KissMeData/001020/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,183300,25346656,724,724,724,724,2024
20240924,183200,25346656,724,724,724,724,0
20240924,183100,25346656,724,724,724,724,0
20240924,183000,25346656,724,724,724,724,0
20240924,182900,25346656,724,724,724,724,0
20240924,182800,25346656,724,724,724,724,0
20240924,182700,25346656,724,724,724,724,0
20240924,182600,25346656,724,724,724,724,0
20240924,182500,25346656,724,724,724,724,0
20240924,182400,25346656,724,724,724,724,0
20240924,182300,25346656,724,724,724,724,0
20240924,182200,25346656,724,724,724,724,0
20240924,182100,25346656,724,724,724,724,0
20240924,182000,25346656,724,724,724,724,0
20240924,181900,25346656,724,724,724,724,0
20240924,181800,25346656,724,724,724,724,0
20240924,181700,25346656,724,724,724,724,0
20240924,181600,25346656,724,724,724,724,0
20240924,181500,25346656,724,724,724,724,0
20240924,181400,25346656,724,724,724,724,0
20240924,181300,25346656,724,724,724,724,0
20240924,181200,25346656,724,724,724,724,0
20240924,181100,25346656,724,724,724,724,0
20240924,181000,25346656,724,724,724,724,0
20240924,180900,25346656,724,724,724,724,0
20240924,180800,25346656,724,724,724,724,0
20240924,180700,25346656,724,724,724,724,0
20240924,180600,25346656,724,724,724,724,0
20240924,180500,25346656,724,724,724,724,0
20240924,180400,25346656,724,724,724,724,0
20240924,180300,25346656,724,724,724,724,2024
20240924,180200,25346656,724,724,724,724,0
20240924,180100,25346656,724,724,724,724,0
20240924,180000,25346656,724,724,724,724,0
20240924,175900,25346656,724,724,724,724,0
20240924,175800,25346656,724,724,724,724,0
20240924,175700,25346656,724,724,724,724,0
20240924,175600,25346656,724,724,724,724,0
20240924,175500,25346656,724,724,724,724,0
20240924,175400,25346656,724,724,724,724,0
20240924,175300,25346656,724,724,724,724,0
20240924,175200,25346656,724,724,724,724,0
20240924,175100,25346656,724,724,724,724,0
20240924,175000,25346656,724,724,724,724,0
20240924,174900,25346656,724,724,724,724,0
20240924,174800,25346656,724,724,724,724,0
20240924,174700,25346656,724,724,724,724,0
20240924,174600,25346656,724,724,724,724,0
20240924,174500,25346656,724,724,724,724,0
20240924,174400,25346656,724,724,724,724,0
20240924,174300,25346656,724,724,724,724,0
20240924,174200,25346656,724,724,724,724,0
20240924,174100,25346656,724,724,724,724,0
20240924,174000,25346656,724,724,724,724,0
20240924,173900,25346656,724,724,724,724,0
20240924,173800,25346656,724,724,724,724,0
20240924,173700,25346656,724,724,724,724,0
20240924,173600,25346656,724,724,724,724,0
20240924,173500,25346656,724,724,724,724,0
20240924,173400,25346656,724,724,724,724,0
20240924,173300,25346656,724,724,724,724,2024
20240924,173200,25346656,724,724,724,724,0
20240924,173100,25346656,724,724,724,724,0
20240924,173000,25346656,724,724,724,724,0
20240924,172900,25346656,724,724,724,724,0
20240924,172800,25346656,724,724,724,724,0
20240924,172700,25346656,724,724,724,724,0
20240924,172600,25346656,724,724,724,724,0
20240924,172500,25346656,724,724,724,724,0
20240924,172400,25346656,724,724,724,724,0
20240924,172300,25346656,724,724,724,724,0
20240924,172200,25346656,724,724,724,724,0
20240924,172100,25346656,724,724,724,724,0
20240924,172000,25346656,724,724,724,724,0
20240924,171900,25346656,724,724,724,724,0
20240924,171800,25346656,724,724,724,724,0
20240924,171700,25346656,724,724,724,724,0
20240924,171600,25346656,724,724,724,724,0
20240924,171500,25346656,724,724,724,724,0
20240924,171400,25346656,724,724,724,724,0
20240924,171300,25346656,724,724,724,724,0
20240924,171200,25346656,724,724,724,724,0
20240924,171100,25346656,724,724,724,724,0
20240924,171000,25346656,724,724,724,724,0
20240924,170900,25346656,724,724,724,724,0
20240924,170800,25346656,724,724,724,724,0
20240924,170700,25346656,724,724,724,724,0
20240924,170600,25346656,724,724,724,724,0
20240924,170500,25346656,724,724,724,724,0
20240924,170400,25346656,724,724,724,724,0
20240924,170300,25346656,724,724,724,724,2024
20240924,170200,25346656,724,724,724,724,0
20240924,170100,25346656,724,724,724,724,0
20240924,170000,25346656,724,724,724,724,0
20240924,165900,25346656,724,724,724,724,0
20240924,165800,25346656,724,724,724,724,0
20240924,165700,25346656,724,724,724,724,0
20240924,165600,25346656,724,724,724,724,0
20240924,165500,25346656,724,724,724,724,0
20240924,165400,25346656,724,724,724,724,0
20240924,165300,25346656,724,724,724,724,0
20240924,165200,25346656,724,724,724,724,0
20240924,165100,25346656,724,724,724,724,0
20240924,165000,25346656,724,724,724,724,0
20240924,164900,25346656,724,724,724,724,0
20240924,164800,25346656,724,724,724,724,0
20240924,164700,25346656,724,724,724,724,0
20240924,164600,25346656,724,724,724,724,0
20240924,164500,25346656,724,724,724,724,0
20240924,164400,25346656,724,724,724,724,0
20240924,164300,25346656,724,724,724,724,0
20240924,164200,25346656,724,724,724,724,0
20240924,164100,25346656,724,724,724,724,0
20240924,164000,25346656,724,724,724,724,0
20240924,163900,25346656,724,724,724,724,0
20240924,163800,25346656,724,724,724,724,0
20240924,163700,25346656,724,724,724,724,0
20240924,163600,25346656,724,724,724,724,0
20240924,163500,25346656,724,724,724,724,0
20240924,163400,25346656,724,724,724,724,0
20240924,163300,25346656,724,724,724,724,2024
20240924,163200,25346656,724,724,724,724,0
20240924,163100,25346656,724,724,724,724,0
20240924,163000,25346656,724,724,724,724,0
20240924,162900,25346656,724,724,724,724,0
20240924,162800,25346656,724,724,724,724,0
20240924,162700,25346656,724,724,724,724,0
20240924,162600,25346656,724,724,724,724,0
20240924,162500,25346656,724,724,724,724,0
20240924,162400,25346656,724,724,724,724,0
20240924,162300,25346656,724,724,724,724,0
20240924,162200,25346656,724,724,724,724,0
20240924,162100,25346656,724,724,724,724,0
20240924,162000,25346656,724,724,724,724,0
20240924,161900,25346656,724,724,724,724,0
20240924,161800,25346656,724,724,724,724,0
20240924,161700,25346656,724,724,724,724,0
20240924,161600,25346656,724,724,724,724,0
20240924,161500,25346656,724,724,724,724,0
20240924,161400,25346656,724,724,724,724,0
20240924,161300,25346656,724,724,724,724,0
20240924,161200,25346656,724,724,724,724,0
20240924,161100,25346656,724,724,724,724,0
20240924,161000,25346656,724,724,724,724,0
20240924,160900,25346656,724,724,724,724,0
20240924,160800,25346656,724,724,724,724,0
20240924,160700,25346656,724,724,724,724,0
20240924,160600,25346656,724,724,724,724,0
20240924,160500,25346656,724,724,724,724,0
20240924,160400,25346656,724,724,724,724,0
20240924,160300,25346656,724,724,724,724,2024
20240924,160200,25346656,724,724,724,724,0
20240924,160100,25346656,724,724,724,724,0
20240924,160000,25346656,724,724,724,724,0
20240924,155900,25346656,724,724,724,724,0
20240924,155800,25346656,724,724,724,724,0
20240924,155700,25346656,724,724,724,724,0
20240924,155600,25346656,724,724,724,724,0
20240924,155500,25346656,724,724,724,724,0
20240924,155400,25346656,724,724,724,724,0
20240924,155300,25346656,724,724,724,724,0
20240924,155200,25346656,724,724,724,724,0
20240924,155100,25346656,724,724,724,724,0
20240924,155000,25346656,724,724,724,724,0
20240924,154900,25346656,724,724,724,724,0
20240924,154800,25346656,724,724,724,724,0
20240924,154700,25346656,724,724,724,724,0
20240924,154600,25346656,724,724,724,724,0
20240924,154500,25346656,724,724,724,724,0
20240924,154400,25346656,724,724,724,724,0
20240924,154300,25346656,724,724,724,724,0
20240924,154200,25346656,724,724,724,724,0
20240924,154100,25346656,724,724,724,724,0
20240924,154000,25346656,724,724,724,724,0
20240924,153900,25346656,724,724,724,724,0
20240924,153800,25346656,724,724,724,724,0
20240924,153700,25346656,724,724,724,724,0
20240924,153600,25346656,724,724,724,724,0
20240924,153500,25346656,724,724,724,724,0
20240924,153400,25346656,724,724,724,724,0
20240924,153300,25346656,724,724,724,724,2024
20240924,153200,25346656,724,724,724,724,0
20240924,153100,25346656,724,724,724,724,0
20240924,153000,25346656,724,724,724,724,2024
20240924,152900,23881280,727,727,727,727,0
20240924,152800,23881280,727,727,727,727,0
20240924,152700,23881280,727,727,727,727,0
20240924,152600,23881280,727,727,727,727,0
20240924,152500,23881280,727,727,727,727,0
20240924,152400,23881280,727,727,727,727,0
20240924,152300,23881280,727,727,727,727,0
20240924,152200,23881280,727,727,727,727,0
20240924,152100,23881280,727,727,727,727,0
20240924,152000,23881280,727,727,727,727,0
20240924,151900,23881280,727,727,727,727,204
20240924,151800,23732972,728,728,728,728,132
20240924,151700,23636876,728,728,728,728,0
20240924,151600,23636876,728,728,728,728,0
20240924,151500,23636876,728,728,728,728,0
20240924,151400,23636876,728,728,728,728,0
20240924,151300,23636876,728,728,728,728,0
20240924,151200,23636876,728,728,728,728,0
20240924,151100,23636876,728,728,728,728,0
20240924,151000,23636876,728,728,728,728,0
20240924,150900,23636876,728,728,728,728,0
20240924,150800,23636876,728,728,728,728,57
20240924,150700,23595380,727,727,727,727,0
20240924,150600,23595380,727,727,727,727,0
20240924,150500,23595380,727,727,727,727,0
20240924,150400,23595380,727,727,727,727,0
20240924,150300,23595380,727,727,727,727,0
20240924,150200,23595380,727,727,727,727,0
20240924,150100,23595380,727,727,727,727,0
20240924,150000,23595380,727,727,727,727,29
20240924,145900,23574297,721,721,721,721,0
20240924,145800,23574297,721,721,721,721,0
20240924,145700,23574297,721,721,721,721,0
20240924,145600,23574297,721,721,721,721,0
20240924,145500,23574297,721,721,721,721,0
20240924,145400,23574297,721,721,721,721,0
20240924,145300,23574297,721,721,721,721,0
20240924,145200,23574297,721,721,721,721,0
20240924,145100,23574297,721,721,721,721,0
20240924,145000,23574297,721,731,731,721,1555
20240924,144900,22449569,732,732,732,732,0
20240924,144800,22449569,732,732,732,732,1
20240924,144700,22448837,729,730,730,729,400
20240924,144600,22157236,728,734,734,728,31
20240924,144500,22134628,724,724,724,724,0
20240924,144400,22134628,724,724,724,724,0
20240924,144300,22134628,724,724,724,724,0
20240924,144200,22134628,724,724,724,724,0
20240924,144100,22134628,724,724,724,724,0
20240924,144000,22134628,724,724,724,724,0
20240924,143900,22134628,724,724,724,724,0
20240924,143800,22134628,724,724,724,724,0
20240924,143700,22134628,724,724,724,724,0
20240924,143600,22134628,724,724,724,724,0
20240924,143500,22134628,724,733,733,724,999
20240924,143400,21410270,734,734,734,734,1
20240924,143300,21409536,735,735,735,735,20
20240924,143200,21394836,735,735,735,735,0
20240924,143100,21394836,735,735,735,735,1
20240924,143000,21394101,727,733,733,727,2391
20240924,142900,19655353,734,734,734,734,0
20240924,142800,19655353,734,734,734,734,0
20240924,142700,19655353,734,734,734,734,0
20240924,142600,19655353,734,734,734,734,20
20240924,142500,19640673,734,734,734,734,0
20240924,142400,19640673,734,734,734,734,40
20240924,142300,19611313,734,734,734,734,0
20240924,142200,19611313,734,734,734,734,0
20240924,142100,19611313,734,734,734,734,0
20240924,142000,19611313,734,734,734,734,7
20240924,141900,19606175,734,734,734,734,0
20240924,141800,19606175,734,734,734,734,0
20240924,141700,19606175,734,734,734,734,0
20240924,141600,19606175,734,734,734,734,0
20240924,141500,19606175,734,734,734,734,0
20240924,141400,19606175,734,734,734,734,1
20240924,141300,19605441,735,735,735,735,0
20240924,141200,19605441,735,735,735,735,0
20240924,141100,19605441,735,735,735,735,20
20240924,141000,19590741,735,735,735,735,0
20240924,140900,19590741,735,735,735,735,0
20240924,140800,19590741,735,735,735,735,20
20240924,140700,19576041,735,735,735,735,0
20240924,140600,19576041,735,735,735,735,0
20240924,140500,19576041,735,736,736,735,20
20240924,140400,19561322,736,736,736,736,0
20240924,140300,19561322,736,736,736,736,0
20240924,140200,19561322,736,736,736,736,0
20240924,140100,19561322,736,736,736,736,20
20240924,140000,19546602,736,736,736,736,0
20240924,135900,19546602,736,736,736,736,0
20240924,135800,19546602,736,736,736,736,19
20240924,135700,19532618,736,736,736,736,0
20240924,135600,19532618,736,736,736,736,0
20240924,135500,19532618,736,736,736,736,0
20240924,135400,19532618,736,736,736,736,0
20240924,135300,19532618,736,736,736,736,0
20240924,135200,19532618,736,736,736,736,0
20240924,135100,19532618,736,736,736,736,19
20240924,135000,19518634,736,736,736,736,0
20240924,134900,19518634,736,736,736,736,0
20240924,134800,19518634,736,736,736,736,19
20240924,134700,19504650,736,736,736,736,0
20240924,134600,19504650,736,736,736,736,0
20240924,134500,19504650,736,736,736,736,0
20240924,134400,19504650,736,736,736,736,0
20240924,134300,19504650,736,736,736,736,0
20240924,134200,19504650,736,735,736,728,22686
20240924,134100,2988982,735,735,735,735,0
20240924,134000,2988982,735,735,735,735,0
20240924,133900,2988982,735,735,735,735,0
20240924,133800,2988982,735,735,735,735,12
20240924,133700,2980162,736,736,736,736,1
20240924,133600,2979426,736,736,736,736,19
20240924,133500,2965442,736,736,736,736,20
20240924,133400,2950722,736,736,736,736,0
20240924,133300,2950722,736,736,736,736,75
20240924,133200,2895522,736,736,736,736,0
20240924,133100,2895522,736,736,736,736,0
20240924,133000,2895522,736,736,736,736,0
20240924,132900,2895522,736,736,736,736,0
20240924,132800,2895522,736,736,736,736,0
20240924,132700,2895522,736,736,736,736,0
20240924,132600,2895522,736,736,736,736,20
20240924,132500,2880802,736,736,736,736,0
20240924,132400,2880802,736,736,736,736,0
20240924,132300,2880802,736,736,736,736,20
20240924,132200,2866082,736,736,736,736,0
20240924,132100,2866082,736,736,736,736,0
20240924,132000,2866082,736,736,736,736,0
20240924,131900,2866082,736,736,736,736,0
20240924,131800,2866082,736,736,736,736,0
20240924,131700,2866082,736,736,736,736,0
20240924,131600,2866082,736,736,736,736,20
20240924,131500,2851362,735,735,735,735,0
20240924,131400,2851362,735,735,735,735,0
20240924,131300,2851362,735,735,735,735,0
20240924,131200,2851362,735,735,735,735,0
20240924,131100,2851362,735,735,735,735,0
20240924,131000,2851362,735,735,735,735,0
20240924,130900,2851362,735,735,735,735,0
20240924,130800,2851362,735,735,735,735,1
20240924,130700,2850627,736,736,736,736,0
20240924,130600,2850627,736,736,736,736,0
20240924,130500,2850627,736,736,736,736,157
20240924,130400,2735075,736,736,736,736,0
20240924,130300,2735075,736,736,736,736,0
20240924,130200,2735075,736,736,736,736,0
20240924,130100,2735075,736,736,736,736,0
20240924,130000,2735075,736,736,736,736,0
20240924,125900,2735075,736,736,736,736,0
20240924,125800,2735075,736,736,736,736,0
20240924,125700,2735075,736,736,736,736,0
20240924,125600,2735075,736,736,736,736,0
20240924,125500,2735075,736,736,736,736,0
20240924,125400,2735075,736,736,736,736,0
20240924,125300,2735075,736,736,736,736,0
20240924,125200,2735075,736,736,736,736,0
20240924,125100,2735075,736,736,736,736,0
20240924,125000,2735075,736,736,736,736,0
20240924,124900,2735075,736,736,736,736,0
20240924,124800,2735075,736,736,736,736,0
20240924,124700,2735075,736,736,736,736,0
20240924,124600,2735075,736,736,736,736,0
20240924,124500,2735075,736,736,736,736,0
20240924,124400,2735075,736,736,736,736,0
20240924,124300,2735075,736,736,736,736,0
20240924,124200,2735075,736,736,736,736,0
20240924,124100,2735075,736,736,736,736,0
20240924,124000,2735075,736,736,736,736,0
20240924,123900,2735075,736,736,736,736,0
20240924,123800,2735075,736,736,736,736,0
20240924,123700,2735075,736,736,736,736,0
20240924,123600,2735075,736,736,736,736,0
20240924,123500,2735075,736,736,736,736,0
20240924,123400,2735075,736,736,736,736,0
20240924,123300,2735075,736,736,736,736,0
20240924,123200,2735075,736,736,736,736,1
20240924,123100,2734339,736,736,736,736,0
20240924,123000,2734339,736,736,736,736,0
20240924,122900,2734339,736,736,736,736,0
20240924,122800,2734339,736,736,736,736,0
20240924,122700,2734339,736,736,736,736,0
20240924,122600,2734339,736,736,736,736,0
20240924,122500,2734339,736,736,736,736,0
20240924,122400,2734339,736,736,736,736,0
20240924,122300,2734339,736,736,736,736,0
20240924,122200,2734339,736,736,736,736,0
20240924,122100,2734339,736,736,736,736,20
20240924,122000,2719619,736,736,736,736,0
20240924,121900,2719619,736,736,736,736,1
20240924,121800,2718883,736,736,736,736,30
20240924,121700,2696803,736,736,736,736,0
20240924,121600,2696803,736,736,736,736,20
20240924,121500,2682083,736,736,736,736,0
20240924,121400,2682083,736,736,736,736,0
20240924,121300,2682083,736,736,736,736,0
20240924,121200,2682083,736,736,736,736,0
20240924,121100,2682083,736,736,736,736,20
20240924,121000,2667363,736,736,736,736,0
20240924,120900,2667363,736,736,736,736,20
20240924,120800,2652643,736,736,736,736,0
20240924,120700,2652643,736,736,736,736,0
20240924,120600,2652643,736,736,736,736,0
20240924,120500,2652643,736,736,736,736,0
20240924,120400,2652643,736,736,736,736,0
20240924,120300,2652643,736,736,736,736,20
20240924,120200,2637923,736,736,736,736,0
20240924,120100,2637923,736,736,736,736,149
20240924,120000,2528259,736,736,736,736,275
20240924,115900,2325859,736,736,736,736,0
20240924,115800,2325859,736,736,736,736,0
20240924,115700,2325859,736,736,736,736,0
20240924,115600,2325859,736,736,736,736,0
20240924,115500,2325859,736,736,736,736,0
20240924,115400,2325859,736,736,736,736,0
20240924,115300,2325859,736,736,736,736,1
20240924,115200,2325123,735,735,735,735,0
20240924,115100,2325123,735,735,735,735,0
20240924,115000,2325123,735,735,735,735,0
20240924,114900,2325123,735,735,735,735,0
20240924,114800,2325123,735,735,735,735,0
20240924,114700,2325123,735,735,735,735,0
20240924,114600,2325123,735,735,735,735,0
20240924,114500,2325123,735,735,735,735,0
20240924,114400,2325123,735,735,735,735,0
20240924,114300,2325123,735,735,735,735,0
20240924,114200,2325123,735,735,735,735,0
20240924,114100,2325123,735,735,735,735,1
20240924,114000,2324388,735,736,736,735,9
20240924,113900,2317765,736,736,736,736,0
20240924,113800,2317765,736,736,736,736,0
20240924,113700,2317765,736,736,736,736,0
20240924,113600,2317765,736,736,736,736,0
20240924,113500,2317765,736,736,736,736,0
20240924,113400,2317765,736,736,736,736,0
20240924,113300,2317765,736,736,736,736,0
20240924,113200,2317765,736,736,736,736,0
20240924,113100,2317765,736,736,736,736,10
20240924,113000,2310405,736,736,736,736,0
20240924,112900,2310405,736,736,736,736,0
20240924,112800,2310405,736,736,736,736,0
20240924,112700,2310405,736,736,736,736,0
20240924,112600,2310405,736,735,736,735,4
20240924,112500,2307464,735,735,735,735,0
20240924,112400,2307464,735,735,735,735,1
20240924,112300,2306729,736,736,736,736,0
20240924,112200,2306729,736,736,736,736,0
20240924,112100,2306729,736,736,736,736,0
20240924,112000,2306729,736,736,736,736,0
20240924,111900,2306729,736,736,736,736,0
20240924,111800,2306729,736,736,736,736,0
20240924,111700,2306729,736,736,736,736,0
20240924,111600,2306729,736,736,736,736,0
20240924,111500,2306729,736,736,736,736,0
20240924,111400,2306729,736,736,736,736,0
20240924,111300,2306729,736,736,736,736,0
20240924,111200,2306729,736,736,736,736,0
20240924,111100,2306729,736,736,736,736,0
20240924,111000,2306729,736,736,736,736,0
20240924,110900,2306729,736,736,736,736,0
20240924,110800,2306729,736,735,736,735,4
20240924,110700,2303788,727,727,727,727,0
20240924,110600,2303788,727,727,727,727,0
20240924,110500,2303788,727,727,727,727,0
20240924,110400,2303788,727,727,727,727,0
20240924,110300,2303788,727,727,727,727,0
20240924,110200,2303788,727,735,735,727,610
20240924,110100,1855598,735,735,735,735,0
20240924,110000,1855598,735,735,735,735,0
20240924,105900,1855598,735,735,735,735,0
20240924,105800,1855598,735,735,735,735,0
20240924,105700,1855598,735,735,735,735,0
20240924,105600,1855598,735,735,735,735,0
20240924,105500,1855598,735,735,735,735,0
20240924,105400,1855598,735,735,735,735,0
20240924,105300,1855598,735,735,735,735,0
20240924,105200,1855598,735,735,735,735,0
20240924,105100,1855598,735,735,735,735,0
20240924,105000,1855598,735,735,735,735,297
20240924,104900,1637303,736,736,736,736,0
20240924,104800,1637303,736,736,736,736,0
20240924,104700,1637303,736,736,736,736,19
20240924,104600,1623319,736,736,736,736,0
20240924,104500,1623319,736,736,736,736,0
20240924,104400,1623319,736,736,736,736,20
20240924,104300,1608599,737,737,737,737,60
20240924,104200,1564379,737,737,737,737,0
20240924,104100,1564379,737,737,737,737,0
20240924,104000,1564379,737,737,737,737,0
20240924,103900,1564379,737,737,737,737,0
20240924,103800,1564379,737,737,737,737,0
20240924,103700,1564379,737,737,737,737,13
20240924,103600,1554798,737,737,737,737,0
20240924,103500,1554798,737,737,737,737,0
20240924,103400,1554798,737,737,737,737,0
20240924,103300,1554798,737,737,737,737,0
20240924,103200,1554798,737,737,737,737,0
20240924,103100,1554798,737,737,737,737,0
20240924,103000,1554798,737,737,737,737,0
20240924,102900,1554798,737,737,737,737,0
20240924,102800,1554798,737,737,737,737,0
20240924,102700,1554798,737,737,737,737,2
20240924,102600,1553324,736,736,736,736,0
20240924,102500,1553324,736,736,736,736,0
20240924,102400,1553324,736,736,736,736,59
20240924,102300,1509900,736,736,736,736,1
20240924,102200,1509164,737,737,737,737,0
20240924,102100,1509164,737,737,737,737,0
20240924,102000,1509164,737,737,737,737,0
20240924,101900,1509164,737,737,737,737,0
20240924,101800,1509164,737,737,737,737,0
20240924,101700,1509164,737,737,737,737,0
20240924,101600,1509164,737,736,737,736,1278
20240924,101500,567310,736,736,736,736,0
20240924,101400,567310,736,736,736,736,0
20240924,101300,567310,736,736,736,736,0
20240924,101200,567310,736,736,736,736,0
20240924,101100,567310,736,736,736,736,0
20240924,101000,567310,736,736,736,736,100
20240924,100900,493710,736,736,736,736,0
20240924,100800,493710,736,736,736,736,0
20240924,100700,493710,736,736,736,736,0
20240924,100600,493710,736,737,737,736,78
20240924,100500,436282,737,737,737,737,0
20240924,100400,436282,737,737,737,737,0
20240924,100300,436282,737,737,737,737,2
20240924,100200,434808,736,736,736,736,1
20240924,100100,434072,737,737,737,737,0
20240924,100000,434072,737,737,737,737,0
20240924,095900,434072,737,737,737,737,0
20240924,095800,434072,737,737,737,737,0
20240924,095700,434072,737,737,737,737,0
20240924,095600,434072,737,737,737,737,19
20240924,095500,420069,737,737,737,737,1
20240924,095400,419332,737,737,737,737,0
20240924,095300,419332,737,737,737,737,6
20240924,095200,414910,737,737,737,737,0
20240924,095100,414910,737,737,737,737,5
20240924,095000,411225,736,736,736,736,0
20240924,094900,411225,736,736,736,727,155
20240924,094800,298197,737,737,737,737,0
20240924,094700,298197,737,737,737,737,0
20240924,094600,298197,737,737,737,737,0
20240924,094500,298197,737,737,737,737,0
20240924,094400,298197,737,737,737,737,0
20240924,094300,298197,737,737,737,737,0
20240924,094200,298197,737,737,737,737,5
20240924,094100,294512,736,736,736,736,17
20240924,094000,282000,736,736,736,736,0
20240924,093900,282000,736,736,736,736,11
20240924,093800,273904,736,736,736,736,0
20240924,093700,273904,736,736,736,736,0
20240924,093600,273904,736,736,736,736,20
20240924,093500,259184,736,736,736,736,0
20240924,093400,259184,736,736,736,736,0
20240924,093300,259184,736,736,736,736,6
20240924,093200,254768,736,736,736,736,0
20240924,093100,254768,736,736,736,736,20
20240924,093000,240048,736,736,736,736,0
20240924,092900,240048,736,732,736,732,137
20240924,092800,139520,732,732,732,732,0
20240924,092700,139520,732,732,732,732,3
20240924,092600,137324,732,732,732,732,21
20240924,092500,121952,732,732,732,732,0
20240924,092400,121952,732,731,732,731,10
20240924,092300,114641,731,731,731,731,20
20240924,092200,100021,731,731,731,731,10
20240924,092100,92711,730,730,730,730,0
20240924,092000,92711,730,730,730,730,0
20240924,091900,92711,730,730,730,730,0
20240924,091800,92711,730,730,730,730,0
20240924,091700,92711,730,730,730,730,0
20240924,091600,92711,730,730,730,730,0
20240924,091500,92711,730,730,730,730,0
20240924,091400,92711,730,730,730,730,0
20240924,091300,92711,730,730,730,730,0
20240924,091200,92711,730,730,730,730,0
20240924,091100,92711,730,730,730,730,103
20240924,091000,17521,731,731,731,731,0
20240924,090900,17521,731,731,731,731,0
20240924,090800,17521,731,731,731,731,0
20240924,090700,17521,731,731,731,731,0
20240924,090600,17521,731,731,731,731,0
20240924,090500,17521,731,731,731,731,0
20240924,090400,17521,731,731,731,731,1
20240924,090300,16790,730,730,730,730,0
20240924,090200,16790,730,730,730,730,0
20240924,090100,16790,730,730,730,730,0
20240924,090000,16790,730,730,730,730,23