728,728,728,728,0
20240722,155000,39656806,728,728,728,728,0
20240722,154900,39656806,728,728,728,728,0
20240722,154800,39656806,728,728,728,728,0
20240722,154700,39656806,728,728,728,728,0
20240722,154600,39656806,728,728,728,728,0
20240722,154500,39656806,728,728,728,728,0
20240722,154400,39656806,728,728,728,728,0
20240722,154300,39656806,728,728,728,728,0
20240722,154200,39656806,728,728,728,728,0
20240722,154100,39656806,728,728,728,728,0
20240722,154000,39656806,728,728,728,728,0
20240722,153900,39656806,728,728,728,728,0
20240722,153800,39656806,728,728,728,728,0
20240722,153700,39656806,728,728,728,728,0
20240722,153600,39656806,728,728,728,728,0
20240722,153500,39656806,728,728,728,728,0
20240722,153400,39656806,728,728,728,728,0
20240722,153300,39656806,728,728,728,728,0
20240722,153200,39656806,728,728,728,728,4233
20240722,153100,39656806,728,728,728,728,0
20240722,153000,39656806,728,728,728,728,4233
20240722,152900,36575182,738,738,738,738,0
20240722,152800,36575182,738,738,738,738,0
20240722,152700,36575182,738,738,738,738,0
20240722,152600,36575182,738,738,738,738,0
20240722,152500,36575182,738,738,738,738,0
20240722,152400,36575182,738,738,738,738,0
20240722,152300,36575182,738,738,738,738,0
20240722,152200,36575182,738,738,738,738,0
20240722,152100,36575182,738,738,738,738,0
20240722,152000,36575182,738,738,738,738,0
20240722,151900,36575182,738,739,744,738,135
20240722,151800,36475037,739,739,739,739,0
20240722,151700,36475037,739,740,740,739,5
20240722,151600,36471340,741,741,741,741,0
20240722,151500,36471340,741,741,741,741,0
20240722,151400,36471340,741,741,741,741,1
20240722,151300,36470599,741,741,741,741,1
20240722,151200,36469858,732,732,732,732,0
20240722,151100,36469858,732,732,732,732,0
20240722,151000,36469858,732,732,732,732,0
20240722,150900,36469858,732,732,732,732,0
20240722,150800,36469858,732,741,741,731,180
20240722,150700,36338173,743,743,743,743,0
20240722,150600,36338173,743,742,743,742,2
20240722,150500,36336688,743,743,743,743,1
20240722,150400,36335945,734,734,734,734,360
20240722,150300,36071705,734,734,734,734,16
20240722,150200,36059961,731,731,731,731,890
20240722,150100,35409371,731,738,738,731,19110
20240722,150000,21397773,736,748,748,736,12000
20240722,145900,12525708,748,748,748,748,0
20240722,145800,12525708,748,748,748,748,30
20240722,145700,12503268,749,749,749,749,0
20240722,145600,12503268,749,749,749,749,2
20240722,145500,12501770,748,748,748,748,0
20240722,145400,12501770,748,748,748,748,0
20240722,145300,12501770,748,748,748,748,0
20240722,145200,12501770,748,748,748,748,0
20240722,145100,12501770,748,748,748,748,0
20240722,145000,12501770,748,748,748,748,0
20240722,144900,12501770,748,745,748,745,20
20240722,144800,12486834,744,744,744,744,66
20240722,144700,12437730,744,744,744,744,0
20240722,144600,12437730,744,744,744,744,0
20240722,144500,12437730,744,744,744,744,0
20240722,144400,12437730,744,744,744,744,0
20240722,144300,12437730,744,744,744,744,0
20240722,144200,12437730,744,744,744,744,0
20240722,144100,12437730,744,744,744,744,0
20240722,144000,12437730,744,744,744,744,0
20240722,143900,12437730,744,744,744,744,0
20240722,143800,12437730,744,744,744,744,0
20240722,143700,12437730,744,744,744,744,10
20240722,143600,12430290,745,745,745,745,0
20240722,143500,12430290,745,745,745,745,0
20240722,143400,12430290,745,745,745,745,0
20240722,143300,12430290,745,745,745,745,0
20240722,143200,12430290,745,745,745,745,0
20240722,143100,12430290,745,745,745,745,0
20240722,143000,12430290,745,745,745,745,0
20240722,142900,12430290,745,745,745,745,5
20240722,142800,12426565,745,745,745,745,0
20240722,142700,12426565,745,745,745,745,0
20240722,142600,12426565,745,745,745,745,0
20240722,142500,12426565,745,745,745,745,0
20240722,142400,12426565,745,745,745,745,0
20240722,142300,12426565,745,745,745,745,0
20240722,142200,12426565,745,745,745,745,0
20240722,142100,12426565,745,745,745,745,10
20240722,142000,12419115,746,746,746,746,0
20240722,141900,12419115,746,746,746,746,0
20240722,141800,12419115,746,746,746,746,0
20240722,141700,12419115,746,746,746,746,0
20240722,141600,12419115,746,746,746,746,10
20240722,141500,12411655,747,747,747,747,0
20240722,141400,12411655,747,747,747,747,0
20240722,141300,12411655,747,747,747,747,0
20240722,141200,12411655,747,747,747,747,0
20240722,141100,12411655,747,747,747,747,10
20240722,141000,12404185,748,748,748,748,0
20240722,140900,12404185,748,748,748,748,0
20240722,140800,12404185,748,748,748,748,0
20240722,140700,12404185,748,748,748,748,0
20240722,140600,12404185,748,749,749,748,11
20240722,140500,12395956,748,748,748,748,10
20240722,140400,12388476,749,748,749,748,35
20240722,140300,12362295,748,740,748,740,117
20240722,140200,12275075,740,740,740,740,33
20240722,140100,12250655,740,740,740,740,300
20240722,140000,12028655,741,741,741,741,0
20240722,135900,12028655,741,741,741,741,0
20240722,135800,12028655,741,741,741,741,1
20240722,135700,12027914,742,742,742,742,0
20240722,135600,12027914,742,742,742,742,0
20240722,135500,12027914,742,742,742,742,0
20240722,135400,12027914,742,742,742,742,0
20240722,135300,12027914,742,742,742,742,0
20240722,135200,12027914,742,742,742,742,0
20240722,135100,12027914,742,742,742,742,1
20240722,135000,12027172,743,743,743,743,3
20240722,134900,12024943,743,743,743,743,0
20240722,134800,12024943,743,743,743,743,0
20240722,134700,12024943,743,743,743,743,0
20240722,134600,12024943,743,743,743,743,1
20240722,134500,12024200,744,744,744,744,1
20240722,134400,12023456,745,745,745,745,0
20240722,134300,12023456,745,745,745,745,0
20240722,134200,12023456,745,745,745,745,0
20240722,134100,12023456,745,745,745,745,0
20240722,134000,12023456,745,745,745,745,0
20240722,133900,12023456,745,745,745,745,0
20240722,133800,12023456,745,745,745,745,0
20240722,133700,12023456,745,745,745,745,11
20240722,133600,12015261,745,745,745,745,0
20240722,133500,12015261,745,745,745,745,0
20240722,133400,12015261,745,745,745,745,0
20240722,133300,12015261,745,745,745,745,0
20240722,133200,12015261,745,745,745,745,0
20240722,133100,12015261,745,745,745,745,0
20240722,133000,12015261,745,745,745,745,0
20240722,132900,12015261,745,745,745,745,0
20240722,132800,12015261,745,745,745,745,0
20240722,132700,12015261,745,745,745,745,0
20240722,132600,12015261,745,745,745,745,15
20240722,132500,12004086,745,745,745,745,0
20240722,132400,12004086,745,745,745,745,0
20240722,132300,12004086,745,745,745,745,0
20240722,132200,12004086,745,745,745,745,0
20240722,132100,12004086,745,745,745,745,16
20240722,132000,11992166,745,745,745,745,16
20240722,131900,11980246,747,747,747,747,0
20240722,131800,11980246,747,747,747,747,0
20240722,131700,11980246,747,747,747,747,0
20240722,131600,11980246,747,747,747,747,0
20240722,131500,11980246,747,747,747,747,0
20240722,131400,11980246,747,747,747,747,0
20240722,131300,11980246,747,747,747,747,0
20240722,131200,11980246,747,747,747,747,0
20240722,131100,11980246,747,747,747,747,0
20240722,131000,11980246,747,747,747,747,3
20240722,130900,11978005,747,747,747,747,0
20240722,130800,11978005,747,746,747,746,15
20240722,130700,11966809,745,745,745,745,32
20240722,130600,11942969,745,745,745,745,0
20240722,130500,11942969,745,745,745,745,0
20240722,130400,11942969,745,745,745,745,238
20240722,130300,11765659,745,745,745,745,0
20240722,130200,11765659,745,745,745,745,0
20240722,130100,11765659,745,744,745,744,35
20240722,130000,11739613,744,743,744,743,50
20240722,125900,11702428,740,740,740,740,335
20240722,125800,11454528,740,740,740,740,165
20240722,125700,11332428,740,742,742,740,45
20240722,125600,11299126,744,744,744,744,1
20240722,125500,11298382,744,744,744,744,0
20240722,125400,11298382,744,744,744,744,0
20240722,125300,11298382,744,744,744,744,0
20240722,125200,11298382,744,743,744,743,16
20240722,125100,11286493,744,744,744,744,0
20240722,125000,11286493,744,744,744,744,0
20240722,124900,11286493,744,741,744,741,60
20240722,124800,11241982,740,740,740,740,0
20240722,124700,11241982,740,740,740,740,0
20240722,124600,11241982,740,740,740,740,0
20240722,124500,11241982,740,740,740,740,0
20240722,124400,11241982,740,740,740,740,0
20240722,124300,11241982,740,740,740,740,0
20240722,124200,11241982,740,740,740,740,0
20240722,124100,11241982,740,740,740,740,15
20240722,124000,11230882,740,740,740,740,0
20240722,123900,11230882,740,740,740,740,0
20240722,123800,11230882,740,740,740,740,16
20240722,123700,11219042,741,741,741,741,0
20240722,123600,11219042,741,741,741,741,0
20240722,123500,11219042,741,741,741,741,0
20240722,123400,11219042,741,741,741,741,0
20240722,123300,11219042,741,741,741,741,0
20240722,123200,11219042,741,741,741,741,1
20240722,123100,11218301,740,740,740,740,15
20240722,123000,11207201,741,741,741,741,0
20240722,122900,11207201,741,741,741,741,0
20240722,122800,11207201,741,741,741,741,0
20240722,122700,11207201,741,740,741,740,16
20240722,122600,11195360,741,741,741,741,1
20240722,122500,11194619,740,740,740,740,1
20240722,122400,11193879,741,741,741,741,0
20240722,122300,11193879,741,741,741,741,0
20240722,122200,11193879,741,741,741,741,1
20240722,122100,11193138,743,743,743,743,0
20240722,122000,11193138,743,743,743,743,0
20240722,121900,11193138,743,743,743,743,0
20240722,121800,11193138,743,743,743,743,0
20240722,121700,11193138,743,743,743,743,0
20240722,121600,11193138,743,743,743,743,0
20240722,121500,11193138,743,743,743,743,0
20240722,121400,11193138,743,743,743,743,0
20240722,121300,11193138,743,743,743,743,0
20240722,121200,11193138,743,743,743,743,0
20240722,121100,11193138,743,743,743,743,0
20240722,121000,11193138,743,743,743,743,0
20240722,120900,11193138,743,743,743,743,0
20240722,120800,11193138,743,743,743,743,16
20240722,120700,11181250,741,741,741,741,0
20240722,120600,11181250,741,741,741,741,0
20240722,120500,11181250,741,741,741,741,0
20240722,120400,11181250,741,741,741,741,0
20240722,120300,11181250,741,741,741,741,0
20240722,120200,11181250,741,741,741,741,1
20240722,120100,11180509,740,740,740,740,16
20240722,120000,11168669,742,742,742,742,0
20240722,115900,11168669,742,742,742,742,0
20240722,115800,11168669,742,742,742,742,0
20240722,115700,11168669,742,742,742,742,0
20240722,115600,11168669,742,742,742,742,0
20240722,115500,11168669,742,742,742,742,0
20240722,115400,11168669,742,742,742,742,0
20240722,115300,11168669,742,742,742,742,0
20240722,115200,11168669,742,742,742,742,0
20240722,115100,11168669,742,741,742,741,16
20240722,115000,11156812,741,741,741,741,1
20240722,114900,11156071,743,743,743,743,0
20240722,114800,11156071,743,743,743,743,0
20240722,114700,11156071,743,740,743,740,502
20240722,114600,10784585,744,744,744,744,0
20240722,114500,10784585,744,744,744,744,0
20240722,114400,10784585,744,744,744,744,0
20240722,114300,10784585,744,744,744,744,5
20240722,114200,10780865,740,740,740,740,0
20240722,114100,10780865,740,740,740,740,0
20240722,114000,10780865,740,740,740,740,0
20240722,113900,10780865,740,740,740,740,0
20240722,113800,10780865,740,740,740,740,0
20240722,113700,10780865,740,740,740,740,0
20240722,113600,10780865,740,740,740,740,0
20240722,113500,10780865,740,740,740,740,0
20240722,113400,10780865,740,740,740,740,0
20240722,113300,10780865,740,740,740,740,0
20240722,113200,10780865,740,740,740,740,0
20240722,113100,10780865,740,742,742,740,1001
20240722,113000,10039125,743,743,743,743,4146
20240722,112900,6958647,741,741,741,741,228
20240722,112800,6789699,740,740,740,740,10
20240722,112700,6782299,740,740,740,740,15
20240722,112600,6771199,741,741,741,741,0
20240722,112500,6771199,741,741,741,741,20
20240722,112400,6756379,741,741,741,741,0
20240722,112300,6756379,741,742,742,741,252
20240722,112200,6569575,742,742,742,742,0
20240722,112100,6569575,742,742,742,742,16
20240722,112000,6557703,742,742,742,742,0
20240722,111900,6557703,742,742,742,742,0
20240722,111800,6557703,742,742,742,742,500
20240722,111700,6186703,743,743,743,743,700
20240722,111600,5666603,742,742,742,742,16
20240722,111500,5654731,742,742,742,742,0
20240722,111400,5654731,742,742,742,742,0
20240722,111300,5654731,742,742,742,742,16
20240722,111200,5642859,742,742,742,742,0
20240722,111100,5642859,742,742,742,742,76
20240722,111000,5586467,742,742,742,742,0
20240722,110900,5586467,742,742,742,742,0
20240722,110800,5586467,742,742,742,742,0
20240722,110700,5586467,742,742,742,742,0
20240722,110600,5586467,742,742,742,742,16
20240722,110500,5574595,742,742,742,742,0
20240722,110400,5574595,742,742,742,742,0
20240722,110300,5574595,742,742,742,742,0
20240722,110200,5574595,742,742,742,742,0
20240722,110100,5574595,742,742,742,742,16
20240722,110000,5562723,742,742,742,742,0
20240722,105900,5562723,742,742,742,742,0
20240722,105800,5562723,742,742,742,742,0
20240722,105700,5562723,742,742,742,742,272
20240722,105600,5360899,741,741,741,741,0
20240722,105500,5360899,741,741,741,741,0
20240722,105400,5360899,741,741,741,741,0
20240722,105300,5360899,741,741,741,741,0
20240722,105200,5360899,741,741,741,741,0
20240722,105100,5360899,741,742,742,741,515
20240722,105000,4979140,742,742,742,742,0
20240722,104900,4979140,742,742,742,742,15
20240722,104800,4968010,742,742,742,742,0
20240722,104700,4968010,742,742,742,742,0
20240722,104600,4968010,742,742,742,742,13
20240722,104500,4958364,742,742,742,742,0
20240722,104400,4958364,742,742,742,742,0
20240722,104300,4958364,742,742,742,742,2
20240722,104200,4956880,742,742,742,742,0
20240722,104100,4956880,742,742,742,742,0
20240722,104000,4956880,742,742,742,742,0
20240722,103900,4956880,742,742,742,742,0
20240722,103800,4956880,742,742,742,742,15
20240722,103700,4945750,742,742,742,742,0
20240722,103600,4945750,742,742,742,742,0
20240722,103500,4945750,742,742,742,742,0
20240722,103400,4945750,742,742,742,742,0
20240722,103300,4945750,742,742,742,742,31
20240722,103200,4922748,742,742,742,742,0
20240722,103100,4922748,742,742,742,742,0
20240722,103000,4922748,742,742,742,742,1967
20240722,102900,3463234,741,741,741,741,0
20240722,102800,3463234,741,741,741,741,0
20240722,102700,3463234,741,741,741,741,0
20240722,102600,3463234,741,741,741,741,0
20240722,102500,3463234,741,741,741,741,0
20240722,102400,3463234,741,741,741,741,0
20240722,102300,3463234,741,741,741,741,0
20240722,102200,3463234,741,741,741,741,0
20240722,102100,3463234,741,741,741,741,16
20240722,102000,3451378,741,741,741,741,0
20240722,101900,3451378,741,741,741,741,0
20240722,101800,3451378,741,742,742,741,4
20240722,101700,3448411,742,742,742,742,100
20240722,101600,3374211,742,742,742,742,1648
20240722,101500,2151395,742,742,742,742,0
20240722,101400,2151395,742,742,742,742,0
20240722,101300,2151395,742,742,742,742,0
20240722,101200,2151395,742,742,742,742,0
20240722,101100,2151395,742,742,742,742,16
20240722,101000,2139523,742,742,742,742,106
20240722,100900,2060871,743,743,743,743,125
20240722,100800,1967996,743,743,743,743,0
20240722,100700,1967996,743,743,743,743,0
20240722,100600,1967996,743,743,743,743,0
20240722,100500,1967996,743,743,743,743,1
20240722,100400,1967253,743,743,743,743,0
20240722,100300,1967253,743,743,743,743,1
20240722,100200,1966510,743,743,743,743,0
20240722,100100,1966510,743,743,743,743,0
20240722,100000,1966510,743,743,743,743,0
20240722,095900,1966510,743,743,743,743,301
20240722,095800,1742867,743,743,743,743,3
20240722,095700,1740638,743,743,743,743,0
20240722,095600,1740638,743,743,743,743,0
20240722,095500,1740638,743,743,743,743,1
20240722,095400,1739895,742,742,742,742,0
20240722,095300,1739895,742,742,742,742,112
20240722,095200,1656791,743,744,744,743,342
20240722,095100,1402627,744,744,744,744,0
20240722,095000,1402627,744,744,744,744,9
20240722,094900,1395931,744,744,744,744,1
20240722,094800,1395187,744,744,744,744,5
20240722,094700,1391467,745,745,745,745,0
20240722,094600,1391467,745,745,745,745,0
20240722,094500,1391467,745,745,745,745,0
20240722,094400,1391467,745,743,745,743,53
20240722,094300,1352082,743,743,743,743,0
20240722,094200,1352082,743,743,743,743,0
20240722,094100,1352082,743,744,744,743,36
20240722,094000,1325307,749,749,749,749,0
20240722,093900,1325307,749,749,749,749,0
20240722,093800,1325307,749,749,749,749,0
20240722,093700,1325307,749,749,749,749,0
20240722,093600,1325307,749,749,749,749,0
20240722,093500,1325307,749,749,749,749,0
20240722,093400,1325307,749,749,749,749,0
20240722,093300,1325307,749,749,749,749,0
20240722,093200,1325307,749,749,749,749,0
20240722,093100,1325307,749,749,749,749,0
20240722,093000,1325307,749,749,749,749,0
20240722,092900,1325307,749,749,749,749,0
20240722,092800,1325307,749,749,749,749,0
20240722,092700,1325307,749,749,749,749,0
20240722,092600,1325307,749,749,749,749,0
20240722,092500,1325307,749,749,749,749,0
20240722,092400,1325307,749,749,749,749,0
20240722,092300,1325307,749,749,749,749,0
20240722,092200,1325307,749,749,749,749,0
20240722,092100,1325307,749,749,749,749,0
20240722,092000,1325307,749,749,749,749,0
20240722,091900,1325307,749,749,749,749,0
20240722,091800,1325307,749,749,749,749,0
20240722,091700,1325307,749,749,749,749,0
20240722,091600,1325307,749,749,749,749,0
20240722,091500,1325307,749,749,749,749,0
20240722,091400,1325307,749,749,749,749,0
20240722,091300,1325307,749,749,749,749,0
20240722,091200,1325307,749,749,749,749,0
20240722,091100,1325307,749,749,749,749,0
20240722,091000,1325307,749,749,749,749,0
20240722,090900,1325307,749,749,749,749,0
20240722,090800,1325307,749,749,749,749,703
20240722,090700,798760,743,743,743,743,0
20240722,090600,798760,743,743,743,743,0
20240722,090500,798760,743,743,743,743,0
20240722,090400,798760,743,743,743,743,0
20240722,090300,798760,743,753,753,743,1023
20240722,090200,37650,753,753,753,753,0
20240722,090100,37650,753,753,753,753,0
20240722,090000,37650,753,753,753,753,50