KissMeData/001290/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,183300,50659610,677,677,677,677,6939
20240425,183200,50659610,677,677,677,677,0
20240425,183100,50659610,677,677,677,677,0
20240425,183000,50659610,677,677,677,677,0
20240425,182900,50659610,677,677,677,677,0
20240425,182800,50659610,677,677,677,677,0
20240425,182700,50659610,677,677,677,677,0
20240425,182600,50659610,677,677,677,677,0
20240425,182500,50659610,677,677,677,677,0
20240425,182400,50659610,677,677,677,677,0
20240425,182300,50659610,677,677,677,677,0
20240425,182200,50659610,677,677,677,677,0
20240425,182100,50659610,677,677,677,677,0
20240425,182000,50659610,677,677,677,677,0
20240425,181900,50659610,677,677,677,677,0
20240425,181800,50659610,677,677,677,677,0
20240425,181700,50659610,677,677,677,677,0
20240425,181600,50659610,677,677,677,677,0
20240425,181500,50659610,677,677,677,677,0
20240425,181400,50659610,677,677,677,677,0
20240425,181300,50659610,677,677,677,677,0
20240425,181200,50659610,677,677,677,677,0
20240425,181100,50659610,677,677,677,677,0
20240425,181000,50659610,677,677,677,677,0
20240425,180900,50659610,677,677,677,677,0
20240425,180800,50659610,677,677,677,677,0
20240425,180700,50659610,677,677,677,677,0
20240425,180600,50659610,677,677,677,677,0
20240425,180500,50659610,677,677,677,677,0
20240425,180400,50659610,677,677,677,677,0
20240425,180300,50659610,677,677,677,677,6939
20240425,180200,50659610,677,677,677,677,0
20240425,180100,50659610,677,677,677,677,0
20240425,180000,50659610,677,677,677,677,0
20240425,175900,50659610,677,677,677,677,0
20240425,175800,50659610,677,677,677,677,0
20240425,175700,50659610,677,677,677,677,0
20240425,175600,50659610,677,677,677,677,0
20240425,175500,50659610,677,677,677,677,0
20240425,175400,50659610,677,677,677,677,0
20240425,175300,50659610,677,677,677,677,0
20240425,175200,50659610,677,677,677,677,0
20240425,175100,50659610,677,677,677,677,0
20240425,175000,50659610,677,677,677,677,0
20240425,174900,50659610,677,677,677,677,0
20240425,174800,50659610,677,677,677,677,0
20240425,174700,50659610,677,677,677,677,0
20240425,174600,50659610,677,677,677,677,0
20240425,174500,50659610,677,677,677,677,0
20240425,174400,50659610,677,677,677,677,0
20240425,174300,50659610,677,677,677,677,0
20240425,174200,50659610,677,677,677,677,0
20240425,174100,50659610,677,677,677,677,0
20240425,174000,50659610,677,677,677,677,0
20240425,173900,50659610,677,677,677,677,0
20240425,173800,50659610,677,677,677,677,0
20240425,173700,50659610,677,677,677,677,0
20240425,173600,50659610,677,677,677,677,0
20240425,173500,50659610,677,677,677,677,0
20240425,173400,50659610,677,677,677,677,0
20240425,173300,50659610,677,677,677,677,6939
20240425,173200,50659610,677,677,677,677,0
20240425,173100,50659610,677,677,677,677,0
20240425,173000,50659610,677,677,677,677,0
20240425,172900,50659610,677,677,677,677,0
20240425,172800,50659610,677,677,677,677,0
20240425,172700,50659610,677,677,677,677,0
20240425,172600,50659610,677,677,677,677,0
20240425,172500,50659610,677,677,677,677,0
20240425,172400,50659610,677,677,677,677,0
20240425,172300,50659610,677,677,677,677,0
20240425,172200,50659610,677,677,677,677,0
20240425,172100,50659610,677,677,677,677,0
20240425,172000,50659610,677,677,677,677,0
20240425,171900,50659610,677,677,677,677,0
20240425,171800,50659610,677,677,677,677,0
20240425,171700,50659610,677,677,677,677,0
20240425,171600,50659610,677,677,677,677,0
20240425,171500,50659610,677,677,677,677,0
20240425,171400,50659610,677,677,677,677,0
20240425,171300,50659610,677,677,677,677,0
20240425,171200,50659610,677,677,677,677,0
20240425,171100,50659610,677,677,677,677,0
20240425,171000,50659610,677,677,677,677,0
20240425,170900,50659610,677,677,677,677,0
20240425,170800,50659610,677,677,677,677,0
20240425,170700,50659610,677,677,677,677,0
20240425,170600,50659610,677,677,677,677,0
20240425,170500,50659610,677,677,677,677,0
20240425,170400,50659610,677,677,677,677,0
20240425,170300,50659610,677,677,677,677,6939
20240425,170200,50659610,677,677,677,677,0
20240425,170100,50659610,677,677,677,677,0
20240425,170000,50659610,677,677,677,677,0
20240425,165900,50659610,677,677,677,677,0
20240425,165800,50659610,677,677,677,677,0
20240425,165700,50659610,677,677,677,677,0
20240425,165600,50659610,677,677,677,677,0
20240425,165500,50659610,677,677,677,677,0
20240425,165400,50659610,677,677,677,677,0
20240425,165300,50659610,677,677,677,677,0
20240425,165200,50659610,677,677,677,677,0
20240425,165100,50659610,677,677,677,677,0
20240425,165000,50659610,677,677,677,677,0
20240425,164900,50659610,677,677,677,677,0
20240425,164800,50659610,677,677,677,677,0
20240425,164700,50659610,677,677,677,677,0
20240425,164600,50659610,677,677,677,677,0
20240425,164500,50659610,677,677,677,677,0
20240425,164400,50659610,677,677,677,677,0
20240425,164300,50659610,677,677,677,677,0
20240425,164200,50659610,677,677,677,677,0
20240425,164100,50659610,677,677,677,677,0
20240425,164000,50659610,677,677,677,677,0
20240425,163900,50659610,677,677,677,677,0
20240425,163800,50659610,677,677,677,677,0
20240425,163700,50659610,677,677,677,677,0
20240425,163600,50659610,677,677,677,677,0
20240425,163500,50659610,677,677,677,677,0
20240425,163400,50659610,677,677,677,677,0
20240425,163300,50659610,677,677,677,677,6939
20240425,163200,50659610,677,677,677,677,0
20240425,163100,50659610,677,677,677,677,0
20240425,163000,50659610,677,677,677,677,0
20240425,162900,50659610,677,677,677,677,0
20240425,162800,50659610,677,677,677,677,0
20240425,162700,50659610,677,677,677,677,0
20240425,162600,50659610,677,677,677,677,0
20240425,162500,50659610,677,677,677,677,0
20240425,162400,50659610,677,677,677,677,0
20240425,162300,50659610,677,677,677,677,0
20240425,162200,50659610,677,677,677,677,0
20240425,162100,50659610,677,677,677,677,0
20240425,162000,50659610,677,677,677,677,0
20240425,161900,50659610,677,677,677,677,0
20240425,161800,50659610,677,677,677,677,0
20240425,161700,50659610,677,677,677,677,0
20240425,161600,50659610,677,677,677,677,0
20240425,161500,50659610,677,677,677,677,0
20240425,161400,50659610,677,677,677,677,0
20240425,161300,50659610,677,677,677,677,0
20240425,161200,50659610,677,677,677,677,0
20240425,161100,50659610,677,677,677,677,0
20240425,161000,50659610,677,677,677,677,0
20240425,160900,50659610,677,677,677,677,0
20240425,160800,50659610,677,677,677,677,0
20240425,160700,50659610,677,677,677,677,0
20240425,160600,50659610,677,677,677,677,0
20240425,160500,50659610,677,677,677,677,0
20240425,160400,50659610,677,677,677,677,0
20240425,160300,50659610,677,677,677,677,6939
20240425,160200,50659610,677,677,677,677,0
20240425,160100,50659610,677,677,677,677,0
20240425,160000,50659610,677,677,677,677,0
20240425,155900,50659610,677,677,677,677,0
20240425,155800,50659610,677,677,677,677,0
20240425,155700,50659610,677,677,677,677,0
20240425,155600,50659610,677,677,677,677,0
20240425,155500,50659610,677,677,677,677,0
20240425,155400,50659610,677,677,677,677,0
20240425,155300,50659610,677,677,677,677,0
20240425,155200,50659610,677,677,677,677,0
20240425,155100,50659610,677,677,677,677,0
20240425,155000,50659610,677,677,677,677,0
20240425,154900,50659610,677,677,677,677,0
20240425,154800,50659610,677,677,677,677,0
20240425,154700,50659610,677,677,677,677,0
20240425,154600,50659610,677,677,677,677,0
20240425,154500,50659610,677,677,677,677,0
20240425,154400,50659610,677,677,677,677,0
20240425,154300,50659610,677,677,677,677,0
20240425,154200,50659610,677,677,677,677,0
20240425,154100,50659610,677,677,677,677,0
20240425,154000,50659610,677,677,677,677,0
20240425,153900,50659610,677,677,677,677,0
20240425,153800,50659610,677,677,677,677,0
20240425,153700,50659610,677,677,677,677,0
20240425,153600,50659610,677,677,677,677,0
20240425,153500,50659610,677,677,677,677,0
20240425,153400,50659610,677,677,677,677,0
20240425,153300,50659610,677,677,677,677,6939
20240425,153200,50659610,677,677,677,677,0
20240425,153100,50659610,677,677,677,677,0
20240425,153000,50659610,677,677,677,677,6939
20240425,152900,45961907,681,681,681,681,0
20240425,152800,45961907,681,681,681,681,0
20240425,152700,45961907,681,681,681,681,0
20240425,152600,45961907,681,681,681,681,0
20240425,152500,45961907,681,681,681,681,0
20240425,152400,45961907,681,681,681,681,0
20240425,152300,45961907,681,681,681,681,0
20240425,152200,45961907,681,681,681,681,0
20240425,152100,45961907,681,681,681,681,0
20240425,152000,45961907,681,681,681,681,0
20240425,151900,45961907,681,681,681,681,1
20240425,151800,45961226,681,681,681,681,1
20240425,151700,45960545,681,679,681,679,201
20240425,151600,45824064,681,681,681,681,8
20240425,151500,45818616,681,681,681,681,1
20240425,151400,45817935,681,681,681,681,1
20240425,151300,45817254,681,681,681,681,1
20240425,151200,45816573,680,680,680,680,933
20240425,151100,45182133,680,680,680,680,1
20240425,151000,45181453,680,680,680,680,0
20240425,150900,45181453,680,680,680,680,0
20240425,150800,45181453,680,680,680,680,0
20240425,150700,45181453,680,680,680,680,0
20240425,150600,45181453,680,680,680,680,0
20240425,150500,45181453,680,680,680,680,0
20240425,150400,45181453,680,680,680,680,0
20240425,150300,45181453,680,680,680,680,0
20240425,150200,45181453,680,680,680,680,0
20240425,150100,45181453,680,680,680,680,0
20240425,150000,45181453,680,680,680,680,0
20240425,145900,45181453,680,680,680,680,0
20240425,145800,45181453,680,680,680,680,0
20240425,145700,45181453,680,680,680,680,0
20240425,145600,45181453,680,680,680,680,0
20240425,145500,45181453,680,680,680,680,0
20240425,145400,45181453,680,680,680,680,0
20240425,145300,45181453,680,680,680,680,0
20240425,145200,45181453,680,680,680,680,0
20240425,145100,45181453,680,680,680,680,0
20240425,145000,45181453,680,680,680,680,0
20240425,144900,45181453,680,680,680,680,0
20240425,144800,45181453,680,680,680,680,0
20240425,144700,45181453,680,680,680,680,0
20240425,144600,45181453,680,676,680,676,1110
20240425,144500,44431089,676,677,677,676,637
20240425,144400,44000441,681,681,681,681,0
20240425,144300,44000441,681,681,681,681,0
20240425,144200,44000441,681,681,681,681,0
20240425,144100,44000441,681,681,681,681,0
20240425,144000,44000441,681,680,681,677,8305
20240425,143900,38373749,683,683,683,683,0
20240425,143800,38373749,683,683,683,683,0
20240425,143700,38373749,683,682,683,682,511
20240425,143600,38025246,683,683,683,683,0
20240425,143500,38025246,683,683,683,683,0
20240425,143400,38025246,683,683,683,683,0
20240425,143300,38025246,683,682,683,682,2
20240425,143200,38023881,683,683,683,683,112
20240425,143100,37947385,683,683,683,683,224
20240425,143000,37794393,683,683,683,683,222
20240425,142900,37642767,683,683,683,683,0
20240425,142800,37642767,683,683,683,683,0
20240425,142700,37642767,683,683,683,683,3
20240425,142600,37640718,683,683,683,683,5
20240425,142500,37637303,683,683,683,683,9
20240425,142400,37631156,683,683,683,683,9
20240425,142300,37625009,683,681,683,681,623
20240425,142200,37199800,683,683,683,683,176
20240425,142100,37079592,683,683,683,683,1
20240425,142000,37078909,681,683,683,681,802
20240425,141900,36532443,682,682,682,682,156
20240425,141800,36426051,683,683,683,682,142
20240425,141700,36329205,683,683,683,683,0
20240425,141600,36329205,683,682,683,682,31
20240425,141500,36308062,683,683,683,683,0
20240425,141400,36308062,683,682,683,681,6
20240425,141300,36303970,683,681,683,681,101
20240425,141200,36235187,683,683,683,683,0
20240425,141100,36235187,683,683,683,683,5540
20240425,141000,32451367,683,683,683,683,2461
20240425,140900,30770504,683,683,683,683,0
20240425,140800,30770504,683,683,683,683,0
20240425,140700,30770504,683,683,683,683,1
20240425,140600,30769821,683,683,683,683,0
20240425,140500,30769821,683,683,683,683,0
20240425,140400,30769821,683,683,683,683,0
20240425,140300,30769821,683,683,683,683,0
20240425,140200,30769821,683,683,683,683,0
20240425,140100,30769821,683,683,683,683,0
20240425,140000,30769821,683,683,683,683,1
20240425,135900,30769138,683,682,683,682,201
20240425,135800,30632055,678,679,679,678,2855
20240425,135700,28695664,683,683,683,683,0
20240425,135600,28695664,683,683,683,683,0
20240425,135500,28695664,683,683,683,683,0
20240425,135400,28695664,683,683,683,683,0
20240425,135300,28695664,683,683,683,683,0
20240425,135200,28695664,683,683,683,683,0
20240425,135100,28695664,683,683,683,683,0
20240425,135000,28695664,683,683,683,683,0
20240425,134900,28695664,683,683,683,683,0
20240425,134800,28695664,683,683,683,683,0
20240425,134700,28695664,683,683,683,683,0
20240425,134600,28695664,683,683,683,683,0
20240425,134500,28695664,683,683,683,683,0
20240425,134400,28695664,683,683,683,683,0
20240425,134300,28695664,683,683,683,683,0
20240425,134200,28695664,683,683,683,683,0
20240425,134100,28695664,683,683,683,683,0
20240425,134000,28695664,683,683,683,683,0
20240425,133900,28695664,683,683,683,683,0
20240425,133800,28695664,683,683,683,683,0
20240425,133700,28695664,683,683,683,683,0
20240425,133600,28695664,683,683,683,683,0
20240425,133500,28695664,683,683,683,683,0
20240425,133400,28695664,683,683,683,683,200
20240425,133300,28559064,683,683,683,683,0
20240425,133200,28559064,683,683,683,683,0
20240425,133100,28559064,683,683,683,683,0
20240425,133000,28559064,683,683,683,683,1
20240425,132900,28558381,678,678,678,678,0
20240425,132800,28558381,678,678,678,678,0
20240425,132700,28558381,678,678,678,678,0
20240425,132600,28558381,678,678,678,678,0
20240425,132500,28558381,678,678,678,678,0
20240425,132400,28558381,678,678,678,678,0
20240425,132300,28558381,678,678,678,678,0
20240425,132200,28558381,678,679,679,678,20
20240425,132100,28544820,678,678,678,678,0
20240425,132000,28544820,678,678,678,678,1
20240425,131900,28544142,683,683,683,683,0
20240425,131800,28544142,683,683,683,683,0
20240425,131700,28544142,683,683,683,683,0
20240425,131600,28544142,683,683,683,683,4
20240425,131500,28541410,683,683,683,683,3
20240425,131400,28539361,683,683,683,683,0
20240425,131300,28539361,683,683,683,683,0
20240425,131200,28539361,683,683,683,683,0
20240425,131100,28539361,683,683,683,683,1
20240425,131000,28538678,682,678,682,678,4
20240425,130900,28535957,678,679,679,678,69
20240425,130800,28489107,679,680,680,679,1039
20240425,130700,27783625,683,683,683,683,0
20240425,130600,27783625,683,683,683,683,0
20240425,130500,27783625,683,683,683,683,0
20240425,130400,27783625,683,683,683,683,0
20240425,130300,27783625,683,683,683,683,0
20240425,130200,27783625,683,683,683,683,0
20240425,130100,27783625,683,683,683,683,1
20240425,130000,27782942,683,683,683,683,0
20240425,125900,27782942,683,683,683,683,1
20240425,125800,27782259,683,683,683,683,0
20240425,125700,27782259,683,683,683,683,1
20240425,125600,27781576,680,680,680,680,0
20240425,125500,27781576,680,680,680,680,0
20240425,125400,27781576,680,680,680,680,0
20240425,125300,27781576,680,680,680,680,0
20240425,125200,27781576,680,680,680,680,0
20240425,125100,27781576,680,679,680,679,2
20240425,125000,27780217,677,677,677,677,1
20240425,124900,27779540,677,678,678,677,26
20240425,124800,27761913,683,683,683,683,1
20240425,124700,27761230,680,682,685,680,2931
20240425,124600,25765183,686,679,686,679,274
20240425,124500,25578692,680,680,680,680,5
20240425,124400,25575292,680,680,680,680,0
20240425,124300,25575292,680,685,685,680,2
20240425,124200,25573927,680,679,680,677,3941
20240425,124100,22898211,679,679,679,679,0
20240425,124000,22898211,679,679,679,679,1
20240425,123900,22897532,680,680,680,680,300
20240425,123800,22693532,679,679,679,679,0
20240425,123700,22693532,679,679,679,679,0
20240425,123600,22693532,679,679,679,679,0
20240425,123500,22693532,679,679,679,679,0
20240425,123400,22693532,679,679,679,679,0
20240425,123300,22693532,679,679,679,679,0
20240425,123200,22693532,679,679,679,679,0
20240425,123100,22693532,679,679,679,679,0
20240425,123000,22693532,679,679,679,679,1
20240425,122900,22692853,679,679,679,679,0
20240425,122800,22692853,679,679,679,679,0
20240425,122700,22692853,679,679,679,679,0
20240425,122600,22692853,679,679,679,679,0
20240425,122500,22692853,679,679,679,679,0
20240425,122400,22692853,679,679,679,679,1
20240425,122300,22692174,679,679,679,679,0
20240425,122200,22692174,679,679,679,679,0
20240425,122100,22692174,679,679,679,679,0
20240425,122000,22692174,679,679,679,679,0
20240425,121900,22692174,679,679,679,679,0
20240425,121800,22692174,679,679,679,679,0
20240425,121700,22692174,679,681,681,679,181
20240425,121600,22568915,681,681,681,681,0
20240425,121500,22568915,681,681,681,681,1
20240425,121400,22568234,679,679,679,679,1
20240425,121300,22567555,679,679,679,679,0
20240425,121200,22567555,679,679,679,679,0
20240425,121100,22567555,679,679,679,679,1
20240425,121000,22566876,680,684,685,680,3199
20240425,120900,20387976,684,684,684,684,0
20240425,120800,20387976,684,680,684,680,3
20240425,120700,20385931,684,684,684,684,0
20240425,120600,20385931,684,681,684,681,3
20240425,120500,20383884,684,684,684,684,0
20240425,120400,20383884,684,682,684,682,102
20240425,120300,20314118,679,680,680,678,3040
20240425,120200,18251272,686,679,686,679,771
20240425,120100,17727756,679,679,679,678,4683
20240425,120000,14549000,679,686,686,679,3431
20240425,115900,12209541,686,686,686,686,0
20240425,115800,12209541,686,686,686,686,1
20240425,115700,12208855,686,686,686,686,14
20240425,115600,12199251,686,686,686,686,1
20240425,115500,12198565,686,684,686,684,703
20240425,115400,11717701,684,684,684,684,0
20240425,115300,11717701,684,684,684,684,0
20240425,115200,11717701,684,684,684,684,0
20240425,115100,11717701,684,684,684,684,0
20240425,115000,11717701,684,684,684,684,0
20240425,114900,11717701,684,684,684,684,0
20240425,114800,11717701,684,684,684,684,0
20240425,114700,11717701,684,684,684,684,0
20240425,114600,11717701,684,684,684,684,0
20240425,114500,11717701,684,684,684,684,0
20240425,114400,11717701,684,684,684,684,0
20240425,114300,11717701,684,684,684,684,0
20240425,114200,11717701,684,684,684,684,100
20240425,114100,11649301,684,684,684,684,100
20240425,114000,11580901,684,684,684,684,100
20240425,113900,11512501,684,684,684,684,0
20240425,113800,11512501,684,684,684,684,0
20240425,113700,11512501,684,684,684,684,0
20240425,113600,11512501,684,684,684,684,0
20240425,113500,11512501,684,684,684,684,0
20240425,113400,11512501,684,684,684,684,0
20240425,113300,11512501,684,684,684,684,0
20240425,113200,11512501,684,684,684,684,0
20240425,113100,11512501,684,684,684,684,0
20240425,113000,11512501,684,684,684,684,0
20240425,112900,11512501,684,684,684,684,0
20240425,112800,11512501,684,684,684,684,0
20240425,112700,11512501,684,684,684,684,0
20240425,112600,11512501,684,684,684,684,0
20240425,112500,11512501,684,684,684,684,0
20240425,112400,11512501,684,684,684,684,0
20240425,112300,11512501,684,684,684,684,0
20240425,112200,11512501,684,684,684,684,0
20240425,112100,11512501,684,684,684,684,0
20240425,112000,11512501,684,684,684,684,0
20240425,111900,11512501,684,684,684,684,0
20240425,111800,11512501,684,684,684,684,0
20240425,111700,11512501,684,684,684,684,0
20240425,111600,11512501,684,684,684,684,0
20240425,111500,11512501,684,684,684,684,0
20240425,111400,11512501,684,684,684,684,0
20240425,111300,11512501,684,684,684,684,0
20240425,111200,11512501,684,684,684,684,0
20240425,111100,11512501,684,684,684,684,0
20240425,111000,11512501,684,684,684,684,0
20240425,110900,11512501,684,684,684,684,0
20240425,110800,11512501,684,684,684,684,0
20240425,110700,11512501,684,684,684,684,0
20240425,110600,11512501,684,684,684,684,100
20240425,110500,11444101,684,684,684,684,100
20240425,110400,11375701,684,684,684,684,200
20240425,110300,11238901,684,684,684,684,1
20240425,110200,11238217,684,681,684,681,1261
20240425,110100,10379453,681,681,681,681,140
20240425,110000,10284113,682,682,682,682,20
20240425,105900,10270473,684,684,684,684,0
20240425,105800,10270473,684,684,684,684,0
20240425,105700,10270473,684,684,684,684,0
20240425,105600,10270473,684,684,684,684,0
20240425,105500,10270473,684,684,684,684,0
20240425,105400,10270473,684,684,684,684,0
20240425,105300,10270473,684,684,684,684,0
20240425,105200,10270473,684,684,684,684,0
20240425,105100,10270473,684,684,684,684,0
20240425,105000,10270473,684,684,684,684,0
20240425,104900,10270473,684,684,684,684,0
20240425,104800,10270473,684,684,684,684,0
20240425,104700,10270473,684,684,684,684,0
20240425,104600,10270473,684,684,684,684,0
20240425,104500,10270473,684,684,684,684,20
20240425,104400,10256793,684,684,684,684,300
20240425,104300,10051593,684,684,684,684,0
20240425,104200,10051593,684,684,684,684,0
20240425,104100,10051593,684,684,684,684,0
20240425,104000,10051593,684,684,684,684,150
20240425,103900,9948993,684,684,684,684,0
20240425,103800,9948993,684,684,684,684,0
20240425,103700,9948993,684,684,684,684,150
20240425,103600,9846393,684,684,684,684,0
20240425,103500,9846393,684,684,684,684,0
20240425,103400,9846393,684,684,684,684,0
20240425,103300,9846393,684,684,684,684,0
20240425,103200,9846393,684,684,684,684,0
20240425,103100,9846393,684,684,684,684,0
20240425,103000,9846393,684,684,684,684,0
20240425,102900,9846393,684,684,684,684,0
20240425,102800,9846393,684,684,684,684,0
20240425,102700,9846393,684,684,684,684,212
20240425,102600,9701385,684,684,684,684,0
20240425,102500,9701385,684,684,684,684,12
20240425,102400,9693177,684,684,684,684,0
20240425,102300,9693177,684,684,684,684,0
20240425,102200,9693177,684,684,684,684,0
20240425,102100,9693177,684,684,684,684,1
20240425,102000,9692493,684,684,684,684,0
20240425,101900,9692493,684,684,684,684,0
20240425,101800,9692493,684,684,684,684,0
20240425,101700,9692493,684,684,684,684,0
20240425,101600,9692493,684,684,684,684,0
20240425,101500,9692493,684,684,684,684,0
20240425,101400,9692493,684,684,684,684,1
20240425,101300,9691809,684,684,684,684,0
20240425,101200,9691809,684,684,684,684,0
20240425,101100,9691809,684,684,684,684,0
20240425,101000,9691809,684,684,684,684,1
20240425,100900,9691125,684,680,684,680,1898
20240425,100800,8400466,681,681,681,681,0
20240425,100700,8400466,681,681,681,681,0
20240425,100600,8400466,681,681,681,681,20
20240425,100500,8386846,679,679,679,679,1
20240425,100400,8386167,680,680,680,680,0
20240425,100300,8386167,680,678,680,678,3071
20240425,100200,6297889,680,680,680,680,1010
20240425,100100,5611089,680,680,680,680,2
20240425,100000,5609729,678,678,678,678,0
20240425,095900,5609729,678,678,678,678,0
20240425,095800,5609729,678,679,679,678,800
20240425,095700,5067318,678,678,678,678,0
20240425,095600,5067318,678,678,678,678,0
20240425,095500,5067318,678,678,678,678,0
20240425,095400,5067318,678,678,678,678,0
20240425,095300,5067318,678,678,678,678,0
20240425,095200,5067318,678,678,678,678,0
20240425,095100,5067318,678,678,678,678,1
20240425,095000,5066640,678,679,679,678,2
20240425,094900,5065283,678,678,680,678,202
20240425,094800,4927927,678,679,679,678,4
20240425,094700,4925213,678,678,678,678,2
20240425,094600,4923857,679,680,682,679,1610
20240425,094500,3829664,680,681,681,680,3127
20240425,094400,1703303,683,682,683,682,2
20240425,094300,1701938,682,682,682,682,3
20240425,094200,1699892,682,682,682,682,2
20240425,094100,1698528,682,682,682,682,0
20240425,094000,1698528,682,682,682,682,0
20240425,093900,1698528,682,682,682,682,0
20240425,093800,1698528,682,682,682,682,3
20240425,093700,1696482,682,682,682,682,1
20240425,093600,1695800,682,682,682,682,126
20240425,093500,1609868,682,682,682,682,0
20240425,093400,1609868,682,682,682,682,0
20240425,093300,1609868,682,682,682,682,1
20240425,093200,1609186,682,682,682,682,1
20240425,093100,1608504,683,683,683,683,0
20240425,093000,1608504,683,679,683,679,13
20240425,092900,1599673,683,679,683,679,2
20240425,092800,1598311,678,682,682,678,1621
20240425,092700,498042,684,684,684,684,0
20240425,092600,498042,684,684,684,684,0
20240425,092500,498042,684,684,684,684,0
20240425,092400,498042,684,684,684,684,0
20240425,092300,498042,684,684,684,684,1
20240425,092200,497358,684,684,684,684,0
20240425,092100,497358,684,684,684,684,10
20240425,092000,490518,684,684,684,684,0
20240425,091900,490518,684,684,684,684,0
20240425,091800,490518,684,684,684,684,0
20240425,091700,490518,684,684,684,684,0
20240425,091600,490518,684,684,684,684,0
20240425,091500,490518,684,684,684,684,1
20240425,091400,489834,684,684,684,684,0
20240425,091300,489834,684,684,684,684,0
20240425,091200,489834,684,684,684,684,0
20240425,091100,489834,684,684,684,684,0
20240425,091000,489834,684,684,684,684,1
20240425,090900,489150,684,684,684,684,0
20240425,090800,489150,684,684,684,684,1
20240425,090700,488466,684,684,684,684,1
20240425,090600,487782,684,684,684,684,0
20240425,090500,487782,684,684,684,684,1
20240425,090400,487098,680,681,681,680,700
20240425,090300,10936,684,684,684,684,1
20240425,090200,10252,682,682,682,682,3
20240425,090100,8206,684,684,684,684,1
20240425,090000,7522,683,684,684,683,11