KissMeData/091970/min/candle-20240425.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240425,200200,13349031,663,663,663,663,3494
20240425,200100,13349031,663,663,663,663,0
20240425,200000,13349031,663,663,663,663,0
20240425,195900,13349031,663,663,663,663,0
20240425,195800,13349031,663,663,663,663,0
20240425,195700,13349031,663,663,663,663,0
20240425,195600,13349031,663,663,663,663,0
20240425,195500,13349031,663,663,663,663,0
20240425,195400,13349031,663,663,663,663,0
20240425,195300,13349031,663,663,663,663,0
20240425,195200,13349031,663,663,663,663,0
20240425,195100,13349031,663,663,663,663,0
20240425,195000,13349031,663,663,663,663,0
20240425,194900,13349031,663,663,663,663,0
20240425,194800,13349031,663,663,663,663,0
20240425,194700,13349031,663,663,663,663,0
20240425,194600,13349031,663,663,663,663,0
20240425,194500,13349031,663,663,663,663,0
20240425,194400,13349031,663,663,663,663,0
20240425,194300,13349031,663,663,663,663,0
20240425,194200,13349031,663,663,663,663,0
20240425,194100,13349031,663,663,663,663,0
20240425,194000,13349031,663,663,663,663,0
20240425,193900,13349031,663,663,663,663,0
20240425,193800,13349031,663,663,663,663,0
20240425,193700,13349031,663,663,663,663,0
20240425,193600,13349031,663,663,663,663,0
20240425,193500,13349031,663,663,663,663,0
20240425,193400,13349031,663,663,663,663,0
20240425,193300,13349031,663,663,663,663,0
20240425,193200,13349031,663,663,663,663,3494
20240425,193100,13349031,663,663,663,663,0
20240425,193000,13349031,663,663,663,663,0
20240425,192900,13349031,663,663,663,663,0
20240425,192800,13349031,663,663,663,663,0
20240425,192700,13349031,663,663,663,663,0
20240425,192600,13349031,663,663,663,663,0
20240425,192500,13349031,663,663,663,663,0
20240425,192400,13349031,663,663,663,663,0
20240425,192300,13349031,663,663,663,663,0
20240425,192200,13349031,663,663,663,663,0
20240425,192100,13349031,663,663,663,663,0
20240425,192000,13349031,663,663,663,663,0
20240425,191900,13349031,663,663,663,663,0
20240425,191800,13349031,663,663,663,663,0
20240425,191700,13349031,663,663,663,663,0
20240425,191600,13349031,663,663,663,663,0
20240425,191500,13349031,663,663,663,663,0
20240425,191400,13349031,663,663,663,663,0
20240425,191300,13349031,663,663,663,663,0
20240425,191200,13349031,663,663,663,663,0
20240425,191100,13349031,663,663,663,663,0
20240425,191000,13349031,663,663,663,663,0
20240425,190900,13349031,663,663,663,663,0
20240425,190800,13349031,663,663,663,663,0
20240425,190700,13349031,663,663,663,663,0
20240425,190600,13349031,663,663,663,663,0
20240425,190500,13349031,663,663,663,663,0
20240425,190400,13349031,663,663,663,663,0
20240425,190300,13349031,663,663,663,663,0
20240425,190200,13349031,663,663,663,663,3494
20240425,190100,13349031,663,663,663,663,0
20240425,190000,13349031,663,663,663,663,0
20240425,185900,13349031,663,663,663,663,0
20240425,185800,13349031,663,663,663,663,0
20240425,185700,13349031,663,663,663,663,0
20240425,185600,13349031,663,663,663,663,0
20240425,185500,13349031,663,663,663,663,0
20240425,185400,13349031,663,663,663,663,0
20240425,185300,13349031,663,663,663,663,0
20240425,185200,13349031,663,663,663,663,0
20240425,185100,13349031,663,663,663,663,0
20240425,185000,13349031,663,663,663,663,0
20240425,184900,13349031,663,663,663,663,0
20240425,184800,13349031,663,663,663,663,0
20240425,184700,13349031,663,663,663,663,0
20240425,184600,13349031,663,663,663,663,0
20240425,184500,13349031,663,663,663,663,0
20240425,184400,13349031,663,663,663,663,0
20240425,184300,13349031,663,663,663,663,0
20240425,184200,13349031,663,663,663,663,0
20240425,184100,13349031,663,663,663,663,0
20240425,184000,13349031,663,663,663,663,0
20240425,183900,13349031,663,663,663,663,0
20240425,183800,13349031,663,663,663,663,0
20240425,183700,13349031,663,663,663,663,0
20240425,183600,13349031,663,663,663,663,0
20240425,183500,13349031,663,663,663,663,0
20240425,183400,13349031,663,663,663,663,0
20240425,183300,13349031,663,663,663,663,0
20240425,183200,13349031,663,663,663,663,3494
20240425,183100,13349031,663,663,663,663,0
20240425,183000,13349031,663,663,663,663,0
20240425,182900,13349031,663,663,663,663,0
20240425,182800,13349031,663,663,663,663,0
20240425,182700,13349031,663,663,663,663,0
20240425,182600,13349031,663,663,663,663,0
20240425,182500,13349031,663,663,663,663,0
20240425,182400,13349031,663,663,663,663,0
20240425,182300,13349031,663,663,663,663,0
20240425,182200,13349031,663,663,663,663,0
20240425,182100,13349031,663,663,663,663,0
20240425,182000,13349031,663,663,663,663,0
20240425,181900,13349031,663,663,663,663,0
20240425,181800,13349031,663,663,663,663,0
20240425,181700,13349031,663,663,663,663,0
20240425,181600,13349031,663,663,663,663,0
20240425,181500,13349031,663,663,663,663,0
20240425,181400,13349031,663,663,663,663,0
20240425,181300,13349031,663,663,663,663,0
20240425,181200,13349031,663,663,663,663,0
20240425,181100,13349031,663,663,663,663,0
20240425,181000,13349031,663,663,663,663,0
20240425,180900,13349031,663,663,663,663,0
20240425,180800,13349031,663,663,663,663,0
20240425,180700,13349031,663,663,663,663,0
20240425,180600,13349031,663,663,663,663,0
20240425,180500,13349031,663,663,663,663,0
20240425,180400,13349031,663,663,663,663,0
20240425,180300,13349031,663,663,663,663,0
20240425,180200,13349031,663,663,663,663,3494
20240425,180100,13349031,663,663,663,663,0
20240425,180000,13349031,663,663,663,663,0
20240425,175900,13349031,663,663,663,663,0
20240425,175800,13349031,663,663,663,663,0
20240425,175700,13349031,663,663,663,663,0
20240425,175600,13349031,663,663,663,663,0
20240425,175500,13349031,663,663,663,663,0
20240425,175400,13349031,663,663,663,663,0
20240425,175300,13349031,663,663,663,663,0
20240425,175200,13349031,663,663,663,663,0
20240425,175100,13349031,663,663,663,663,0
20240425,175000,13349031,663,663,663,663,0
20240425,174900,13349031,663,663,663,663,0
20240425,174800,13349031,663,663,663,663,0
20240425,174700,13349031,663,663,663,663,0
20240425,174600,13349031,663,663,663,663,0
20240425,174500,13349031,663,663,663,663,0
20240425,174400,13349031,663,663,663,663,0
20240425,174300,13349031,663,663,663,663,0
20240425,174200,13349031,663,663,663,663,0
20240425,174100,13349031,663,663,663,663,0
20240425,174000,13349031,663,663,663,663,0
20240425,173900,13349031,663,663,663,663,0
20240425,173800,13349031,663,663,663,663,0
20240425,173700,13349031,663,663,663,663,0
20240425,173600,13349031,663,663,663,663,0
20240425,173500,13349031,663,663,663,663,0
20240425,173400,13349031,663,663,663,663,0
20240425,173300,13349031,663,663,663,663,0
20240425,173200,13349031,663,663,663,663,3494
20240425,173100,13349031,663,663,663,663,0
20240425,173000,13349031,663,663,663,663,0
20240425,172900,13349031,663,663,663,663,0
20240425,172800,13349031,663,663,663,663,0
20240425,172700,13349031,663,663,663,663,0
20240425,172600,13349031,663,663,663,663,0
20240425,172500,13349031,663,663,663,663,0
20240425,172400,13349031,663,663,663,663,0
20240425,172300,13349031,663,663,663,663,0
20240425,172200,13349031,663,663,663,663,0
20240425,172100,13349031,663,663,663,663,0
20240425,172000,13349031,663,663,663,663,0
20240425,171900,13349031,663,663,663,663,0
20240425,171800,13349031,663,663,663,663,0
20240425,171700,13349031,663,663,663,663,0
20240425,171600,13349031,663,663,663,663,0
20240425,171500,13349031,663,663,663,663,0
20240425,171400,13349031,663,663,663,663,0
20240425,171300,13349031,663,663,663,663,0
20240425,171200,13349031,663,663,663,663,0
20240425,171100,13349031,663,663,663,663,0
20240425,171000,13349031,663,663,663,663,0
20240425,170900,13349031,663,663,663,663,0
20240425,170800,13349031,663,663,663,663,0
20240425,170700,13349031,663,663,663,663,0
20240425,170600,13349031,663,663,663,663,0
20240425,170500,13349031,663,663,663,663,0
20240425,170400,13349031,663,663,663,663,0
20240425,170300,13349031,663,663,663,663,0
20240425,170200,13349031,663,663,663,663,3494
20240425,170100,13349031,663,663,663,663,0
20240425,170000,13349031,663,663,663,663,0
20240425,165900,13349031,663,663,663,663,0
20240425,165800,13349031,663,663,663,663,0
20240425,165700,13349031,663,663,663,663,0
20240425,165600,13349031,663,663,663,663,0
20240425,165500,13349031,663,663,663,663,0
20240425,165400,13349031,663,663,663,663,0
20240425,165300,13349031,663,663,663,663,0
20240425,165200,13349031,663,663,663,663,0
20240425,165100,13349031,663,663,663,663,0
20240425,165000,13349031,663,663,663,663,0
20240425,164900,13349031,663,663,663,663,0
20240425,164800,13349031,663,663,663,663,0
20240425,164700,13349031,663,663,663,663,0
20240425,164600,13349031,663,663,663,663,0
20240425,164500,13349031,663,663,663,663,0
20240425,164400,13349031,663,663,663,663,0
20240425,164300,13349031,663,663,663,663,0
20240425,164200,13349031,663,663,663,663,0
20240425,164100,13349031,663,663,663,663,0
20240425,164000,13349031,663,663,663,663,0
20240425,163900,13349031,663,663,663,663,0
20240425,163800,13349031,663,663,663,663,0
20240425,163700,13349031,663,663,663,663,0
20240425,163600,13349031,663,663,663,663,0
20240425,163500,13349031,663,663,663,663,0
20240425,163400,13349031,663,663,663,663,0
20240425,163300,13349031,663,663,663,663,0
20240425,163200,13349031,663,663,663,663,3494
20240425,163100,13349031,663,663,663,663,0
20240425,163000,13349031,663,663,663,663,0
20240425,162900,13349031,663,663,663,663,0
20240425,162800,13349031,663,663,663,663,0
20240425,162700,13349031,663,663,663,663,0
20240425,162600,13349031,663,663,663,663,0
20240425,162500,13349031,663,663,663,663,0
20240425,162400,13349031,663,663,663,663,0
20240425,162300,13349031,663,663,663,663,0
20240425,162200,13349031,663,663,663,663,0
20240425,162100,13349031,663,663,663,663,0
20240425,162000,13349031,663,663,663,663,0
20240425,161900,13349031,663,663,663,663,0
20240425,161800,13349031,663,663,663,663,0
20240425,161700,13349031,663,663,663,663,0
20240425,161600,13349031,663,663,663,663,0
20240425,161500,13349031,663,663,663,663,0
20240425,161400,13349031,663,663,663,663,0
20240425,161300,13349031,663,663,663,663,0
20240425,161200,13349031,663,663,663,663,0
20240425,161100,13349031,663,663,663,663,0
20240425,161000,13349031,663,663,663,663,0
20240425,160900,13349031,663,663,663,663,0
20240425,160800,13349031,663,663,663,663,0
20240425,160700,13349031,663,663,663,663,0
20240425,160600,13349031,663,663,663,663,0
20240425,160500,13349031,663,663,663,663,0
20240425,160400,13349031,663,663,663,663,0
20240425,160300,13349031,663,663,663,663,0
20240425,160200,13349031,663,663,663,663,3494
20240425,160100,13349031,663,663,663,663,0
20240425,160000,13349031,663,663,663,663,0
20240425,155900,13349031,663,663,663,663,0
20240425,155800,13349031,663,663,663,663,0
20240425,155700,13349031,663,663,663,663,0
20240425,155600,13349031,663,663,663,663,0
20240425,155500,13349031,663,663,663,663,0
20240425,155400,13349031,663,663,663,663,0
20240425,155300,13349031,663,663,663,663,0
20240425,155200,13349031,663,663,663,663,0
20240425,155100,13349031,663,663,663,663,0
20240425,155000,13349031,663,663,663,663,0
20240425,154900,13349031,663,663,663,663,0
20240425,154800,13349031,663,663,663,663,0
20240425,154700,13349031,663,663,663,663,0
20240425,154600,13349031,663,663,663,663,0
20240425,154500,13349031,663,663,663,663,0
20240425,154400,13349031,663,663,663,663,0
20240425,154300,13349031,663,663,663,663,0
20240425,154200,13349031,663,663,663,663,0
20240425,154100,13349031,663,663,663,663,0
20240425,154000,13349031,663,663,663,663,0
20240425,153900,13349031,663,663,663,663,0
20240425,153800,13349031,663,663,663,663,0
20240425,153700,13349031,663,663,663,663,0
20240425,153600,13349031,663,663,663,663,0
20240425,153500,13349031,663,663,663,663,0
20240425,153400,13349031,663,663,663,663,0
20240425,153300,13349031,663,663,663,663,0
20240425,153200,13349031,663,663,663,663,3494
20240425,153100,13349031,663,663,663,663,0
20240425,153000,13349031,663,663,663,663,3494
20240425,152900,11032509,660,660,660,660,0
20240425,152800,11032509,660,660,660,660,0
20240425,152700,11032509,660,660,660,660,0
20240425,152600,11032509,660,660,660,660,0
20240425,152500,11032509,660,660,660,660,0
20240425,152400,11032509,660,660,660,660,0
20240425,152300,11032509,660,660,660,660,0
20240425,152200,11032509,660,660,660,660,0
20240425,152100,11032509,660,660,660,660,0
20240425,152000,11032509,660,660,660,660,0
20240425,151900,11032509,660,660,660,660,0
20240425,151800,11032509,660,660,660,660,0
20240425,151700,11032509,660,660,660,660,0
20240425,151600,11032509,660,660,660,660,0
20240425,151500,11032509,660,660,660,660,0
20240425,151400,11032509,660,660,660,660,0
20240425,151300,11032509,660,660,660,660,0
20240425,151200,11032509,660,660,660,660,0
20240425,151100,11032509,660,660,660,660,0
20240425,151000,11032509,660,660,660,660,0
20240425,150900,11032509,660,660,660,660,0
20240425,150800,11032509,660,660,660,660,0
20240425,150700,11032509,660,660,660,660,0
20240425,150600,11032509,660,660,660,660,0
20240425,150500,11032509,660,660,660,660,0
20240425,150400,11032509,660,660,660,660,0
20240425,150300,11032509,660,660,660,660,0
20240425,150200,11032509,660,660,660,660,0
20240425,150100,11032509,660,660,660,660,0
20240425,150000,11032509,660,660,660,660,0
20240425,145900,11032509,660,660,660,660,0
20240425,145800,11032509,660,660,660,660,0
20240425,145700,11032509,660,660,660,660,0
20240425,145600,11032509,660,660,660,660,0
20240425,145500,11032509,660,660,660,660,0
20240425,145400,11032509,660,660,660,660,0
20240425,145300,11032509,660,660,660,660,0
20240425,145200,11032509,660,660,660,660,0
20240425,145100,11032509,660,660,660,660,0
20240425,145000,11032509,660,660,660,660,0
20240425,144900,11032509,660,660,660,660,0
20240425,144800,11032509,660,660,660,660,0
20240425,144700,11032509,660,660,660,660,0
20240425,144600,11032509,660,660,660,660,0
20240425,144500,11032509,660,660,660,660,0
20240425,144400,11032509,660,660,660,660,0
20240425,144300,11032509,660,660,660,660,0
20240425,144200,11032509,660,660,660,660,0
20240425,144100,11032509,660,660,660,660,0
20240425,144000,11032509,660,660,660,660,0
20240425,143900,11032509,660,660,660,660,0
20240425,143800,11032509,660,660,660,660,0
20240425,143700,11032509,660,660,660,660,0
20240425,143600,11032509,660,660,660,660,0
20240425,143500,11032509,660,660,660,660,0
20240425,143400,11032509,660,660,660,660,0
20240425,143300,11032509,660,660,660,660,0
20240425,143200,11032509,660,660,660,660,0
20240425,143100,11032509,660,660,660,660,0
20240425,143000,11032509,660,660,660,660,0
20240425,142900,11032509,660,660,660,660,0
20240425,142800,11032509,660,660,660,660,0
20240425,142700,11032509,660,660,660,660,0
20240425,142600,11032509,660,660,660,660,0
20240425,142500,11032509,660,660,660,660,0
20240425,142400,11032509,660,660,660,660,0
20240425,142300,11032509,660,660,660,660,0
20240425,142200,11032509,660,660,660,660,0
20240425,142100,11032509,660,660,660,660,0
20240425,142000,11032509,660,660,660,660,0
20240425,141900,11032509,660,660,660,660,0
20240425,141800,11032509,660,660,660,660,0
20240425,141700,11032509,660,660,660,660,0
20240425,141600,11032509,660,660,660,660,0
20240425,141500,11032509,660,660,660,660,0
20240425,141400,11032509,660,660,660,660,0
20240425,141300,11032509,660,660,660,660,0
20240425,141200,11032509,660,660,660,660,0
20240425,141100,11032509,660,660,660,660,0
20240425,141000,11032509,660,660,660,660,0
20240425,140900,11032509,660,660,660,660,0
20240425,140800,11032509,660,655,660,655,1500
20240425,140700,10045409,657,657,657,657,0
20240425,140600,10045409,657,657,657,657,0
20240425,140500,10045409,657,657,657,657,0
20240425,140400,10045409,657,657,657,657,0
20240425,140300,10045409,657,657,657,657,0
20240425,140200,10045409,657,657,657,657,0
20240425,140100,10045409,657,657,657,657,0
20240425,140000,10045409,657,657,657,657,0
20240425,135900,10045409,657,657,657,657,0
20240425,135800,10045409,657,657,657,657,0
20240425,135700,10045409,657,657,657,657,0
20240425,135600,10045409,657,657,657,657,0
20240425,135500,10045409,657,657,657,657,0
20240425,135400,10045409,657,657,657,657,0
20240425,135300,10045409,657,657,657,657,0
20240425,135200,10045409,657,657,657,657,0
20240425,135100,10045409,657,657,657,657,0
20240425,135000,10045409,657,657,657,657,0
20240425,134900,10045409,657,657,657,657,0
20240425,134800,10045409,657,657,657,657,0
20240425,134700,10045409,657,657,657,657,0
20240425,134600,10045409,657,657,657,657,0
20240425,134500,10045409,657,657,657,657,0
20240425,134400,10045409,657,657,657,657,0
20240425,134300,10045409,657,657,657,657,0
20240425,134200,10045409,657,657,657,657,0
20240425,134100,10045409,657,657,657,657,0
20240425,134000,10045409,657,657,657,657,0
20240425,133900,10045409,657,657,657,657,0
20240425,133800,10045409,657,657,657,657,0
20240425,133700,10045409,657,657,657,657,0
20240425,133600,10045409,657,657,657,657,0
20240425,133500,10045409,657,657,657,657,0
20240425,133400,10045409,657,657,657,657,0
20240425,133300,10045409,657,657,657,657,0
20240425,133200,10045409,657,657,657,657,0
20240425,133100,10045409,657,657,657,657,0
20240425,133000,10045409,657,657,657,657,0
20240425,132900,10045409,657,657,657,657,0
20240425,132800,10045409,657,657,657,657,0
20240425,132700,10045409,657,657,657,657,0
20240425,132600,10045409,657,657,657,657,0
20240425,132500,10045409,657,657,657,657,0
20240425,132400,10045409,657,657,657,657,0
20240425,132300,10045409,657,657,657,657,0
20240425,132200,10045409,657,657,657,657,0
20240425,132100,10045409,657,657,657,657,0
20240425,132000,10045409,657,657,657,657,0
20240425,131900,10045409,657,657,657,657,0
20240425,131800,10045409,657,657,657,657,0
20240425,131700,10045409,657,657,657,657,0
20240425,131600,10045409,657,657,657,657,0
20240425,131500,10045409,657,657,657,657,0
20240425,131400,10045409,657,657,657,657,0
20240425,131300,10045409,657,657,657,657,0
20240425,131200,10045409,657,657,657,657,0
20240425,131100,10045409,657,657,657,657,0
20240425,131000,10045409,657,657,657,657,0
20240425,130900,10045409,657,657,657,657,0
20240425,130800,10045409,657,657,657,657,0
20240425,130700,10045409,657,657,657,657,0
20240425,130600,10045409,657,657,657,657,0
20240425,130500,10045409,657,657,657,657,0
20240425,130400,10045409,657,657,657,657,0
20240425,130300,10045409,657,657,657,657,0
20240425,130200,10045409,657,657,657,657,0
20240425,130100,10045409,657,657,657,657,0
20240425,130000,10045409,657,657,657,657,0
20240425,125900,10045409,657,657,657,657,0
20240425,125800,10045409,657,657,657,657,0
20240425,125700,10045409,657,657,657,657,0
20240425,125600,10045409,657,657,657,657,0
20240425,125500,10045409,657,657,657,657,0
20240425,125400,10045409,657,657,657,657,0
20240425,125300,10045409,657,657,657,657,0
20240425,125200,10045409,657,657,657,657,1
20240425,125100,10044752,657,657,657,657,0
20240425,125000,10044752,657,657,657,657,0
20240425,124900,10044752,657,657,657,657,0
20240425,124800,10044752,657,657,657,657,0
20240425,124700,10044752,657,657,657,657,0
20240425,124600,10044752,657,657,657,657,0
20240425,124500,10044752,657,657,657,657,0
20240425,124400,10044752,657,657,657,657,0
20240425,124300,10044752,657,657,657,657,0
20240425,124200,10044752,657,657,657,657,0
20240425,124100,10044752,657,657,657,657,0
20240425,124000,10044752,657,657,657,657,52
20240425,123900,10010588,657,657,657,657,250
20240425,123800,9846338,652,652,652,652,0
20240425,123700,9846338,652,652,652,652,0
20240425,123600,9846338,652,652,652,652,499
20240425,123500,9520990,657,657,657,657,0
20240425,123400,9520990,657,657,657,657,0
20240425,123300,9520990,657,657,657,657,0
20240425,123200,9520990,657,657,657,657,0
20240425,123100,9520990,657,657,657,657,0
20240425,123000,9520990,657,657,657,657,0
20240425,122900,9520990,657,657,657,657,0
20240425,122800,9520990,657,657,657,657,0
20240425,122700,9520990,657,657,657,657,0
20240425,122600,9520990,657,657,657,657,0
20240425,122500,9520990,657,657,657,657,0
20240425,122400,9520990,657,657,657,657,0
20240425,122300,9520990,657,657,657,657,0
20240425,122200,9520990,657,657,657,657,0
20240425,122100,9520990,657,657,657,657,0
20240425,122000,9520990,657,657,657,657,0
20240425,121900,9520990,657,657,657,657,0
20240425,121800,9520990,657,657,657,657,0
20240425,121700,9520990,657,657,657,657,0
20240425,121600,9520990,657,657,657,657,0
20240425,121500,9520990,657,657,657,657,0
20240425,121400,9520990,657,657,657,657,0
20240425,121300,9520990,657,657,657,657,0
20240425,121200,9520990,657,657,657,657,0
20240425,121100,9520990,657,657,657,657,0
20240425,121000,9520990,657,657,657,657,0
20240425,120900,9520990,657,657,657,657,0
20240425,120800,9520990,657,657,657,657,0
20240425,120700,9520990,657,657,657,657,0
20240425,120600,9520990,657,657,657,657,0
20240425,120500,9520990,657,657,657,657,0
20240425,120400,9520990,657,657,657,657,0
20240425,120300,9520990,657,657,657,657,0
20240425,120200,9520990,657,657,657,657,0
20240425,120100,9520990,657,657,657,657,0
20240425,120000,9520990,657,657,657,657,0
20240425,115900,9520990,657,657,657,657,0
20240425,115800,9520990,657,657,657,657,0
20240425,115700,9520990,657,657,657,657,0
20240425,115600,9520990,657,657,657,657,0
20240425,115500,9520990,657,657,657,657,0
20240425,115400,9520990,657,657,657,657,0
20240425,115300,9520990,657,657,657,657,1
20240425,115200,9520333,652,652,652,652,0
20240425,115100,9520333,652,652,652,652,0
20240425,115000,9520333,652,652,652,652,1
20240425,114900,9519681,652,652,652,652,0
20240425,114800,9519681,652,652,652,652,0
20240425,114700,9519681,652,652,652,652,0
20240425,114600,9519681,652,652,652,652,0
20240425,114500,9519681,652,652,652,652,0
20240425,114400,9519681,652,652,652,652,0
20240425,114300,9519681,652,652,652,652,0
20240425,114200,9519681,652,652,652,652,0
20240425,114100,9519681,652,652,652,652,0
20240425,114000,9519681,652,652,652,652,0
20240425,113900,9519681,652,652,652,652,0
20240425,113800,9519681,652,652,652,652,0
20240425,113700,9519681,652,652,652,652,0
20240425,113600,9519681,652,652,652,652,0
20240425,113500,9519681,652,652,652,652,0
20240425,113400,9519681,652,652,652,652,0
20240425,113300,9519681,652,652,652,652,0
20240425,113200,9519681,652,652,652,652,4
20240425,113100,9517073,652,653,653,652,2000
20240425,113000,8212917,657,657,657,657,0
20240425,112900,8212917,657,657,657,657,0
20240425,112800,8212917,657,657,657,657,0
20240425,112700,8212917,657,657,657,657,0
20240425,112600,8212917,657,657,657,657,0
20240425,112500,8212917,657,657,657,657,0
20240425,112400,8212917,657,657,657,657,0
20240425,112300,8212917,657,657,657,657,1
20240425,112200,8212260,653,653,653,653,0
20240425,112100,8212260,653,653,653,653,0
20240425,112000,8212260,653,653,653,653,0
20240425,111900,8212260,653,653,653,653,0
20240425,111800,8212260,653,653,653,653,0
20240425,111700,8212260,653,653,653,653,0
20240425,111600,8212260,653,653,653,653,0
20240425,111500,8212260,653,653,653,653,1
20240425,111400,8211607,657,657,657,657,0
20240425,111300,8211607,657,657,657,657,3
20240425,111200,8209636,657,657,657,657,0
20240425,111100,8209636,657,657,657,657,0
20240425,111000,8209636,657,657,657,657,0
20240425,110900,8209636,657,657,657,657,0
20240425,110800,8209636,657,657,657,657,0
20240425,110700,8209636,657,657,657,657,0
20240425,110600,8209636,657,657,657,657,0
20240425,110500,8209636,657,657,657,657,0
20240425,110400,8209636,657,657,657,657,0
20240425,110300,8209636,657,657,657,657,0
20240425,110200,8209636,657,657,657,657,0
20240425,110100,8209636,657,657,657,657,0
20240425,110000,8209636,657,657,657,657,0
20240425,105900,8209636,657,657,657,657,0
20240425,105800,8209636,657,657,657,657,0
20240425,105700,8209636,657,657,657,657,0
20240425,105600,8209636,657,657,657,657,0
20240425,105500,8209636,657,657,657,657,0
20240425,105400,8209636,657,657,657,657,0
20240425,105300,8209636,657,657,657,657,0
20240425,105200,8209636,657,657,657,657,1
20240425,105100,8208979,653,653,653,653,0
20240425,105000,8208979,653,653,653,653,0
20240425,104900,8208979,653,653,653,653,0
20240425,104800,8208979,653,653,653,653,0
20240425,104700,8208979,653,653,653,653,0
20240425,104600,8208979,653,653,653,653,0
20240425,104500,8208979,653,653,653,653,0
20240425,104400,8208979,653,653,653,653,0
20240425,104300,8208979,653,653,653,653,10
20240425,104200,8202449,657,657,657,657,0
20240425,104100,8202449,657,657,657,657,0
20240425,104000,8202449,657,657,657,657,0
20240425,103900,8202449,657,657,657,657,0
20240425,103800,8202449,657,657,657,657,0
20240425,103700,8202449,657,657,657,657,0
20240425,103600,8202449,657,657,657,657,9
20240425,103500,8196536,657,657,657,657,0
20240425,103400,8196536,657,657,657,657,1
20240425,103300,8195879,659,659,659,659,0
20240425,103200,8195879,659,659,659,659,0
20240425,103100,8195879,659,659,659,659,0
20240425,103000,8195879,659,659,659,659,0
20240425,102900,8195879,659,659,659,659,0
20240425,102800,8195879,659,659,659,659,0
20240425,102700,8195879,659,659,659,659,0
20240425,102600,8195879,659,659,659,659,0
20240425,102500,8195879,659,659,659,659,0
20240425,102400,8195879,659,659,659,659,0
20240425,102300,8195879,659,659,659,659,0
20240425,102200,8195879,659,659,659,659,0
20240425,102100,8195879,659,659,659,659,0
20240425,102000,8195879,659,659,659,659,0
20240425,101900,8195879,659,659,659,659,0
20240425,101800,8195879,659,659,659,659,1
20240425,101700,8195220,653,654,654,653,1331
20240425,101600,7325243,654,655,655,654,502
20240425,101500,6996436,660,660,660,660,1
20240425,101400,6995776,660,660,660,660,0
20240425,101300,6995776,660,660,660,660,0
20240425,101200,6995776,660,660,660,660,0
20240425,101100,6995776,660,660,660,660,0
20240425,101000,6995776,660,660,660,660,4
20240425,100900,6993136,660,660,660,660,0
20240425,100800,6993136,660,660,660,660,0
20240425,100700,6993136,660,660,660,660,0
20240425,100600,6993136,660,660,660,660,0
20240425,100500,6993136,660,660,660,660,0
20240425,100400,6993136,660,660,660,660,0
20240425,100300,6993136,660,660,660,660,0
20240425,100200,6993136,660,655,660,655,2
20240425,100100,6991821,660,660,660,660,40
20240425,100000,6965421,660,660,660,660,0
20240425,095900,6965421,660,660,660,660,0
20240425,095800,6965421,660,660,660,660,0
20240425,095700,6965421,660,660,660,660,0
20240425,095600,6965421,660,660,660,660,0
20240425,095500,6965421,660,660,660,660,0
20240425,095400,6965421,660,660,660,660,2
20240425,095300,6964101,660,660,660,660,0
20240425,095200,6964101,660,660,660,660,0
20240425,095100,6964101,660,660,660,660,0
20240425,095000,6964101,660,660,660,660,0
20240425,094900,6964101,660,660,660,660,0
20240425,094800,6964101,660,660,660,660,1
20240425,094700,6963441,661,661,661,661,0
20240425,094600,6963441,661,661,661,661,0
20240425,094500,6963441,661,661,661,661,0
20240425,094400,6963441,661,661,661,661,0
20240425,094300,6963441,661,661,661,661,0
20240425,094200,6963441,661,661,661,661,0
20240425,094100,6963441,661,661,661,661,0
20240425,094000,6963441,661,661,661,661,0
20240425,093900,6963441,661,661,661,661,0
20240425,093800,6963441,661,661,661,661,0
20240425,093700,6963441,661,661,661,661,0
20240425,093600,6963441,661,661,661,661,0
20240425,093500,6963441,661,654,661,653,81
20240425,093400,6910476,656,656,656,656,173
20240425,093300,6796988,656,656,656,656,0
20240425,093200,6796988,656,656,656,656,0
20240425,093100,6796988,656,656,656,656,0
20240425,093000,6796988,656,656,656,656,14
20240425,092900,6787804,656,656,656,656,0
20240425,092800,6787804,656,656,656,656,105
20240425,092700,6718924,657,659,659,657,95
20240425,092600,6656468,660,666,666,660,140
20240425,092500,6563758,668,668,668,668,0
20240425,092400,6563758,668,668,668,668,0
20240425,092300,6563758,668,668,668,668,100
20240425,092200,6496958,670,660,670,660,1000
20240425,092100,5830323,659,660,660,659,2
20240425,092000,5829004,661,661,661,661,0
20240425,091900,5829004,661,661,661,661,17
20240425,091800,5817767,669,669,669,669,16
20240425,091700,5807063,669,669,669,669,0
20240425,091600,5807063,669,669,669,669,0
20240425,091500,5807063,669,669,669,669,0
20240425,091400,5807063,669,669,669,669,0
20240425,091300,5807063,669,669,669,669,0
20240425,091200,5807063,669,669,669,669,0
20240425,091100,5807063,669,669,669,669,0
20240425,091000,5807063,669,669,669,669,200
20240425,090900,5673263,670,670,670,670,0
20240425,090800,5673263,670,670,670,670,0
20240425,090700,5673263,670,670,670,670,11
20240425,090600,5665893,670,670,670,670,0
20240425,090500,5665893,670,670,670,670,0
20240425,090400,5665893,670,655,670,655,6000
20240425,090300,1661450,658,658,658,658,0
20240425,090200,1661450,658,658,658,658,0
20240425,090100,1661450,658,658,658,658,0
20240425,090000,1661450,658,658,658,658,2525