KissMeData/001020/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,183300,14529739,713,713,713,713,646
20240930,183200,14529739,713,713,713,713,0
20240930,183100,14529739,713,713,713,713,0
20240930,183000,14529739,713,713,713,713,0
20240930,182900,14529739,713,713,713,713,0
20240930,182800,14529739,713,713,713,713,0
20240930,182700,14529739,713,713,713,713,0
20240930,182600,14529739,713,713,713,713,0
20240930,182500,14529739,713,713,713,713,0
20240930,182400,14529739,713,713,713,713,0
20240930,182300,14529739,713,713,713,713,0
20240930,182200,14529739,713,713,713,713,0
20240930,182100,14529739,713,713,713,713,0
20240930,182000,14529739,713,713,713,713,0
20240930,181900,14529739,713,713,713,713,0
20240930,181800,14529739,713,713,713,713,0
20240930,181700,14529739,713,713,713,713,0
20240930,181600,14529739,713,713,713,713,0
20240930,181500,14529739,713,713,713,713,0
20240930,181400,14529739,713,713,713,713,0
20240930,181300,14529739,713,713,713,713,0
20240930,181200,14529739,713,713,713,713,0
20240930,181100,14529739,713,713,713,713,0
20240930,181000,14529739,713,713,713,713,0
20240930,180900,14529739,713,713,713,713,0
20240930,180800,14529739,713,713,713,713,0
20240930,180700,14529739,713,713,713,713,0
20240930,180600,14529739,713,713,713,713,0
20240930,180500,14529739,713,713,713,713,0
20240930,180400,14529739,713,713,713,713,0
20240930,180300,14529739,713,713,713,713,646
20240930,180200,14529739,713,713,713,713,0
20240930,180100,14529739,713,713,713,713,0
20240930,180000,14529739,713,713,713,713,0
20240930,175900,14529739,713,713,713,713,0
20240930,175800,14529739,713,713,713,713,0
20240930,175700,14529739,713,713,713,713,0
20240930,175600,14529739,713,713,713,713,0
20240930,175500,14529739,713,713,713,713,0
20240930,175400,14529739,713,713,713,713,0
20240930,175300,14529739,713,713,713,713,0
20240930,175200,14529739,713,713,713,713,0
20240930,175100,14529739,713,713,713,713,0
20240930,175000,14529739,713,713,713,713,0
20240930,174900,14529739,713,713,713,713,0
20240930,174800,14529739,713,713,713,713,0
20240930,174700,14529739,713,713,713,713,0
20240930,174600,14529739,713,713,713,713,0
20240930,174500,14529739,713,713,713,713,0
20240930,174400,14529739,713,713,713,713,0
20240930,174300,14529739,713,713,713,713,0
20240930,174200,14529739,713,713,713,713,0
20240930,174100,14529739,713,713,713,713,0
20240930,174000,14529739,713,713,713,713,0
20240930,173900,14529739,713,713,713,713,0
20240930,173800,14529739,713,713,713,713,0
20240930,173700,14529739,713,713,713,713,0
20240930,173600,14529739,713,713,713,713,0
20240930,173500,14529739,713,713,713,713,0
20240930,173400,14529739,713,713,713,713,0
20240930,173300,14529739,713,713,713,713,646
20240930,173200,14529739,713,713,713,713,0
20240930,173100,14529739,713,713,713,713,0
20240930,173000,14529739,713,713,713,713,0
20240930,172900,14529739,713,713,713,713,0
20240930,172800,14529739,713,713,713,713,0
20240930,172700,14529739,713,713,713,713,0
20240930,172600,14529739,713,713,713,713,0
20240930,172500,14529739,713,713,713,713,0
20240930,172400,14529739,713,713,713,713,0
20240930,172300,14529739,713,713,713,713,0
20240930,172200,14529739,713,713,713,713,0
20240930,172100,14529739,713,713,713,713,0
20240930,172000,14529739,713,713,713,713,0
20240930,171900,14529739,713,713,713,713,0
20240930,171800,14529739,713,713,713,713,0
20240930,171700,14529739,713,713,713,713,0
20240930,171600,14529739,713,713,713,713,0
20240930,171500,14529739,713,713,713,713,0
20240930,171400,14529739,713,713,713,713,0
20240930,171300,14529739,713,713,713,713,0
20240930,171200,14529739,713,713,713,713,0
20240930,171100,14529739,713,713,713,713,0
20240930,171000,14529739,713,713,713,713,0
20240930,170900,14529739,713,713,713,713,0
20240930,170800,14529739,713,713,713,713,0
20240930,170700,14529739,713,713,713,713,0
20240930,170600,14529739,713,713,713,713,0
20240930,170500,14529739,713,713,713,713,0
20240930,170400,14529739,713,713,713,713,0
20240930,170300,14529739,713,713,713,713,646
20240930,170200,14529739,713,713,713,713,0
20240930,170100,14529739,713,713,713,713,0
20240930,170000,14529739,713,713,713,713,0
20240930,165900,14529739,713,713,713,713,0
20240930,165800,14529739,713,713,713,713,0
20240930,165700,14529739,713,713,713,713,0
20240930,165600,14529739,713,713,713,713,0
20240930,165500,14529739,713,713,713,713,0
20240930,165400,14529739,713,713,713,713,0
20240930,165300,14529739,713,713,713,713,0
20240930,165200,14529739,713,713,713,713,0
20240930,165100,14529739,713,713,713,713,0
20240930,165000,14529739,713,713,713,713,0
20240930,164900,14529739,713,713,713,713,0
20240930,164800,14529739,713,713,713,713,0
20240930,164700,14529739,713,713,713,713,0
20240930,164600,14529739,713,713,713,713,0
20240930,164500,14529739,713,713,713,713,0
20240930,164400,14529739,713,713,713,713,0
20240930,164300,14529739,713,713,713,713,0
20240930,164200,14529739,713,713,713,713,0
20240930,164100,14529739,713,713,713,713,0
20240930,164000,14529739,713,713,713,713,0
20240930,163900,14529739,713,713,713,713,0
20240930,163800,14529739,713,713,713,713,0
20240930,163700,14529739,713,713,713,713,0
20240930,163600,14529739,713,713,713,713,0
20240930,163500,14529739,713,713,713,713,0
20240930,163400,14529739,713,713,713,713,0
20240930,163300,14529739,713,713,713,713,646
20240930,163200,14529739,713,713,713,713,0
20240930,163100,14529739,713,713,713,713,0
20240930,163000,14529739,713,713,713,713,0
20240930,162900,14529739,713,713,713,713,0
20240930,162800,14529739,713,713,713,713,0
20240930,162700,14529739,713,713,713,713,0
20240930,162600,14529739,713,713,713,713,0
20240930,162500,14529739,713,713,713,713,0
20240930,162400,14529739,713,713,713,713,0
20240930,162300,14529739,713,713,713,713,0
20240930,162200,14529739,713,713,713,713,0
20240930,162100,14529739,713,713,713,713,0
20240930,162000,14529739,713,713,713,713,0
20240930,161900,14529739,713,713,713,713,0
20240930,161800,14529739,713,713,713,713,0
20240930,161700,14529739,713,713,713,713,0
20240930,161600,14529739,713,713,713,713,0
20240930,161500,14529739,713,713,713,713,0
20240930,161400,14529739,713,713,713,713,0
20240930,161300,14529739,713,713,713,713,0
20240930,161200,14529739,713,713,713,713,0
20240930,161100,14529739,713,713,713,713,0
20240930,161000,14529739,713,713,713,713,0
20240930,160900,14529739,713,713,713,713,0
20240930,160800,14529739,713,713,713,713,0
20240930,160700,14529739,713,713,713,713,0
20240930,160600,14529739,713,713,713,713,0
20240930,160500,14529739,713,713,713,713,0
20240930,160400,14529739,713,713,713,713,0
20240930,160300,14529739,713,713,713,713,646
20240930,160200,14529739,713,713,713,713,0
20240930,160100,14529739,713,713,713,713,0
20240930,160000,14529739,713,713,713,713,0
20240930,155900,14529739,713,713,713,713,0
20240930,155800,14529739,713,713,713,713,0
20240930,155700,14529739,713,713,713,713,0
20240930,155600,14529739,713,713,713,713,0
20240930,155500,14529739,713,713,713,713,0
20240930,155400,14529739,713,713,713,713,0
20240930,155300,14529739,713,713,713,713,0
20240930,155200,14529739,713,713,713,713,0
20240930,155100,14529739,713,713,713,713,0
20240930,155000,14529739,713,713,713,713,0
20240930,154900,14529739,713,713,713,713,0
20240930,154800,14529739,713,713,713,713,0
20240930,154700,14529739,713,713,713,713,0
20240930,154600,14529739,713,713,713,713,0
20240930,154500,14529739,713,713,713,713,0
20240930,154400,14529739,713,713,713,713,0
20240930,154300,14529739,713,713,713,713,0
20240930,154200,14529739,713,713,713,713,0
20240930,154100,14529739,713,713,713,713,0
20240930,154000,14529739,713,713,713,713,0
20240930,153900,14529739,713,713,713,713,0
20240930,153800,14529739,713,713,713,713,0
20240930,153700,14529739,713,713,713,713,0
20240930,153600,14529739,713,713,713,713,0
20240930,153500,14529739,713,713,713,713,0
20240930,153400,14529739,713,713,713,713,0
20240930,153300,14529739,713,713,713,713,646
20240930,153200,14529739,713,713,713,713,0
20240930,153100,14529739,713,713,713,713,0
20240930,153000,14529739,713,713,713,713,646
20240930,152900,14069141,713,713,713,713,0
20240930,152800,14069141,713,713,713,713,0
20240930,152700,14069141,713,713,713,713,0
20240930,152600,14069141,713,713,713,713,0
20240930,152500,14069141,713,713,713,713,0
20240930,152400,14069141,713,713,713,713,0
20240930,152300,14069141,713,713,713,713,0
20240930,152200,14069141,713,713,713,713,0
20240930,152100,14069141,713,713,713,713,0
20240930,152000,14069141,713,713,713,713,0
20240930,151900,14069141,713,713,713,713,0
20240930,151800,14069141,713,713,713,713,31
20240930,151700,14047038,712,712,712,712,0
20240930,151600,14047038,712,712,712,712,0
20240930,151500,14047038,712,712,712,712,0
20240930,151400,14047038,712,712,712,712,0
20240930,151300,14047038,712,712,712,712,0
20240930,151200,14047038,712,712,712,712,0
20240930,151100,14047038,712,712,712,712,1
20240930,151000,14046326,713,713,713,713,0
20240930,150900,14046326,713,713,713,713,0
20240930,150800,14046326,713,713,713,713,0
20240930,150700,14046326,713,713,713,713,0
20240930,150600,14046326,713,713,713,713,0
20240930,150500,14046326,713,713,713,713,0
20240930,150400,14046326,713,713,713,713,0
20240930,150300,14046326,713,713,713,713,0
20240930,150200,14046326,713,713,713,713,1
20240930,150100,14045613,711,711,711,711,0
20240930,150000,14045613,711,711,711,711,0
20240930,145900,14045613,711,711,711,711,0
20240930,145800,14045613,711,711,711,711,0
20240930,145700,14045613,711,711,711,711,0
20240930,145600,14045613,711,711,711,711,0
20240930,145500,14045613,711,713,713,711,1536
20240930,145400,12950447,712,712,712,712,72
20240930,145300,12899183,711,711,711,711,138
20240930,145200,12801065,710,709,710,709,255
20240930,145100,12620133,709,709,709,709,1
20240930,145000,12619424,710,710,710,710,0
20240930,144900,12619424,710,710,710,710,0
20240930,144800,12619424,710,710,710,710,0
20240930,144700,12619424,710,710,710,710,0
20240930,144600,12619424,710,710,710,710,0
20240930,144500,12619424,710,710,710,710,2
20240930,144400,12618004,710,710,710,710,125
20240930,144300,12529254,710,710,710,710,2
20240930,144200,12527834,710,710,710,710,3
20240930,144100,12525704,711,711,711,711,0
20240930,144000,12525704,711,711,711,711,0
20240930,143900,12525704,711,711,711,711,0
20240930,143800,12525704,711,711,711,711,0
20240930,143700,12525704,711,711,711,711,0
20240930,143600,12525704,711,711,711,711,1
20240930,143500,12524993,712,712,712,712,0
20240930,143400,12524993,712,711,712,711,47
20240930,143300,12491546,711,711,711,711,48
20240930,143200,12457418,710,710,710,710,0
20240930,143100,12457418,710,710,710,710,119
20240930,143000,12372928,711,711,711,711,0
20240930,142900,12372928,711,711,711,711,8
20240930,142800,12367240,711,711,711,711,47
20240930,142700,12333823,712,712,712,712,0
20240930,142600,12333823,712,712,712,712,39
20240930,142500,12306055,711,711,711,711,3
20240930,142400,12303922,713,713,713,713,0
20240930,142300,12303922,713,713,713,713,0
20240930,142200,12303922,713,713,713,713,0
20240930,142100,12303922,713,713,713,713,1
20240930,142000,12303209,711,711,711,711,0
20240930,141900,12303209,711,711,711,711,0
20240930,141800,12303209,711,711,711,711,0
20240930,141700,12303209,711,711,711,711,0
20240930,141600,12303209,711,711,711,711,0
20240930,141500,12303209,711,711,711,711,0
20240930,141400,12303209,711,711,711,711,0
20240930,141300,12303209,711,711,711,711,0
20240930,141200,12303209,711,713,713,711,3
20240930,141100,12301073,714,714,714,714,0
20240930,141000,12301073,714,714,714,714,0
20240930,140900,12301073,714,714,714,714,0
20240930,140800,12301073,714,714,714,714,0
20240930,140700,12301073,714,713,714,713,2
20240930,140600,12299646,711,711,711,711,0
20240930,140500,12299646,711,711,711,711,0
20240930,140400,12299646,711,711,711,711,0
20240930,140300,12299646,711,711,711,711,0
20240930,140200,12299646,711,711,711,711,0
20240930,140100,12299646,711,711,711,711,0
20240930,140000,12299646,711,713,713,711,3
20240930,135900,12297510,718,718,718,718,0
20240930,135800,12297510,718,718,718,718,0
20240930,135700,12297510,718,718,718,718,0
20240930,135600,12297510,718,718,718,718,0
20240930,135500,12297510,718,718,718,718,0
20240930,135400,12297510,718,718,718,718,0
20240930,135300,12297510,718,717,718,717,130
20240930,135200,12204271,714,714,714,714,0
20240930,135100,12204271,714,714,714,714,0
20240930,135000,12204271,714,714,714,714,0
20240930,134900,12204271,714,714,714,714,0
20240930,134800,12204271,714,714,714,714,0
20240930,134700,12204271,714,714,714,714,0
20240930,134600,12204271,714,714,714,714,0
20240930,134500,12204271,714,716,716,714,3
20240930,134400,12202126,717,717,717,717,0
20240930,134300,12202126,717,717,717,717,0
20240930,134200,12202126,717,717,717,717,0
20240930,134100,12202126,717,717,717,717,0
20240930,134000,12202126,717,717,717,717,0
20240930,133900,12202126,717,717,717,717,0
20240930,133800,12202126,717,717,717,717,0
20240930,133700,12202126,717,717,717,717,1
20240930,133600,12201409,717,717,717,717,0
20240930,133500,12201409,717,717,717,717,10
20240930,133400,12194239,718,718,718,718,0
20240930,133300,12194239,718,718,718,718,0
20240930,133200,12194239,718,718,718,718,0
20240930,133100,12194239,718,718,718,718,0
20240930,133000,12194239,718,718,718,718,0
20240930,132900,12194239,718,718,718,718,0
20240930,132800,12194239,718,718,718,718,0
20240930,132700,12194239,718,716,718,716,100
20240930,132600,12122441,716,716,716,716,1
20240930,132500,12121725,714,714,714,714,0
20240930,132400,12121725,714,714,714,714,0
20240930,132300,12121725,714,714,714,714,0
20240930,132200,12121725,714,714,714,714,0
20240930,132100,12121725,714,714,714,714,0
20240930,132000,12121725,714,714,714,714,0
20240930,131900,12121725,714,714,714,714,0
20240930,131800,12121725,714,714,714,714,0
20240930,131700,12121725,714,714,714,714,0
20240930,131600,12121725,714,714,714,714,0
20240930,131500,12121725,714,716,716,714,3
20240930,131400,12119580,717,717,717,717,0
20240930,131300,12119580,717,717,717,717,0
20240930,131200,12119580,717,717,717,717,0
20240930,131100,12119580,717,717,717,717,0
20240930,131000,12119580,717,717,717,717,278
20240930,130900,11920254,717,717,717,717,0
20240930,130800,11920254,717,717,717,717,0
20240930,130700,11920254,717,717,717,717,0
20240930,130600,11920254,717,717,717,717,0
20240930,130500,11920254,717,717,717,717,1
20240930,130400,11919537,713,713,713,713,0
20240930,130300,11919537,713,716,716,713,3000
20240930,130200,9780531,718,718,718,718,0
20240930,130100,9780531,718,718,718,718,0
20240930,130000,9780531,718,718,718,718,0
20240930,125900,9780531,718,718,718,718,0
20240930,125800,9780531,718,718,718,718,0
20240930,125700,9780531,718,718,718,718,0
20240930,125600,9780531,718,718,718,718,1
20240930,125500,9779813,718,718,718,718,1
20240930,125400,9779095,718,718,718,718,0
20240930,125300,9779095,718,718,718,718,0
20240930,125200,9779095,718,716,718,716,206
20240930,125100,9631218,713,713,713,713,0
20240930,125000,9631218,713,713,713,713,0
20240930,124900,9631218,713,713,713,713,0
20240930,124800,9631218,713,713,713,713,0
20240930,124700,9631218,713,713,713,713,0
20240930,124600,9631218,713,713,713,713,3
20240930,124500,9629079,713,713,713,713,0
20240930,124400,9629079,713,713,713,713,0
20240930,124300,9629079,713,713,713,713,0
20240930,124200,9629079,713,713,713,713,0
20240930,124100,9629079,713,713,713,713,0
20240930,124000,9629079,713,713,713,713,0
20240930,123900,9629079,713,713,713,713,0
20240930,123800,9629079,713,713,713,713,0
20240930,123700,9629079,713,713,713,713,0
20240930,123600,9629079,713,713,713,713,0
20240930,123500,9629079,713,713,713,713,0
20240930,123400,9629079,713,713,713,713,0
20240930,123300,9629079,713,713,713,713,0
20240930,123200,9629079,713,713,713,713,3
20240930,123100,9626940,710,710,710,710,0
20240930,123000,9626940,710,710,710,710,0
20240930,122900,9626940,710,710,710,710,0
20240930,122800,9626940,710,710,710,710,0
20240930,122700,9626940,710,710,710,710,0
20240930,122600,9626940,710,710,710,710,0
20240930,122500,9626940,710,712,712,710,3
20240930,122400,9624807,713,713,713,713,0
20240930,122300,9624807,713,713,713,713,0
20240930,122200,9624807,713,713,713,713,0
20240930,122100,9624807,713,713,713,713,1
20240930,122000,9624094,714,714,714,714,0
20240930,121900,9624094,714,714,714,714,0
20240930,121800,9624094,714,714,714,714,0
20240930,121700,9624094,714,714,715,713,4
20240930,121600,9621238,715,715,715,715,0
20240930,121500,9621238,715,715,715,715,0
20240930,121400,9621238,715,715,715,715,0
20240930,121300,9621238,715,715,715,715,0
20240930,121200,9621238,715,715,715,715,0
20240930,121100,9621238,715,715,715,715,0
20240930,121000,9621238,715,715,715,715,0
20240930,120900,9621238,715,715,715,715,0
20240930,120800,9621238,715,715,715,715,200
20240930,120700,9478238,715,709,715,709,1850
20240930,120600,8164926,708,708,708,708,0
20240930,120500,8164926,708,708,708,708,2408
20240930,120400,6460062,708,709,709,708,330
20240930,120300,6226421,702,702,702,702,0
20240930,120200,6226421,702,702,702,702,0
20240930,120100,6226421,702,702,702,702,0
20240930,120000,6226421,702,702,702,702,0
20240930,115900,6226421,702,702,702,702,0
20240930,115800,6226421,702,702,702,702,0
20240930,115700,6226421,702,702,702,702,0
20240930,115600,6226421,702,707,707,702,4212
20240930,115500,3256926,705,711,711,705,2005
20240930,115400,1839994,711,711,711,711,2
20240930,115300,1838572,710,710,710,710,357
20240930,115200,1585102,711,711,711,711,0
20240930,115100,1585102,711,711,711,711,0
20240930,115000,1585102,711,711,711,711,0
20240930,114900,1585102,711,711,711,711,0
20240930,114800,1585102,711,711,711,711,0
20240930,114700,1585102,711,711,711,711,0
20240930,114600,1585102,711,711,711,711,3
20240930,114500,1582969,711,711,711,711,0
20240930,114400,1582969,711,711,711,711,0
20240930,114300,1582969,711,711,711,711,0
20240930,114200,1582969,711,711,711,711,0
20240930,114100,1582969,711,710,711,710,50
20240930,114000,1547456,710,710,710,710,78
20240930,113900,1492076,710,710,710,710,0
20240930,113800,1492076,710,710,710,710,0
20240930,113700,1492076,710,710,710,710,0
20240930,113600,1492076,710,710,710,710,4
20240930,113500,1489236,710,710,710,710,0
20240930,113400,1489236,710,710,710,710,0
20240930,113300,1489236,710,710,710,710,2
20240930,113200,1487816,711,711,711,711,1
20240930,113100,1487105,712,712,712,712,0
20240930,113000,1487105,712,712,712,712,0
20240930,112900,1487105,712,712,712,712,7
20240930,112800,1482121,712,712,712,712,0
20240930,112700,1482121,712,712,712,712,0
20240930,112600,1482121,712,712,712,712,0
20240930,112500,1482121,712,712,712,712,119
20240930,112400,1397393,711,711,711,711,119
20240930,112300,1312784,711,711,711,711,0
20240930,112200,1312784,711,711,711,711,0
20240930,112100,1312784,711,711,711,711,0
20240930,112000,1312784,711,711,711,711,0
20240930,111900,1312784,711,711,711,711,0
20240930,111800,1312784,711,711,711,711,0
20240930,111700,1312784,711,711,711,711,0
20240930,111600,1312784,711,711,711,711,1
20240930,111500,1312073,712,712,712,712,0
20240930,111400,1312073,712,712,712,712,0
20240930,111300,1312073,712,712,712,712,0
20240930,111200,1312073,712,712,712,712,0
20240930,111100,1312073,712,712,712,712,1
20240930,111000,1311361,714,714,714,714,0
20240930,110900,1311361,714,714,714,714,0
20240930,110800,1311361,714,714,714,714,0
20240930,110700,1311361,714,714,714,714,0
20240930,110600,1311361,714,714,714,714,0
20240930,110500,1311361,714,714,714,712,3
20240930,110400,1309221,712,712,713,712,5
20240930,110300,1305659,708,708,708,708,0
20240930,110200,1305659,708,708,708,708,0
20240930,110100,1305659,708,708,708,708,120
20240930,110000,1220699,708,708,708,708,0
20240930,105900,1220699,708,708,708,708,0
20240930,105800,1220699,708,708,708,708,0
20240930,105700,1220699,708,708,708,708,0
20240930,105600,1220699,708,708,708,708,119
20240930,105500,1136447,709,709,709,709,0
20240930,105400,1136447,709,709,709,709,0
20240930,105300,1136447,709,709,709,709,1
20240930,105200,1135738,708,708,708,708,0
20240930,105100,1135738,708,708,708,708,119
20240930,105000,1051486,708,708,708,708,0
20240930,104900,1051486,708,708,708,708,0
20240930,104800,1051486,708,708,708,708,0
20240930,104700,1051486,708,708,708,708,0
20240930,104600,1051486,708,708,708,708,119
20240930,104500,967234,709,709,709,709,0
20240930,104400,967234,709,709,709,709,0
20240930,104300,967234,709,708,709,708,2
20240930,104200,965817,709,709,709,708,53
20240930,104100,928241,710,709,710,709,2
20240930,104000,926822,710,710,710,710,101
20240930,103900,855112,711,711,711,711,37
20240930,103800,828805,711,711,711,711,20
20240930,103700,814585,711,711,711,711,0
20240930,103600,814585,711,711,711,711,1
20240930,103500,813874,711,711,711,711,0
20240930,103400,813874,711,711,711,711,0
20240930,103300,813874,711,711,711,711,0
20240930,103200,813874,711,711,711,711,0
20240930,103100,813874,711,711,711,711,7
20240930,103000,808897,711,711,711,711,0
20240930,102900,808897,711,711,711,711,0
20240930,102800,808897,711,711,711,711,0
20240930,102700,808897,711,711,711,711,0
20240930,102600,808897,711,712,712,711,34
20240930,102500,784722,712,712,712,712,1
20240930,102400,784010,712,712,712,712,0
20240930,102300,784010,712,712,712,712,0
20240930,102200,784010,712,712,712,712,0
20240930,102100,784010,712,712,712,712,1
20240930,102000,783298,714,714,714,714,0
20240930,101900,783298,714,714,714,714,0
20240930,101800,783298,714,714,714,714,0
20240930,101700,783298,714,714,714,714,0
20240930,101600,783298,714,714,714,714,1
20240930,101500,782584,711,711,711,711,0
20240930,101400,782584,711,711,711,711,0
20240930,101300,782584,711,711,711,711,0
20240930,101200,782584,711,711,711,711,0
20240930,101100,782584,711,714,714,711,500
20240930,101000,426608,715,715,715,715,0
20240930,100900,426608,715,715,715,715,0
20240930,100800,426608,715,715,715,715,0
20240930,100700,426608,715,713,715,713,10
20240930,100600,419468,713,713,713,713,0
20240930,100500,419468,713,713,713,713,0
20240930,100400,419468,713,713,713,713,1
20240930,100300,418755,712,712,712,712,0
20240930,100200,418755,712,714,714,712,5
20240930,100100,415190,714,714,714,714,0
20240930,100000,415190,714,714,714,714,1
20240930,095900,414476,714,714,714,714,0
20240930,095800,414476,714,713,714,713,2
20240930,095700,413049,714,714,714,714,0
20240930,095600,413049,714,714,714,714,1
20240930,095500,412335,714,714,714,714,0
20240930,095400,412335,714,714,714,714,0
20240930,095300,412335,714,714,714,714,0
20240930,095200,412335,714,714,714,714,0
20240930,095100,412335,714,714,714,714,0
20240930,095000,412335,714,714,714,714,0
20240930,094900,412335,714,714,714,714,1
20240930,094800,411621,717,717,717,717,0
20240930,094700,411621,717,717,717,717,0
20240930,094600,411621,717,717,717,717,236
20240930,094500,242409,716,715,716,715,128
20240930,094400,150770,715,715,715,715,100
20240930,094300,79270,715,715,715,715,0
20240930,094200,79270,715,715,715,715,0
20240930,094100,79270,715,715,715,715,1
20240930,094000,78555,715,715,715,715,0
20240930,093900,78555,715,715,715,715,0
20240930,093800,78555,715,715,715,715,8
20240930,093700,72835,715,715,715,715,0
20240930,093600,72835,715,715,715,715,1
20240930,093500,72120,716,716,716,716,0
20240930,093400,72120,716,716,716,716,0
20240930,093300,72120,716,716,716,716,0
20240930,093200,72120,716,716,716,716,0
20240930,093100,72120,716,717,717,716,4
20240930,093000,69253,717,717,717,717,2
20240930,092900,67819,717,717,717,717,1
20240930,092800,67102,720,720,720,720,0
20240930,092700,67102,720,720,720,720,0
20240930,092600,67102,720,720,720,720,0
20240930,092500,67102,720,720,720,720,0
20240930,092400,67102,720,720,720,720,0
20240930,092300,67102,720,720,720,720,0
20240930,092200,67102,720,720,720,720,0
20240930,092100,67102,720,720,720,720,0
20240930,092000,67102,720,720,720,720,0
20240930,091900,67102,720,719,720,719,5
20240930,091800,63506,717,717,717,717,0
20240930,091700,63506,717,717,717,717,0
20240930,091600,63506,717,717,717,717,0
20240930,091500,63506,717,717,717,717,1
20240930,091400,62789,712,712,712,712,0
20240930,091300,62789,712,712,712,712,0
20240930,091200,62789,712,712,712,712,0
20240930,091100,62789,712,712,712,712,0
20240930,091000,62789,712,712,712,712,0
20240930,090900,62789,712,712,712,712,0
20240930,090800,62789,712,712,712,712,0
20240930,090700,62789,712,712,712,712,0
20240930,090600,62789,712,712,712,712,0
20240930,090500,62789,712,717,717,712,10
20240930,090400,55650,718,718,718,718,0
20240930,090300,55650,718,718,718,718,1
20240930,090200,54932,719,719,720,719,11
20240930,090100,47022,718,718,719,717,5
20240930,090000,43432,712,712,712,712,61