KissMeData/001000/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,183300,20086579,1332,1332,1332,1332,316
20240425,183200,20086579,1332,1332,1332,1332,0
20240425,183100,20086579,1332,1332,1332,1332,0
20240425,183000,20086579,1332,1332,1332,1332,0
20240425,182900,20086579,1332,1332,1332,1332,0
20240425,182800,20086579,1332,1332,1332,1332,0
20240425,182700,20086579,1332,1332,1332,1332,0
20240425,182600,20086579,1332,1332,1332,1332,0
20240425,182500,20086579,1332,1332,1332,1332,0
20240425,182400,20086579,1332,1332,1332,1332,0
20240425,182300,20086579,1332,1332,1332,1332,0
20240425,182200,20086579,1332,1332,1332,1332,0
20240425,182100,20086579,1332,1332,1332,1332,0
20240425,182000,20086579,1332,1332,1332,1332,0
20240425,181900,20086579,1332,1332,1332,1332,0
20240425,181800,20086579,1332,1332,1332,1332,0
20240425,181700,20086579,1332,1332,1332,1332,0
20240425,181600,20086579,1332,1332,1332,1332,0
20240425,181500,20086579,1332,1332,1332,1332,0
20240425,181400,20086579,1332,1332,1332,1332,0
20240425,181300,20086579,1332,1332,1332,1332,0
20240425,181200,20086579,1332,1332,1332,1332,0
20240425,181100,20086579,1332,1332,1332,1332,0
20240425,181000,20086579,1332,1332,1332,1332,0
20240425,180900,20086579,1332,1332,1332,1332,0
20240425,180800,20086579,1332,1332,1332,1332,0
20240425,180700,20086579,1332,1332,1332,1332,0
20240425,180600,20086579,1332,1332,1332,1332,0
20240425,180500,20086579,1332,1332,1332,1332,0
20240425,180400,20086579,1332,1332,1332,1332,0
20240425,180300,20086579,1332,1332,1332,1332,316
20240425,180200,20086579,1332,1332,1332,1332,0
20240425,180100,20086579,1332,1332,1332,1332,0
20240425,180000,20086579,1332,1332,1332,1332,0
20240425,175900,20086579,1332,1332,1332,1332,0
20240425,175800,20086579,1332,1332,1332,1332,0
20240425,175700,20086579,1332,1332,1332,1332,0
20240425,175600,20086579,1332,1332,1332,1332,0
20240425,175500,20086579,1332,1332,1332,1332,0
20240425,175400,20086579,1332,1332,1332,1332,0
20240425,175300,20086579,1332,1332,1332,1332,0
20240425,175200,20086579,1332,1332,1332,1332,0
20240425,175100,20086579,1332,1332,1332,1332,0
20240425,175000,20086579,1332,1332,1332,1332,0
20240425,174900,20086579,1332,1332,1332,1332,0
20240425,174800,20086579,1332,1332,1332,1332,0
20240425,174700,20086579,1332,1332,1332,1332,0
20240425,174600,20086579,1332,1332,1332,1332,0
20240425,174500,20086579,1332,1332,1332,1332,0
20240425,174400,20086579,1332,1332,1332,1332,0
20240425,174300,20086579,1332,1332,1332,1332,0
20240425,174200,20086579,1332,1332,1332,1332,0
20240425,174100,20086579,1332,1332,1332,1332,0
20240425,174000,20086579,1332,1332,1332,1332,0
20240425,173900,20086579,1332,1332,1332,1332,0
20240425,173800,20086579,1332,1332,1332,1332,0
20240425,173700,20086579,1332,1332,1332,1332,0
20240425,173600,20086579,1332,1332,1332,1332,0
20240425,173500,20086579,1332,1332,1332,1332,0
20240425,173400,20086579,1332,1332,1332,1332,0
20240425,173300,20086579,1332,1332,1332,1332,316
20240425,173200,20086579,1332,1332,1332,1332,0
20240425,173100,20086579,1332,1332,1332,1332,0
20240425,173000,20086579,1332,1332,1332,1332,0
20240425,172900,20086579,1332,1332,1332,1332,0
20240425,172800,20086579,1332,1332,1332,1332,0
20240425,172700,20086579,1332,1332,1332,1332,0
20240425,172600,20086579,1332,1332,1332,1332,0
20240425,172500,20086579,1332,1332,1332,1332,0
20240425,172400,20086579,1332,1332,1332,1332,0
20240425,172300,20086579,1332,1332,1332,1332,0
20240425,172200,20086579,1332,1332,1332,1332,0
20240425,172100,20086579,1332,1332,1332,1332,0
20240425,172000,20086579,1332,1332,1332,1332,0
20240425,171900,20086579,1332,1332,1332,1332,0
20240425,171800,20086579,1332,1332,1332,1332,0
20240425,171700,20086579,1332,1332,1332,1332,0
20240425,171600,20086579,1332,1332,1332,1332,0
20240425,171500,20086579,1332,1332,1332,1332,0
20240425,171400,20086579,1332,1332,1332,1332,0
20240425,171300,20086579,1332,1332,1332,1332,0
20240425,171200,20086579,1332,1332,1332,1332,0
20240425,171100,20086579,1332,1332,1332,1332,0
20240425,171000,20086579,1332,1332,1332,1332,0
20240425,170900,20086579,1332,1332,1332,1332,0
20240425,170800,20086579,1332,1332,1332,1332,0
20240425,170700,20086579,1332,1332,1332,1332,0
20240425,170600,20086579,1332,1332,1332,1332,0
20240425,170500,20086579,1332,1332,1332,1332,0
20240425,170400,20086579,1332,1332,1332,1332,0
20240425,170300,20086579,1332,1332,1332,1332,316
20240425,170200,20086579,1332,1332,1332,1332,0
20240425,170100,20086579,1332,1332,1332,1332,0
20240425,170000,20086579,1332,1332,1332,1332,0
20240425,165900,20086579,1332,1332,1332,1332,0
20240425,165800,20086579,1332,1332,1332,1332,0
20240425,165700,20086579,1332,1332,1332,1332,0
20240425,165600,20086579,1332,1332,1332,1332,0
20240425,165500,20086579,1332,1332,1332,1332,0
20240425,165400,20086579,1332,1332,1332,1332,0
20240425,165300,20086579,1332,1332,1332,1332,0
20240425,165200,20086579,1332,1332,1332,1332,0
20240425,165100,20086579,1332,1332,1332,1332,0
20240425,165000,20086579,1332,1332,1332,1332,0
20240425,164900,20086579,1332,1332,1332,1332,0
20240425,164800,20086579,1332,1332,1332,1332,0
20240425,164700,20086579,1332,1332,1332,1332,0
20240425,164600,20086579,1332,1332,1332,1332,0
20240425,164500,20086579,1332,1332,1332,1332,0
20240425,164400,20086579,1332,1332,1332,1332,0
20240425,164300,20086579,1332,1332,1332,1332,0
20240425,164200,20086579,1332,1332,1332,1332,0
20240425,164100,20086579,1332,1332,1332,1332,0
20240425,164000,20086579,1332,1332,1332,1332,0
20240425,163900,20086579,1332,1332,1332,1332,0
20240425,163800,20086579,1332,1332,1332,1332,0
20240425,163700,20086579,1332,1332,1332,1332,0
20240425,163600,20086579,1332,1332,1332,1332,0
20240425,163500,20086579,1332,1332,1332,1332,0
20240425,163400,20086579,1332,1332,1332,1332,0
20240425,163300,20086579,1332,1332,1332,1332,316
20240425,163200,20086579,1332,1332,1332,1332,0
20240425,163100,20086579,1332,1332,1332,1332,0
20240425,163000,20086579,1332,1332,1332,1332,0
20240425,162900,20086579,1332,1332,1332,1332,0
20240425,162800,20086579,1332,1332,1332,1332,0
20240425,162700,20086579,1332,1332,1332,1332,0
20240425,162600,20086579,1332,1332,1332,1332,0
20240425,162500,20086579,1332,1332,1332,1332,0
20240425,162400,20086579,1332,1332,1332,1332,0
20240425,162300,20086579,1332,1332,1332,1332,0
20240425,162200,20086579,1332,1332,1332,1332,0
20240425,162100,20086579,1332,1332,1332,1332,0
20240425,162000,20086579,1332,1332,1332,1332,0
20240425,161900,20086579,1332,1332,1332,1332,0
20240425,161800,20086579,1332,1332,1332,1332,0
20240425,161700,20086579,1332,1332,1332,1332,0
20240425,161600,20086579,1332,1332,1332,1332,0
20240425,161500,20086579,1332,1332,1332,1332,0
20240425,161400,20086579,1332,1332,1332,1332,0
20240425,161300,20086579,1332,1332,1332,1332,0
20240425,161200,20086579,1332,1332,1332,1332,0
20240425,161100,20086579,1332,1332,1332,1332,0
20240425,161000,20086579,1332,1332,1332,1332,0
20240425,160900,20086579,1332,1332,1332,1332,0
20240425,160800,20086579,1332,1332,1332,1332,0
20240425,160700,20086579,1332,1332,1332,1332,0
20240425,160600,20086579,1332,1332,1332,1332,0
20240425,160500,20086579,1332,1332,1332,1332,0
20240425,160400,20086579,1332,1332,1332,1332,0
20240425,160300,20086579,1332,1332,1332,1332,316
20240425,160200,20086579,1332,1332,1332,1332,0
20240425,160100,20086579,1332,1332,1332,1332,0
20240425,160000,20086579,1332,1332,1332,1332,0
20240425,155900,20086579,1332,1332,1332,1332,0
20240425,155800,20086579,1332,1332,1332,1332,0
20240425,155700,20086579,1332,1332,1332,1332,0
20240425,155600,20086579,1332,1332,1332,1332,0
20240425,155500,20086579,1332,1332,1332,1332,0
20240425,155400,20086579,1332,1332,1332,1332,0
20240425,155300,20086579,1332,1332,1332,1332,0
20240425,155200,20086579,1332,1332,1332,1332,0
20240425,155100,20086579,1332,1332,1332,1332,0
20240425,155000,20086579,1332,1332,1332,1332,0
20240425,154900,20086579,1332,1332,1332,1332,0
20240425,154800,20086579,1332,1332,1332,1332,0
20240425,154700,20086579,1332,1332,1332,1332,0
20240425,154600,20086579,1332,1332,1332,1332,0
20240425,154500,20086579,1332,1332,1332,1332,0
20240425,154400,20086579,1332,1332,1332,1332,0
20240425,154300,20086579,1332,1332,1332,1332,0
20240425,154200,20086579,1332,1332,1332,1332,0
20240425,154100,20086579,1332,1332,1332,1332,0
20240425,154000,20086579,1332,1332,1332,1332,0
20240425,153900,20086579,1332,1332,1332,1332,0
20240425,153800,20086579,1332,1332,1332,1332,0
20240425,153700,20086579,1332,1332,1332,1332,0
20240425,153600,20086579,1332,1332,1332,1332,0
20240425,153500,20086579,1332,1332,1332,1332,0
20240425,153400,20086579,1332,1332,1332,1332,0
20240425,153300,20086579,1332,1332,1332,1332,316
20240425,153200,20086579,1332,1332,1332,1332,0
20240425,153100,20086579,1332,1332,1332,1332,0
20240425,153000,20086579,1332,1332,1332,1332,316
20240425,152900,19665667,1334,1334,1334,1334,0
20240425,152800,19665667,1334,1334,1334,1334,0
20240425,152700,19665667,1334,1334,1334,1334,0
20240425,152600,19665667,1334,1334,1334,1334,0
20240425,152500,19665667,1334,1334,1334,1334,0
20240425,152400,19665667,1334,1334,1334,1334,0
20240425,152300,19665667,1334,1334,1334,1334,0
20240425,152200,19665667,1334,1334,1334,1334,0
20240425,152100,19665667,1334,1334,1334,1334,0
20240425,152000,19665667,1334,1334,1334,1334,0
20240425,151900,19665667,1334,1334,1334,1334,0
20240425,151800,19665667,1334,1334,1334,1334,0
20240425,151700,19665667,1334,1334,1334,1334,0
20240425,151600,19665667,1334,1334,1334,1334,100
20240425,151500,19532267,1334,1334,1334,1334,0
20240425,151400,19532267,1334,1334,1334,1334,0
20240425,151300,19532267,1334,1334,1334,1334,1
20240425,151200,19530933,1333,1333,1333,1333,2
20240425,151100,19528267,1333,1333,1333,1333,18
20240425,151000,19504273,1333,1333,1333,1333,0
20240425,150900,19504273,1333,1333,1333,1333,0
20240425,150800,19504273,1333,1333,1333,1333,0
20240425,150700,19504273,1333,1333,1333,1333,0
20240425,150600,19504273,1333,1329,1333,1329,181
20240425,150500,19263556,1329,1329,1329,1329,0
20240425,150400,19263556,1329,1329,1329,1329,0
20240425,150300,19263556,1329,1329,1329,1329,0
20240425,150200,19263556,1329,1329,1329,1329,0
20240425,150100,19263556,1329,1329,1329,1329,0
20240425,150000,19263556,1329,1329,1329,1329,4
20240425,145900,19258240,1329,1329,1329,1329,0
20240425,145800,19258240,1329,1329,1329,1329,0
20240425,145700,19258240,1329,1329,1329,1329,0
20240425,145600,19258240,1329,1329,1329,1329,0
20240425,145500,19258240,1329,1329,1329,1329,0
20240425,145400,19258240,1329,1329,1329,1329,0
20240425,145300,19258240,1329,1329,1329,1329,0
20240425,145200,19258240,1329,1329,1329,1329,0
20240425,145100,19258240,1329,1329,1329,1329,0
20240425,145000,19258240,1329,1329,1329,1329,0
20240425,144900,19258240,1329,1329,1329,1329,0
20240425,144800,19258240,1329,1329,1329,1329,0
20240425,144700,19258240,1329,1329,1329,1329,0
20240425,144600,19258240,1329,1329,1329,1329,1
20240425,144500,19256911,1328,1328,1328,1328,2
20240425,144400,19254255,1328,1328,1328,1328,0
20240425,144300,19254255,1328,1328,1328,1328,1
20240425,144200,19252927,1329,1329,1329,1329,0
20240425,144100,19252927,1329,1329,1329,1329,0
20240425,144000,19252927,1329,1329,1329,1329,0
20240425,143900,19252927,1329,1329,1329,1329,0
20240425,143800,19252927,1329,1329,1329,1329,0
20240425,143700,19252927,1329,1329,1329,1329,0
20240425,143600,19252927,1329,1329,1329,1329,1
20240425,143500,19251598,1329,1329,1329,1329,1
20240425,143400,19250269,1329,1329,1329,1329,0
20240425,143300,19250269,1329,1323,1329,1323,1018
20240425,143200,17903449,1323,1323,1323,1323,0
20240425,143100,17903449,1323,1322,1323,1322,22
20240425,143000,17874364,1321,1321,1321,1321,0
20240425,142900,17874364,1321,1321,1321,1321,0
20240425,142800,17874364,1321,1321,1321,1321,0
20240425,142700,17874364,1321,1321,1321,1321,0
20240425,142600,17874364,1321,1321,1321,1321,1
20240425,142500,17873043,1322,1322,1322,1322,0
20240425,142400,17873043,1322,1322,1322,1322,0
20240425,142300,17873043,1322,1322,1322,1322,0
20240425,142200,17873043,1322,1322,1322,1322,1
20240425,142100,17871721,1321,1321,1321,1321,0
20240425,142000,17871721,1321,1321,1321,1321,9
20240425,141900,17859832,1322,1322,1322,1322,0
20240425,141800,17859832,1322,1322,1322,1322,0
20240425,141700,17859832,1322,1322,1322,1322,10
20240425,141600,17846612,1321,1321,1321,1321,0
20240425,141500,17846612,1321,1321,1321,1321,0
20240425,141400,17846612,1321,1321,1321,1321,0
20240425,141300,17846612,1321,1321,1321,1321,0
20240425,141200,17846612,1321,1321,1321,1321,0
20240425,141100,17846612,1321,1321,1321,1321,0
20240425,141000,17846612,1321,1321,1321,1321,0
20240425,140900,17846612,1321,1321,1321,1321,0
20240425,140800,17846612,1321,1321,1321,1321,0
20240425,140700,17846612,1321,1321,1321,1321,0
20240425,140600,17846612,1321,1321,1321,1321,0
20240425,140500,17846612,1321,1321,1321,1321,2
20240425,140400,17843970,1320,1320,1320,1320,0
20240425,140300,17843970,1320,1321,1321,1320,1500
20240425,140200,15862975,1324,1324,1324,1324,0
20240425,140100,15862975,1324,1324,1324,1324,0
20240425,140000,15862975,1324,1324,1324,1324,0
20240425,135900,15862975,1324,1324,1324,1324,0
20240425,135800,15862975,1324,1324,1324,1324,0
20240425,135700,15862975,1324,1324,1324,1324,0
20240425,135600,15862975,1324,1324,1324,1324,0
20240425,135500,15862975,1324,1324,1324,1324,0
20240425,135400,15862975,1324,1324,1324,1324,0
20240425,135300,15862975,1324,1324,1324,1324,0
20240425,135200,15862975,1324,1324,1324,1324,0
20240425,135100,15862975,1324,1324,1324,1324,0
20240425,135000,15862975,1324,1324,1324,1324,0
20240425,134900,15862975,1324,1324,1324,1324,0
20240425,134800,15862975,1324,1324,1324,1324,0
20240425,134700,15862975,1324,1324,1324,1324,0
20240425,134600,15862975,1324,1324,1324,1324,0
20240425,134500,15862975,1324,1324,1324,1324,0
20240425,134400,15862975,1324,1324,1324,1324,0
20240425,134300,15862975,1324,1324,1324,1324,0
20240425,134200,15862975,1324,1324,1324,1324,0
20240425,134100,15862975,1324,1324,1324,1324,0
20240425,134000,15862975,1324,1324,1324,1324,1
20240425,133900,15861651,1321,1322,1322,1321,238
20240425,133800,15547106,1322,1322,1322,1322,0
20240425,133700,15547106,1322,1322,1322,1322,0
20240425,133600,15547106,1322,1322,1322,1322,0
20240425,133500,15547106,1322,1322,1322,1322,0
20240425,133400,15547106,1322,1322,1322,1322,0
20240425,133300,15547106,1322,1322,1322,1322,0
20240425,133200,15547106,1322,1322,1322,1322,30
20240425,133100,15507446,1323,1323,1323,1323,0
20240425,133000,15507446,1323,1323,1323,1323,20
20240425,132900,15480986,1325,1325,1325,1325,0
20240425,132800,15480986,1325,1325,1325,1325,0
20240425,132700,15480986,1325,1325,1325,1325,0
20240425,132600,15480986,1325,1325,1325,1325,0
20240425,132500,15480986,1325,1325,1325,1325,0
20240425,132400,15480986,1325,1325,1325,1325,0
20240425,132300,15480986,1325,1325,1325,1325,0
20240425,132200,15480986,1325,1325,1325,1325,0
20240425,132100,15480986,1325,1325,1325,1325,0
20240425,132000,15480986,1325,1325,1325,1325,2
20240425,131900,15478336,1323,1323,1323,1323,0
20240425,131800,15478336,1323,1323,1323,1323,0
20240425,131700,15478336,1323,1323,1323,1323,0
20240425,131600,15478336,1323,1323,1323,1323,0
20240425,131500,15478336,1323,1323,1323,1323,0
20240425,131400,15478336,1323,1323,1323,1323,0
20240425,131300,15478336,1323,1323,1323,1323,21
20240425,131200,15450553,1321,1321,1321,1321,0
20240425,131100,15450553,1321,1321,1321,1321,0
20240425,131000,15450553,1321,1321,1321,1321,0
20240425,130900,15450553,1321,1321,1321,1321,0
20240425,130800,15450553,1321,1321,1321,1321,0
20240425,130700,15450553,1321,1321,1321,1321,0
20240425,130600,15450553,1321,1321,1321,1321,0
20240425,130500,15450553,1321,1321,1321,1321,0
20240425,130400,15450553,1321,1321,1321,1321,0
20240425,130300,15450553,1321,1321,1321,1321,0
20240425,130200,15450553,1321,1321,1321,1321,0
20240425,130100,15450553,1321,1321,1321,1321,0
20240425,130000,15450553,1321,1321,1321,1321,0
20240425,125900,15450553,1321,1321,1321,1321,0
20240425,125800,15450553,1321,1321,1321,1321,11
20240425,125700,15436022,1316,1316,1316,1316,0
20240425,125600,15436022,1316,1322,1322,1316,3595
20240425,125500,10696543,1321,1321,1321,1321,0
20240425,125400,10696543,1321,1321,1321,1321,0
20240425,125300,10696543,1321,1321,1321,1321,0
20240425,125200,10696543,1321,1323,1323,1321,90
20240425,125100,10577522,1329,1329,1329,1329,0
20240425,125000,10577522,1329,1329,1329,1329,0
20240425,124900,10577522,1329,1329,1329,1329,0
20240425,124800,10577522,1329,1329,1329,1329,0
20240425,124700,10577522,1329,1329,1329,1329,0
20240425,124600,10577522,1329,1329,1329,1329,0
20240425,124500,10577522,1329,1329,1329,1329,0
20240425,124400,10577522,1329,1329,1329,1329,0
20240425,124300,10577522,1329,1329,1329,1329,0
20240425,124200,10577522,1329,1329,1329,1329,0
20240425,124100,10577522,1329,1321,1329,1321,2
20240425,124000,10574872,1321,1329,1329,1321,1493
20240425,123900,8599328,1330,1330,1330,1330,0
20240425,123800,8599328,1330,1330,1330,1330,0
20240425,123700,8599328,1330,1330,1330,1330,0
20240425,123600,8599328,1330,1330,1330,1330,40
20240425,123500,8546128,1330,1330,1330,1330,0
20240425,123400,8546128,1330,1330,1330,1330,0
20240425,123300,8546128,1330,1330,1330,1330,0
20240425,123200,8546128,1330,1330,1330,1330,50
20240425,123100,8479628,1330,1330,1330,1330,0
20240425,123000,8479628,1330,1330,1330,1330,40
20240425,122900,8426428,1330,1330,1330,1330,0
20240425,122800,8426428,1330,1330,1330,1330,0
20240425,122700,8426428,1330,1330,1330,1330,0
20240425,122600,8426428,1330,1330,1330,1330,0
20240425,122500,8426428,1330,1330,1330,1330,0
20240425,122400,8426428,1330,1330,1330,1330,0
20240425,122300,8426428,1330,1330,1330,1330,0
20240425,122200,8426428,1330,1330,1330,1330,0
20240425,122100,8426428,1330,1330,1330,1330,0
20240425,122000,8426428,1330,1330,1330,1330,8
20240425,121900,8415788,1330,1330,1330,1330,7
20240425,121800,8406478,1330,1330,1330,1330,20
20240425,121700,8379878,1330,1330,1330,1330,2
20240425,121600,8377218,1330,1330,1330,1330,0
20240425,121500,8377218,1330,1330,1330,1330,0
20240425,121400,8377218,1330,1330,1330,1330,0
20240425,121300,8377218,1330,1330,1330,1330,0
20240425,121200,8377218,1330,1330,1330,1330,0
20240425,121100,8377218,1330,1330,1330,1330,0
20240425,121000,8377218,1330,1330,1330,1330,0
20240425,120900,8377218,1330,1330,1330,1330,0
20240425,120800,8377218,1330,1330,1330,1330,0
20240425,120700,8377218,1330,1330,1330,1330,0
20240425,120600,8377218,1330,1330,1330,1330,0
20240425,120500,8377218,1330,1330,1330,1330,0
20240425,120400,8377218,1330,1330,1330,1330,0
20240425,120300,8377218,1330,1330,1330,1330,0
20240425,120200,8377218,1330,1330,1330,1330,0
20240425,120100,8377218,1330,1330,1330,1330,0
20240425,120000,8377218,1330,1330,1330,1330,0
20240425,115900,8377218,1330,1330,1330,1330,1
20240425,115800,8375888,1330,1330,1330,1330,0
20240425,115700,8375888,1330,1330,1330,1330,0
20240425,115600,8375888,1330,1330,1330,1330,0
20240425,115500,8375888,1330,1330,1330,1330,0
20240425,115400,8375888,1330,1330,1330,1330,0
20240425,115300,8375888,1330,1330,1330,1330,0
20240425,115200,8375888,1330,1330,1330,1330,0
20240425,115100,8375888,1330,1330,1330,1330,0
20240425,115000,8375888,1330,1330,1330,1330,800
20240425,114900,7311888,1330,1332,1332,1330,141
20240425,114800,7124352,1330,1330,1330,1330,0
20240425,114700,7124352,1330,1330,1330,1330,0
20240425,114600,7124352,1330,1330,1330,1330,0
20240425,114500,7124352,1330,1330,1330,1330,0
20240425,114400,7124352,1330,1330,1330,1330,0
20240425,114300,7124352,1330,1330,1330,1330,0
20240425,114200,7124352,1330,1330,1330,1330,0
20240425,114100,7124352,1330,1330,1330,1330,0
20240425,114000,7124352,1330,1330,1330,1330,0
20240425,113900,7124352,1330,1330,1330,1330,0
20240425,113800,7124352,1330,1330,1330,1330,0
20240425,113700,7124352,1330,1330,1330,1330,0
20240425,113600,7124352,1330,1330,1330,1330,0
20240425,113500,7124352,1330,1330,1330,1330,0
20240425,113400,7124352,1330,1330,1330,1330,0
20240425,113300,7124352,1330,1330,1330,1330,0
20240425,113200,7124352,1330,1330,1330,1330,0
20240425,113100,7124352,1330,1330,1330,1330,0
20240425,113000,7124352,1330,1330,1330,1330,0
20240425,112900,7124352,1330,1330,1330,1330,0
20240425,112800,7124352,1330,1330,1330,1330,0
20240425,112700,7124352,1330,1330,1330,1330,0
20240425,112600,7124352,1330,1330,1330,1330,0
20240425,112500,7124352,1330,1330,1330,1330,0
20240425,112400,7124352,1330,1330,1330,1330,0
20240425,112300,7124352,1330,1330,1330,1330,0
20240425,112200,7124352,1330,1330,1330,1330,0
20240425,112100,7124352,1330,1330,1330,1330,0
20240425,112000,7124352,1330,1330,1330,1330,0
20240425,111900,7124352,1330,1330,1330,1330,0
20240425,111800,7124352,1330,1330,1330,1330,0
20240425,111700,7124352,1330,1330,1330,1330,0
20240425,111600,7124352,1330,1330,1330,1330,0
20240425,111500,7124352,1330,1330,1330,1330,0
20240425,111400,7124352,1330,1330,1330,1330,21
20240425,111300,7096422,1330,1333,1333,1330,2100
20240425,111200,4301016,1338,1338,1338,1338,30
20240425,111100,4260876,1338,1335,1338,1335,973
20240425,111000,2961916,1334,1334,1334,1334,60
20240425,110900,2881876,1334,1334,1334,1334,0
20240425,110800,2881876,1334,1334,1334,1334,0
20240425,110700,2881876,1334,1334,1334,1334,0
20240425,110600,2881876,1334,1334,1334,1334,0
20240425,110500,2881876,1334,1334,1334,1334,0
20240425,110400,2881876,1334,1334,1334,1334,40
20240425,110300,2828516,1335,1335,1335,1335,0
20240425,110200,2828516,1335,1335,1335,1335,0
20240425,110100,2828516,1335,1335,1335,1335,0
20240425,110000,2828516,1335,1335,1335,1335,0
20240425,105900,2828516,1335,1335,1335,1335,0
20240425,105800,2828516,1335,1335,1335,1335,0
20240425,105700,2828516,1335,1335,1335,1335,0
20240425,105600,2828516,1335,1335,1335,1335,0
20240425,105500,2828516,1335,1335,1335,1335,0
20240425,105400,2828516,1335,1335,1335,1335,0
20240425,105300,2828516,1335,1335,1335,1335,0
20240425,105200,2828516,1335,1335,1335,1335,1
20240425,105100,2827181,1333,1333,1333,1333,0
20240425,105000,2827181,1333,1333,1333,1333,0
20240425,104900,2827181,1333,1333,1333,1333,0
20240425,104800,2827181,1333,1333,1333,1333,0
20240425,104700,2827181,1333,1333,1333,1333,0
20240425,104600,2827181,1333,1333,1333,1333,0
20240425,104500,2827181,1333,1333,1333,1333,2
20240425,104400,2824515,1330,1330,1330,1330,0
20240425,104300,2824515,1330,1330,1330,1330,0
20240425,104200,2824515,1330,1330,1330,1330,0
20240425,104100,2824515,1330,1330,1330,1330,0
20240425,104000,2824515,1330,1330,1330,1330,0
20240425,103900,2824515,1330,1330,1330,1330,1
20240425,103800,2823185,1330,1330,1330,1330,0
20240425,103700,2823185,1330,1330,1330,1330,0
20240425,103600,2823185,1330,1330,1330,1330,0
20240425,103500,2823185,1330,1330,1330,1330,396
20240425,103400,2296505,1330,1330,1330,1330,0
20240425,103300,2296505,1330,1330,1330,1330,39
20240425,103200,2244635,1335,1335,1335,1335,0
20240425,103100,2244635,1335,1335,1335,1335,0
20240425,103000,2244635,1335,1335,1335,1335,0
20240425,102900,2244635,1335,1335,1335,1335,0
20240425,102800,2244635,1335,1335,1335,1335,0
20240425,102700,2244635,1335,1335,1335,1335,0
20240425,102600,2244635,1335,1335,1335,1335,0
20240425,102500,2244635,1335,1335,1335,1335,0
20240425,102400,2244635,1335,1335,1335,1335,0
20240425,102300,2244635,1335,1335,1335,1335,0
20240425,102200,2244635,1335,1335,1335,1335,37
20240425,102100,2195240,1335,1335,1335,1335,0
20240425,102000,2195240,1335,1335,1335,1335,0
20240425,101900,2195240,1335,1335,1335,1335,0
20240425,101800,2195240,1335,1335,1335,1335,0
20240425,101700,2195240,1335,1335,1335,1335,0
20240425,101600,2195240,1335,1335,1335,1335,0
20240425,101500,2195240,1335,1335,1335,1335,0
20240425,101400,2195240,1335,1335,1335,1335,0
20240425,101300,2195240,1335,1335,1335,1335,0
20240425,101200,2195240,1335,1335,1335,1335,374
20240425,101100,1695950,1335,1335,1335,1335,0
20240425,101000,1695950,1335,1335,1335,1335,0
20240425,100900,1695950,1335,1335,1335,1335,0
20240425,100800,1695950,1335,1335,1335,1335,0
20240425,100700,1695950,1335,1335,1335,1335,0
20240425,100600,1695950,1335,1335,1335,1335,0
20240425,100500,1695950,1335,1335,1335,1335,0
20240425,100400,1695950,1335,1335,1335,1335,0
20240425,100300,1695950,1335,1335,1335,1335,0
20240425,100200,1695950,1335,1335,1335,1335,0
20240425,100100,1695950,1335,1335,1335,1335,0
20240425,100000,1695950,1335,1335,1335,1335,0
20240425,095900,1695950,1335,1335,1335,1335,0
20240425,095800,1695950,1335,1335,1335,1335,3
20240425,095700,1691945,1335,1335,1335,1335,1
20240425,095600,1690610,1335,1335,1335,1335,0
20240425,095500,1690610,1335,1335,1335,1335,0
20240425,095400,1690610,1335,1335,1335,1335,8
20240425,095300,1679930,1335,1335,1335,1335,0
20240425,095200,1679930,1335,1335,1335,1335,0
20240425,095100,1679930,1335,1335,1335,1335,0
20240425,095000,1679930,1335,1335,1335,1335,0
20240425,094900,1679930,1335,1335,1335,1335,0
20240425,094800,1679930,1335,1335,1335,1335,3
20240425,094700,1675925,1335,1335,1335,1335,0
20240425,094600,1675925,1335,1335,1335,1335,0
20240425,094500,1675925,1335,1335,1335,1335,0
20240425,094400,1675925,1335,1330,1335,1330,5
20240425,094300,1669265,1335,1335,1335,1335,1
20240425,094200,1667930,1335,1335,1335,1335,0
20240425,094100,1667930,1335,1335,1335,1335,20
20240425,094000,1641230,1335,1335,1335,1335,0
20240425,093900,1641230,1335,1335,1335,1335,0
20240425,093800,1641230,1335,1335,1335,1335,0
20240425,093700,1641230,1335,1335,1335,1335,0
20240425,093600,1641230,1335,1335,1335,1335,0
20240425,093500,1641230,1335,1335,1335,1335,0
20240425,093400,1641230,1335,1335,1335,1335,0
20240425,093300,1641230,1335,1335,1335,1335,0
20240425,093200,1641230,1335,1335,1335,1335,0
20240425,093100,1641230,1335,1335,1335,1335,0
20240425,093000,1641230,1335,1335,1335,1335,0
20240425,092900,1641230,1335,1335,1335,1335,0
20240425,092800,1641230,1335,1335,1335,1335,0
20240425,092700,1641230,1335,1335,1335,1335,3
20240425,092600,1637225,1335,1335,1335,1335,0
20240425,092500,1637225,1335,1335,1335,1335,30
20240425,092400,1597175,1335,1335,1335,1335,0
20240425,092300,1597175,1335,1335,1335,1335,0
20240425,092200,1597175,1335,1335,1335,1335,0
20240425,092100,1597175,1335,1335,1335,1335,0
20240425,092000,1597175,1335,1335,1335,1335,0
20240425,091900,1597175,1335,1335,1335,1335,1
20240425,091800,1595840,1335,1335,1335,1335,0
20240425,091700,1595840,1335,1335,1335,1335,0
20240425,091600,1595840,1335,1335,1335,1335,0
20240425,091500,1595840,1335,1330,1335,1330,728
20240425,091400,627595,1330,1330,1330,1330,129
20240425,091300,456025,1330,1330,1330,1330,0
20240425,091200,456025,1330,1330,1330,1330,0
20240425,091100,456025,1330,1330,1330,1330,0
20240425,091000,456025,1330,1330,1330,1330,5
20240425,090900,449375,1330,1330,1330,1330,5
20240425,090800,442725,1329,1329,1329,1329,165
20240425,090700,223440,1330,1330,1330,1330,0
20240425,090600,223440,1330,1330,1330,1330,0
20240425,090500,223440,1330,1330,1330,1330,0
20240425,090400,223440,1330,1330,1330,1330,0
20240425,090300,223440,1330,1330,1330,1330,0
20240425,090200,223440,1330,1330,1330,1330,0
20240425,090100,223440,1330,1330,1330,1330,0
20240425,090000,223440,1330,1330,1330,1330,168