KissMeData/001020/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,183300,68095037,717,717,717,717,3022
20240925,183200,68095037,717,717,717,717,0
20240925,183100,68095037,717,717,717,717,0
20240925,183000,68095037,717,717,717,717,0
20240925,182900,68095037,717,717,717,717,0
20240925,182800,68095037,717,717,717,717,0
20240925,182700,68095037,717,717,717,717,0
20240925,182600,68095037,717,717,717,717,0
20240925,182500,68095037,717,717,717,717,0
20240925,182400,68095037,717,717,717,717,0
20240925,182300,68095037,717,717,717,717,0
20240925,182200,68095037,717,717,717,717,0
20240925,182100,68095037,717,717,717,717,0
20240925,182000,68095037,717,717,717,717,0
20240925,181900,68095037,717,717,717,717,0
20240925,181800,68095037,717,717,717,717,0
20240925,181700,68095037,717,717,717,717,0
20240925,181600,68095037,717,717,717,717,0
20240925,181500,68095037,717,717,717,717,0
20240925,181400,68095037,717,717,717,717,0
20240925,181300,68095037,717,717,717,717,0
20240925,181200,68095037,717,717,717,717,0
20240925,181100,68095037,717,717,717,717,0
20240925,181000,68095037,717,717,717,717,0
20240925,180900,68095037,717,717,717,717,0
20240925,180800,68095037,717,717,717,717,0
20240925,180700,68095037,717,717,717,717,0
20240925,180600,68095037,717,717,717,717,0
20240925,180500,68095037,717,717,717,717,0
20240925,180400,68095037,717,717,717,717,0
20240925,180300,68095037,717,717,717,717,3022
20240925,180200,68095037,717,717,717,717,0
20240925,180100,68095037,717,717,717,717,0
20240925,180000,68095037,717,717,717,717,0
20240925,175900,68095037,717,717,717,717,0
20240925,175800,68095037,717,717,717,717,0
20240925,175700,68095037,717,717,717,717,0
20240925,175600,68095037,717,717,717,717,0
20240925,175500,68095037,717,717,717,717,0
20240925,175400,68095037,717,717,717,717,0
20240925,175300,68095037,717,717,717,717,0
20240925,175200,68095037,717,717,717,717,0
20240925,175100,68095037,717,717,717,717,0
20240925,175000,68095037,717,717,717,717,0
20240925,174900,68095037,717,717,717,717,0
20240925,174800,68095037,717,717,717,717,0
20240925,174700,68095037,717,717,717,717,0
20240925,174600,68095037,717,717,717,717,0
20240925,174500,68095037,717,717,717,717,0
20240925,174400,68095037,717,717,717,717,0
20240925,174300,68095037,717,717,717,717,0
20240925,174200,68095037,717,717,717,717,0
20240925,174100,68095037,717,717,717,717,0
20240925,174000,68095037,717,717,717,717,0
20240925,173900,68095037,717,717,717,717,0
20240925,173800,68095037,717,717,717,717,0
20240925,173700,68095037,717,717,717,717,0
20240925,173600,68095037,717,717,717,717,0
20240925,173500,68095037,717,717,717,717,0
20240925,173400,68095037,717,717,717,717,0
20240925,173300,68095037,717,717,717,717,3022
20240925,173200,68095037,717,717,717,717,0
20240925,173100,68095037,717,717,717,717,0
20240925,173000,68095037,717,717,717,717,0
20240925,172900,68095037,717,717,717,717,0
20240925,172800,68095037,717,717,717,717,0
20240925,172700,68095037,717,717,717,717,0
20240925,172600,68095037,717,717,717,717,0
20240925,172500,68095037,717,717,717,717,0
20240925,172400,68095037,717,717,717,717,0
20240925,172300,68095037,717,717,717,717,0
20240925,172200,68095037,717,717,717,717,0
20240925,172100,68095037,717,717,717,717,0
20240925,172000,68095037,717,717,717,717,0
20240925,171900,68095037,717,717,717,717,0
20240925,171800,68095037,717,717,717,717,0
20240925,171700,68095037,717,717,717,717,0
20240925,171600,68095037,717,717,717,717,0
20240925,171500,68095037,717,717,717,717,0
20240925,171400,68095037,717,717,717,717,0
20240925,171300,68095037,717,717,717,717,0
20240925,171200,68095037,717,717,717,717,0
20240925,171100,68095037,717,717,717,717,0
20240925,171000,68095037,717,717,717,717,0
20240925,170900,68095037,717,717,717,717,0
20240925,170800,68095037,717,717,717,717,0
20240925,170700,68095037,717,717,717,717,0
20240925,170600,68095037,717,717,717,717,0
20240925,170500,68095037,717,717,717,717,0
20240925,170400,68095037,717,717,717,717,0
20240925,170300,68095037,717,717,717,717,3022
20240925,170200,68095037,717,717,717,717,0
20240925,170100,68095037,717,717,717,717,0
20240925,170000,68095037,717,717,717,717,0
20240925,165900,68095037,717,717,717,717,0
20240925,165800,68095037,717,717,717,717,0
20240925,165700,68095037,717,717,717,717,0
20240925,165600,68095037,717,717,717,717,0
20240925,165500,68095037,717,717,717,717,0
20240925,165400,68095037,717,717,717,717,0
20240925,165300,68095037,717,717,717,717,0
20240925,165200,68095037,717,717,717,717,0
20240925,165100,68095037,717,717,717,717,0
20240925,165000,68095037,717,717,717,717,0
20240925,164900,68095037,717,717,717,717,0
20240925,164800,68095037,717,717,717,717,0
20240925,164700,68095037,717,717,717,717,0
20240925,164600,68095037,717,717,717,717,0
20240925,164500,68095037,717,717,717,717,0
20240925,164400,68095037,717,717,717,717,0
20240925,164300,68095037,717,717,717,717,0
20240925,164200,68095037,717,717,717,717,0
20240925,164100,68095037,717,717,717,717,0
20240925,164000,68095037,717,717,717,717,0
20240925,163900,68095037,717,717,717,717,0
20240925,163800,68095037,717,717,717,717,0
20240925,163700,68095037,717,717,717,717,0
20240925,163600,68095037,717,717,717,717,0
20240925,163500,68095037,717,717,717,717,0
20240925,163400,68095037,717,717,717,717,0
20240925,163300,68095037,717,717,717,717,3022
20240925,163200,68095037,717,717,717,717,0
20240925,163100,68095037,717,717,717,717,0
20240925,163000,68095037,717,717,717,717,0
20240925,162900,68095037,717,717,717,717,0
20240925,162800,68095037,717,717,717,717,0
20240925,162700,68095037,717,717,717,717,0
20240925,162600,68095037,717,717,717,717,0
20240925,162500,68095037,717,717,717,717,0
20240925,162400,68095037,717,717,717,717,0
20240925,162300,68095037,717,717,717,717,0
20240925,162200,68095037,717,717,717,717,0
20240925,162100,68095037,717,717,717,717,0
20240925,162000,68095037,717,717,717,717,0
20240925,161900,68095037,717,717,717,717,0
20240925,161800,68095037,717,717,717,717,0
20240925,161700,68095037,717,717,717,717,0
20240925,161600,68095037,717,717,717,717,0
20240925,161500,68095037,717,717,717,717,0
20240925,161400,68095037,717,717,717,717,0
20240925,161300,68095037,717,717,717,717,0
20240925,161200,68095037,717,717,717,717,0
20240925,161100,68095037,717,717,717,717,0
20240925,161000,68095037,717,717,717,717,0
20240925,160900,68095037,717,717,717,717,0
20240925,160800,68095037,717,717,717,717,0
20240925,160700,68095037,717,717,717,717,0
20240925,160600,68095037,717,717,717,717,0
20240925,160500,68095037,717,717,717,717,0
20240925,160400,68095037,717,717,717,717,0
20240925,160300,68095037,717,717,717,717,3022
20240925,160200,68095037,717,717,717,717,0
20240925,160100,68095037,717,717,717,717,0
20240925,160000,68095037,717,717,717,717,0
20240925,155900,68095037,717,717,717,717,0
20240925,155800,68095037,717,717,717,717,0
20240925,155700,68095037,717,717,717,717,0
20240925,155600,68095037,717,717,717,717,0
20240925,155500,68095037,717,717,717,717,0
20240925,155400,68095037,717,717,717,717,0
20240925,155300,68095037,717,717,717,717,0
20240925,155200,68095037,717,717,717,717,0
20240925,155100,68095037,717,717,717,717,0
20240925,155000,68095037,717,717,717,717,0
20240925,154900,68095037,717,717,717,717,0
20240925,154800,68095037,717,717,717,717,0
20240925,154700,68095037,717,717,717,717,0
20240925,154600,68095037,717,717,717,717,0
20240925,154500,68095037,717,717,717,717,0
20240925,154400,68095037,717,717,717,717,0
20240925,154300,68095037,717,717,717,717,0
20240925,154200,68095037,717,717,717,717,0
20240925,154100,68095037,717,717,717,717,0
20240925,154000,68095037,717,717,717,717,0
20240925,153900,68095037,717,717,717,717,0
20240925,153800,68095037,717,717,717,717,0
20240925,153700,68095037,717,717,717,717,0
20240925,153600,68095037,717,717,717,717,0
20240925,153500,68095037,717,717,717,717,0
20240925,153400,68095037,717,717,717,717,0
20240925,153300,68095037,717,717,717,717,3022
20240925,153200,68095037,717,717,717,717,0
20240925,153100,68095037,717,717,717,717,0
20240925,153000,68095037,717,717,717,717,3022
20240925,152900,65928263,707,707,707,707,0
20240925,152800,65928263,707,707,707,707,0
20240925,152700,65928263,707,707,707,707,0
20240925,152600,65928263,707,707,707,707,0
20240925,152500,65928263,707,707,707,707,0
20240925,152400,65928263,707,707,707,707,0
20240925,152300,65928263,707,707,707,707,0
20240925,152200,65928263,707,707,707,707,0
20240925,152100,65928263,707,707,707,707,0
20240925,152000,65928263,707,707,707,707,0
20240925,151900,65928263,707,696,707,696,312
20240925,151800,65708848,690,681,690,680,2826
20240925,151700,63773166,681,683,683,681,1849
20240925,151600,62513834,682,681,682,680,1828
20240925,151500,61269784,681,683,683,680,2123
20240925,151400,59825601,680,681,692,680,2768
20240925,151300,57939872,680,680,686,680,2905
20240925,151200,55961341,682,681,692,680,3018
20240925,151100,53903821,685,682,685,681,2706
20240925,151000,52058091,685,682,693,681,2966
20240925,150900,50036490,681,681,684,680,2421
20240925,150800,48388307,681,682,685,680,3252
20240925,150700,46172083,683,687,687,683,2337
20240925,150600,44573480,688,695,695,688,3343
20240925,150500,42265313,695,695,696,694,2839
20240925,150400,40292369,695,695,696,695,2687
20240925,150300,38424600,696,698,699,695,2155
20240925,150200,36922404,698,699,699,697,2840
20240925,150100,34940926,698,698,701,698,2937
20240925,150000,32890094,698,701,701,697,2835
20240925,145900,30909008,701,704,704,701,2616
20240925,145800,29073661,702,710,710,701,4811
20240925,145700,25688164,711,714,714,711,2171
20240925,145600,24139321,714,715,715,714,2655
20240925,145500,22241823,716,717,717,716,1352
20240925,145400,21273610,717,717,718,717,2009
20240925,145300,19832328,717,717,719,717,600
20240925,145200,19402024,718,719,719,718,2029
20240925,145100,17944408,719,720,720,719,1569
20240925,145000,16815245,721,724,724,721,2013
20240925,144900,15362053,729,729,729,729,0
20240925,144800,15362053,729,729,729,729,0
20240925,144700,15362053,729,729,729,729,0
20240925,144600,15362053,729,729,729,729,1
20240925,144500,15361324,729,729,729,729,0
20240925,144400,15361324,729,729,729,729,0
20240925,144300,15361324,729,729,729,729,0
20240925,144200,15361324,729,729,729,729,0
20240925,144100,15361324,729,729,729,729,0
20240925,144000,15361324,729,729,729,729,0
20240925,143900,15361324,729,729,729,729,0
20240925,143800,15361324,729,729,729,729,0
20240925,143700,15361324,729,729,729,729,0
20240925,143600,15361324,729,729,729,729,1
20240925,143500,15360595,724,724,724,724,0
20240925,143400,15360595,724,724,724,724,0
20240925,143300,15360595,724,724,724,724,0
20240925,143200,15360595,724,724,724,724,0
20240925,143100,15360595,724,724,724,724,0
20240925,143000,15360595,724,726,726,724,1350
20240925,142900,14382187,729,729,729,729,0
20240925,142800,14382187,729,729,729,729,0
20240925,142700,14382187,729,729,729,729,0
20240925,142600,14382187,729,729,729,729,0
20240925,142500,14382187,729,729,729,729,0
20240925,142400,14382187,729,729,729,729,0
20240925,142300,14382187,729,729,729,729,0
20240925,142200,14382187,729,729,729,729,0
20240925,142100,14382187,729,729,729,729,0
20240925,142000,14382187,729,729,729,729,0
20240925,141900,14382187,729,729,729,729,0
20240925,141800,14382187,729,729,729,729,0
20240925,141700,14382187,729,729,729,729,0
20240925,141600,14382187,729,729,729,729,10
20240925,141500,14374897,729,729,729,729,0
20240925,141400,14374897,729,729,729,729,0
20240925,141300,14374897,729,729,729,729,0
20240925,141200,14374897,729,729,729,729,0
20240925,141100,14374897,729,729,729,729,0
20240925,141000,14374897,729,729,729,729,0
20240925,140900,14374897,729,729,729,729,0
20240925,140800,14374897,729,729,729,729,0
20240925,140700,14374897,729,729,729,729,0
20240925,140600,14374897,729,729,729,729,0
20240925,140500,14374897,729,729,729,729,0
20240925,140400,14374897,729,729,729,729,0
20240925,140300,14374897,729,729,729,729,0
20240925,140200,14374897,729,729,729,729,0
20240925,140100,14374897,729,729,729,729,0
20240925,140000,14374897,729,729,729,729,0
20240925,135900,14374897,729,729,729,729,0
20240925,135800,14374897,729,729,729,729,0
20240925,135700,14374897,729,729,729,729,0
20240925,135600,14374897,729,729,729,729,0
20240925,135500,14374897,729,729,729,729,0
20240925,135400,14374897,729,729,729,729,0
20240925,135300,14374897,729,729,729,729,0
20240925,135200,14374897,729,729,729,729,1
20240925,135100,14374168,729,729,729,729,0
20240925,135000,14374168,729,729,729,729,0
20240925,134900,14374168,729,729,729,729,0
20240925,134800,14374168,729,729,729,729,0
20240925,134700,14374168,729,729,729,729,0
20240925,134600,14374168,729,729,729,729,0
20240925,134500,14374168,729,729,729,729,0
20240925,134400,14374168,729,729,729,729,24
20240925,134300,14356672,729,729,729,729,0
20240925,134200,14356672,729,729,729,729,0
20240925,134100,14356672,729,729,729,729,0
20240925,134000,14356672,729,729,729,729,0
20240925,133900,14356672,729,729,729,729,0
20240925,133800,14356672,729,729,729,729,0
20240925,133700,14356672,729,729,729,729,0
20240925,133600,14356672,729,729,729,729,0
20240925,133500,14356672,729,729,729,729,0
20240925,133400,14356672,729,729,729,729,0
20240925,133300,14356672,729,729,729,729,0
20240925,133200,14356672,729,729,729,729,0
20240925,133100,14356672,729,729,729,729,0
20240925,133000,14356672,729,729,729,729,0
20240925,132900,14356672,729,729,729,729,0
20240925,132800,14356672,729,729,729,729,0
20240925,132700,14356672,729,729,729,729,0
20240925,132600,14356672,729,729,729,729,0
20240925,132500,14356672,729,729,729,729,0
20240925,132400,14356672,729,729,729,729,0
20240925,132300,14356672,729,729,729,729,0
20240925,132200,14356672,729,729,729,729,0
20240925,132100,14356672,729,729,729,729,0
20240925,132000,14356672,729,729,729,729,0
20240925,131900,14356672,729,729,729,729,0
20240925,131800,14356672,729,729,729,729,0
20240925,131700,14356672,729,729,729,729,0
20240925,131600,14356672,729,729,729,729,0
20240925,131500,14356672,729,729,729,729,0
20240925,131400,14356672,729,729,729,729,0
20240925,131300,14356672,729,729,729,729,0
20240925,131200,14356672,729,729,729,729,0
20240925,131100,14356672,729,729,729,729,0
20240925,131000,14356672,729,729,729,729,0
20240925,130900,14356672,729,729,729,729,0
20240925,130800,14356672,729,729,729,729,1
20240925,130700,14355943,722,722,722,722,0
20240925,130600,14355943,722,722,722,722,0
20240925,130500,14355943,722,722,722,722,0
20240925,130400,14355943,722,722,722,722,0
20240925,130300,14355943,722,722,722,722,0
20240925,130200,14355943,722,722,722,722,0
20240925,130100,14355943,722,722,722,722,0
20240925,130000,14355943,722,722,722,722,0
20240925,125900,14355943,722,722,722,722,0
20240925,125800,14355943,722,725,725,722,10
20240925,125700,14348717,727,726,727,726,500
20240925,125600,13985316,726,726,726,726,0
20240925,125500,13985316,726,726,726,726,0
20240925,125400,13985316,726,726,726,726,0
20240925,125300,13985316,726,726,726,726,0
20240925,125200,13985316,726,726,726,726,0
20240925,125100,13985316,726,726,726,726,0
20240925,125000,13985316,726,726,726,726,0
20240925,124900,13985316,726,726,726,726,0
20240925,124800,13985316,726,726,726,726,0
20240925,124700,13985316,726,726,726,726,0
20240925,124600,13985316,726,726,726,726,0
20240925,124500,13985316,726,726,726,726,0
20240925,124400,13985316,726,726,726,726,0
20240925,124300,13985316,726,726,726,726,0
20240925,124200,13985316,726,726,726,726,0
20240925,124100,13985316,726,726,726,726,10
20240925,124000,13978056,725,725,725,725,1
20240925,123900,13977331,725,725,725,725,84
20240925,123800,13916431,725,725,725,725,0
20240925,123700,13916431,725,725,725,725,0
20240925,123600,13916431,725,725,725,725,1
20240925,123500,13915706,725,725,725,725,0
20240925,123400,13915706,725,725,725,725,0
20240925,123300,13915706,725,725,725,725,0
20240925,123200,13915706,725,725,725,725,0
20240925,123100,13915706,725,725,725,725,0
20240925,123000,13915706,725,725,725,725,0
20240925,122900,13915706,725,725,725,725,0
20240925,122800,13915706,725,725,725,725,0
20240925,122700,13915706,725,725,725,725,0
20240925,122600,13915706,725,725,725,725,0
20240925,122500,13915706,725,725,725,725,0
20240925,122400,13915706,725,725,725,725,1
20240925,122300,13914981,725,725,725,725,10
20240925,122200,13907731,725,725,725,725,0
20240925,122100,13907731,725,725,725,725,0
20240925,122000,13907731,725,725,725,725,0
20240925,121900,13907731,725,725,725,725,0
20240925,121800,13907731,725,725,725,725,0
20240925,121700,13907731,725,725,725,725,0
20240925,121600,13907731,725,725,725,725,0
20240925,121500,13907731,725,725,725,725,0
20240925,121400,13907731,725,725,725,725,0
20240925,121300,13907731,725,725,725,725,0
20240925,121200,13907731,725,725,725,725,1
20240925,121100,13907006,722,722,722,722,0
20240925,121000,13907006,722,722,722,722,0
20240925,120900,13907006,722,722,722,722,0
20240925,120800,13907006,722,722,722,722,0
20240925,120700,13907006,722,724,724,722,8180
20240925,120600,7998009,725,725,725,725,0
20240925,120500,7998009,725,725,725,725,0
20240925,120400,7998009,725,725,725,725,0
20240925,120300,7998009,725,725,725,725,0
20240925,120200,7998009,725,725,725,725,0
20240925,120100,7998009,725,725,725,725,0
20240925,120000,7998009,725,725,725,725,0
20240925,115900,7998009,725,725,725,725,0
20240925,115800,7998009,725,725,725,725,0
20240925,115700,7998009,725,725,725,725,0
20240925,115600,7998009,725,725,725,725,0
20240925,115500,7998009,725,725,725,725,0
20240925,115400,7998009,725,725,725,725,0
20240925,115300,7998009,725,725,725,725,0
20240925,115200,7998009,725,725,725,725,0
20240925,115100,7998009,725,725,725,725,1
20240925,115000,7997284,725,725,725,725,2
20240925,114900,7995834,726,726,726,726,0
20240925,114800,7995834,726,726,726,726,0
20240925,114700,7995834,726,726,726,726,0
20240925,114600,7995834,726,726,726,726,0
20240925,114500,7995834,726,726,726,726,0
20240925,114400,7995834,726,726,726,726,0
20240925,114300,7995834,726,726,726,726,0
20240925,114200,7995834,726,726,726,726,0
20240925,114100,7995834,726,726,726,726,0
20240925,114000,7995834,726,726,726,726,0
20240925,113900,7995834,726,726,726,726,0
20240925,113800,7995834,726,726,726,726,0
20240925,113700,7995834,726,726,726,726,0
20240925,113600,7995834,726,726,726,726,1
20240925,113500,7995108,725,725,725,725,1
20240925,113400,7994383,725,725,725,725,339
20240925,113300,7748608,725,725,725,725,10
20240925,113200,7741358,729,729,729,729,0
20240925,113100,7741358,729,729,729,729,0
20240925,113000,7741358,729,729,729,729,0
20240925,112900,7741358,729,729,729,729,0
20240925,112800,7741358,729,729,729,729,0
20240925,112700,7741358,729,729,729,729,0
20240925,112600,7741358,729,729,729,729,1
20240925,112500,7740629,725,725,725,725,0
20240925,112400,7740629,725,725,725,725,0
20240925,112300,7740629,725,725,725,725,0
20240925,112200,7740629,725,725,725,725,0
20240925,112100,7740629,725,725,725,725,0
20240925,112000,7740629,725,725,725,725,0
20240925,111900,7740629,725,728,728,725,10
20240925,111800,7733373,729,729,729,729,0
20240925,111700,7733373,729,729,729,729,0
20240925,111600,7733373,729,729,729,729,4
20240925,111500,7730457,729,729,729,729,0
20240925,111400,7730457,729,729,729,729,1
20240925,111300,7729728,725,725,725,725,0
20240925,111200,7729728,725,725,725,725,0
20240925,111100,7729728,725,725,725,725,0
20240925,111000,7729728,725,725,725,725,0
20240925,110900,7729728,725,725,725,725,0
20240925,110800,7729728,725,725,725,725,0
20240925,110700,7729728,725,728,728,725,10
20240925,110600,7722472,729,729,729,729,0
20240925,110500,7722472,729,729,729,729,0
20240925,110400,7722472,729,729,729,729,1
20240925,110300,7721743,725,728,728,725,200
20240925,110200,7576737,729,729,729,729,0
20240925,110100,7576737,729,729,729,729,0
20240925,110000,7576737,729,729,729,729,0
20240925,105900,7576737,729,729,729,729,0
20240925,105800,7576737,729,729,729,729,0
20240925,105700,7576737,729,729,729,729,0
20240925,105600,7576737,729,729,729,729,0
20240925,105500,7576737,729,729,729,729,0
20240925,105400,7576737,729,728,729,728,3
20240925,105300,7574552,725,725,725,725,0
20240925,105200,7574552,725,725,725,725,0
20240925,105100,7574552,725,725,725,725,0
20240925,105000,7574552,725,725,725,725,0
20240925,104900,7574552,725,725,725,725,0
20240925,104800,7574552,725,725,725,725,0
20240925,104700,7574552,725,725,725,725,0
20240925,104600,7574552,725,725,725,725,0
20240925,104500,7574552,725,725,725,725,0
20240925,104400,7574552,725,725,725,725,0
20240925,104300,7574552,725,725,725,725,0
20240925,104200,7574552,725,725,725,725,293
20240925,104100,7362127,725,725,725,725,0
20240925,104000,7362127,725,725,725,725,0
20240925,103900,7362127,725,725,725,725,0
20240925,103800,7362127,725,725,725,725,0
20240925,103700,7362127,725,725,725,725,0
20240925,103600,7362127,725,725,725,725,7
20240925,103500,7357052,725,725,725,725,0
20240925,103400,7357052,725,725,725,725,0
20240925,103300,7357052,725,725,725,725,0
20240925,103200,7357052,725,725,725,725,0
20240925,103100,7357052,725,725,725,725,0
20240925,103000,7357052,725,725,725,725,0
20240925,102900,7357052,725,725,725,725,130
20240925,102800,7262802,725,725,725,725,0
20240925,102700,7262802,725,725,725,725,0
20240925,102600,7262802,725,725,725,725,0
20240925,102500,7262802,725,725,725,725,79
20240925,102400,7205527,725,725,725,725,1
20240925,102300,7204802,725,725,725,725,0
20240925,102200,7204802,725,725,725,725,0
20240925,102100,7204802,725,725,725,725,0
20240925,102000,7204802,725,725,725,725,0
20240925,101900,7204802,725,725,725,725,0
20240925,101800,7204802,725,725,725,725,0
20240925,101700,7204802,725,725,725,725,0
20240925,101600,7204802,725,725,725,725,0
20240925,101500,7204802,725,725,725,725,0
20240925,101400,7204802,725,725,725,725,0
20240925,101300,7204802,725,725,725,725,3
20240925,101200,7202627,725,725,725,725,923
20240925,101100,6533452,724,724,724,724,0
20240925,101000,6533452,724,724,724,724,0
20240925,100900,6533452,724,724,724,724,5
20240925,100800,6529832,721,721,721,721,0
20240925,100700,6529832,721,721,721,721,0
20240925,100600,6529832,721,721,721,721,0
20240925,100500,6529832,721,721,721,721,0
20240925,100400,6529832,721,721,721,721,0
20240925,100300,6529832,721,721,721,721,0
20240925,100200,6529832,721,724,724,721,5
20240925,100100,6526221,725,728,728,725,100
20240925,100000,6453427,728,728,728,728,0
20240925,095900,6453427,728,728,728,728,1
20240925,095800,6452699,717,722,722,717,1000
20240925,095700,5732874,720,729,729,720,1000
20240925,095600,5012022,730,730,730,730,0
20240925,095500,5012022,730,730,730,730,1
20240925,095400,5011292,721,723,723,721,3000
20240925,095300,2847426,724,724,724,724,378
20240925,095200,2573754,723,730,730,723,1050
20240925,095100,1814167,730,730,730,730,0
20240925,095000,1814167,730,730,730,730,0
20240925,094900,1814167,730,730,730,730,0
20240925,094800,1814167,730,730,730,730,101
20240925,094700,1740437,730,730,730,730,0
20240925,094600,1740437,730,730,730,730,0
20240925,094500,1740437,730,730,730,730,0
20240925,094400,1740437,730,730,730,730,613
20240925,094300,1292947,731,731,731,731,0
20240925,094200,1292947,731,731,731,731,68
20240925,094100,1243239,731,731,731,731,0
20240925,094000,1243239,731,731,731,731,0
20240925,093900,1243239,731,731,731,731,0
20240925,093800,1243239,731,731,731,731,0
20240925,093700,1243239,731,731,731,731,0
20240925,093600,1243239,731,731,731,731,0
20240925,093500,1243239,731,731,731,731,0
20240925,093400,1243239,731,731,731,731,6
20240925,093300,1238853,730,730,730,730,0
20240925,093200,1238853,730,730,730,730,0
20240925,093100,1238853,730,731,731,730,14
20240925,093000,1228620,731,731,731,731,0
20240925,092900,1228620,731,731,731,731,0
20240925,092800,1228620,731,731,731,731,0
20240925,092700,1228620,731,731,731,731,1
20240925,092600,1227889,731,731,731,731,0
20240925,092500,1227889,731,731,731,731,0
20240925,092400,1227889,731,731,731,731,0
20240925,092300,1227889,731,731,731,731,0
20240925,092200,1227889,731,731,731,731,0
20240925,092100,1227889,731,731,731,731,0
20240925,092000,1227889,731,731,731,731,0
20240925,091900,1227889,731,731,731,731,0
20240925,091800,1227889,731,731,731,731,0
20240925,091700,1227889,731,731,731,731,0
20240925,091600,1227889,731,731,731,731,0
20240925,091500,1227889,731,731,731,731,1
20240925,091400,1227158,721,730,730,721,1547
20240925,091300,110385,730,730,730,730,0
20240925,091200,110385,730,731,731,730,2
20240925,091100,108924,731,731,731,731,0
20240925,091000,108924,731,731,731,731,0
20240925,090900,108924,731,731,731,731,0
20240925,090800,108924,731,731,731,731,0
20240925,090700,108924,731,731,731,731,0
20240925,090600,108924,731,731,731,731,0
20240925,090500,108924,731,731,731,731,0
20240925,090400,108924,731,731,731,731,0
20240925,090300,108924,731,731,731,731,0
20240925,090200,108924,731,731,731,731,101
20240925,090100,35093,732,732,732,732,0
20240925,090000,35093,732,731,732,731,48