KissMeData/001020/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,183300,20962212,718,718,718,718,1511
20240926,183200,20962212,718,718,718,718,0
20240926,183100,20962212,718,718,718,718,0
20240926,183000,20962212,718,718,718,718,0
20240926,182900,20962212,718,718,718,718,0
20240926,182800,20962212,718,718,718,718,0
20240926,182700,20962212,718,718,718,718,0
20240926,182600,20962212,718,718,718,718,0
20240926,182500,20962212,718,718,718,718,0
20240926,182400,20962212,718,718,718,718,0
20240926,182300,20962212,718,718,718,718,0
20240926,182200,20962212,718,718,718,718,0
20240926,182100,20962212,718,718,718,718,0
20240926,182000,20962212,718,718,718,718,0
20240926,181900,20962212,718,718,718,718,0
20240926,181800,20962212,718,718,718,718,0
20240926,181700,20962212,718,718,718,718,0
20240926,181600,20962212,718,718,718,718,0
20240926,181500,20962212,718,718,718,718,0
20240926,181400,20962212,718,718,718,718,0
20240926,181300,20962212,718,718,718,718,0
20240926,181200,20962212,718,718,718,718,0
20240926,181100,20962212,718,718,718,718,0
20240926,181000,20962212,718,718,718,718,0
20240926,180900,20962212,718,718,718,718,0
20240926,180800,20962212,718,718,718,718,0
20240926,180700,20962212,718,718,718,718,0
20240926,180600,20962212,718,718,718,718,0
20240926,180500,20962212,718,718,718,718,0
20240926,180400,20962212,718,718,718,718,0
20240926,180300,20962212,718,718,718,718,1511
20240926,180200,20962212,718,718,718,718,0
20240926,180100,20962212,718,718,718,718,0
20240926,180000,20962212,718,718,718,718,0
20240926,175900,20962212,718,718,718,718,0
20240926,175800,20962212,718,718,718,718,0
20240926,175700,20962212,718,718,718,718,0
20240926,175600,20962212,718,718,718,718,0
20240926,175500,20962212,718,718,718,718,0
20240926,175400,20962212,718,718,718,718,0
20240926,175300,20962212,718,718,718,718,0
20240926,175200,20962212,718,718,718,718,0
20240926,175100,20962212,718,718,718,718,0
20240926,175000,20962212,718,718,718,718,0
20240926,174900,20962212,718,718,718,718,0
20240926,174800,20962212,718,718,718,718,0
20240926,174700,20962212,718,718,718,718,0
20240926,174600,20962212,718,718,718,718,0
20240926,174500,20962212,718,718,718,718,0
20240926,174400,20962212,718,718,718,718,0
20240926,174300,20962212,718,718,718,718,0
20240926,174200,20962212,718,718,718,718,0
20240926,174100,20962212,718,718,718,718,0
20240926,174000,20962212,718,718,718,718,0
20240926,173900,20962212,718,718,718,718,0
20240926,173800,20962212,718,718,718,718,0
20240926,173700,20962212,718,718,718,718,0
20240926,173600,20962212,718,718,718,718,0
20240926,173500,20962212,718,718,718,718,0
20240926,173400,20962212,718,718,718,718,0
20240926,173300,20962212,718,718,718,718,1511
20240926,173200,20962212,718,718,718,718,0
20240926,173100,20962212,718,718,718,718,0
20240926,173000,20962212,718,718,718,718,0
20240926,172900,20962212,718,718,718,718,0
20240926,172800,20962212,718,718,718,718,0
20240926,172700,20962212,718,718,718,718,0
20240926,172600,20962212,718,718,718,718,0
20240926,172500,20962212,718,718,718,718,0
20240926,172400,20962212,718,718,718,718,0
20240926,172300,20962212,718,718,718,718,0
20240926,172200,20962212,718,718,718,718,0
20240926,172100,20962212,718,718,718,718,0
20240926,172000,20962212,718,718,718,718,0
20240926,171900,20962212,718,718,718,718,0
20240926,171800,20962212,718,718,718,718,0
20240926,171700,20962212,718,718,718,718,0
20240926,171600,20962212,718,718,718,718,0
20240926,171500,20962212,718,718,718,718,0
20240926,171400,20962212,718,718,718,718,0
20240926,171300,20962212,718,718,718,718,0
20240926,171200,20962212,718,718,718,718,0
20240926,171100,20962212,718,718,718,718,0
20240926,171000,20962212,718,718,718,718,0
20240926,170900,20962212,718,718,718,718,0
20240926,170800,20962212,718,718,718,718,0
20240926,170700,20962212,718,718,718,718,0
20240926,170600,20962212,718,718,718,718,0
20240926,170500,20962212,718,718,718,718,0
20240926,170400,20962212,718,718,718,718,0
20240926,170300,20962212,718,718,718,718,1511
20240926,170200,20962212,718,718,718,718,0
20240926,170100,20962212,718,718,718,718,0
20240926,170000,20962212,718,718,718,718,0
20240926,165900,20962212,718,718,718,718,0
20240926,165800,20962212,718,718,718,718,0
20240926,165700,20962212,718,718,718,718,0
20240926,165600,20962212,718,718,718,718,0
20240926,165500,20962212,718,718,718,718,0
20240926,165400,20962212,718,718,718,718,0
20240926,165300,20962212,718,718,718,718,0
20240926,165200,20962212,718,718,718,718,0
20240926,165100,20962212,718,718,718,718,0
20240926,165000,20962212,718,718,718,718,0
20240926,164900,20962212,718,718,718,718,0
20240926,164800,20962212,718,718,718,718,0
20240926,164700,20962212,718,718,718,718,0
20240926,164600,20962212,718,718,718,718,0
20240926,164500,20962212,718,718,718,718,0
20240926,164400,20962212,718,718,718,718,0
20240926,164300,20962212,718,718,718,718,0
20240926,164200,20962212,718,718,718,718,0
20240926,164100,20962212,718,718,718,718,0
20240926,164000,20962212,718,718,718,718,0
20240926,163900,20962212,718,718,718,718,0
20240926,163800,20962212,718,718,718,718,0
20240926,163700,20962212,718,718,718,718,0
20240926,163600,20962212,718,718,718,718,0
20240926,163500,20962212,718,718,718,718,0
20240926,163400,20962212,718,718,718,718,0
20240926,163300,20962212,718,718,718,718,1511
20240926,163200,20962212,718,718,718,718,0
20240926,163100,20962212,718,718,718,718,0
20240926,163000,20962212,718,718,718,718,0
20240926,162900,20962212,718,718,718,718,0
20240926,162800,20962212,718,718,718,718,0
20240926,162700,20962212,718,718,718,718,0
20240926,162600,20962212,718,718,718,718,0
20240926,162500,20962212,718,718,718,718,0
20240926,162400,20962212,718,718,718,718,0
20240926,162300,20962212,718,718,718,718,0
20240926,162200,20962212,718,718,718,718,0
20240926,162100,20962212,718,718,718,718,0
20240926,162000,20962212,718,718,718,718,0
20240926,161900,20962212,718,718,718,718,0
20240926,161800,20962212,718,718,718,718,0
20240926,161700,20962212,718,718,718,718,0
20240926,161600,20962212,718,718,718,718,0
20240926,161500,20962212,718,718,718,718,0
20240926,161400,20962212,718,718,718,718,0
20240926,161300,20962212,718,718,718,718,0
20240926,161200,20962212,718,718,718,718,0
20240926,161100,20962212,718,718,718,718,0
20240926,161000,20962212,718,718,718,718,0
20240926,160900,20962212,718,718,718,718,0
20240926,160800,20962212,718,718,718,718,0
20240926,160700,20962212,718,718,718,718,0
20240926,160600,20962212,718,718,718,718,0
20240926,160500,20962212,718,718,718,718,0
20240926,160400,20962212,718,718,718,718,0
20240926,160300,20962212,718,718,718,718,1511
20240926,160200,20962212,718,718,718,718,0
20240926,160100,20962212,718,718,718,718,0
20240926,160000,20962212,718,718,718,718,0
20240926,155900,20962212,718,718,718,718,0
20240926,155800,20962212,718,718,718,718,0
20240926,155700,20962212,718,718,718,718,0
20240926,155600,20962212,718,718,718,718,0
20240926,155500,20962212,718,718,718,718,0
20240926,155400,20962212,718,718,718,718,0
20240926,155300,20962212,718,718,718,718,0
20240926,155200,20962212,718,718,718,718,0
20240926,155100,20962212,718,718,718,718,0
20240926,155000,20962212,718,718,718,718,0
20240926,154900,20962212,718,718,718,718,0
20240926,154800,20962212,718,718,718,718,0
20240926,154700,20962212,718,718,718,718,0
20240926,154600,20962212,718,718,718,718,0
20240926,154500,20962212,718,718,718,718,0
20240926,154400,20962212,718,718,718,718,0
20240926,154300,20962212,718,718,718,718,0
20240926,154200,20962212,718,718,718,718,0
20240926,154100,20962212,718,718,718,718,0
20240926,154000,20962212,718,718,718,718,0
20240926,153900,20962212,718,718,718,718,0
20240926,153800,20962212,718,718,718,718,0
20240926,153700,20962212,718,718,718,718,0
20240926,153600,20962212,718,718,718,718,0
20240926,153500,20962212,718,718,718,718,0
20240926,153400,20962212,718,718,718,718,0
20240926,153300,20962212,718,718,718,718,1511
20240926,153200,20962212,718,718,718,718,0
20240926,153100,20962212,718,718,718,718,0
20240926,153000,20962212,718,718,718,718,1511
20240926,152900,19877314,718,718,718,718,0
20240926,152800,19877314,718,718,718,718,0
20240926,152700,19877314,718,718,718,718,0
20240926,152600,19877314,718,718,718,718,0
20240926,152500,19877314,718,718,718,718,0
20240926,152400,19877314,718,718,718,718,0
20240926,152300,19877314,718,718,718,718,0
20240926,152200,19877314,718,718,718,718,0
20240926,152100,19877314,718,718,718,718,0
20240926,152000,19877314,718,718,718,718,0
20240926,151900,19877314,718,718,718,718,0
20240926,151800,19877314,718,718,718,718,0
20240926,151700,19877314,718,718,718,718,4
20240926,151600,19874442,713,717,717,713,400
20240926,151500,19588604,717,717,717,717,0
20240926,151400,19588604,717,717,717,717,0
20240926,151300,19588604,717,717,717,717,0
20240926,151200,19588604,717,717,717,717,0
20240926,151100,19588604,717,717,717,717,0
20240926,151000,19588604,717,717,717,717,1700
20240926,150900,18369704,718,718,718,718,0
20240926,150800,18369704,718,718,718,718,7
20240926,150700,18364678,718,718,718,718,0
20240926,150600,18364678,718,718,718,718,0
20240926,150500,18364678,718,718,718,718,0
20240926,150400,18364678,718,718,718,718,0
20240926,150300,18364678,718,718,718,718,0
20240926,150200,18364678,718,718,718,718,0
20240926,150100,18364678,718,718,718,718,0
20240926,150000,18364678,718,718,718,718,1
20240926,145900,18363960,718,718,718,718,696
20240926,145800,17864232,718,718,718,718,18
20240926,145700,17851308,718,718,718,718,0
20240926,145600,17851308,718,718,718,718,0
20240926,145500,17851308,718,718,718,718,0
20240926,145400,17851308,718,718,718,718,0
20240926,145300,17851308,718,718,718,718,1
20240926,145200,17850590,718,718,718,718,0
20240926,145100,17850590,718,718,718,718,19
20240926,145000,17836948,718,718,718,718,0
20240926,144900,17836948,718,718,718,718,0
20240926,144800,17836948,718,718,718,718,0
20240926,144700,17836948,718,718,718,718,0
20240926,144600,17836948,718,718,718,718,19
20240926,144500,17823306,718,718,718,718,0
20240926,144400,17823306,718,718,718,718,0
20240926,144300,17823306,718,718,718,718,0
20240926,144200,17823306,718,718,718,718,0
20240926,144100,17823306,718,718,718,718,19
20240926,144000,17809664,718,718,718,718,0
20240926,143900,17809664,718,718,718,718,0
20240926,143800,17809664,718,718,718,718,0
20240926,143700,17809664,718,718,718,718,0
20240926,143600,17809664,718,718,718,718,19
20240926,143500,17796022,718,718,718,718,0
20240926,143400,17796022,718,718,718,718,0
20240926,143300,17796022,718,718,718,718,0
20240926,143200,17796022,718,718,718,718,0
20240926,143100,17796022,718,718,718,718,19
20240926,143000,17782380,717,717,717,717,0
20240926,142900,17782380,717,717,717,717,0
20240926,142800,17782380,717,717,717,717,391
20240926,142700,17502033,717,717,717,717,0
20240926,142600,17502033,717,717,717,717,0
20240926,142500,17502033,717,717,717,717,0
20240926,142400,17502033,717,717,717,717,0
20240926,142300,17502033,717,717,717,717,0
20240926,142200,17502033,717,717,717,717,0
20240926,142100,17502033,717,717,717,717,0
20240926,142000,17502033,717,717,717,717,0
20240926,141900,17502033,717,717,717,717,0
20240926,141800,17502033,717,717,717,717,20
20240926,141700,17487693,717,717,717,717,10
20240926,141600,17480523,717,717,717,717,0
20240926,141500,17480523,717,717,717,717,0
20240926,141400,17480523,717,717,717,717,0
20240926,141300,17480523,717,717,717,717,0
20240926,141200,17480523,717,717,717,717,0
20240926,141100,17480523,717,717,717,717,0
20240926,141000,17480523,717,717,717,717,350
20240926,140900,17229573,716,716,716,716,0
20240926,140800,17229573,716,716,716,716,0
20240926,140700,17229573,716,716,716,716,0
20240926,140600,17229573,716,716,716,716,0
20240926,140500,17229573,716,716,716,716,0
20240926,140400,17229573,716,716,716,716,0
20240926,140300,17229573,716,716,716,716,0
20240926,140200,17229573,716,716,716,716,0
20240926,140100,17229573,716,716,716,716,0
20240926,140000,17229573,716,716,716,716,0
20240926,135900,17229573,716,716,716,716,0
20240926,135800,17229573,716,716,716,716,0
20240926,135700,17229573,716,716,716,716,0
20240926,135600,17229573,716,716,716,716,0
20240926,135500,17229573,716,716,716,716,0
20240926,135400,17229573,716,716,716,716,0
20240926,135300,17229573,716,716,716,716,0
20240926,135200,17229573,716,716,716,716,0
20240926,135100,17229573,716,716,716,716,0
20240926,135000,17229573,716,716,716,716,0
20240926,134900,17229573,716,716,716,716,0
20240926,134800,17229573,716,716,716,716,0
20240926,134700,17229573,716,716,716,716,0
20240926,134600,17229573,716,716,716,716,0
20240926,134500,17229573,716,716,716,716,0
20240926,134400,17229573,716,716,716,716,0
20240926,134300,17229573,716,716,716,716,0
20240926,134200,17229573,716,716,716,716,0
20240926,134100,17229573,716,716,716,716,0
20240926,134000,17229573,716,716,716,716,0
20240926,133900,17229573,716,716,716,716,0
20240926,133800,17229573,716,716,716,716,2
20240926,133700,17228141,717,717,717,717,0
20240926,133600,17228141,717,717,717,717,0
20240926,133500,17228141,717,717,717,717,0
20240926,133400,17228141,717,717,717,717,0
20240926,133300,17228141,717,717,717,717,0
20240926,133200,17228141,717,717,717,717,0
20240926,133100,17228141,717,717,717,717,1
20240926,133000,17227424,713,713,713,713,0
20240926,132900,17227424,713,713,713,713,0
20240926,132800,17227424,713,713,713,713,0
20240926,132700,17227424,713,713,713,713,0
20240926,132600,17227424,713,713,713,713,0
20240926,132500,17227424,713,716,716,713,290
20240926,132400,17020348,717,717,717,717,0
20240926,132300,17020348,717,717,717,717,0
20240926,132200,17020348,717,717,717,717,0
20240926,132100,17020348,717,717,717,717,0
20240926,132000,17020348,717,717,717,717,0
20240926,131900,17020348,717,717,717,717,0
20240926,131800,17020348,717,717,717,717,0
20240926,131700,17020348,717,717,717,717,0
20240926,131600,17020348,717,717,717,717,20
20240926,131500,17006008,718,718,718,718,0
20240926,131400,17006008,718,718,718,718,10
20240926,131300,16998828,718,718,718,718,0
20240926,131200,16998828,718,718,718,718,0
20240926,131100,16998828,718,718,718,718,0
20240926,131000,16998828,718,718,718,718,0
20240926,130900,16998828,718,718,718,718,0
20240926,130800,16998828,718,718,718,718,0
20240926,130700,16998828,718,718,718,718,0
20240926,130600,16998828,718,718,718,718,1
20240926,130500,16998110,718,718,718,718,0
20240926,130400,16998110,718,718,718,718,0
20240926,130300,16998110,718,718,718,718,30
20240926,130200,16976570,718,718,718,718,0
20240926,130100,16976570,718,718,718,718,0
20240926,130000,16976570,718,718,718,718,0
20240926,125900,16976570,718,718,718,718,0
20240926,125800,16976570,718,718,718,718,0
20240926,125700,16976570,718,718,718,718,0
20240926,125600,16976570,718,718,718,718,0
20240926,125500,16976570,718,718,718,718,0
20240926,125400,16976570,718,718,718,718,0
20240926,125300,16976570,718,718,718,718,0
20240926,125200,16976570,718,718,718,718,0
20240926,125100,16976570,718,718,718,718,0
20240926,125000,16976570,718,718,718,718,1
20240926,124900,16975852,718,718,718,718,0
20240926,124800,16975852,718,718,718,718,13
20240926,124700,16966518,718,718,718,718,55
20240926,124600,16927028,718,718,718,718,0
20240926,124500,16927028,718,718,718,718,0
20240926,124400,16927028,718,718,718,718,0
20240926,124300,16927028,718,718,718,718,1
20240926,124200,16926310,718,718,718,718,19
20240926,124100,16912668,718,718,718,718,0
20240926,124000,16912668,718,718,718,718,0
20240926,123900,16912668,718,718,718,718,0
20240926,123800,16912668,718,718,718,718,19
20240926,123700,16899026,717,717,717,717,0
20240926,123600,16899026,717,717,717,717,0
20240926,123500,16899026,717,717,717,717,0
20240926,123400,16899026,717,717,717,717,0
20240926,123300,16899026,717,717,717,717,0
20240926,123200,16899026,717,717,717,717,0
20240926,123100,16899026,717,717,717,717,0
20240926,123000,16899026,717,717,717,717,38
20240926,122900,16871780,717,717,717,717,0
20240926,122800,16871780,717,717,717,717,51
20240926,122700,16835213,718,718,718,718,0
20240926,122600,16835213,718,718,718,718,0
20240926,122500,16835213,718,718,718,718,0
20240926,122400,16835213,718,718,718,718,0
20240926,122300,16835213,718,718,718,718,0
20240926,122200,16835213,718,718,718,718,0
20240926,122100,16835213,718,718,718,718,0
20240926,122000,16835213,718,717,718,717,2
20240926,121900,16833778,712,717,717,712,42
20240926,121800,16803859,718,718,718,718,0
20240926,121700,16803859,718,718,718,718,0
20240926,121600,16803859,718,718,718,718,20
20240926,121500,16789499,718,718,718,718,0
20240926,121400,16789499,718,718,718,718,1
20240926,121300,16788781,717,717,717,717,0
20240926,121200,16788781,717,718,718,717,21
20240926,121100,16773723,717,717,717,717,0
20240926,121000,16773723,717,717,717,717,0
20240926,120900,16773723,717,717,717,717,0
20240926,120800,16773723,717,717,717,717,0
20240926,120700,16773723,717,717,717,717,25
20240926,120600,16755798,717,717,717,717,1
20240926,120500,16755081,718,718,718,718,0
20240926,120400,16755081,718,718,718,718,0
20240926,120300,16755081,718,718,718,718,0
20240926,120200,16755081,718,718,718,718,0
20240926,120100,16755081,718,716,718,716,23
20240926,120000,16738572,712,712,712,712,0
20240926,115900,16738572,712,717,717,712,100
20240926,115800,16667266,712,712,712,712,0
20240926,115700,16667266,712,712,712,712,0
20240926,115600,16667266,712,712,712,712,0
20240926,115500,16667266,712,712,712,712,0
20240926,115400,16667266,712,712,712,712,0
20240926,115300,16667266,712,712,712,712,0
20240926,115200,16667266,712,712,712,712,0
20240926,115100,16667266,712,712,712,712,0
20240926,115000,16667266,712,712,712,712,0
20240926,114900,16667266,712,712,712,712,0
20240926,114800,16667266,712,717,717,712,5000
20240926,114700,13102303,718,718,718,718,0
20240926,114600,13102303,718,717,718,717,20
20240926,114500,13087944,716,716,716,716,0
20240926,114400,13087944,716,716,716,716,0
20240926,114300,13087944,716,716,716,716,0
20240926,114200,13087944,716,716,716,716,0
20240926,114100,13087944,716,716,716,716,0
20240926,114000,13087944,716,716,716,716,0
20240926,113900,13087944,716,716,716,716,0
20240926,113800,13087944,716,716,716,716,0
20240926,113700,13087944,716,717,717,716,462
20240926,113600,12757133,717,717,717,717,0
20240926,113500,12757133,717,717,717,717,0
20240926,113400,12757133,717,717,717,717,0
20240926,113300,12757133,717,717,717,717,19
20240926,113200,12743510,718,718,718,718,0
20240926,113100,12743510,718,718,718,718,19
20240926,113000,12729868,718,718,718,718,0
20240926,112900,12729868,718,718,718,718,0
20240926,112800,12729868,718,718,718,718,0
20240926,112700,12729868,718,718,718,718,19
20240926,112600,12716226,718,718,718,718,0
20240926,112500,12716226,718,718,718,718,0
20240926,112400,12716226,718,718,718,718,0
20240926,112300,12716226,718,718,718,718,0
20240926,112200,12716226,718,718,718,718,0
20240926,112100,12716226,718,718,718,718,0
20240926,112000,12716226,718,718,718,718,0
20240926,111900,12716226,718,718,718,718,0
20240926,111800,12716226,718,718,718,718,0
20240926,111700,12716226,718,718,718,718,0
20240926,111600,12716226,718,718,718,718,0
20240926,111500,12716226,718,718,718,718,0
20240926,111400,12716226,718,718,718,718,0
20240926,111300,12716226,718,718,718,718,1
20240926,111200,12715508,713,713,713,713,0
20240926,111100,12715508,713,713,713,713,0
20240926,111000,12715508,713,713,713,713,0
20240926,110900,12715508,713,713,713,713,0
20240926,110800,12715508,713,714,714,713,5000
20240926,110700,9149754,713,713,713,713,0
20240926,110600,9149754,713,713,713,713,0
20240926,110500,9149754,713,713,713,713,0
20240926,110400,9149754,713,717,717,713,60
20240926,110300,9106960,718,718,718,718,0
20240926,110200,9106960,718,718,718,718,0
20240926,110100,9106960,718,718,718,718,30
20240926,110000,9085420,718,718,718,718,1
20240926,105900,9084702,718,718,718,718,0
20240926,105800,9084702,718,718,718,718,0
20240926,105700,9084702,718,718,718,718,0
20240926,105600,9084702,718,718,718,718,19
20240926,105500,9071060,717,717,717,717,0
20240926,105400,9071060,717,717,717,717,0
20240926,105300,9071060,717,717,717,717,0
20240926,105200,9071060,717,717,717,717,0
20240926,105100,9071060,717,717,717,717,0
20240926,105000,9071060,717,717,717,717,0
20240926,104900,9071060,717,717,717,717,2
20240926,104800,9069626,713,713,713,713,0
20240926,104700,9069626,713,713,713,713,0
20240926,104600,9069626,713,717,717,713,3000
20240926,104500,6926848,718,718,718,718,19
20240926,104400,6913206,718,718,718,718,0
20240926,104300,6913206,718,718,718,718,0
20240926,104200,6913206,718,718,718,718,0
20240926,104100,6913206,718,718,718,718,0
20240926,104000,6913206,718,718,718,718,0
20240926,103900,6913206,718,718,718,718,0
20240926,103800,6913206,718,718,718,718,0
20240926,103700,6913206,718,718,718,718,0
20240926,103600,6913206,718,718,718,718,19
20240926,103500,6899564,718,718,718,718,0
20240926,103400,6899564,718,718,718,718,38
20240926,103300,6872280,716,716,716,716,0
20240926,103200,6872280,716,716,716,716,0
20240926,103100,6872280,716,716,716,716,0
20240926,103000,6872280,716,716,716,716,0
20240926,102900,6872280,716,716,716,716,0
20240926,102800,6872280,716,716,716,716,0
20240926,102700,6872280,716,716,716,716,2
20240926,102600,6870848,717,717,717,717,0
20240926,102500,6870848,717,717,717,717,3
20240926,102400,6868697,718,718,718,718,0
20240926,102300,6868697,718,718,718,718,0
20240926,102200,6868697,718,718,718,718,0
20240926,102100,6868697,718,718,718,718,19
20240926,102000,6855055,718,718,718,718,0
20240926,101900,6855055,718,718,718,718,0
20240926,101800,6855055,718,718,718,718,0
20240926,101700,6855055,718,718,718,718,0
20240926,101600,6855055,718,718,718,718,19
20240926,101500,6841413,718,718,718,718,0
20240926,101400,6841413,718,718,718,718,2
20240926,101300,6839977,718,718,718,718,0
20240926,101200,6839977,718,718,718,718,0
20240926,101100,6839977,718,718,718,718,0
20240926,101000,6839977,718,718,718,718,20
20240926,100900,6825617,718,718,718,718,0
20240926,100800,6825617,718,718,718,718,0
20240926,100700,6825617,718,718,718,718,0
20240926,100600,6825617,718,718,718,718,19
20240926,100500,6811975,718,718,718,718,0
20240926,100400,6811975,718,718,718,718,0
20240926,100300,6811975,718,718,718,718,0
20240926,100200,6811975,718,718,718,718,0
20240926,100100,6811975,718,718,718,718,0
20240926,100000,6811975,718,718,718,718,0
20240926,095900,6811975,718,718,718,718,0
20240926,095800,6811975,718,717,718,717,30
20240926,095700,6790459,716,716,716,716,993
20240926,095600,6079471,716,716,716,716,0
20240926,095500,6079471,716,716,716,716,0
20240926,095400,6079471,716,716,716,716,0
20240926,095300,6079471,716,716,716,716,0
20240926,095200,6079471,716,716,716,716,0
20240926,095100,6079471,716,716,716,716,0
20240926,095000,6079471,716,716,716,716,8
20240926,094900,6073743,716,716,716,716,0
20240926,094800,6073743,716,716,716,716,19
20240926,094700,6060139,716,716,716,716,0
20240926,094600,6060139,716,716,716,716,0
20240926,094500,6060139,716,716,716,716,0
20240926,094400,6060139,716,716,716,716,0
20240926,094300,6060139,716,715,716,715,7
20240926,094200,6055133,716,716,716,716,1
20240926,094100,6054417,716,716,716,716,19
20240926,094000,6040813,714,714,714,714,0
20240926,093900,6040813,714,715,715,714,1600
20240926,093800,4897412,716,716,716,716,19
20240926,093700,4883808,716,716,716,716,0
20240926,093600,4883808,716,716,716,716,1
20240926,093500,4883092,716,716,716,716,0
20240926,093400,4883092,716,716,716,716,0
20240926,093300,4883092,716,716,716,716,285
20240926,093200,4679032,716,716,716,716,0
20240926,093100,4679032,716,716,716,716,22
20240926,093000,4663280,716,716,716,716,39
20240926,092900,4635356,714,714,714,714,0
20240926,092800,4635356,714,714,714,714,0
20240926,092700,4635356,714,714,714,714,0
20240926,092600,4635356,714,714,714,714,702
20240926,092500,4134128,714,715,715,714,1516
20240926,092400,3050337,716,716,716,716,1
20240926,092300,3049621,716,716,716,716,1000
20240926,092200,2333621,716,716,716,716,0
20240926,092100,2333621,716,716,716,716,3001
20240926,092000,184905,716,716,716,716,0
20240926,091900,184905,716,716,716,716,0
20240926,091800,184905,716,716,716,716,2
20240926,091700,183473,717,717,717,717,0
20240926,091600,183473,717,717,717,717,0
20240926,091500,183473,717,717,717,717,1
20240926,091400,182756,717,717,717,717,0
20240926,091300,182756,717,717,717,717,71
20240926,091200,131849,717,717,717,717,0
20240926,091100,131849,717,717,717,717,0
20240926,091000,131849,717,714,717,714,5
20240926,090900,128268,717,715,717,714,8
20240926,090800,122544,716,716,716,716,10
20240926,090700,115384,716,716,716,716,0
20240926,090600,115384,716,716,716,716,0
20240926,090500,115384,716,716,716,716,53
20240926,090400,77436,717,717,717,717,26
20240926,090300,58794,717,717,717,717,0
20240926,090200,58794,717,717,717,717,59
20240926,090100,16491,717,717,717,717,0
20240926,090000,16491,717,717,717,717,23