KissMeData/025750/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191200,38947270,739,739,739,739,434
20240709,191100,38947270,739,739,739,739,0
20240709,191000,38947270,739,739,739,739,0
20240709,190900,38947270,739,739,739,739,0
20240709,190800,38947270,739,739,739,739,0
20240709,190700,38947270,739,739,739,739,0
20240709,190600,38947270,739,739,739,739,0
20240709,190500,38947270,739,739,739,739,0
20240709,190400,38947270,739,739,739,739,0
20240709,190300,38947270,739,739,739,739,0
20240709,190200,38947270,739,739,739,739,0
20240709,190100,38947270,739,739,739,739,0
20240709,190000,38947270,739,739,739,739,0
20240709,185900,38947270,739,739,739,739,0
20240709,185800,38947270,739,739,739,739,0
20240709,185700,38947270,739,739,739,739,0
20240709,185600,38947270,739,739,739,739,0
20240709,185500,38947270,739,739,739,739,0
20240709,185400,38947270,739,739,739,739,0
20240709,185300,38947270,739,739,739,739,0
20240709,185200,38947270,739,739,739,739,0
20240709,185100,38947270,739,739,739,739,0
20240709,185000,38947270,739,739,739,739,0
20240709,184900,38947270,739,739,739,739,0
20240709,184800,38947270,739,739,739,739,0
20240709,184700,38947270,739,739,739,739,0
20240709,184600,38947270,739,739,739,739,0
20240709,184500,38947270,739,739,739,739,0
20240709,184400,38947270,739,739,739,739,0
20240709,184300,38947270,739,739,739,739,0
20240709,184200,38947270,739,739,739,739,434
20240709,184100,38947270,739,739,739,739,0
20240709,184000,38947270,739,739,739,739,0
20240709,183900,38947270,739,739,739,739,0
20240709,183800,38947270,739,739,739,739,0
20240709,183700,38947270,739,739,739,739,0
20240709,183600,38947270,739,739,739,739,0
20240709,183500,38947270,739,739,739,739,0
20240709,183400,38947270,739,739,739,739,0
20240709,183300,38947270,739,739,739,739,0
20240709,183200,38947270,739,739,739,739,0
20240709,183100,38947270,739,739,739,739,0
20240709,183000,38947270,739,739,739,739,0
20240709,182900,38947270,739,739,739,739,0
20240709,182800,38947270,739,739,739,739,0
20240709,182700,38947270,739,739,739,739,0
20240709,182600,38947270,739,739,739,739,0
20240709,182500,38947270,739,739,739,739,0
20240709,182400,38947270,739,739,739,739,0
20240709,182300,38947270,739,739,739,739,0
20240709,182200,38947270,739,739,739,739,0
20240709,182100,38947270,739,739,739,739,0
20240709,182000,38947270,739,739,739,739,0
20240709,181900,38947270,739,739,739,739,0
20240709,181800,38947270,739,739,739,739,0
20240709,181700,38947270,739,739,739,739,0
20240709,181600,38947270,739,739,739,739,0
20240709,181500,38947270,739,739,739,739,0
20240709,181400,38947270,739,739,739,739,0
20240709,181300,38947270,739,739,739,739,0
20240709,181200,38947270,739,739,739,739,434
20240709,181100,38947270,739,739,739,739,0
20240709,181000,38947270,739,739,739,739,0
20240709,180900,38947270,739,739,739,739,0
20240709,180800,38947270,739,739,739,739,0
20240709,180700,38947270,739,739,739,739,0
20240709,180600,38947270,739,739,739,739,0
20240709,180500,38947270,739,739,739,739,0
20240709,180400,38947270,739,739,739,739,0
20240709,180300,38947270,739,739,739,739,0
20240709,180200,38947270,739,739,739,739,0
20240709,180100,38947270,739,739,739,739,0
20240709,180000,38947270,739,739,739,739,0
20240709,175900,38947270,739,739,739,739,0
20240709,175800,38947270,739,739,739,739,0
20240709,175700,38947270,739,739,739,739,0
20240709,175600,38947270,739,739,739,739,0
20240709,175500,38947270,739,739,739,739,0
20240709,175400,38947270,739,739,739,739,0
20240709,175300,38947270,739,739,739,739,0
20240709,175200,38947270,739,739,739,739,0
20240709,175100,38947270,739,739,739,739,0
20240709,175000,38947270,739,739,739,739,0
20240709,174900,38947270,739,739,739,739,0
20240709,174800,38947270,739,739,739,739,0
20240709,174700,38947270,739,739,739,739,0
20240709,174600,38947270,739,739,739,739,0
20240709,174500,38947270,739,739,739,739,0
20240709,174400,38947270,739,739,739,739,0
20240709,174300,38947270,739,739,739,739,0
20240709,174200,38947270,739,739,739,739,434
20240709,174100,38947270,739,739,739,739,0
20240709,174000,38947270,739,739,739,739,0
20240709,173900,38947270,739,739,739,739,0
20240709,173800,38947270,739,739,739,739,0
20240709,173700,38947270,739,739,739,739,0
20240709,173600,38947270,739,739,739,739,0
20240709,173500,38947270,739,739,739,739,0
20240709,173400,38947270,739,739,739,739,0
20240709,173300,38947270,739,739,739,739,0
20240709,173200,38947270,739,739,739,739,0
20240709,173100,38947270,739,739,739,739,0
20240709,173000,38947270,739,739,739,739,0
20240709,172900,38947270,739,739,739,739,0
20240709,172800,38947270,739,739,739,739,0
20240709,172700,38947270,739,739,739,739,0
20240709,172600,38947270,739,739,739,739,0
20240709,172500,38947270,739,739,739,739,0
20240709,172400,38947270,739,739,739,739,0
20240709,172300,38947270,739,739,739,739,0
20240709,172200,38947270,739,739,739,739,0
20240709,172100,38947270,739,739,739,739,0
20240709,172000,38947270,739,739,739,739,0
20240709,171900,38947270,739,739,739,739,0
20240709,171800,38947270,739,739,739,739,0
20240709,171700,38947270,739,739,739,739,0
20240709,171600,38947270,739,739,739,739,0
20240709,171500,38947270,739,739,739,739,0
20240709,171400,38947270,739,739,739,739,0
20240709,171300,38947270,739,739,739,739,0
20240709,171200,38947270,739,739,739,739,434
20240709,171100,38947270,739,739,739,739,0
20240709,171000,38947270,739,739,739,739,0
20240709,170900,38947270,739,739,739,739,0
20240709,170800,38947270,739,739,739,739,0
20240709,170700,38947270,739,739,739,739,0
20240709,170600,38947270,739,739,739,739,0
20240709,170500,38947270,739,739,739,739,0
20240709,170400,38947270,739,739,739,739,0
20240709,170300,38947270,739,739,739,739,0
20240709,170200,38947270,739,739,739,739,0
20240709,170100,38947270,739,739,739,739,0
20240709,170000,38947270,739,739,739,739,0
20240709,165900,38947270,739,739,739,739,0
20240709,165800,38947270,739,739,739,739,0
20240709,165700,38947270,739,739,739,739,0
20240709,165600,38947270,739,739,739,739,0
20240709,165500,38947270,739,739,739,739,0
20240709,165400,38947270,739,739,739,739,0
20240709,165300,38947270,739,739,739,739,0
20240709,165200,38947270,739,739,739,739,0
20240709,165100,38947270,739,739,739,739,0
20240709,165000,38947270,739,739,739,739,0
20240709,164900,38947270,739,739,739,739,0
20240709,164800,38947270,739,739,739,739,0
20240709,164700,38947270,739,739,739,739,0
20240709,164600,38947270,739,739,739,739,0
20240709,164500,38947270,739,739,739,739,0
20240709,164400,38947270,739,739,739,739,0
20240709,164300,38947270,739,739,739,739,0
20240709,164200,38947270,739,739,739,739,434
20240709,164100,38947270,739,739,739,739,0
20240709,164000,38947270,739,739,739,739,0
20240709,163900,38947270,739,739,739,739,0
20240709,163800,38947270,739,739,739,739,0
20240709,163700,38947270,739,739,739,739,0
20240709,163600,38947270,739,739,739,739,0
20240709,163500,38947270,739,739,739,739,0
20240709,163400,38947270,739,739,739,739,0
20240709,163300,38947270,739,739,739,739,0
20240709,163200,38947270,739,739,739,739,0
20240709,163100,38947270,739,739,739,739,0
20240709,163000,38947270,739,739,739,739,0
20240709,162900,38947270,739,739,739,739,0
20240709,162800,38947270,739,739,739,739,0
20240709,162700,38947270,739,739,739,739,0
20240709,162600,38947270,739,739,739,739,0
20240709,162500,38947270,739,739,739,739,0
20240709,162400,38947270,739,739,739,739,0
20240709,162300,38947270,739,739,739,739,0
20240709,162200,38947270,739,739,739,739,0
20240709,162100,38947270,739,739,739,739,0
20240709,162000,38947270,739,739,739,739,0
20240709,161900,38947270,739,739,739,739,0
20240709,161800,38947270,739,739,739,739,0
20240709,161700,38947270,739,739,739,739,0
20240709,161600,38947270,739,739,739,739,0
20240709,161500,38947270,739,739,739,739,0
20240709,161400,38947270,739,739,739,739,0
20240709,161300,38947270,739,739,739,739,0
20240709,161200,38947270,739,739,739,739,434
20240709,161100,38947270,739,739,739,739,0
20240709,161000,38947270,739,739,739,739,0
20240709,160900,38947270,739,739,739,739,0
20240709,160800,38947270,739,739,739,739,0
20240709,160700,38947270,739,739,739,739,0
20240709,160600,38947270,739,739,739,739,0
20240709,160500,38947270,739,739,739,739,0
20240709,160400,38947270,739,739,739,739,0
20240709,160300,38947270,739,739,739,739,0
20240709,160200,38947270,739,739,739,739,0
20240709,160100,38947270,739,739,739,739,0
20240709,160000,38947270,739,739,739,739,0
20240709,155900,38947270,739,739,739,739,0
20240709,155800,38947270,739,739,739,739,0
20240709,155700,38947270,739,739,739,739,0
20240709,155600,38947270,739,739,739,739,0
20240709,155500,38947270,739,739,739,739,0
20240709,155400,38947270,739,739,739,739,0
20240709,155300,38947270,739,739,739,739,0
20240709,155200,38947270,739,739,739,739,0
20240709,155100,38947270,739,739,739,739,0
20240709,155000,38947270,739,739,739,739,0
20240709,154900,38947270,739,739,739,739,0
20240709,154800,38947270,739,739,739,739,0
20240709,154700,38947270,739,739,739,739,0
20240709,154600,38947270,739,739,739,739,0
20240709,154500,38947270,739,739,739,739,0
20240709,154400,38947270,739,739,739,739,0
20240709,154300,38947270,739,739,739,739,0
20240709,154200,38947270,739,739,739,739,434
20240709,154100,38947270,739,739,739,739,0
20240709,154000,38947270,739,739,739,739,0
20240709,153900,38947270,739,739,739,739,0
20240709,153800,38947270,739,739,739,739,0
20240709,153700,38947270,739,739,739,739,0
20240709,153600,38947270,739,739,739,739,0
20240709,153500,38947270,739,739,739,739,0
20240709,153400,38947270,739,739,739,739,0
20240709,153300,38947270,739,739,739,739,0
20240709,153200,38947270,739,739,739,739,0
20240709,153100,38947270,739,739,739,739,0
20240709,153000,38947270,739,739,739,739,434
20240709,152900,38626544,739,739,739,739,0
20240709,152800,38626544,739,739,739,739,0
20240709,152700,38626544,739,739,739,739,0
20240709,152600,38626544,739,739,739,739,0
20240709,152500,38626544,739,739,739,739,0
20240709,152400,38626544,739,739,739,739,0
20240709,152300,38626544,739,739,739,739,0
20240709,152200,38626544,739,739,739,739,0
20240709,152100,38626544,739,739,739,739,0
20240709,152000,38626544,739,739,739,739,0
20240709,151900,38626544,739,738,739,738,1000
20240709,151800,37887737,738,738,738,738,600
20240709,151700,37444937,735,735,735,735,0
20240709,151600,37444937,735,735,735,735,9
20240709,151500,37438322,739,739,739,739,0
20240709,151400,37438322,739,739,739,739,0
20240709,151300,37438322,739,739,739,739,0
20240709,151200,37438322,739,739,739,739,0
20240709,151100,37438322,739,739,739,739,3
20240709,151000,37436105,739,739,739,739,0
20240709,150900,37436105,739,739,739,739,0
20240709,150800,37436105,739,739,739,739,0
20240709,150700,37436105,739,739,739,739,0
20240709,150600,37436105,739,739,739,739,0
20240709,150500,37436105,739,739,739,739,24
20240709,150400,37418369,739,735,739,735,4414
20240709,150300,34160328,735,735,735,735,1300
20240709,150200,33204828,736,736,736,736,362
20240709,150100,32938396,736,736,736,736,0
20240709,150000,32938396,736,736,736,736,517
20240709,145900,32557884,736,736,736,736,0
20240709,145800,32557884,736,736,736,736,0
20240709,145700,32557884,736,736,736,736,0
20240709,145600,32557884,736,736,736,736,0
20240709,145500,32557884,736,735,736,735,1001
20240709,145400,31822148,736,736,736,736,20
20240709,145300,31807428,736,736,736,736,100
20240709,145200,31733828,735,735,735,735,2801
20240709,145100,29675093,735,735,735,735,0
20240709,145000,29675093,735,735,735,735,0
20240709,144900,29675093,735,735,736,735,1003
20240709,144800,28937887,736,736,736,735,3
20240709,144700,28935680,735,736,736,735,1059
20240709,144600,28157256,736,736,736,736,109
20240709,144500,28077032,736,736,736,736,2
20240709,144400,28075560,736,736,736,736,0
20240709,144300,28075560,736,736,736,736,851
20240709,144200,27449224,736,736,736,736,0
20240709,144100,27449224,736,736,736,736,0
20240709,144000,27449224,736,736,736,736,0
20240709,143900,27449224,736,736,736,736,0
20240709,143800,27449224,736,736,736,736,0
20240709,143700,27449224,736,736,736,736,0
20240709,143600,27449224,736,736,736,736,0
20240709,143500,27449224,736,736,736,736,0
20240709,143400,27449224,736,736,736,736,256
20240709,143300,27260808,736,736,736,736,1
20240709,143200,27260072,738,738,738,738,0
20240709,143100,27260072,738,738,738,738,0
20240709,143000,27260072,738,738,738,738,0
20240709,142900,27260072,738,738,738,738,24
20240709,142800,27242360,738,738,738,738,0
20240709,142700,27242360,738,738,738,738,0
20240709,142600,27242360,738,738,738,738,639
20240709,142500,26770778,738,738,738,738,0
20240709,142400,26770778,738,738,738,738,0
20240709,142300,26770778,738,738,738,738,0
20240709,142200,26770778,738,737,738,737,2
20240709,142100,26769303,735,735,735,735,0
20240709,142000,26769303,735,735,735,735,0
20240709,141900,26769303,735,735,735,735,0
20240709,141800,26769303,735,738,738,735,13764
20240709,141700,16645155,738,738,738,738,0
20240709,141600,16645155,738,738,738,738,0
20240709,141500,16645155,738,738,738,738,0
20240709,141400,16645155,738,738,738,738,0
20240709,141300,16645155,738,738,738,738,0
20240709,141200,16645155,738,738,738,738,104
20240709,141100,16568403,738,738,738,738,1
20240709,141000,16567665,737,737,737,737,0
20240709,140900,16567665,737,737,737,737,0
20240709,140800,16567665,737,737,737,737,0
20240709,140700,16567665,737,737,737,737,5
20240709,140600,16563980,738,738,738,738,6
20240709,140500,16559552,738,738,738,738,50
20240709,140400,16522652,738,738,738,738,0
20240709,140300,16522652,738,738,738,738,5
20240709,140200,16518962,738,738,738,738,0
20240709,140100,16518962,738,738,738,738,0
20240709,140000,16518962,738,738,738,738,0
20240709,135900,16518962,738,738,738,738,0
20240709,135800,16518962,738,738,738,738,0
20240709,135700,16518962,738,738,738,738,0
20240709,135600,16518962,738,738,738,738,0
20240709,135500,16518962,738,738,738,738,2
20240709,135400,16517486,738,738,738,738,0
20240709,135300,16517486,738,738,738,738,0
20240709,135200,16517486,738,738,738,738,0
20240709,135100,16517486,738,738,738,738,72
20240709,135000,16464350,738,738,738,738,0
20240709,134900,16464350,738,738,738,738,0
20240709,134800,16464350,738,738,738,738,0
20240709,134700,16464350,738,738,738,738,0
20240709,134600,16464350,738,738,738,738,0
20240709,134500,16464350,738,738,738,738,1
20240709,134400,16463612,738,738,738,738,0
20240709,134300,16463612,738,738,738,738,0
20240709,134200,16463612,738,738,738,738,0
20240709,134100,16463612,738,738,738,738,0
20240709,134000,16463612,738,738,738,738,7
20240709,133900,16458446,738,738,738,738,0
20240709,133800,16458446,738,738,738,738,0
20240709,133700,16458446,738,738,738,738,0
20240709,133600,16458446,738,738,738,738,30
20240709,133500,16436306,737,737,737,737,0
20240709,133400,16436306,737,737,737,737,0
20240709,133300,16436306,737,737,737,737,1
20240709,133200,16435569,737,739,739,737,3
20240709,133100,16433354,738,738,738,738,0
20240709,133000,16433354,738,738,739,738,1100
20240709,132900,15621403,738,738,738,738,0
20240709,132800,15621403,738,738,738,738,0
20240709,132700,15621403,738,738,738,738,0
20240709,132600,15621403,738,738,738,738,0
20240709,132500,15621403,738,738,738,738,0
20240709,132400,15621403,738,738,738,738,36
20240709,132300,15594835,738,738,738,738,0
20240709,132200,15594835,738,738,738,738,3
20240709,132100,15592621,738,738,738,738,0
20240709,132000,15592621,738,738,738,738,0
20240709,131900,15592621,738,738,738,738,0
20240709,131800,15592621,738,738,738,738,5
20240709,131700,15588931,738,738,738,738,10
20240709,131600,15581551,738,738,738,738,0
20240709,131500,15581551,738,738,738,738,0
20240709,131400,15581551,738,738,738,738,0
20240709,131300,15581551,738,738,738,738,10
20240709,131200,15574171,738,738,738,738,10
20240709,131100,15566791,738,738,738,738,100
20240709,131000,15492991,738,738,738,738,0
20240709,130900,15492991,738,738,738,738,101
20240709,130800,15418453,738,738,738,738,0
20240709,130700,15418453,738,738,738,738,0
20240709,130600,15418453,738,738,738,738,0
20240709,130500,15418453,738,738,738,738,0
20240709,130400,15418453,738,738,738,738,0
20240709,130300,15418453,738,738,738,738,0
20240709,130200,15418453,738,738,738,738,0
20240709,130100,15418453,738,738,738,738,80
20240709,130000,15359413,739,739,739,739,0
20240709,125900,15359413,739,739,739,739,0
20240709,125800,15359413,739,739,739,739,0
20240709,125700,15359413,739,739,739,739,0
20240709,125600,15359413,739,739,739,739,0
20240709,125500,15359413,739,739,739,739,0
20240709,125400,15359413,739,739,739,739,0
20240709,125300,15359413,739,739,739,739,0
20240709,125200,15359413,739,739,739,739,1
20240709,125100,15358674,737,737,737,737,1
20240709,125000,15357937,739,738,739,738,602
20240709,124900,14913645,739,739,739,739,0
20240709,124800,14913645,739,739,739,739,5
20240709,124700,14909950,739,739,739,739,0
20240709,124600,14909950,739,739,739,739,0
20240709,124500,14909950,739,739,739,739,0
20240709,124400,14909950,739,739,739,739,0
20240709,124300,14909950,739,739,739,739,0
20240709,124200,14909950,739,739,739,739,0
20240709,124100,14909950,739,739,739,739,3
20240709,124000,14907733,739,739,739,739,11
20240709,123900,14899604,738,738,738,738,1
20240709,123800,14898866,739,739,739,739,16
20240709,123700,14887042,739,739,739,739,1
20240709,123600,14886303,739,739,739,739,0
20240709,123500,14886303,739,739,739,739,0
20240709,123400,14886303,739,739,739,739,0
20240709,123300,14886303,739,739,739,739,0
20240709,123200,14886303,739,739,739,739,20
20240709,123100,14871523,739,739,739,739,0
20240709,123000,14871523,739,739,739,737,1028
20240709,122900,14113831,739,739,739,739,1
20240709,122800,14113092,739,739,739,739,73
20240709,122700,14059145,739,738,739,738,9
20240709,122600,14052502,738,738,738,738,568
20240709,122500,13633318,739,739,739,739,0
20240709,122400,13633318,739,739,739,739,0
20240709,122300,13633318,739,739,739,739,0
20240709,122200,13633318,739,739,739,739,0
20240709,122100,13633318,739,739,739,739,0
20240709,122000,13633318,739,739,739,739,0
20240709,121900,13633318,739,739,739,739,0
20240709,121800,13633318,739,739,739,739,0
20240709,121700,13633318,739,739,739,739,0
20240709,121600,13633318,739,739,739,739,0
20240709,121500,13633318,739,739,739,739,0
20240709,121400,13633318,739,739,739,739,0
20240709,121300,13633318,739,739,739,739,92
20240709,121200,13565330,739,739,739,739,451
20240709,121100,13232041,738,738,738,738,451
20240709,121000,12899203,738,738,738,738,0
20240709,120900,12899203,738,738,738,738,0
20240709,120800,12899203,738,738,738,738,0
20240709,120700,12899203,738,738,738,738,0
20240709,120600,12899203,738,738,738,738,0
20240709,120500,12899203,738,738,738,738,0
20240709,120400,12899203,738,738,738,738,0
20240709,120300,12899203,738,738,738,738,0
20240709,120200,12899203,738,738,738,738,0
20240709,120100,12899203,738,738,738,738,0
20240709,120000,12899203,738,738,738,738,2
20240709,115900,12897727,738,738,738,738,2
20240709,115800,12896251,739,739,739,739,0
20240709,115700,12896251,739,739,739,739,0
20240709,115600,12896251,739,739,739,739,0
20240709,115500,12896251,739,739,739,739,0
20240709,115400,12896251,739,739,739,739,0
20240709,115300,12896251,739,739,739,739,0
20240709,115200,12896251,739,739,739,739,0
20240709,115100,12896251,739,739,739,739,0
20240709,115000,12896251,739,739,739,739,0
20240709,114900,12896251,739,739,739,739,0
20240709,114800,12896251,739,739,739,739,0
20240709,114700,12896251,739,739,739,739,0
20240709,114600,12896251,739,739,739,739,1
20240709,114500,12895512,739,739,739,739,0
20240709,114400,12895512,739,739,739,739,0
20240709,114300,12895512,739,739,739,739,0
20240709,114200,12895512,739,739,739,739,0
20240709,114100,12895512,739,739,739,739,0
20240709,114000,12895512,739,739,739,739,0
20240709,113900,12895512,739,739,739,739,0
20240709,113800,12895512,739,737,739,737,201
20240709,113700,12747373,739,737,739,737,21
20240709,113600,12731894,739,739,739,739,0
20240709,113500,12731894,739,739,739,739,0
20240709,113400,12731894,739,739,739,739,1
20240709,113300,12731155,737,738,738,737,10
20240709,113200,12723782,739,739,739,739,0
20240709,113100,12723782,739,739,739,739,0
20240709,113000,12723782,739,739,739,739,0
20240709,112900,12723782,739,739,739,739,0
20240709,112800,12723782,739,739,739,739,0
20240709,112700,12723782,739,739,739,739,0
20240709,112600,12723782,739,739,739,739,0
20240709,112500,12723782,739,739,739,739,9
20240709,112400,12717131,739,739,739,739,27
20240709,112300,12697178,739,739,739,739,11
20240709,112200,12689049,739,739,739,739,0
20240709,112100,12689049,739,739,739,739,1
20240709,112000,12688310,739,739,739,739,0
20240709,111900,12688310,739,739,739,739,0
20240709,111800,12688310,739,739,739,739,0
20240709,111700,12688310,739,739,739,739,0
20240709,111600,12688310,739,739,739,739,0
20240709,111500,12688310,739,739,739,739,0
20240709,111400,12688310,739,739,739,739,0
20240709,111300,12688310,739,739,739,739,1
20240709,111200,12687571,737,737,737,737,0
20240709,111100,12687571,737,737,737,737,1
20240709,111000,12686834,737,737,737,737,0
20240709,110900,12686834,737,737,737,737,0
20240709,110800,12686834,737,737,737,737,0
20240709,110700,12686834,737,737,737,737,0
20240709,110600,12686834,737,737,737,737,0
20240709,110500,12686834,737,737,737,737,2
20240709,110400,12685360,737,737,737,737,32
20240709,110300,12661776,737,737,737,737,10
20240709,110200,12654406,737,737,737,737,0
20240709,110100,12654406,737,737,737,737,0
20240709,110000,12654406,737,737,737,737,0
20240709,105900,12654406,737,737,737,737,2
20240709,105800,12652932,736,736,736,736,2
20240709,105700,12651460,736,736,736,736,285
20240709,105600,12441700,737,737,737,737,0
20240709,105500,12441700,737,737,737,737,5
20240709,105400,12438015,737,737,737,737,9
20240709,105300,12431382,737,737,737,737,70
20240709,105200,12379792,737,736,737,736,62
20240709,105100,12334100,737,737,737,737,0
20240709,105000,12334100,737,737,737,737,0
20240709,104900,12334100,737,737,737,737,0
20240709,104800,12334100,737,737,737,737,0
20240709,104700,12334100,737,737,737,737,14
20240709,104600,12323782,737,737,737,737,0
20240709,104500,12323782,737,737,737,737,0
20240709,104400,12323782,737,737,737,737,0
20240709,104300,12323782,737,737,737,737,0
20240709,104200,12323782,737,737,737,737,1
20240709,104100,12323045,738,738,738,738,0
20240709,104000,12323045,738,738,738,738,4
20240709,103900,12320093,738,738,738,738,0
20240709,103800,12320093,738,738,738,738,0
20240709,103700,12320093,738,738,738,738,0
20240709,103600,12320093,738,738,738,738,0
20240709,103500,12320093,738,738,738,738,20
20240709,103400,12305333,739,739,739,739,0
20240709,103300,12305333,739,739,739,739,0
20240709,103200,12305333,739,739,739,739,0
20240709,103100,12305333,739,739,739,739,0
20240709,103000,12305333,739,739,739,739,0
20240709,102900,12305333,739,739,739,739,68
20240709,102800,12255081,739,739,739,739,0
20240709,102700,12255081,739,739,739,739,1
20240709,102600,12254342,738,738,738,738,2
20240709,102500,12252866,739,739,739,739,0
20240709,102400,12252866,739,739,739,739,0
20240709,102300,12252866,739,739,739,739,0
20240709,102200,12252866,739,739,739,739,0
20240709,102100,12252866,739,739,739,739,0
20240709,102000,12252866,739,739,739,739,0
20240709,101900,12252866,739,739,739,739,0
20240709,101800,12252866,739,739,739,739,0
20240709,101700,12252866,739,739,739,739,0
20240709,101600,12252866,739,739,739,739,0
20240709,101500,12252866,739,739,739,739,0
20240709,101400,12252866,739,739,739,739,0
20240709,101300,12252866,739,739,739,739,0
20240709,101200,12252866,739,739,739,739,0
20240709,101100,12252866,739,739,739,739,100
20240709,101000,12178966,739,739,739,739,0
20240709,100900,12178966,739,739,739,739,0
20240709,100800,12178966,739,739,739,739,0
20240709,100700,12178966,739,739,739,739,0
20240709,100600,12178966,739,739,739,739,1
20240709,100500,12178227,739,739,739,739,0
20240709,100400,12178227,739,739,739,739,40
20240709,100300,12148667,739,737,739,737,2601
20240709,100200,10231726,737,738,738,737,2230
20240709,100100,8588214,738,738,738,738,70
20240709,100000,8536554,738,738,738,738,102
20240709,095900,8461278,739,739,739,739,0
20240709,095800,8461278,739,739,739,739,0
20240709,095700,8461278,739,739,739,739,0
20240709,095600,8461278,739,739,739,739,1
20240709,095500,8460539,740,740,740,740,0
20240709,095400,8460539,740,740,740,740,0
20240709,095300,8460539,740,740,740,740,0
20240709,095200,8460539,740,739,740,737,3001
20240709,095100,6246741,740,740,740,740,64
20240709,095000,6199381,740,740,740,740,3
20240709,094900,6197161,740,739,740,739,234
20240709,094800,6024234,739,739,739,739,55
20240709,094700,5983589,739,740,740,739,26
20240709,094600,5964361,740,740,740,740,21
20240709,094500,5948821,740,738,740,738,150
20240709,094400,5837974,739,739,739,739,61
20240709,094300,5792895,740,740,740,740,0
20240709,094200,5792895,740,740,740,740,0
20240709,094100,5792895,740,740,740,740,11
20240709,094000,5784755,740,740,740,740,0
20240709,093900,5784755,740,740,740,740,5
20240709,093800,5781055,740,740,740,740,0
20240709,093700,5781055,740,740,740,740,7
20240709,093600,5775875,740,740,740,740,28
20240709,093500,5755155,740,740,740,740,0
20240709,093400,5755155,740,738,740,738,251
20240709,093300,5569915,740,740,740,740,0
20240709,093200,5569915,740,740,740,740,1
20240709,093100,5569175,738,738,739,738,150
20240709,093000,5458375,738,738,738,738,21
20240709,092900,5442877,738,741,741,738,2
20240709,092800,5441398,741,741,741,741,0
20240709,092700,5441398,741,741,741,741,0
20240709,092600,5441398,741,741,741,741,0
20240709,092500,5441398,741,741,741,741,1
20240709,092400,5440657,741,741,741,741,2300
20240709,092300,3736357,741,741,741,741,0
20240709,092200,3736357,741,741,741,741,0
20240709,092100,3736357,741,740,741,740,701
20240709,092000,3217616,740,740,740,740,0
20240709,091900,3217616,740,740,740,740,1000
20240709,091800,2477616,740,739,740,739,799
20240709,091700,1887154,739,739,739,739,2
20240709,091600,1885676,739,738,739,738,1000
20240709,091500,1146785,737,737,737,737,0
20240709,091400,1146785,737,737,737,737,0
20240709,091300,1146785,737,737,737,737,0
20240709,091200,1146785,737,737,737,737,1
20240709,091100,1146048,737,737,737,737,5
20240709,091000,1142363,738,737,738,737,2
20240709,090900,1140888,738,738,738,738,0
20240709,090800,1140888,738,738,738,738,1
20240709,090700,1140150,737,737,737,737,1
20240709,090600,1139413,738,738,738,738,1
20240709,090500,1138675,737,737,737,737,31
20240709,090400,1115828,737,737,737,737,0
20240709,090300,1115828,737,736,737,736,212
20240709,090200,959794,736,736,736,736,2
20240709,090100,958322,736,736,736,736,0
20240709,090000,958322,736,736,736,736,1252