KissMeData/001020/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,183200,2452091,742,742,742,742,207
20240725,183100,2452091,742,742,742,742,0
20240725,183000,2452091,742,742,742,742,0
20240725,182900,2452091,742,742,742,742,0
20240725,182800,2452091,742,742,742,742,0
20240725,182700,2452091,742,742,742,742,0
20240725,182600,2452091,742,742,742,742,0
20240725,182500,2452091,742,742,742,742,0
20240725,182400,2452091,742,742,742,742,0
20240725,182300,2452091,742,742,742,742,0
20240725,182200,2452091,742,742,742,742,0
20240725,182100,2452091,742,742,742,742,0
20240725,182000,2452091,742,742,742,742,0
20240725,181900,2452091,742,742,742,742,0
20240725,181800,2452091,742,742,742,742,0
20240725,181700,2452091,742,742,742,742,0
20240725,181600,2452091,742,742,742,742,0
20240725,181500,2452091,742,742,742,742,0
20240725,181400,2452091,742,742,742,742,0
20240725,181300,2452091,742,742,742,742,0
20240725,181200,2452091,742,742,742,742,0
20240725,181100,2452091,742,742,742,742,0
20240725,181000,2452091,742,742,742,742,0
20240725,180900,2452091,742,742,742,742,0
20240725,180800,2452091,742,742,742,742,0
20240725,180700,2452091,742,742,742,742,0
20240725,180600,2452091,742,742,742,742,0
20240725,180500,2452091,742,742,742,742,0
20240725,180400,2452091,742,742,742,742,0
20240725,180300,2452091,742,742,742,742,0
20240725,180200,2452091,742,742,742,742,207
20240725,180100,2452091,742,742,742,742,0
20240725,180000,2452091,742,742,742,742,0
20240725,175900,2452091,742,742,742,742,0
20240725,175800,2452091,742,742,742,742,0
20240725,175700,2452091,742,742,742,742,0
20240725,175600,2452091,742,742,742,742,0
20240725,175500,2452091,742,742,742,742,0
20240725,175400,2452091,742,742,742,742,0
20240725,175300,2452091,742,742,742,742,0
20240725,175200,2452091,742,742,742,742,0
20240725,175100,2452091,742,742,742,742,0
20240725,175000,2452091,742,742,742,742,0
20240725,174900,2452091,742,742,742,742,0
20240725,174800,2452091,742,742,742,742,0
20240725,174700,2452091,742,742,742,742,0
20240725,174600,2452091,742,742,742,742,0
20240725,174500,2452091,742,742,742,742,0
20240725,174400,2452091,742,742,742,742,0
20240725,174300,2452091,742,742,742,742,0
20240725,174200,2452091,742,742,742,742,0
20240725,174100,2452091,742,742,742,742,0
20240725,174000,2452091,742,742,742,742,0
20240725,173900,2452091,742,742,742,742,0
20240725,173800,2452091,742,742,742,742,0
20240725,173700,2452091,742,742,742,742,0
20240725,173600,2452091,742,742,742,742,0
20240725,173500,2452091,742,742,742,742,0
20240725,173400,2452091,742,742,742,742,0
20240725,173300,2452091,742,742,742,742,0
20240725,173200,2452091,742,742,742,742,207
20240725,173100,2452091,742,742,742,742,0
20240725,173000,2452091,742,742,742,742,0
20240725,172900,2452091,742,742,742,742,0
20240725,172800,2452091,742,742,742,742,0
20240725,172700,2452091,742,742,742,742,0
20240725,172600,2452091,742,742,742,742,0
20240725,172500,2452091,742,742,742,742,0
20240725,172400,2452091,742,742,742,742,0
20240725,172300,2452091,742,742,742,742,0
20240725,172200,2452091,742,742,742,742,0
20240725,172100,2452091,742,742,742,742,0
20240725,172000,2452091,742,742,742,742,0
20240725,171900,2452091,742,742,742,742,0
20240725,171800,2452091,742,742,742,742,0
20240725,171700,2452091,742,742,742,742,0
20240725,171600,2452091,742,742,742,742,0
20240725,171500,2452091,742,742,742,742,0
20240725,171400,2452091,742,742,742,742,0
20240725,171300,2452091,742,742,742,742,0
20240725,171200,2452091,742,742,742,742,0
20240725,171100,2452091,742,742,742,742,0
20240725,171000,2452091,742,742,742,742,0
20240725,170900,2452091,742,742,742,742,0
20240725,170800,2452091,742,742,742,742,0
20240725,170700,2452091,742,742,742,742,0
20240725,170600,2452091,742,742,742,742,0
20240725,170500,2452091,742,742,742,742,0
20240725,170400,2452091,742,742,742,742,0
20240725,170300,2452091,742,742,742,742,0
20240725,170200,2452091,742,742,742,742,207
20240725,170100,2452091,742,742,742,742,0
20240725,170000,2452091,742,742,742,742,0
20240725,165900,2452091,742,742,742,742,0
20240725,165800,2452091,742,742,742,742,0
20240725,165700,2452091,742,742,742,742,0
20240725,165600,2452091,742,742,742,742,0
20240725,165500,2452091,742,742,742,742,0
20240725,165400,2452091,742,742,742,742,0
20240725,165300,2452091,742,742,742,742,0
20240725,165200,2452091,742,742,742,742,0
20240725,165100,2452091,742,742,742,742,0
20240725,165000,2452091,742,742,742,742,0
20240725,164900,2452091,742,742,742,742,0
20240725,164800,2452091,742,742,742,742,0
20240725,164700,2452091,742,742,742,742,0
20240725,164600,2452091,742,742,742,742,0
20240725,164500,2452091,742,742,742,742,0
20240725,164400,2452091,742,742,742,742,0
20240725,164300,2452091,742,742,742,742,0
20240725,164200,2452091,742,742,742,742,0
20240725,164100,2452091,742,742,742,742,0
20240725,164000,2452091,742,742,742,742,0
20240725,163900,2452091,742,742,742,742,0
20240725,163800,2452091,742,742,742,742,0
20240725,163700,2452091,742,742,742,742,0
20240725,163600,2452091,742,742,742,742,0
20240725,163500,2452091,742,742,742,742,0
20240725,163400,2452091,742,742,742,742,0
20240725,163300,2452091,742,742,742,742,0
20240725,163200,2452091,742,742,742,742,207
20240725,163100,2452091,742,742,742,742,0
20240725,163000,2452091,742,742,742,742,0
20240725,162900,2452091,742,742,742,742,0
20240725,162800,2452091,742,742,742,742,0
20240725,162700,2452091,742,742,742,742,0
20240725,162600,2452091,742,742,742,742,0
20240725,162500,2452091,742,742,742,742,0
20240725,162400,2452091,742,742,742,742,0
20240725,162300,2452091,742,742,742,742,0
20240725,162200,2452091,742,742,742,742,0
20240725,162100,2452091,742,742,742,742,0
20240725,162000,2452091,742,742,742,742,0
20240725,161900,2452091,742,742,742,742,0
20240725,161800,2452091,742,742,742,742,0
20240725,161700,2452091,742,742,742,742,0
20240725,161600,2452091,742,742,742,742,0
20240725,161500,2452091,742,742,742,742,0
20240725,161400,2452091,742,742,742,742,0
20240725,161300,2452091,742,742,742,742,0
20240725,161200,2452091,742,742,742,742,0
20240725,161100,2452091,742,742,742,742,0
20240725,161000,2452091,742,742,742,742,0
20240725,160900,2452091,742,742,742,742,0
20240725,160800,2452091,742,742,742,742,0
20240725,160700,2452091,742,742,742,742,0
20240725,160600,2452091,742,742,742,742,0
20240725,160500,2452091,742,742,742,742,0
20240725,160400,2452091,742,742,742,742,0
20240725,160300,2452091,742,742,742,742,0
20240725,160200,2452091,742,742,742,742,207
20240725,160100,2452091,742,742,742,742,0
20240725,160000,2452091,742,742,742,742,0
20240725,155900,2452091,742,742,742,742,0
20240725,155800,2452091,742,742,742,742,0
20240725,155700,2452091,742,742,742,742,0
20240725,155600,2452091,742,742,742,742,0
20240725,155500,2452091,742,742,742,742,0
20240725,155400,2452091,742,742,742,742,0
20240725,155300,2452091,742,742,742,742,0
20240725,155200,2452091,742,742,742,742,0
20240725,155100,2452091,742,742,742,742,0
20240725,155000,2452091,742,742,742,742,0
20240725,154900,2452091,742,742,742,742,0
20240725,154800,2452091,742,742,742,742,0
20240725,154700,2452091,742,742,742,742,0
20240725,154600,2452091,742,742,742,742,0
20240725,154500,2452091,742,742,742,742,0
20240725,154400,2452091,742,742,742,742,0
20240725,154300,2452091,742,742,742,742,0
20240725,154200,2452091,742,742,742,742,0
20240725,154100,2452091,742,742,742,742,0
20240725,154000,2452091,742,742,742,742,0
20240725,153900,2452091,742,742,742,742,0
20240725,153800,2452091,742,742,742,742,0
20240725,153700,2452091,742,742,742,742,0
20240725,153600,2452091,742,742,742,742,0
20240725,153500,2452091,742,742,742,742,0
20240725,153400,2452091,742,742,742,742,0
20240725,153300,2452091,742,742,742,742,0
20240725,153200,2452091,742,742,742,742,207
20240725,153100,2452091,742,742,742,742,0
20240725,153000,2452091,742,742,742,742,207
20240725,152900,2298497,741,741,741,741,0
20240725,152800,2298497,741,741,741,741,0
20240725,152700,2298497,741,741,741,741,0
20240725,152600,2298497,741,741,741,741,0
20240725,152500,2298497,741,741,741,741,0
20240725,152400,2298497,741,741,741,741,0
20240725,152300,2298497,741,741,741,741,0
20240725,152200,2298497,741,741,741,741,0
20240725,152100,2298497,741,741,741,741,0
20240725,152000,2298497,741,741,741,741,0
20240725,151900,2298497,741,741,741,741,10
20240725,151800,2291087,741,741,741,741,10
20240725,151700,2283677,740,740,740,740,0
20240725,151600,2283677,740,741,741,740,21
20240725,151500,2268117,741,741,741,740,44
20240725,151400,2235516,740,741,741,740,13
20240725,151300,2225884,742,742,742,742,0
20240725,151200,2225884,742,742,742,742,0
20240725,151100,2225884,742,742,742,742,0
20240725,151000,2225884,742,742,742,742,0
20240725,150900,2225884,742,742,742,742,0
20240725,150800,2225884,742,742,742,742,0
20240725,150700,2225884,742,742,742,742,0
20240725,150600,2225884,742,742,742,742,0
20240725,150500,2225884,742,742,742,742,0
20240725,150400,2225884,742,742,742,742,0
20240725,150300,2225884,742,742,742,742,0
20240725,150200,2225884,742,742,742,742,0
20240725,150100,2225884,742,742,742,742,5
20240725,150000,2222174,730,730,730,730,0
20240725,145900,2222174,730,741,741,730,98
20240725,145800,2150568,730,730,730,730,0
20240725,145700,2150568,730,730,730,730,0
20240725,145600,2150568,730,730,730,730,0
20240725,145500,2150568,730,730,730,730,0
20240725,145400,2150568,730,730,730,730,0
20240725,145300,2150568,730,730,730,730,0
20240725,145200,2150568,730,730,730,730,0
20240725,145100,2150568,730,730,730,730,0
20240725,145000,2150568,730,730,730,730,0
20240725,144900,2150568,730,730,730,730,0
20240725,144800,2150568,730,730,730,730,0
20240725,144700,2150568,730,730,730,730,0
20240725,144600,2150568,730,730,730,730,0
20240725,144500,2150568,730,730,730,730,0
20240725,144400,2150568,730,730,730,730,0
20240725,144300,2150568,730,730,730,730,0
20240725,144200,2150568,730,730,730,730,0
20240725,144100,2150568,730,730,730,730,0
20240725,144000,2150568,730,730,730,730,0
20240725,143900,2150568,730,730,730,730,0
20240725,143800,2150568,730,730,730,730,0
20240725,143700,2150568,730,730,730,730,0
20240725,143600,2150568,730,730,730,730,0
20240725,143500,2150568,730,730,730,730,0
20240725,143400,2150568,730,730,730,730,0
20240725,143300,2150568,730,730,730,730,0
20240725,143200,2150568,730,730,730,730,0
20240725,143100,2150568,730,730,730,730,0
20240725,143000,2150568,730,730,730,730,0
20240725,142900,2150568,730,730,730,730,0
20240725,142800,2150568,730,730,730,730,0
20240725,142700,2150568,730,730,730,730,10
20240725,142600,2143268,729,729,729,729,0
20240725,142500,2143268,729,729,729,729,0
20240725,142400,2143268,729,729,729,729,0
20240725,142300,2143268,729,729,729,729,0
20240725,142200,2143268,729,729,729,729,0
20240725,142100,2143268,729,729,729,729,0
20240725,142000,2143268,729,729,729,729,0
20240725,141900,2143268,729,729,729,729,0
20240725,141800,2143268,729,729,729,729,0
20240725,141700,2143268,729,729,729,729,0
20240725,141600,2143268,729,729,729,729,0
20240725,141500,2143268,729,729,729,729,0
20240725,141400,2143268,729,729,729,729,0
20240725,141300,2143268,729,729,729,729,0
20240725,141200,2143268,729,729,729,729,0
20240725,141100,2143268,729,729,729,729,0
20240725,141000,2143268,729,729,729,729,0
20240725,140900,2143268,729,729,729,729,0
20240725,140800,2143268,729,729,729,729,0
20240725,140700,2143268,729,729,729,729,0
20240725,140600,2143268,729,729,729,729,0
20240725,140500,2143268,729,729,729,729,0
20240725,140400,2143268,729,729,729,729,0
20240725,140300,2143268,729,729,729,729,0
20240725,140200,2143268,729,729,729,729,1
20240725,140100,2142539,729,729,729,729,0
20240725,140000,2142539,729,729,729,729,0
20240725,135900,2142539,729,729,729,729,0
20240725,135800,2142539,729,729,729,729,1
20240725,135700,2141810,729,729,729,729,0
20240725,135600,2141810,729,729,729,729,0
20240725,135500,2141810,729,729,729,729,0
20240725,135400,2141810,729,729,729,729,0
20240725,135300,2141810,729,729,729,729,0
20240725,135200,2141810,729,729,729,729,0
20240725,135100,2141810,729,729,729,729,0
20240725,135000,2141810,729,729,729,729,0
20240725,134900,2141810,729,729,729,729,0
20240725,134800,2141810,729,729,729,729,0
20240725,134700,2141810,729,738,738,729,1241
20240725,134600,1235579,739,741,741,739,4
20240725,134500,1232619,742,742,742,742,0
20240725,134400,1232619,742,742,742,742,0
20240725,134300,1232619,742,742,742,742,0
20240725,134200,1232619,742,742,742,742,0
20240725,134100,1232619,742,742,742,742,0
20240725,134000,1232619,742,742,742,742,0
20240725,133900,1232619,742,742,742,742,0
20240725,133800,1232619,742,742,742,742,0
20240725,133700,1232619,742,742,742,742,0
20240725,133600,1232619,742,742,742,742,0
20240725,133500,1232619,742,742,742,742,0
20240725,133400,1232619,742,742,742,742,0
20240725,133300,1232619,742,742,742,742,0
20240725,133200,1232619,742,742,742,742,0
20240725,133100,1232619,742,742,742,742,0
20240725,133000,1232619,742,742,742,742,1
20240725,132900,1231877,741,741,741,741,3
20240725,132800,1229654,742,742,742,742,3
20240725,132700,1227428,740,740,740,740,0
20240725,132600,1227428,740,740,740,740,0
20240725,132500,1227428,740,740,740,740,0
20240725,132400,1227428,740,740,740,740,0
20240725,132300,1227428,740,740,740,740,0
20240725,132200,1227428,740,740,740,740,0
20240725,132100,1227428,740,740,740,740,0
20240725,132000,1227428,740,740,740,740,0
20240725,131900,1227428,740,740,740,740,0
20240725,131800,1227428,740,740,740,740,0
20240725,131700,1227428,740,740,740,740,0
20240725,131600,1227428,740,740,740,740,0
20240725,131500,1227428,740,740,740,740,0
20240725,131400,1227428,740,740,740,740,0
20240725,131300,1227428,740,740,740,740,0
20240725,131200,1227428,740,740,740,740,0
20240725,131100,1227428,740,740,740,740,1
20240725,131000,1226688,743,742,743,742,2
20240725,130900,1225203,741,741,741,741,0
20240725,130800,1225203,741,741,741,741,1
20240725,130700,1224462,731,731,731,731,0
20240725,130600,1224462,731,731,731,731,0
20240725,130500,1224462,731,741,741,731,53
20240725,130400,1185627,731,731,731,731,0
20240725,130300,1185627,731,731,731,731,0
20240725,130200,1185627,731,731,731,731,0
20240725,130100,1185627,731,731,731,731,0
20240725,130000,1185627,731,731,731,731,0
20240725,125900,1185627,731,731,731,731,0
20240725,125800,1185627,731,731,731,731,0
20240725,125700,1185627,731,731,731,731,0
20240725,125600,1185627,731,731,731,731,0
20240725,125500,1185627,731,731,731,731,0
20240725,125400,1185627,731,731,731,731,0
20240725,125300,1185627,731,731,731,731,0
20240725,125200,1185627,731,731,731,731,0
20240725,125100,1185627,731,731,731,731,0
20240725,125000,1185627,731,731,731,731,1
20240725,124900,1184896,730,730,730,730,0
20240725,124800,1184896,730,730,730,730,0
20240725,124700,1184896,730,730,730,730,0
20240725,124600,1184896,730,730,730,730,0
20240725,124500,1184896,730,741,741,730,327
20240725,124400,945575,743,743,743,743,12
20240725,124300,936659,743,743,743,743,0
20240725,124200,936659,743,743,743,743,0
20240725,124100,936659,743,743,743,743,290
20240725,124000,721189,741,741,741,741,0
20240725,123900,721189,741,741,741,741,0
20240725,123800,721189,741,741,741,741,0
20240725,123700,721189,741,741,741,741,0
20240725,123600,721189,741,741,741,741,0
20240725,123500,721189,741,741,741,741,0
20240725,123400,721189,741,741,741,741,0
20240725,123300,721189,741,741,741,741,0
20240725,123200,721189,741,741,741,741,1
20240725,123100,720448,743,743,743,743,0
20240725,123000,720448,743,743,743,743,0
20240725,122900,720448,743,743,743,743,3
20240725,122800,718219,743,743,743,743,0
20240725,122700,718219,743,743,743,743,0
20240725,122600,718219,743,743,743,743,0
20240725,122500,718219,743,743,743,743,0
20240725,122400,718219,743,743,743,743,0
20240725,122300,718219,743,743,743,743,0
20240725,122200,718219,743,743,743,743,0
20240725,122100,718219,743,743,743,743,0
20240725,122000,718219,743,743,743,743,100
20240725,121900,643919,743,743,743,743,3
20240725,121800,641690,742,742,742,742,100
20240725,121700,567490,742,742,742,742,0
20240725,121600,567490,742,742,742,742,0
20240725,121500,567490,742,742,742,742,0
20240725,121400,567490,742,742,742,742,0
20240725,121300,567490,742,742,742,742,0
20240725,121200,567490,742,742,742,742,0
20240725,121100,567490,742,742,742,742,0
20240725,121000,567490,742,742,742,742,0
20240725,120900,567490,742,742,742,742,0
20240725,120800,567490,742,742,742,742,0
20240725,120700,567490,742,742,742,742,0
20240725,120600,567490,742,742,742,742,0
20240725,120500,567490,742,742,742,742,0
20240725,120400,567490,742,742,742,742,0
20240725,120300,567490,742,742,742,742,0
20240725,120200,567490,742,742,742,742,0
20240725,120100,567490,742,742,742,742,0
20240725,120000,567490,742,742,742,742,0
20240725,115900,567490,742,742,742,742,0
20240725,115800,567490,742,742,742,742,0
20240725,115700,567490,742,742,742,742,0
20240725,115600,567490,742,742,742,742,0
20240725,115500,567490,742,742,742,742,0
20240725,115400,567490,742,742,742,742,0
20240725,115300,567490,742,742,742,742,0
20240725,115200,567490,742,742,742,742,0
20240725,115100,567490,742,742,742,742,0
20240725,115000,567490,742,742,742,742,0
20240725,114900,567490,742,742,742,742,0
20240725,114800,567490,742,742,742,742,14
20240725,114700,557102,743,743,743,743,10
20240725,114600,549672,743,743,743,743,0
20240725,114500,549672,743,743,743,743,0
20240725,114400,549672,743,743,743,743,0
20240725,114300,549672,743,743,743,743,0
20240725,114200,549672,743,743,743,743,43
20240725,114100,517723,743,743,743,743,0
20240725,114000,517723,743,743,743,743,0
20240725,113900,517723,743,743,743,743,0
20240725,113800,517723,743,743,743,743,0
20240725,113700,517723,743,743,743,743,0
20240725,113600,517723,743,743,743,743,0
20240725,113500,517723,743,743,743,743,0
20240725,113400,517723,743,743,743,743,0
20240725,113300,517723,743,743,743,743,0
20240725,113200,517723,743,743,743,743,0
20240725,113100,517723,743,743,743,743,0
20240725,113000,517723,743,743,743,743,0
20240725,112900,517723,743,743,743,743,0
20240725,112800,517723,743,743,743,743,0
20240725,112700,517723,743,743,743,743,0
20240725,112600,517723,743,743,743,743,5
20240725,112500,514008,741,741,741,741,0
20240725,112400,514008,741,741,741,741,0
20240725,112300,514008,741,741,741,741,0
20240725,112200,514008,741,741,741,741,0
20240725,112100,514008,741,741,741,741,0
20240725,112000,514008,741,741,741,741,0
20240725,111900,514008,741,741,741,741,0
20240725,111800,514008,741,741,741,741,1
20240725,111700,513267,742,742,742,742,0
20240725,111600,513267,742,742,742,742,0
20240725,111500,513267,742,742,742,742,1
20240725,111400,512525,743,743,743,743,0
20240725,111300,512525,743,743,743,743,3
20240725,111200,510296,730,730,730,730,0
20240725,111100,510296,730,730,730,730,0
20240725,111000,510296,730,730,730,730,0
20240725,110900,510296,730,730,730,730,0
20240725,110800,510296,730,730,730,730,0
20240725,110700,510296,730,730,730,730,0
20240725,110600,510296,730,733,733,730,324
20240725,110500,273268,734,734,734,734,0
20240725,110400,273268,734,734,734,734,0
20240725,110300,273268,734,734,734,734,0
20240725,110200,273268,734,734,734,734,1
20240725,110100,272534,734,740,740,734,2
20240725,110000,271060,744,744,744,744,0
20240725,105900,271060,744,744,744,744,0
20240725,105800,271060,744,744,744,744,0
20240725,105700,271060,744,744,744,744,0
20240725,105600,271060,744,744,744,744,0
20240725,105500,271060,744,744,744,744,0
20240725,105400,271060,744,744,744,744,0
20240725,105300,271060,744,744,744,744,0
20240725,105200,271060,744,744,744,744,0
20240725,105100,271060,744,744,744,744,0
20240725,105000,271060,744,744,744,744,0
20240725,104900,271060,744,744,744,744,0
20240725,104800,271060,744,744,744,744,0
20240725,104700,271060,744,744,744,744,0
20240725,104600,271060,744,744,744,744,0
20240725,104500,271060,744,744,744,744,0
20240725,104400,271060,744,744,744,744,0
20240725,104300,271060,744,744,744,744,0
20240725,104200,271060,744,744,744,744,0
20240725,104100,271060,744,744,744,744,0
20240725,104000,271060,744,744,744,744,0
20240725,103900,271060,744,744,744,744,0
20240725,103800,271060,744,744,744,744,0
20240725,103700,271060,744,744,744,744,4
20240725,103600,268084,744,744,744,744,0
20240725,103500,268084,744,744,744,744,0
20240725,103400,268084,744,744,744,744,0
20240725,103300,268084,744,744,744,744,0
20240725,103200,268084,744,744,744,744,0
20240725,103100,268084,744,744,744,744,0
20240725,103000,268084,744,744,744,744,0
20240725,102900,268084,744,744,744,744,0
20240725,102800,268084,744,744,744,744,0
20240725,102700,268084,744,744,744,744,0
20240725,102600,268084,744,744,744,744,0
20240725,102500,268084,744,744,744,744,0
20240725,102400,268084,744,744,744,744,0
20240725,102300,268084,744,744,744,744,0
20240725,102200,268084,744,744,744,744,0
20240725,102100,268084,744,744,744,744,0
20240725,102000,268084,744,744,744,744,0
20240725,101900,268084,744,744,744,744,0
20240725,101800,268084,744,744,744,744,1
20240725,101700,267340,743,743,743,743,0
20240725,101600,267340,743,743,743,743,0
20240725,101500,267340,743,743,743,743,0
20240725,101400,267340,743,743,743,743,0
20240725,101300,267340,743,743,743,743,0
20240725,101200,267340,743,743,743,743,0
20240725,101100,267340,743,743,743,743,0
20240725,101000,267340,743,743,743,743,0
20240725,100900,267340,743,743,743,743,0
20240725,100800,267340,743,743,743,743,0
20240725,100700,267340,743,743,743,743,0
20240725,100600,267340,743,743,743,743,0
20240725,100500,267340,743,743,743,743,0
20240725,100400,267340,743,743,743,743,0
20240725,100300,267340,743,743,743,743,0
20240725,100200,267340,743,743,743,743,1
20240725,100100,266597,743,743,743,743,0
20240725,100000,266597,743,743,743,743,0
20240725,095900,266597,743,743,743,743,0
20240725,095800,266597,743,743,743,743,0
20240725,095700,266597,743,743,743,743,0
20240725,095600,266597,743,743,743,743,0
20240725,095500,266597,743,743,743,743,0
20240725,095400,266597,743,743,743,743,1
20240725,095300,265854,742,742,742,742,0
20240725,095200,265854,742,742,742,742,0
20240725,095100,265854,742,742,742,742,1
20240725,095000,265112,744,744,744,744,0
20240725,094900,265112,744,744,744,744,0
20240725,094800,265112,744,744,744,744,0
20240725,094700,265112,744,744,744,744,0
20240725,094600,265112,744,744,744,744,0
20240725,094500,265112,744,744,744,744,0
20240725,094400,265112,744,744,744,744,8
20240725,094300,259160,743,743,743,743,0
20240725,094200,259160,743,743,743,743,0
20240725,094100,259160,743,743,743,743,1
20240725,094000,258417,744,744,744,744,1
20240725,093900,257673,744,744,744,744,0
20240725,093800,257673,744,744,744,744,0
20240725,093700,257673,744,744,744,744,0
20240725,093600,257673,744,744,744,744,7
20240725,093500,252465,744,744,744,744,0
20240725,093400,252465,744,744,744,744,1
20240725,093300,251721,743,743,743,743,0
20240725,093200,251721,743,743,743,743,0
20240725,093100,251721,743,743,743,743,0
20240725,093000,251721,743,743,743,743,0
20240725,092900,251721,743,743,743,743,0
20240725,092800,251721,743,743,743,743,0
20240725,092700,251721,743,743,743,743,0
20240725,092600,251721,743,743,743,743,0
20240725,092500,251721,743,743,743,743,0
20240725,092400,251721,743,743,743,743,0
20240725,092300,251721,743,743,743,743,0
20240725,092200,251721,743,743,743,743,0
20240725,092100,251721,743,743,743,743,1
20240725,092000,250978,744,744,744,744,0
20240725,091900,250978,744,744,744,744,0
20240725,091800,250978,744,744,744,744,0
20240725,091700,250978,744,744,744,744,0
20240725,091600,250978,744,745,745,744,4
20240725,091500,247999,744,744,744,744,2
20240725,091400,246511,744,744,744,744,0
20240725,091300,246511,744,744,744,744,1
20240725,091200,245767,745,744,745,744,300
20240725,091100,22277,745,745,745,745,0
20240725,091000,22277,745,742,745,742,7
20240725,090900,17070,744,744,744,744,0
20240725,090800,17070,744,744,744,744,0
20240725,090700,17070,744,741,744,741,20
20240725,090600,2221,740,740,740,740,0
20240725,090500,2221,740,740,740,740,2
20240725,090400,741,741,741,741,741,0
20240725,090300,741,741,741,741,741,0
20240725,090200,741,741,741,741,741,0
20240725,090100,741,741,741,741,741,0
20240725,090000,741,741,741,741,741,1