KissMeData/001020/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,183200,9674319,735,735,735,735,1850
20240816,183100,9674319,735,735,735,735,0
20240816,183000,9674319,735,735,735,735,0
20240816,182900,9674319,735,735,735,735,0
20240816,182800,9674319,735,735,735,735,0
20240816,182700,9674319,735,735,735,735,0
20240816,182600,9674319,735,735,735,735,0
20240816,182500,9674319,735,735,735,735,0
20240816,182400,9674319,735,735,735,735,0
20240816,182300,9674319,735,735,735,735,0
20240816,182200,9674319,735,735,735,735,0
20240816,182100,9674319,735,735,735,735,0
20240816,182000,9674319,735,735,735,735,0
20240816,181900,9674319,735,735,735,735,0
20240816,181800,9674319,735,735,735,735,0
20240816,181700,9674319,735,735,735,735,0
20240816,181600,9674319,735,735,735,735,0
20240816,181500,9674319,735,735,735,735,0
20240816,181400,9674319,735,735,735,735,0
20240816,181300,9674319,735,735,735,735,0
20240816,181200,9674319,735,735,735,735,0
20240816,181100,9674319,735,735,735,735,0
20240816,181000,9674319,735,735,735,735,0
20240816,180900,9674319,735,735,735,735,0
20240816,180800,9674319,735,735,735,735,0
20240816,180700,9674319,735,735,735,735,0
20240816,180600,9674319,735,735,735,735,0
20240816,180500,9674319,735,735,735,735,0
20240816,180400,9674319,735,735,735,735,0
20240816,180300,9674319,735,735,735,735,0
20240816,180200,9674319,735,735,735,735,1850
20240816,180100,9674319,735,735,735,735,0
20240816,180000,9674319,735,735,735,735,0
20240816,175900,9674319,735,735,735,735,0
20240816,175800,9674319,735,735,735,735,0
20240816,175700,9674319,735,735,735,735,0
20240816,175600,9674319,735,735,735,735,0
20240816,175500,9674319,735,735,735,735,0
20240816,175400,9674319,735,735,735,735,0
20240816,175300,9674319,735,735,735,735,0
20240816,175200,9674319,735,735,735,735,0
20240816,175100,9674319,735,735,735,735,0
20240816,175000,9674319,735,735,735,735,0
20240816,174900,9674319,735,735,735,735,0
20240816,174800,9674319,735,735,735,735,0
20240816,174700,9674319,735,735,735,735,0
20240816,174600,9674319,735,735,735,735,0
20240816,174500,9674319,735,735,735,735,0
20240816,174400,9674319,735,735,735,735,0
20240816,174300,9674319,735,735,735,735,0
20240816,174200,9674319,735,735,735,735,0
20240816,174100,9674319,735,735,735,735,0
20240816,174000,9674319,735,735,735,735,0
20240816,173900,9674319,735,735,735,735,0
20240816,173800,9674319,735,735,735,735,0
20240816,173700,9674319,735,735,735,735,0
20240816,173600,9674319,735,735,735,735,0
20240816,173500,9674319,735,735,735,735,0
20240816,173400,9674319,735,735,735,735,0
20240816,173300,9674319,735,735,735,735,0
20240816,173200,9674319,735,735,735,735,1850
20240816,173100,9674319,735,735,735,735,0
20240816,173000,9674319,735,735,735,735,0
20240816,172900,9674319,735,735,735,735,0
20240816,172800,9674319,735,735,735,735,0
20240816,172700,9674319,735,735,735,735,0
20240816,172600,9674319,735,735,735,735,0
20240816,172500,9674319,735,735,735,735,0
20240816,172400,9674319,735,735,735,735,0
20240816,172300,9674319,735,735,735,735,0
20240816,172200,9674319,735,735,735,735,0
20240816,172100,9674319,735,735,735,735,0
20240816,172000,9674319,735,735,735,735,0
20240816,171900,9674319,735,735,735,735,0
20240816,171800,9674319,735,735,735,735,0
20240816,171700,9674319,735,735,735,735,0
20240816,171600,9674319,735,735,735,735,0
20240816,171500,9674319,735,735,735,735,0
20240816,171400,9674319,735,735,735,735,0
20240816,171300,9674319,735,735,735,735,0
20240816,171200,9674319,735,735,735,735,0
20240816,171100,9674319,735,735,735,735,0
20240816,171000,9674319,735,735,735,735,0
20240816,170900,9674319,735,735,735,735,0
20240816,170800,9674319,735,735,735,735,0
20240816,170700,9674319,735,735,735,735,0
20240816,170600,9674319,735,735,735,735,0
20240816,170500,9674319,735,735,735,735,0
20240816,170400,9674319,735,735,735,735,0
20240816,170300,9674319,735,735,735,735,0
20240816,170200,9674319,735,735,735,735,1850
20240816,170100,9674319,735,735,735,735,0
20240816,170000,9674319,735,735,735,735,0
20240816,165900,9674319,735,735,735,735,0
20240816,165800,9674319,735,735,735,735,0
20240816,165700,9674319,735,735,735,735,0
20240816,165600,9674319,735,735,735,735,0
20240816,165500,9674319,735,735,735,735,0
20240816,165400,9674319,735,735,735,735,0
20240816,165300,9674319,735,735,735,735,0
20240816,165200,9674319,735,735,735,735,0
20240816,165100,9674319,735,735,735,735,0
20240816,165000,9674319,735,735,735,735,0
20240816,164900,9674319,735,735,735,735,0
20240816,164800,9674319,735,735,735,735,0
20240816,164700,9674319,735,735,735,735,0
20240816,164600,9674319,735,735,735,735,0
20240816,164500,9674319,735,735,735,735,0
20240816,164400,9674319,735,735,735,735,0
20240816,164300,9674319,735,735,735,735,0
20240816,164200,9674319,735,735,735,735,0
20240816,164100,9674319,735,735,735,735,0
20240816,164000,9674319,735,735,735,735,0
20240816,163900,9674319,735,735,735,735,0
20240816,163800,9674319,735,735,735,735,0
20240816,163700,9674319,735,735,735,735,0
20240816,163600,9674319,735,735,735,735,0
20240816,163500,9674319,735,735,735,735,0
20240816,163400,9674319,735,735,735,735,0
20240816,163300,9674319,735,735,735,735,0
20240816,163200,9674319,735,735,735,735,1850
20240816,163100,9674319,735,735,735,735,0
20240816,163000,9674319,735,735,735,735,0
20240816,162900,9674319,735,735,735,735,0
20240816,162800,9674319,735,735,735,735,0
20240816,162700,9674319,735,735,735,735,0
20240816,162600,9674319,735,735,735,735,0
20240816,162500,9674319,735,735,735,735,0
20240816,162400,9674319,735,735,735,735,0
20240816,162300,9674319,735,735,735,735,0
20240816,162200,9674319,735,735,735,735,0
20240816,162100,9674319,735,735,735,735,0
20240816,162000,9674319,735,735,735,735,0
20240816,161900,9674319,735,735,735,735,0
20240816,161800,9674319,735,735,735,735,0
20240816,161700,9674319,735,735,735,735,0
20240816,161600,9674319,735,735,735,735,0
20240816,161500,9674319,735,735,735,735,0
20240816,161400,9674319,735,735,735,735,0
20240816,161300,9674319,735,735,735,735,0
20240816,161200,9674319,735,735,735,735,0
20240816,161100,9674319,735,735,735,735,0
20240816,161000,9674319,735,735,735,735,0
20240816,160900,9674319,735,735,735,735,0
20240816,160800,9674319,735,735,735,735,0
20240816,160700,9674319,735,735,735,735,0
20240816,160600,9674319,735,735,735,735,0
20240816,160500,9674319,735,735,735,735,0
20240816,160400,9674319,735,735,735,735,0
20240816,160300,9674319,735,735,735,735,0
20240816,160200,9674319,735,735,735,735,1850
20240816,160100,9674319,735,735,735,735,0
20240816,160000,9674319,735,735,735,735,0
20240816,155900,9674319,735,735,735,735,0
20240816,155800,9674319,735,735,735,735,0
20240816,155700,9674319,735,735,735,735,0
20240816,155600,9674319,735,735,735,735,0
20240816,155500,9674319,735,735,735,735,0
20240816,155400,9674319,735,735,735,735,0
20240816,155300,9674319,735,735,735,735,0
20240816,155200,9674319,735,735,735,735,0
20240816,155100,9674319,735,735,735,735,0
20240816,155000,9674319,735,735,735,735,0
20240816,154900,9674319,735,735,735,735,0
20240816,154800,9674319,735,735,735,735,0
20240816,154700,9674319,735,735,735,735,0
20240816,154600,9674319,735,735,735,735,0
20240816,154500,9674319,735,735,735,735,0
20240816,154400,9674319,735,735,735,735,0
20240816,154300,9674319,735,735,735,735,0
20240816,154200,9674319,735,735,735,735,0
20240816,154100,9674319,735,735,735,735,0
20240816,154000,9674319,735,735,735,735,0
20240816,153900,9674319,735,735,735,735,0
20240816,153800,9674319,735,735,735,735,0
20240816,153700,9674319,735,735,735,735,0
20240816,153600,9674319,735,735,735,735,0
20240816,153500,9674319,735,735,735,735,0
20240816,153400,9674319,735,735,735,735,0
20240816,153300,9674319,735,735,735,735,0
20240816,153200,9674319,735,735,735,735,1850
20240816,153100,9674319,735,735,735,735,0
20240816,153000,9674319,735,735,735,735,1850
20240816,152900,8314569,732,732,732,732,0
20240816,152800,8314569,732,732,732,732,0
20240816,152700,8314569,732,732,732,732,0
20240816,152600,8314569,732,732,732,732,0
20240816,152500,8314569,732,732,732,732,0
20240816,152400,8314569,732,732,732,732,0
20240816,152300,8314569,732,732,732,732,0
20240816,152200,8314569,732,732,732,732,0
20240816,152100,8314569,732,732,732,732,0
20240816,152000,8314569,732,732,732,732,0
20240816,151900,8314569,732,732,732,732,0
20240816,151800,8314569,732,732,732,732,0
20240816,151700,8314569,732,732,732,732,0
20240816,151600,8314569,732,732,732,732,0
20240816,151500,8314569,732,732,732,732,0
20240816,151400,8314569,732,732,732,732,0
20240816,151300,8314569,732,732,732,732,0
20240816,151200,8314569,732,732,732,732,1
20240816,151100,8313837,732,732,732,732,0
20240816,151000,8313837,732,733,733,732,28
20240816,150900,8293318,734,734,734,734,0
20240816,150800,8293318,734,734,734,734,0
20240816,150700,8293318,734,734,734,734,5
20240816,150600,8289648,734,734,734,734,0
20240816,150500,8289648,734,734,734,734,0
20240816,150400,8289648,734,734,734,734,0
20240816,150300,8289648,734,734,734,734,0
20240816,150200,8289648,734,734,734,734,0
20240816,150100,8289648,734,734,734,734,2
20240816,150000,8288180,734,734,734,734,0
20240816,145900,8288180,734,734,734,734,0
20240816,145800,8288180,734,734,734,734,0
20240816,145700,8288180,734,734,734,734,0
20240816,145600,8288180,734,734,734,734,0
20240816,145500,8288180,734,734,734,734,0
20240816,145400,8288180,734,734,734,734,0
20240816,145300,8288180,734,734,734,734,0
20240816,145200,8288180,734,734,734,734,0
20240816,145100,8288180,734,734,734,734,2
20240816,145000,8286712,734,734,734,734,10
20240816,144900,8279372,735,735,735,735,1057
20240816,144800,7502477,735,735,735,735,1
20240816,144700,7501742,735,735,735,735,0
20240816,144600,7501742,735,735,735,735,0
20240816,144500,7501742,735,735,735,735,0
20240816,144400,7501742,735,735,735,735,1
20240816,144300,7501007,735,735,735,735,0
20240816,144200,7501007,735,735,735,735,2
20240816,144100,7499537,735,735,735,735,0
20240816,144000,7499537,735,735,735,735,0
20240816,143900,7499537,735,735,735,735,0
20240816,143800,7499537,735,735,735,735,1
20240816,143700,7498802,735,735,735,735,1
20240816,143600,7498067,735,735,735,735,0
20240816,143500,7498067,735,735,735,735,0
20240816,143400,7498067,735,735,735,735,0
20240816,143300,7498067,735,735,735,735,0
20240816,143200,7498067,735,735,735,735,0
20240816,143100,7498067,735,735,735,735,0
20240816,143000,7498067,735,735,735,735,0
20240816,142900,7498067,735,735,735,735,0
20240816,142800,7498067,735,735,735,735,0
20240816,142700,7498067,735,735,735,735,0
20240816,142600,7498067,735,735,735,735,0
20240816,142500,7498067,735,735,735,735,0
20240816,142400,7498067,735,735,735,735,0
20240816,142300,7498067,735,735,735,735,0
20240816,142200,7498067,735,735,735,735,0
20240816,142100,7498067,735,735,735,735,0
20240816,142000,7498067,735,735,735,735,0
20240816,141900,7498067,735,735,735,735,0
20240816,141800,7498067,735,735,735,735,0
20240816,141700,7498067,735,735,735,735,0
20240816,141600,7498067,735,735,735,735,0
20240816,141500,7498067,735,735,735,735,300
20240816,141400,7277567,735,735,735,735,0
20240816,141300,7277567,735,735,735,735,0
20240816,141200,7277567,735,735,735,735,0
20240816,141100,7277567,735,735,735,735,0
20240816,141000,7277567,735,735,735,735,0
20240816,140900,7277567,735,735,735,735,0
20240816,140800,7277567,735,735,735,735,0
20240816,140700,7277567,735,735,735,735,0
20240816,140600,7277567,735,735,735,735,0
20240816,140500,7277567,735,735,735,735,0
20240816,140400,7277567,735,735,735,735,0
20240816,140300,7277567,735,735,735,735,1
20240816,140200,7276832,735,735,735,735,0
20240816,140100,7276832,735,735,735,735,0
20240816,140000,7276832,735,735,735,735,0
20240816,135900,7276832,735,735,735,735,0
20240816,135800,7276832,735,735,735,735,0
20240816,135700,7276832,735,735,735,735,0
20240816,135600,7276832,735,735,735,735,0
20240816,135500,7276832,735,735,735,735,0
20240816,135400,7276832,735,735,735,735,0
20240816,135300,7276832,735,735,735,735,0
20240816,135200,7276832,735,735,735,735,0
20240816,135100,7276832,735,735,735,735,0
20240816,135000,7276832,735,735,735,735,0
20240816,134900,7276832,735,735,735,735,10
20240816,134800,7269482,735,735,735,735,0
20240816,134700,7269482,735,735,735,735,0
20240816,134600,7269482,735,735,735,735,0
20240816,134500,7269482,735,735,735,735,0
20240816,134400,7269482,735,735,735,735,0
20240816,134300,7269482,735,735,735,735,0
20240816,134200,7269482,735,735,735,735,0
20240816,134100,7269482,735,735,735,735,0
20240816,134000,7269482,735,735,735,735,0
20240816,133900,7269482,735,735,735,735,0
20240816,133800,7269482,735,735,735,735,0
20240816,133700,7269482,735,735,735,735,0
20240816,133600,7269482,735,735,735,735,0
20240816,133500,7269482,735,735,735,735,0
20240816,133400,7269482,735,735,735,735,40
20240816,133300,7240082,735,735,735,735,0
20240816,133200,7240082,735,735,735,735,0
20240816,133100,7240082,735,735,735,735,0
20240816,133000,7240082,735,735,735,735,0
20240816,132900,7240082,735,735,735,735,0
20240816,132800,7240082,735,735,735,735,0
20240816,132700,7240082,735,735,735,735,0
20240816,132600,7240082,735,735,735,735,0
20240816,132500,7240082,735,735,735,735,0
20240816,132400,7240082,735,735,735,735,0
20240816,132300,7240082,735,735,735,735,0
20240816,132200,7240082,735,735,735,735,0
20240816,132100,7240082,735,735,735,735,0
20240816,132000,7240082,735,735,735,735,0
20240816,131900,7240082,735,735,735,735,0
20240816,131800,7240082,735,735,735,735,0
20240816,131700,7240082,735,735,735,735,0
20240816,131600,7240082,735,735,735,735,0
20240816,131500,7240082,735,735,735,735,0
20240816,131400,7240082,735,735,735,735,0
20240816,131300,7240082,735,735,735,735,0
20240816,131200,7240082,735,735,735,735,2
20240816,131100,7238612,734,734,734,734,0
20240816,131000,7238612,734,734,734,734,0
20240816,130900,7238612,734,734,734,734,10
20240816,130800,7231272,734,734,734,734,0
20240816,130700,7231272,734,734,734,734,0
20240816,130600,7231272,734,734,734,734,0
20240816,130500,7231272,734,734,734,734,0
20240816,130400,7231272,734,734,734,734,0
20240816,130300,7231272,734,734,734,734,0
20240816,130200,7231272,734,734,734,734,2
20240816,130100,7229804,730,730,730,730,0
20240816,130000,7229804,730,730,730,730,0
20240816,125900,7229804,730,730,730,730,0
20240816,125800,7229804,730,730,730,730,0
20240816,125700,7229804,730,730,730,730,0
20240816,125600,7229804,730,730,730,730,0
20240816,125500,7229804,730,730,730,730,0
20240816,125400,7229804,730,730,730,730,0
20240816,125300,7229804,730,730,730,730,0
20240816,125200,7229804,730,731,731,730,277
20240816,125100,7027517,731,731,731,731,0
20240816,125000,7027517,731,733,733,731,1061
20240816,124900,6251230,734,734,734,734,0
20240816,124800,6251230,734,734,734,734,0
20240816,124700,6251230,734,734,734,734,0
20240816,124600,6251230,734,734,734,734,0
20240816,124500,6251230,734,734,734,734,0
20240816,124400,6251230,734,734,734,734,0
20240816,124300,6251230,734,734,734,734,0
20240816,124200,6251230,734,734,734,734,0
20240816,124100,6251230,734,734,734,734,0
20240816,124000,6251230,734,734,734,734,2
20240816,123900,6249762,735,735,735,735,0
20240816,123800,6249762,735,735,735,735,0
20240816,123700,6249762,735,735,735,735,0
20240816,123600,6249762,735,735,735,735,0
20240816,123500,6249762,735,735,735,735,0
20240816,123400,6249762,735,735,735,735,0
20240816,123300,6249762,735,735,735,735,0
20240816,123200,6249762,735,735,735,735,0
20240816,123100,6249762,735,735,735,735,0
20240816,123000,6249762,735,735,735,735,5
20240816,122900,6246087,735,735,735,735,10
20240816,122800,6238737,736,736,736,736,0
20240816,122700,6238737,736,736,736,736,0
20240816,122600,6238737,736,736,736,736,0
20240816,122500,6238737,736,736,736,736,0
20240816,122400,6238737,736,736,736,736,0
20240816,122300,6238737,736,736,736,736,0
20240816,122200,6238737,736,736,736,736,0
20240816,122100,6238737,736,736,736,736,0
20240816,122000,6238737,736,736,736,736,0
20240816,121900,6238737,736,736,736,736,0
20240816,121800,6238737,736,736,736,736,0
20240816,121700,6238737,736,736,736,736,0
20240816,121600,6238737,736,736,736,736,0
20240816,121500,6238737,736,736,736,736,0
20240816,121400,6238737,736,736,736,736,0
20240816,121300,6238737,736,736,736,736,0
20240816,121200,6238737,736,736,736,736,0
20240816,121100,6238737,736,736,736,736,0
20240816,121000,6238737,736,736,736,736,0
20240816,120900,6238737,736,736,736,736,0
20240816,120800,6238737,736,736,736,736,0
20240816,120700,6238737,736,736,736,736,0
20240816,120600,6238737,736,736,736,736,1
20240816,120500,6238001,736,736,736,736,0
20240816,120400,6238001,736,736,736,736,2
20240816,120300,6236529,736,736,736,736,0
20240816,120200,6236529,736,736,736,736,0
20240816,120100,6236529,736,736,736,736,0
20240816,120000,6236529,736,736,736,736,0
20240816,115900,6236529,736,736,736,736,0
20240816,115800,6236529,736,736,736,736,0
20240816,115700,6236529,736,736,736,736,0
20240816,115600,6236529,736,736,736,736,0
20240816,115500,6236529,736,736,736,736,0
20240816,115400,6236529,736,736,736,736,0
20240816,115300,6236529,736,736,736,736,0
20240816,115200,6236529,736,736,736,736,0
20240816,115100,6236529,736,736,736,736,0
20240816,115000,6236529,736,736,736,736,0
20240816,114900,6236529,736,736,736,736,399
20240816,114800,5942865,733,733,733,733,0
20240816,114700,5942865,733,733,733,733,0
20240816,114600,5942865,733,733,733,733,0
20240816,114500,5942865,733,733,733,733,0
20240816,114400,5942865,733,733,733,733,0
20240816,114300,5942865,733,733,733,733,0
20240816,114200,5942865,733,733,733,733,0
20240816,114100,5942865,733,733,733,733,0
20240816,114000,5942865,733,736,736,733,1350
20240816,113900,4952683,737,737,737,737,0
20240816,113800,4952683,737,737,737,737,0
20240816,113700,4952683,737,737,737,737,0
20240816,113600,4952683,737,737,737,737,0
20240816,113500,4952683,737,737,737,737,5
20240816,113400,4948998,737,737,737,737,0
20240816,113300,4948998,737,737,737,737,0
20240816,113200,4948998,737,737,737,737,0
20240816,113100,4948998,737,737,737,737,0
20240816,113000,4948998,737,737,737,737,0
20240816,112900,4948998,737,737,737,737,350
20240816,112800,4691048,737,737,737,737,172
20240816,112700,4564284,737,737,737,737,0
20240816,112600,4564284,737,737,737,737,0
20240816,112500,4564284,737,737,737,737,78
20240816,112400,4506798,737,737,737,737,0
20240816,112300,4506798,737,737,737,737,1
20240816,112200,4506061,737,737,737,737,0
20240816,112100,4506061,737,737,737,737,1
20240816,112000,4505324,737,737,737,737,0
20240816,111900,4505324,737,737,737,737,0
20240816,111800,4505324,737,737,737,737,0
20240816,111700,4505324,737,737,737,737,0
20240816,111600,4505324,737,737,737,737,0
20240816,111500,4505324,737,737,737,737,0
20240816,111400,4505324,737,737,737,737,0
20240816,111300,4505324,737,737,737,737,0
20240816,111200,4505324,737,737,737,737,0
20240816,111100,4505324,737,737,737,737,3
20240816,111000,4503113,738,738,738,738,0
20240816,110900,4503113,738,738,738,738,0
20240816,110800,4503113,738,738,738,738,0
20240816,110700,4503113,738,738,738,738,0
20240816,110600,4503113,738,738,738,738,0
20240816,110500,4503113,738,738,738,738,0
20240816,110400,4503113,738,738,738,738,0
20240816,110300,4503113,738,738,738,738,0
20240816,110200,4503113,738,738,738,738,0
20240816,110100,4503113,738,738,738,738,0
20240816,110000,4503113,738,738,738,738,0
20240816,105900,4503113,738,738,738,738,0
20240816,105800,4503113,738,738,738,738,0
20240816,105700,4503113,738,738,738,738,0
20240816,105600,4503113,738,738,738,738,0
20240816,105500,4503113,738,738,738,738,0
20240816,105400,4503113,738,738,738,738,0
20240816,105300,4503113,738,738,738,738,0
20240816,105200,4503113,738,738,738,738,0
20240816,105100,4503113,738,738,738,738,0
20240816,105000,4503113,738,737,738,737,240
20240816,104900,4326047,733,733,733,733,0
20240816,104800,4326047,733,733,733,733,0
20240816,104700,4326047,733,733,733,733,0
20240816,104600,4326047,733,733,733,733,0
20240816,104500,4326047,733,737,737,733,3941
20240816,104400,1430761,737,737,737,737,0
20240816,104300,1430761,737,737,737,737,159
20240816,104200,1313578,737,737,737,737,0
20240816,104100,1313578,737,737,737,737,0
20240816,104000,1313578,737,737,737,737,0
20240816,103900,1313578,737,737,737,737,0
20240816,103800,1313578,737,737,737,737,0
20240816,103700,1313578,737,737,737,737,0
20240816,103600,1313578,737,737,737,737,0
20240816,103500,1313578,737,737,737,737,0
20240816,103400,1313578,737,737,737,737,0
20240816,103300,1313578,737,737,737,737,0
20240816,103200,1313578,737,737,737,737,0
20240816,103100,1313578,737,738,738,737,25
20240816,103000,1295152,739,739,739,739,0
20240816,102900,1295152,739,739,739,739,2
20240816,102800,1293674,738,738,738,738,0
20240816,102700,1293674,738,738,738,738,0
20240816,102600,1293674,738,738,738,738,207
20240816,102500,1140908,740,740,740,740,5
20240816,102400,1137208,740,740,740,740,0
20240816,102300,1137208,740,740,740,740,0
20240816,102200,1137208,740,740,740,740,1000
20240816,102100,397208,740,740,740,740,0
20240816,102000,397208,740,740,740,740,0
20240816,101900,397208,740,740,740,740,0
20240816,101800,397208,740,740,740,740,0
20240816,101700,397208,740,740,740,740,0
20240816,101600,397208,740,740,740,740,1
20240816,101500,396468,742,742,742,742,0
20240816,101400,396468,742,742,742,742,0
20240816,101300,396468,742,742,742,742,0
20240816,101200,396468,742,742,742,742,0
20240816,101100,396468,742,742,742,742,0
20240816,101000,396468,742,742,742,742,0
20240816,100900,396468,742,742,742,742,0
20240816,100800,396468,742,742,742,742,0
20240816,100700,396468,742,742,742,742,0
20240816,100600,396468,742,742,742,742,0
20240816,100500,396468,742,742,742,742,0
20240816,100400,396468,742,742,742,742,0
20240816,100300,396468,742,742,742,742,0
20240816,100200,396468,742,742,742,742,0
20240816,100100,396468,742,742,742,742,0
20240816,100000,396468,742,742,742,742,29
20240816,095900,374950,743,743,743,743,0
20240816,095800,374950,743,743,743,743,0
20240816,095700,374950,743,743,743,743,29
20240816,095600,353403,745,745,745,745,0
20240816,095500,353403,745,745,745,745,0
20240816,095400,353403,745,745,745,745,0
20240816,095300,353403,745,745,745,745,0
20240816,095200,353403,745,745,745,745,0
20240816,095100,353403,745,744,745,744,60
20240816,095000,308704,744,744,744,744,20
20240816,094900,293824,744,744,744,744,0
20240816,094800,293824,744,744,744,744,0
20240816,094700,293824,744,744,744,744,0
20240816,094600,293824,744,744,744,744,0
20240816,094500,293824,744,744,744,744,0
20240816,094400,293824,744,744,744,744,0
20240816,094300,293824,744,744,744,744,0
20240816,094200,293824,744,744,744,744,0
20240816,094100,293824,744,744,744,744,10
20240816,094000,286384,744,744,744,744,6
20240816,093900,281920,741,741,741,741,0
20240816,093800,281920,741,741,741,741,0
20240816,093700,281920,741,741,741,741,0
20240816,093600,281920,741,741,741,741,0
20240816,093500,281920,741,741,741,741,0
20240816,093400,281920,741,741,741,741,10
20240816,093300,274510,744,744,744,744,0
20240816,093200,274510,744,744,744,744,0
20240816,093100,274510,744,744,744,744,0
20240816,093000,274510,744,744,744,744,0
20240816,092900,274510,744,744,744,744,0
20240816,092800,274510,744,744,744,744,0
20240816,092700,274510,744,744,744,744,0
20240816,092600,274510,744,744,744,744,0
20240816,092500,274510,744,744,744,744,100
20240816,092400,200110,746,746,746,746,0
20240816,092300,200110,746,746,746,746,0
20240816,092200,200110,746,746,746,746,0
20240816,092100,200110,746,746,746,746,0
20240816,092000,200110,746,746,746,746,0
20240816,091900,200110,746,746,746,746,0
20240816,091800,200110,746,745,746,745,2
20240816,091700,198619,740,740,740,740,0
20240816,091600,198619,740,740,740,740,4
20240816,091500,195659,746,746,746,746,2
20240816,091400,194167,740,740,740,740,0
20240816,091300,194167,740,740,740,740,0
20240816,091200,194167,740,740,740,740,2
20240816,091100,192687,751,751,751,751,0
20240816,091000,192687,751,751,751,751,0
20240816,090900,192687,751,751,751,751,0
20240816,090800,192687,751,751,751,751,0
20240816,090700,192687,751,751,751,751,0
20240816,090600,192687,751,751,751,751,0
20240816,090500,192687,751,751,751,751,0
20240816,090400,192687,751,742,751,742,200
20240816,090300,43778,742,742,742,742,0
20240816,090200,43778,742,742,742,742,0
20240816,090100,43778,742,742,742,742,0
20240816,090000,43778,742,742,742,742,59