KissMeData/001020/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,183300,6753140,730,730,730,730,67
20240923,183200,6753140,730,730,730,730,0
20240923,183100,6753140,730,730,730,730,0
20240923,183000,6753140,730,730,730,730,0
20240923,182900,6753140,730,730,730,730,0
20240923,182800,6753140,730,730,730,730,0
20240923,182700,6753140,730,730,730,730,0
20240923,182600,6753140,730,730,730,730,0
20240923,182500,6753140,730,730,730,730,0
20240923,182400,6753140,730,730,730,730,0
20240923,182300,6753140,730,730,730,730,0
20240923,182200,6753140,730,730,730,730,0
20240923,182100,6753140,730,730,730,730,0
20240923,182000,6753140,730,730,730,730,0
20240923,181900,6753140,730,730,730,730,0
20240923,181800,6753140,730,730,730,730,0
20240923,181700,6753140,730,730,730,730,0
20240923,181600,6753140,730,730,730,730,0
20240923,181500,6753140,730,730,730,730,0
20240923,181400,6753140,730,730,730,730,0
20240923,181300,6753140,730,730,730,730,0
20240923,181200,6753140,730,730,730,730,0
20240923,181100,6753140,730,730,730,730,0
20240923,181000,6753140,730,730,730,730,0
20240923,180900,6753140,730,730,730,730,0
20240923,180800,6753140,730,730,730,730,0
20240923,180700,6753140,730,730,730,730,0
20240923,180600,6753140,730,730,730,730,0
20240923,180500,6753140,730,730,730,730,0
20240923,180400,6753140,730,730,730,730,0
20240923,180300,6753140,730,730,730,730,67
20240923,180200,6753140,730,730,730,730,0
20240923,180100,6753140,730,730,730,730,0
20240923,180000,6753140,730,730,730,730,0
20240923,175900,6753140,730,730,730,730,0
20240923,175800,6753140,730,730,730,730,0
20240923,175700,6753140,730,730,730,730,0
20240923,175600,6753140,730,730,730,730,0
20240923,175500,6753140,730,730,730,730,0
20240923,175400,6753140,730,730,730,730,0
20240923,175300,6753140,730,730,730,730,0
20240923,175200,6753140,730,730,730,730,0
20240923,175100,6753140,730,730,730,730,0
20240923,175000,6753140,730,730,730,730,0
20240923,174900,6753140,730,730,730,730,0
20240923,174800,6753140,730,730,730,730,0
20240923,174700,6753140,730,730,730,730,0
20240923,174600,6753140,730,730,730,730,0
20240923,174500,6753140,730,730,730,730,0
20240923,174400,6753140,730,730,730,730,0
20240923,174300,6753140,730,730,730,730,0
20240923,174200,6753140,730,730,730,730,0
20240923,174100,6753140,730,730,730,730,0
20240923,174000,6753140,730,730,730,730,0
20240923,173900,6753140,730,730,730,730,0
20240923,173800,6753140,730,730,730,730,0
20240923,173700,6753140,730,730,730,730,0
20240923,173600,6753140,730,730,730,730,0
20240923,173500,6753140,730,730,730,730,0
20240923,173400,6753140,730,730,730,730,0
20240923,173300,6753140,730,730,730,730,67
20240923,173200,6753140,730,730,730,730,0
20240923,173100,6753140,730,730,730,730,0
20240923,173000,6753140,730,730,730,730,0
20240923,172900,6753140,730,730,730,730,0
20240923,172800,6753140,730,730,730,730,0
20240923,172700,6753140,730,730,730,730,0
20240923,172600,6753140,730,730,730,730,0
20240923,172500,6753140,730,730,730,730,0
20240923,172400,6753140,730,730,730,730,0
20240923,172300,6753140,730,730,730,730,0
20240923,172200,6753140,730,730,730,730,0
20240923,172100,6753140,730,730,730,730,0
20240923,172000,6753140,730,730,730,730,0
20240923,171900,6753140,730,730,730,730,0
20240923,171800,6753140,730,730,730,730,0
20240923,171700,6753140,730,730,730,730,0
20240923,171600,6753140,730,730,730,730,0
20240923,171500,6753140,730,730,730,730,0
20240923,171400,6753140,730,730,730,730,0
20240923,171300,6753140,730,730,730,730,0
20240923,171200,6753140,730,730,730,730,0
20240923,171100,6753140,730,730,730,730,0
20240923,171000,6753140,730,730,730,730,0
20240923,170900,6753140,730,730,730,730,0
20240923,170800,6753140,730,730,730,730,0
20240923,170700,6753140,730,730,730,730,0
20240923,170600,6753140,730,730,730,730,0
20240923,170500,6753140,730,730,730,730,0
20240923,170400,6753140,730,730,730,730,0
20240923,170300,6753140,730,730,730,730,67
20240923,170200,6753140,730,730,730,730,0
20240923,170100,6753140,730,730,730,730,0
20240923,170000,6753140,730,730,730,730,0
20240923,165900,6753140,730,730,730,730,0
20240923,165800,6753140,730,730,730,730,0
20240923,165700,6753140,730,730,730,730,0
20240923,165600,6753140,730,730,730,730,0
20240923,165500,6753140,730,730,730,730,0
20240923,165400,6753140,730,730,730,730,0
20240923,165300,6753140,730,730,730,730,0
20240923,165200,6753140,730,730,730,730,0
20240923,165100,6753140,730,730,730,730,0
20240923,165000,6753140,730,730,730,730,0
20240923,164900,6753140,730,730,730,730,0
20240923,164800,6753140,730,730,730,730,0
20240923,164700,6753140,730,730,730,730,0
20240923,164600,6753140,730,730,730,730,0
20240923,164500,6753140,730,730,730,730,0
20240923,164400,6753140,730,730,730,730,0
20240923,164300,6753140,730,730,730,730,0
20240923,164200,6753140,730,730,730,730,0
20240923,164100,6753140,730,730,730,730,0
20240923,164000,6753140,730,730,730,730,0
20240923,163900,6753140,730,730,730,730,0
20240923,163800,6753140,730,730,730,730,0
20240923,163700,6753140,730,730,730,730,0
20240923,163600,6753140,730,730,730,730,0
20240923,163500,6753140,730,730,730,730,0
20240923,163400,6753140,730,730,730,730,0
20240923,163300,6753140,730,730,730,730,67
20240923,163200,6753140,730,730,730,730,0
20240923,163100,6753140,730,730,730,730,0
20240923,163000,6753140,730,730,730,730,0
20240923,162900,6753140,730,730,730,730,0
20240923,162800,6753140,730,730,730,730,0
20240923,162700,6753140,730,730,730,730,0
20240923,162600,6753140,730,730,730,730,0
20240923,162500,6753140,730,730,730,730,0
20240923,162400,6753140,730,730,730,730,0
20240923,162300,6753140,730,730,730,730,0
20240923,162200,6753140,730,730,730,730,0
20240923,162100,6753140,730,730,730,730,0
20240923,162000,6753140,730,730,730,730,0
20240923,161900,6753140,730,730,730,730,0
20240923,161800,6753140,730,730,730,730,0
20240923,161700,6753140,730,730,730,730,0
20240923,161600,6753140,730,730,730,730,0
20240923,161500,6753140,730,730,730,730,0
20240923,161400,6753140,730,730,730,730,0
20240923,161300,6753140,730,730,730,730,0
20240923,161200,6753140,730,730,730,730,0
20240923,161100,6753140,730,730,730,730,0
20240923,161000,6753140,730,730,730,730,0
20240923,160900,6753140,730,730,730,730,0
20240923,160800,6753140,730,730,730,730,0
20240923,160700,6753140,730,730,730,730,0
20240923,160600,6753140,730,730,730,730,0
20240923,160500,6753140,730,730,730,730,0
20240923,160400,6753140,730,730,730,730,0
20240923,160300,6753140,730,730,730,730,67
20240923,160200,6753140,730,730,730,730,0
20240923,160100,6753140,730,730,730,730,0
20240923,160000,6753140,730,730,730,730,0
20240923,155900,6753140,730,730,730,730,0
20240923,155800,6753140,730,730,730,730,0
20240923,155700,6753140,730,730,730,730,0
20240923,155600,6753140,730,730,730,730,0
20240923,155500,6753140,730,730,730,730,0
20240923,155400,6753140,730,730,730,730,0
20240923,155300,6753140,730,730,730,730,0
20240923,155200,6753140,730,730,730,730,0
20240923,155100,6753140,730,730,730,730,0
20240923,155000,6753140,730,730,730,730,0
20240923,154900,6753140,730,730,730,730,0
20240923,154800,6753140,730,730,730,730,0
20240923,154700,6753140,730,730,730,730,0
20240923,154600,6753140,730,730,730,730,0
20240923,154500,6753140,730,730,730,730,0
20240923,154400,6753140,730,730,730,730,0
20240923,154300,6753140,730,730,730,730,0
20240923,154200,6753140,730,730,730,730,0
20240923,154100,6753140,730,730,730,730,0
20240923,154000,6753140,730,730,730,730,0
20240923,153900,6753140,730,730,730,730,0
20240923,153800,6753140,730,730,730,730,0
20240923,153700,6753140,730,730,730,730,0
20240923,153600,6753140,730,730,730,730,0
20240923,153500,6753140,730,730,730,730,0
20240923,153400,6753140,730,730,730,730,0
20240923,153300,6753140,730,730,730,730,67
20240923,153200,6753140,730,730,730,730,0
20240923,153100,6753140,730,730,730,730,0
20240923,153000,6753140,730,730,730,730,67
20240923,152900,6704230,732,732,732,732,0
20240923,152800,6704230,732,732,732,732,0
20240923,152700,6704230,732,732,732,732,0
20240923,152600,6704230,732,732,732,732,0
20240923,152500,6704230,732,732,732,732,0
20240923,152400,6704230,732,732,732,732,0
20240923,152300,6704230,732,732,732,732,0
20240923,152200,6704230,732,732,732,732,0
20240923,152100,6704230,732,732,732,732,0
20240923,152000,6704230,732,732,732,732,0
20240923,151900,6704230,732,732,732,732,0
20240923,151800,6704230,732,732,732,732,0
20240923,151700,6704230,732,732,732,732,0
20240923,151600,6704230,732,732,732,732,0
20240923,151500,6704230,732,732,732,732,0
20240923,151400,6704230,732,732,732,732,0
20240923,151300,6704230,732,732,732,732,1
20240923,151200,6703498,732,732,732,732,0
20240923,151100,6703498,732,732,732,732,0
20240923,151000,6703498,732,732,732,732,0
20240923,150900,6703498,732,732,732,732,0
20240923,150800,6703498,732,732,732,732,0
20240923,150700,6703498,732,732,732,732,0
20240923,150600,6703498,732,732,732,732,0
20240923,150500,6703498,732,732,732,732,0
20240923,150400,6703498,732,732,732,732,0
20240923,150300,6703498,732,732,732,732,0
20240923,150200,6703498,732,732,732,732,0
20240923,150100,6703498,732,732,732,732,0
20240923,150000,6703498,732,732,732,732,0
20240923,145900,6703498,732,732,732,732,0
20240923,145800,6703498,732,732,732,732,0
20240923,145700,6703498,732,732,732,732,0
20240923,145600,6703498,732,732,732,732,0
20240923,145500,6703498,732,732,732,732,0
20240923,145400,6703498,732,732,732,732,1
20240923,145300,6702766,732,732,732,732,0
20240923,145200,6702766,732,732,732,732,0
20240923,145100,6702766,732,732,732,732,0
20240923,145000,6702766,732,732,732,732,0
20240923,144900,6702766,732,732,732,732,0
20240923,144800,6702766,732,732,732,732,0
20240923,144700,6702766,732,732,732,732,0
20240923,144600,6702766,732,732,732,732,0
20240923,144500,6702766,732,732,732,732,0
20240923,144400,6702766,732,732,732,732,0
20240923,144300,6702766,732,732,732,732,0
20240923,144200,6702766,732,732,732,732,0
20240923,144100,6702766,732,732,732,732,0
20240923,144000,6702766,732,732,732,732,0
20240923,143900,6702766,732,732,732,732,0
20240923,143800,6702766,732,732,732,732,0
20240923,143700,6702766,732,732,732,732,0
20240923,143600,6702766,732,732,732,732,0
20240923,143500,6702766,732,732,732,732,0
20240923,143400,6702766,732,732,732,732,0
20240923,143300,6702766,732,732,732,732,0
20240923,143200,6702766,732,732,732,732,0
20240923,143100,6702766,732,732,732,732,0
20240923,143000,6702766,732,732,732,732,0
20240923,142900,6702766,732,732,732,732,1
20240923,142800,6702034,729,729,729,729,0
20240923,142700,6702034,729,729,729,729,0
20240923,142600,6702034,729,729,729,729,0
20240923,142500,6702034,729,729,729,729,0
20240923,142400,6702034,729,729,729,729,0
20240923,142300,6702034,729,729,729,729,0
20240923,142200,6702034,729,729,729,729,0
20240923,142100,6702034,729,729,729,729,0
20240923,142000,6702034,729,729,729,729,0
20240923,141900,6702034,729,729,729,729,0
20240923,141800,6702034,729,729,729,729,0
20240923,141700,6702034,729,729,729,729,0
20240923,141600,6702034,729,729,729,729,0
20240923,141500,6702034,729,729,729,729,0
20240923,141400,6702034,729,729,729,729,0
20240923,141300,6702034,729,729,729,729,0
20240923,141200,6702034,729,729,729,729,0
20240923,141100,6702034,729,729,729,729,0
20240923,141000,6702034,729,729,729,729,0
20240923,140900,6702034,729,729,729,729,0
20240923,140800,6702034,729,729,729,729,0
20240923,140700,6702034,729,729,729,729,0
20240923,140600,6702034,729,729,729,729,0
20240923,140500,6702034,729,729,729,729,0
20240923,140400,6702034,729,729,729,729,0
20240923,140300,6702034,729,729,729,729,0
20240923,140200,6702034,729,729,729,729,68
20240923,140100,6652462,729,729,729,729,0
20240923,140000,6652462,729,729,729,729,0
20240923,135900,6652462,729,729,729,729,0
20240923,135800,6652462,729,729,729,729,0
20240923,135700,6652462,729,729,729,729,0
20240923,135600,6652462,729,729,729,729,0
20240923,135500,6652462,729,729,729,729,0
20240923,135400,6652462,729,729,729,729,0
20240923,135300,6652462,729,729,729,729,0
20240923,135200,6652462,729,729,729,729,1
20240923,135100,6651733,727,727,727,727,0
20240923,135000,6651733,727,727,727,727,0
20240923,134900,6651733,727,727,727,727,0
20240923,134800,6651733,727,727,727,727,0
20240923,134700,6651733,727,727,727,727,0
20240923,134600,6651733,727,727,727,727,0
20240923,134500,6651733,727,729,729,727,268
20240923,134400,6456703,732,732,732,732,0
20240923,134300,6456703,732,732,732,732,0
20240923,134200,6456703,732,732,732,732,0
20240923,134100,6456703,732,732,732,732,3
20240923,134000,6454507,732,732,732,732,0
20240923,133900,6454507,732,732,732,732,0
20240923,133800,6454507,732,732,732,732,0
20240923,133700,6454507,732,732,732,732,0
20240923,133600,6454507,732,732,732,732,0
20240923,133500,6454507,732,732,732,732,0
20240923,133400,6454507,732,732,732,732,0
20240923,133300,6454507,732,732,732,732,0
20240923,133200,6454507,732,732,732,732,0
20240923,133100,6454507,732,732,732,732,0
20240923,133000,6454507,732,732,732,732,0
20240923,132900,6454507,732,732,732,732,0
20240923,132800,6454507,732,732,732,732,10
20240923,132700,6447187,732,732,732,732,0
20240923,132600,6447187,732,732,732,732,0
20240923,132500,6447187,732,732,732,732,0
20240923,132400,6447187,732,732,732,732,20
20240923,132300,6432547,732,732,732,732,0
20240923,132200,6432547,732,732,732,732,5
20240923,132100,6428887,732,732,732,732,0
20240923,132000,6428887,732,732,732,732,0
20240923,131900,6428887,732,732,732,732,0
20240923,131800,6428887,732,732,732,732,0
20240923,131700,6428887,732,732,732,732,0
20240923,131600,6428887,732,732,732,732,0
20240923,131500,6428887,732,732,732,732,0
20240923,131400,6428887,732,732,732,732,0
20240923,131300,6428887,732,732,732,732,0
20240923,131200,6428887,732,732,732,732,5
20240923,131100,6425227,729,729,729,729,0
20240923,131000,6425227,729,729,729,729,0
20240923,130900,6425227,729,729,729,729,0
20240923,130800,6425227,729,729,729,729,0
20240923,130700,6425227,729,729,729,729,0
20240923,130600,6425227,729,729,729,729,0
20240923,130500,6425227,729,729,729,729,7
20240923,130400,6420124,734,734,734,734,0
20240923,130300,6420124,734,734,734,734,0
20240923,130200,6420124,734,734,734,734,0
20240923,130100,6420124,734,734,734,734,10
20240923,130000,6412784,735,735,735,735,0
20240923,125900,6412784,735,735,735,735,0
20240923,125800,6412784,735,735,735,735,0
20240923,125700,6412784,735,735,735,735,0
20240923,125600,6412784,735,735,735,735,0
20240923,125500,6412784,735,735,735,735,0
20240923,125400,6412784,735,735,735,735,0
20240923,125300,6412784,735,735,735,735,0
20240923,125200,6412784,735,735,735,735,0
20240923,125100,6412784,735,734,735,734,273
20240923,125000,6212156,728,728,728,728,0
20240923,124900,6212156,728,728,728,728,0
20240923,124800,6212156,728,728,728,728,0
20240923,124700,6212156,728,728,728,728,0
20240923,124600,6212156,728,728,728,728,0
20240923,124500,6212156,728,728,728,728,0
20240923,124400,6212156,728,728,728,728,0
20240923,124300,6212156,728,728,728,728,0
20240923,124200,6212156,728,728,728,728,0
20240923,124100,6212156,728,728,728,728,0
20240923,124000,6212156,728,728,728,728,0
20240923,123900,6212156,728,728,728,728,0
20240923,123800,6212156,728,728,728,728,0
20240923,123700,6212156,728,728,728,728,0
20240923,123600,6212156,728,728,728,728,165
20240923,123500,6092036,735,735,735,735,0
20240923,123400,6092036,735,735,735,735,0
20240923,123300,6092036,735,735,735,735,0
20240923,123200,6092036,735,735,735,735,0
20240923,123100,6092036,735,735,735,735,1
20240923,123000,6091301,735,735,735,735,0
20240923,122900,6091301,735,735,735,735,0
20240923,122800,6091301,735,735,735,735,0
20240923,122700,6091301,735,735,735,735,0
20240923,122600,6091301,735,735,735,735,0
20240923,122500,6091301,735,735,735,735,0
20240923,122400,6091301,735,735,735,735,0
20240923,122300,6091301,735,735,735,735,0
20240923,122200,6091301,735,735,735,735,0
20240923,122100,6091301,735,735,735,735,0
20240923,122000,6091301,735,735,735,735,0
20240923,121900,6091301,735,735,735,735,0
20240923,121800,6091301,735,735,735,735,0
20240923,121700,6091301,735,735,735,735,0
20240923,121600,6091301,735,735,735,735,0
20240923,121500,6091301,735,733,735,733,100
20240923,121400,6017900,726,726,726,726,0
20240923,121300,6017900,726,726,726,726,0
20240923,121200,6017900,726,726,726,726,0
20240923,121100,6017900,726,733,733,724,5010
20240923,121000,2373192,734,734,734,734,1
20240923,120900,2372458,734,734,734,734,0
20240923,120800,2372458,734,734,734,734,0
20240923,120700,2372458,734,734,734,734,0
20240923,120600,2372458,734,734,734,734,0
20240923,120500,2372458,734,734,734,734,0
20240923,120400,2372458,734,734,734,734,0
20240923,120300,2372458,734,734,734,734,0
20240923,120200,2372458,734,734,734,734,0
20240923,120100,2372458,734,734,734,734,0
20240923,120000,2372458,734,734,734,734,1
20240923,115900,2371724,734,734,734,734,0
20240923,115800,2371724,734,734,734,734,0
20240923,115700,2371724,734,734,734,734,0
20240923,115600,2371724,734,734,734,734,0
20240923,115500,2371724,734,734,734,734,0
20240923,115400,2371724,734,734,734,734,0
20240923,115300,2371724,734,734,734,734,0
20240923,115200,2371724,734,734,734,734,0
20240923,115100,2371724,734,734,734,734,220
20240923,115000,2210244,734,734,734,734,0
20240923,114900,2210244,734,734,734,734,23
20240923,114800,2193362,734,734,734,734,1
20240923,114700,2192628,734,734,734,734,0
20240923,114600,2192628,734,734,734,734,0
20240923,114500,2192628,734,734,734,734,0
20240923,114400,2192628,734,734,734,734,0
20240923,114300,2192628,734,734,734,734,0
20240923,114200,2192628,734,734,734,734,0
20240923,114100,2192628,734,734,734,734,0
20240923,114000,2192628,734,734,734,734,0
20240923,113900,2192628,734,734,734,734,0
20240923,113800,2192628,734,734,734,734,0
20240923,113700,2192628,734,734,734,734,0
20240923,113600,2192628,734,734,734,734,0
20240923,113500,2192628,734,734,734,734,0
20240923,113400,2192628,734,734,734,734,8
20240923,113300,2186756,735,735,735,735,0
20240923,113200,2186756,735,735,735,735,0
20240923,113100,2186756,735,735,735,735,0
20240923,113000,2186756,735,735,735,735,0
20240923,112900,2186756,735,735,735,735,0
20240923,112800,2186756,735,735,735,735,0
20240923,112700,2186756,735,735,735,735,0
20240923,112600,2186756,735,735,735,735,10
20240923,112500,2179406,734,734,734,734,0
20240923,112400,2179406,734,734,734,734,0
20240923,112300,2179406,734,734,734,734,0
20240923,112200,2179406,734,734,734,734,0
20240923,112100,2179406,734,734,734,734,2
20240923,112000,2177938,733,733,733,733,0
20240923,111900,2177938,733,733,733,733,0
20240923,111800,2177938,733,734,734,733,5
20240923,111700,2174272,735,735,735,735,1
20240923,111600,2173537,734,734,734,734,19
20240923,111500,2159591,734,734,734,734,1
20240923,111400,2158857,734,734,734,734,0
20240923,111300,2158857,734,734,734,734,0
20240923,111200,2158857,734,734,734,734,0
20240923,111100,2158857,734,734,734,734,0
20240923,111000,2158857,734,734,734,734,1
20240923,110900,2158123,734,734,734,734,0
20240923,110800,2158123,734,734,734,734,2
20240923,110700,2156655,733,733,733,733,0
20240923,110600,2156655,733,733,733,733,0
20240923,110500,2156655,733,733,733,733,0
20240923,110400,2156655,733,733,733,733,40
20240923,110300,2127335,733,733,733,733,0
20240923,110200,2127335,733,733,733,733,0
20240923,110100,2127335,733,733,733,733,0
20240923,110000,2127335,733,733,733,733,6
20240923,105900,2122937,733,733,733,733,0
20240923,105800,2122937,733,733,733,733,0
20240923,105700,2122937,733,733,733,733,0
20240923,105600,2122937,733,733,733,733,0
20240923,105500,2122937,733,733,733,733,1
20240923,105400,2122204,733,733,733,733,0
20240923,105300,2122204,733,733,733,733,12
20240923,105200,2113408,733,733,733,733,0
20240923,105100,2113408,733,733,733,733,0
20240923,105000,2113408,733,733,733,733,0
20240923,104900,2113408,733,733,733,733,0
20240923,104800,2113408,733,733,733,733,0
20240923,104700,2113408,733,733,733,733,1
20240923,104600,2112675,732,732,732,732,8
20240923,104500,2106819,732,732,732,732,10
20240923,104400,2099499,732,732,732,732,0
20240923,104300,2099499,732,732,732,732,0
20240923,104200,2099499,732,732,732,732,0
20240923,104100,2099499,732,732,732,732,0
20240923,104000,2099499,732,732,732,732,0
20240923,103900,2099499,732,732,732,732,0
20240923,103800,2099499,732,732,732,732,0
20240923,103700,2099499,732,732,732,732,0
20240923,103600,2099499,732,732,732,732,0
20240923,103500,2099499,732,732,732,732,0
20240923,103400,2099499,732,732,732,732,0
20240923,103300,2099499,732,732,732,732,0
20240923,103200,2099499,732,732,732,732,0
20240923,103100,2099499,732,732,732,732,0
20240923,103000,2099499,732,732,732,732,0
20240923,102900,2099499,732,732,732,732,0
20240923,102800,2099499,732,732,732,732,0
20240923,102700,2099499,732,732,732,732,0
20240923,102600,2099499,732,732,732,732,0
20240923,102500,2099499,732,732,732,732,0
20240923,102400,2099499,732,732,732,732,1
20240923,102300,2098767,732,732,732,732,37
20240923,102200,2071683,732,732,732,732,0
20240923,102100,2071683,732,732,732,732,0
20240923,102000,2071683,732,732,732,732,0
20240923,101900,2071683,732,732,732,732,1
20240923,101800,2070951,726,726,726,726,0
20240923,101700,2070951,726,726,726,726,0
20240923,101600,2070951,726,726,726,726,200
20240923,101500,1925751,726,726,726,726,0
20240923,101400,1925751,726,731,731,726,100
20240923,101300,1853007,732,732,732,732,1
20240923,101200,1852275,732,732,732,732,0
20240923,101100,1852275,732,732,732,732,0
20240923,101000,1852275,732,732,732,732,0
20240923,100900,1852275,732,732,732,732,0
20240923,100800,1852275,732,732,732,732,0
20240923,100700,1852275,732,732,732,732,0
20240923,100600,1852275,732,732,732,732,0
20240923,100500,1852275,732,732,732,732,0
20240923,100400,1852275,732,732,732,732,0
20240923,100300,1852275,732,732,732,732,0
20240923,100200,1852275,732,732,732,732,0
20240923,100100,1852275,732,732,732,732,0
20240923,100000,1852275,732,732,732,732,0
20240923,095900,1852275,732,732,732,732,0
20240923,095800,1852275,732,732,732,732,0
20240923,095700,1852275,732,732,732,732,0
20240923,095600,1852275,732,732,732,732,0
20240923,095500,1852275,732,730,732,725,951
20240923,095400,1162261,732,732,732,732,0
20240923,095300,1162261,732,732,732,732,0
20240923,095200,1162261,732,731,732,731,20
20240923,095100,1147631,731,731,731,731,12
20240923,095000,1138859,731,731,731,731,13
20240923,094900,1129356,731,731,731,731,0
20240923,094800,1129356,731,731,731,731,0
20240923,094700,1129356,731,731,731,731,0
20240923,094600,1129356,731,731,731,731,10
20240923,094500,1122046,730,730,730,730,0
20240923,094400,1122046,730,730,730,730,0
20240923,094300,1122046,730,730,730,730,0
20240923,094200,1122046,730,730,730,730,0
20240923,094100,1122046,730,730,730,730,0
20240923,094000,1122046,730,730,730,730,1
20240923,093900,1121316,731,731,731,731,0
20240923,093800,1121316,731,731,731,731,0
20240923,093700,1121316,731,731,731,731,6
20240923,093600,1116930,731,731,731,731,0
20240923,093500,1116930,731,731,731,731,10
20240923,093400,1109620,731,731,731,731,0
20240923,093300,1109620,731,731,731,731,0
20240923,093200,1109620,731,731,731,731,0
20240923,093100,1109620,731,731,731,731,3
20240923,093000,1107427,731,731,731,731,0
20240923,092900,1107427,731,731,731,731,0
20240923,092800,1107427,731,731,731,731,0
20240923,092700,1107427,731,731,731,731,0
20240923,092600,1107427,731,731,731,731,0
20240923,092500,1107427,731,731,731,731,0
20240923,092400,1107427,731,731,731,731,0
20240923,092300,1107427,731,731,731,731,0
20240923,092200,1107427,731,731,731,731,0
20240923,092100,1107427,731,731,731,731,0
20240923,092000,1107427,731,731,731,731,5
20240923,091900,1103772,730,730,730,730,0
20240923,091800,1103772,730,730,730,730,0
20240923,091700,1103772,730,730,730,730,0
20240923,091600,1103772,730,730,730,730,0
20240923,091500,1103772,730,730,730,730,0
20240923,091400,1103772,730,730,730,730,0
20240923,091300,1103772,730,730,730,730,1500
20240923,091200,8772,731,731,731,731,2
20240923,091100,7310,731,731,731,731,0
20240923,091000,7310,731,731,731,731,0
20240923,090900,7310,731,731,731,731,0
20240923,090800,7310,731,731,731,731,0
20240923,090700,7310,731,731,731,731,0
20240923,090600,7310,731,731,731,731,0
20240923,090500,7310,731,731,731,731,0
20240923,090400,7310,731,731,731,731,0
20240923,090300,7310,731,731,731,731,0
20240923,090200,7310,731,731,731,731,0
20240923,090100,7310,731,731,731,731,0
20240923,090000,7310,731,731,731,731,10