KissMeData/010280/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,185500,28138294,611,611,611,611,2464
20240923,185400,28138294,611,611,611,611,0
20240923,185300,28138294,611,611,611,611,0
20240923,185200,28138294,611,611,611,611,0
20240923,185100,28138294,611,611,611,611,0
20240923,185000,28138294,611,611,611,611,0
20240923,184900,28138294,611,611,611,611,0
20240923,184800,28138294,611,611,611,611,0
20240923,184700,28138294,611,611,611,611,0
20240923,184600,28138294,611,611,611,611,0
20240923,184500,28138294,611,611,611,611,0
20240923,184400,28138294,611,611,611,611,0
20240923,184300,28138294,611,611,611,611,0
20240923,184200,28138294,611,611,611,611,0
20240923,184100,28138294,611,611,611,611,0
20240923,184000,28138294,611,611,611,611,0
20240923,183900,28138294,611,611,611,611,0
20240923,183800,28138294,611,611,611,611,0
20240923,183700,28138294,611,611,611,611,0
20240923,183600,28138294,611,611,611,611,0
20240923,183500,28138294,611,611,611,611,0
20240923,183400,28138294,611,611,611,611,0
20240923,183300,28138294,611,611,611,611,0
20240923,183200,28138294,611,611,611,611,0
20240923,183100,28138294,611,611,611,611,0
20240923,183000,28138294,611,611,611,611,0
20240923,182900,28138294,611,611,611,611,0
20240923,182800,28138294,611,611,611,611,0
20240923,182700,28138294,611,611,611,611,0
20240923,182600,28138294,611,611,611,611,0
20240923,182500,28138294,611,611,611,611,2464
20240923,182400,28138294,611,611,611,611,0
20240923,182300,28138294,611,611,611,611,0
20240923,182200,28138294,611,611,611,611,0
20240923,182100,28138294,611,611,611,611,0
20240923,182000,28138294,611,611,611,611,0
20240923,181900,28138294,611,611,611,611,0
20240923,181800,28138294,611,611,611,611,0
20240923,181700,28138294,611,611,611,611,0
20240923,181600,28138294,611,611,611,611,0
20240923,181500,28138294,611,611,611,611,0
20240923,181400,28138294,611,611,611,611,0
20240923,181300,28138294,611,611,611,611,0
20240923,181200,28138294,611,611,611,611,0
20240923,181100,28138294,611,611,611,611,0
20240923,181000,28138294,611,611,611,611,0
20240923,180900,28138294,611,611,611,611,0
20240923,180800,28138294,611,611,611,611,0
20240923,180700,28138294,611,611,611,611,0
20240923,180600,28138294,611,611,611,611,0
20240923,180500,28138294,611,611,611,611,0
20240923,180400,28138294,611,611,611,611,0
20240923,180300,28138294,611,611,611,611,0
20240923,180200,28138294,611,611,611,611,0
20240923,180100,28138294,611,611,611,611,0
20240923,180000,28138294,611,611,611,611,0
20240923,175900,28138294,611,611,611,611,0
20240923,175800,28138294,611,611,611,611,0
20240923,175700,28138294,611,611,611,611,0
20240923,175600,28138294,611,611,611,611,0
20240923,175500,28138294,611,611,611,611,2464
20240923,175400,28138294,611,611,611,611,0
20240923,175300,28138294,611,611,611,611,0
20240923,175200,28138294,611,611,611,611,0
20240923,175100,28138294,611,611,611,611,0
20240923,175000,28138294,611,611,611,611,0
20240923,174900,28138294,611,611,611,611,0
20240923,174800,28138294,611,611,611,611,0
20240923,174700,28138294,611,611,611,611,0
20240923,174600,28138294,611,611,611,611,0
20240923,174500,28138294,611,611,611,611,0
20240923,174400,28138294,611,611,611,611,0
20240923,174300,28138294,611,611,611,611,0
20240923,174200,28138294,611,611,611,611,0
20240923,174100,28138294,611,611,611,611,0
20240923,174000,28138294,611,611,611,611,0
20240923,173900,28138294,611,611,611,611,0
20240923,173800,28138294,611,611,611,611,0
20240923,173700,28138294,611,611,611,611,0
20240923,173600,28138294,611,611,611,611,0
20240923,173500,28138294,611,611,611,611,0
20240923,173400,28138294,611,611,611,611,0
20240923,173300,28138294,611,611,611,611,0
20240923,173200,28138294,611,611,611,611,0
20240923,173100,28138294,611,611,611,611,0
20240923,173000,28138294,611,611,611,611,0
20240923,172900,28138294,611,611,611,611,0
20240923,172800,28138294,611,611,611,611,0
20240923,172700,28138294,611,611,611,611,0
20240923,172600,28138294,611,611,611,611,0
20240923,172500,28138294,611,611,611,611,2464
20240923,172400,28138294,611,611,611,611,0
20240923,172300,28138294,611,611,611,611,0
20240923,172200,28138294,611,611,611,611,0
20240923,172100,28138294,611,611,611,611,0
20240923,172000,28138294,611,611,611,611,0
20240923,171900,28138294,611,611,611,611,0
20240923,171800,28138294,611,611,611,611,0
20240923,171700,28138294,611,611,611,611,0
20240923,171600,28138294,611,611,611,611,0
20240923,171500,28138294,611,611,611,611,0
20240923,171400,28138294,611,611,611,611,0
20240923,171300,28138294,611,611,611,611,0
20240923,171200,28138294,611,611,611,611,0
20240923,171100,28138294,611,611,611,611,0
20240923,171000,28138294,611,611,611,611,0
20240923,170900,28138294,611,611,611,611,0
20240923,170800,28138294,611,611,611,611,0
20240923,170700,28138294,611,611,611,611,0
20240923,170600,28138294,611,611,611,611,0
20240923,170500,28138294,611,611,611,611,0
20240923,170400,28138294,611,611,611,611,0
20240923,170300,28138294,611,611,611,611,0
20240923,170200,28138294,611,611,611,611,0
20240923,170100,28138294,611,611,611,611,0
20240923,170000,28138294,611,611,611,611,0
20240923,165900,28138294,611,611,611,611,0
20240923,165800,28138294,611,611,611,611,0
20240923,165700,28138294,611,611,611,611,0
20240923,165600,28138294,611,611,611,611,0
20240923,165500,28138294,611,611,611,611,2464
20240923,165400,28138294,611,611,611,611,0
20240923,165300,28138294,611,611,611,611,0
20240923,165200,28138294,611,611,611,611,0
20240923,165100,28138294,611,611,611,611,0
20240923,165000,28138294,611,611,611,611,0
20240923,164900,28138294,611,611,611,611,0
20240923,164800,28138294,611,611,611,611,0
20240923,164700,28138294,611,611,611,611,0
20240923,164600,28138294,611,611,611,611,0
20240923,164500,28138294,611,611,611,611,0
20240923,164400,28138294,611,611,611,611,0
20240923,164300,28138294,611,611,611,611,0
20240923,164200,28138294,611,611,611,611,0
20240923,164100,28138294,611,611,611,611,0
20240923,164000,28138294,611,611,611,611,0
20240923,163900,28138294,611,611,611,611,0
20240923,163800,28138294,611,611,611,611,0
20240923,163700,28138294,611,611,611,611,0
20240923,163600,28138294,611,611,611,611,0
20240923,163500,28138294,611,611,611,611,0
20240923,163400,28138294,611,611,611,611,0
20240923,163300,28138294,611,611,611,611,0
20240923,163200,28138294,611,611,611,611,0
20240923,163100,28138294,611,611,611,611,0
20240923,163000,28138294,611,611,611,611,0
20240923,162900,28138294,611,611,611,611,0
20240923,162800,28138294,611,611,611,611,0
20240923,162700,28138294,611,611,611,611,0
20240923,162600,28138294,611,611,611,611,0
20240923,162500,28138294,611,611,611,611,2464
20240923,162400,28138294,611,611,611,611,0
20240923,162300,28138294,611,611,611,611,0
20240923,162200,28138294,611,611,611,611,0
20240923,162100,28138294,611,611,611,611,0
20240923,162000,28138294,611,611,611,611,0
20240923,161900,28138294,611,611,611,611,0
20240923,161800,28138294,611,611,611,611,0
20240923,161700,28138294,611,611,611,611,0
20240923,161600,28138294,611,611,611,611,0
20240923,161500,28138294,611,611,611,611,0
20240923,161400,28138294,611,611,611,611,0
20240923,161300,28138294,611,611,611,611,0
20240923,161200,28138294,611,611,611,611,0
20240923,161100,28138294,611,611,611,611,0
20240923,161000,28138294,611,611,611,611,0
20240923,160900,28138294,611,611,611,611,0
20240923,160800,28138294,611,611,611,611,0
20240923,160700,28138294,611,611,611,611,0
20240923,160600,28138294,611,611,611,611,0
20240923,160500,28138294,611,611,611,611,0
20240923,160400,28138294,611,611,611,611,0
20240923,160300,28138294,611,611,611,611,0
20240923,160200,28138294,611,611,611,611,0
20240923,160100,28138294,611,611,611,611,0
20240923,160000,28138294,611,611,611,611,0
20240923,155900,28138294,611,611,611,611,0
20240923,155800,28138294,611,611,611,611,0
20240923,155700,28138294,611,611,611,611,0
20240923,155600,28138294,611,611,611,611,0
20240923,155500,28138294,611,611,611,611,2464
20240923,155400,28138294,611,611,611,611,0
20240923,155300,28138294,611,611,611,611,0
20240923,155200,28138294,611,611,611,611,0
20240923,155100,28138294,611,611,611,611,0
20240923,155000,28138294,611,611,611,611,0
20240923,154900,28138294,611,611,611,611,0
20240923,154800,28138294,611,611,611,611,0
20240923,154700,28138294,611,611,611,611,0
20240923,154600,28138294,611,611,611,611,0
20240923,154500,28138294,611,611,611,611,0
20240923,154400,28138294,611,611,611,611,0
20240923,154300,28138294,611,611,611,611,0
20240923,154200,28138294,611,611,611,611,0
20240923,154100,28138294,611,611,611,611,0
20240923,154000,28138294,611,611,611,611,0
20240923,153900,28138294,611,611,611,611,0
20240923,153800,28138294,611,611,611,611,0
20240923,153700,28138294,611,611,611,611,0
20240923,153600,28138294,611,611,611,611,0
20240923,153500,28138294,611,611,611,611,0
20240923,153400,28138294,611,611,611,611,0
20240923,153300,28138294,611,611,611,611,0
20240923,153200,28138294,611,611,611,611,0
20240923,153100,28138294,611,611,611,611,0
20240923,153000,28138294,611,611,611,611,2464
20240923,152900,26632790,615,615,615,615,0
20240923,152800,26632790,615,615,615,615,0
20240923,152700,26632790,615,615,615,615,0
20240923,152600,26632790,615,615,615,615,0
20240923,152500,26632790,615,615,615,615,0
20240923,152400,26632790,615,615,615,615,0
20240923,152300,26632790,615,615,615,615,0
20240923,152200,26632790,615,615,615,615,0
20240923,152100,26632790,615,615,615,615,0
20240923,152000,26632790,615,615,615,615,0
20240923,151900,26632790,615,616,616,615,30
20240923,151800,26614338,617,617,617,617,0
20240923,151700,26614338,617,617,617,617,0
20240923,151600,26614338,617,617,617,617,0
20240923,151500,26614338,617,617,617,617,0
20240923,151400,26614338,617,617,617,617,0
20240923,151300,26614338,617,617,617,617,0
20240923,151200,26614338,617,617,617,617,0
20240923,151100,26614338,617,617,617,617,0
20240923,151000,26614338,617,617,617,617,0
20240923,150900,26614338,617,617,617,617,0
20240923,150800,26614338,617,617,617,617,0
20240923,150700,26614338,617,617,617,617,0
20240923,150600,26614338,617,617,617,617,193
20240923,150500,26495257,618,618,618,618,0
20240923,150400,26495257,618,618,618,618,0
20240923,150300,26495257,618,618,618,618,0
20240923,150200,26495257,618,618,618,618,0
20240923,150100,26495257,618,618,618,618,0
20240923,150000,26495257,618,618,618,618,0
20240923,145900,26495257,618,618,618,618,0
20240923,145800,26495257,618,618,618,618,0
20240923,145700,26495257,618,618,618,618,10
20240923,145600,26489077,617,617,617,617,0
20240923,145500,26489077,617,617,617,617,0
20240923,145400,26489077,617,617,617,617,1000
20240923,145300,25872077,617,617,617,617,0
20240923,145200,25872077,617,617,617,617,0
20240923,145100,25872077,617,617,617,617,0
20240923,145000,25872077,617,617,617,617,0
20240923,144900,25872077,617,617,617,617,0
20240923,144800,25872077,617,617,617,617,0
20240923,144700,25872077,617,617,617,617,0
20240923,144600,25872077,617,617,617,617,0
20240923,144500,25872077,617,617,617,617,0
20240923,144400,25872077,617,617,617,617,0
20240923,144300,25872077,617,617,617,617,0
20240923,144200,25872077,617,617,617,617,0
20240923,144100,25872077,617,617,617,617,0
20240923,144000,25872077,617,617,617,617,0
20240923,143900,25872077,617,617,617,617,0
20240923,143800,25872077,617,617,617,617,27
20240923,143700,25855418,617,617,617,617,0
20240923,143600,25855418,617,617,617,617,90
20240923,143500,25799888,617,617,617,617,0
20240923,143400,25799888,617,617,617,617,0
20240923,143300,25799888,617,617,617,617,0
20240923,143200,25799888,617,617,617,617,0
20240923,143100,25799888,617,617,617,617,0
20240923,143000,25799888,617,617,617,617,0
20240923,142900,25799888,617,617,617,617,0
20240923,142800,25799888,617,617,617,617,0
20240923,142700,25799888,617,617,617,617,0
20240923,142600,25799888,617,617,617,617,0
20240923,142500,25799888,617,617,617,617,0
20240923,142400,25799888,617,617,617,617,0
20240923,142300,25799888,617,617,617,617,0
20240923,142200,25799888,617,617,617,617,0
20240923,142100,25799888,617,617,617,617,0
20240923,142000,25799888,617,617,617,617,0
20240923,141900,25799888,617,617,617,617,0
20240923,141800,25799888,617,617,617,617,0
20240923,141700,25799888,617,617,617,617,0
20240923,141600,25799888,617,617,617,617,0
20240923,141500,25799888,617,617,617,617,0
20240923,141400,25799888,617,617,617,617,0
20240923,141300,25799888,617,617,617,617,0
20240923,141200,25799888,617,617,617,617,0
20240923,141100,25799888,617,617,617,617,0
20240923,141000,25799888,617,617,617,617,0
20240923,140900,25799888,617,617,617,617,0
20240923,140800,25799888,617,617,617,617,0
20240923,140700,25799888,617,617,617,617,0
20240923,140600,25799888,617,617,617,617,0
20240923,140500,25799888,617,617,617,617,100
20240923,140400,25738188,618,618,618,618,0
20240923,140300,25738188,618,618,618,618,0
20240923,140200,25738188,618,618,618,618,0
20240923,140100,25738188,618,618,618,618,0
20240923,140000,25738188,618,618,618,618,319
20240923,135900,25541046,617,617,617,617,0
20240923,135800,25541046,617,617,617,617,0
20240923,135700,25541046,617,617,617,617,0
20240923,135600,25541046,617,617,617,617,0
20240923,135500,25541046,617,617,617,617,0
20240923,135400,25541046,617,617,617,617,0
20240923,135300,25541046,617,617,617,617,0
20240923,135200,25541046,617,617,617,617,0
20240923,135100,25541046,617,617,617,617,0
20240923,135000,25541046,617,617,617,617,0
20240923,134900,25541046,617,617,617,617,0
20240923,134800,25541046,617,617,617,617,0
20240923,134700,25541046,617,617,617,617,0
20240923,134600,25541046,617,617,617,617,0
20240923,134500,25541046,617,617,617,617,0
20240923,134400,25541046,617,617,617,617,0
20240923,134300,25541046,617,617,617,617,0
20240923,134200,25541046,617,617,617,617,0
20240923,134100,25541046,617,617,617,617,0
20240923,134000,25541046,617,617,617,617,0
20240923,133900,25541046,617,617,617,617,0
20240923,133800,25541046,617,617,617,617,0
20240923,133700,25541046,617,617,617,617,0
20240923,133600,25541046,617,617,617,617,0
20240923,133500,25541046,617,617,617,617,0
20240923,133400,25541046,617,617,617,617,0
20240923,133300,25541046,617,617,617,617,0
20240923,133200,25541046,617,617,617,617,0
20240923,133100,25541046,617,617,617,617,0
20240923,133000,25541046,617,617,617,617,0
20240923,132900,25541046,617,617,617,617,50
20240923,132800,25510196,617,617,617,617,0
20240923,132700,25510196,617,617,617,617,0
20240923,132600,25510196,617,617,617,617,93
20240923,132500,25452815,617,617,617,617,0
20240923,132400,25452815,617,617,617,617,0
20240923,132300,25452815,617,617,617,617,0
20240923,132200,25452815,617,617,617,617,0
20240923,132100,25452815,617,617,617,617,0
20240923,132000,25452815,617,617,617,617,0
20240923,131900,25452815,617,617,617,617,50
20240923,131800,25421965,617,617,617,617,0
20240923,131700,25421965,617,617,617,617,0
20240923,131600,25421965,617,617,617,617,0
20240923,131500,25421965,617,617,617,617,0
20240923,131400,25421965,617,617,617,617,0
20240923,131300,25421965,617,617,617,617,0
20240923,131200,25421965,617,617,617,617,0
20240923,131100,25421965,617,617,617,617,0
20240923,131000,25421965,617,617,617,617,0
20240923,130900,25421965,617,617,617,617,0
20240923,130800,25421965,617,617,617,617,0
20240923,130700,25421965,617,617,617,617,0
20240923,130600,25421965,617,617,617,617,0
20240923,130500,25421965,617,617,617,617,1232
20240923,130400,24661821,617,617,617,617,0
20240923,130300,24661821,617,617,617,617,0
20240923,130200,24661821,617,617,617,617,0
20240923,130100,24661821,617,617,617,617,0
20240923,130000,24661821,617,617,617,617,0
20240923,125900,24661821,617,617,617,617,0
20240923,125800,24661821,617,617,617,617,0
20240923,125700,24661821,617,617,617,617,0
20240923,125600,24661821,617,617,617,617,0
20240923,125500,24661821,617,617,617,617,0
20240923,125400,24661821,617,617,617,617,100
20240923,125300,24600121,618,618,618,618,0
20240923,125200,24600121,618,618,618,618,0
20240923,125100,24600121,618,618,618,618,0
20240923,125000,24600121,618,618,618,618,0
20240923,124900,24600121,618,618,618,618,0
20240923,124800,24600121,618,618,618,618,0
20240923,124700,24600121,618,618,618,618,0
20240923,124600,24600121,618,618,618,618,0
20240923,124500,24600121,618,615,618,615,103
20240923,124400,24536713,611,611,611,611,0
20240923,124300,24536713,611,611,611,611,0
20240923,124200,24536713,611,611,611,611,0
20240923,124100,24536713,611,611,611,611,0
20240923,124000,24536713,611,611,611,611,0
20240923,123900,24536713,611,611,611,611,0
20240923,123800,24536713,611,611,611,611,0
20240923,123700,24536713,611,611,611,611,0
20240923,123600,24536713,611,611,611,611,0
20240923,123500,24536713,611,615,615,611,10000
20240923,123400,18424444,620,620,620,620,0
20240923,123300,18424444,620,620,620,620,0
20240923,123200,18424444,620,620,620,620,0
20240923,123100,18424444,620,620,620,620,0
20240923,123000,18424444,620,620,620,620,8
20240923,122900,18419484,615,615,615,615,1
20240923,122800,18418869,620,620,620,620,0
20240923,122700,18418869,620,620,620,620,0
20240923,122600,18418869,620,620,620,620,0
20240923,122500,18418869,620,620,620,620,0
20240923,122400,18418869,620,620,620,620,0
20240923,122300,18418869,620,620,620,620,0
20240923,122200,18418869,620,620,620,620,0
20240923,122100,18418869,620,620,620,620,0
20240923,122000,18418869,620,620,620,620,0
20240923,121900,18418869,620,620,620,620,0
20240923,121800,18418869,620,620,620,620,0
20240923,121700,18418869,620,620,620,620,0
20240923,121600,18418869,620,620,620,620,0
20240923,121500,18418869,620,620,620,620,0
20240923,121400,18418869,620,620,620,620,0
20240923,121300,18418869,620,620,620,620,0
20240923,121200,18418869,620,620,620,620,0
20240923,121100,18418869,620,620,620,620,0
20240923,121000,18418869,620,620,620,620,0
20240923,120900,18418869,620,620,620,620,0
20240923,120800,18418869,620,620,620,620,0
20240923,120700,18418869,620,620,620,620,0
20240923,120600,18418869,620,618,620,618,41
20240923,120500,18393509,610,610,610,610,0
20240923,120400,18393509,610,610,610,610,0
20240923,120300,18393509,610,610,610,610,0
20240923,120200,18393509,610,610,610,610,0
20240923,120100,18393509,610,610,610,610,0
20240923,120000,18393509,610,610,610,610,0
20240923,115900,18393509,610,610,610,610,0
20240923,115800,18393509,610,610,610,610,0
20240923,115700,18393509,610,610,610,610,0
20240923,115600,18393509,610,616,616,610,1875
20240923,115500,17248557,618,619,619,617,8535
20240923,115400,11972224,620,620,620,620,0
20240923,115300,11972224,620,620,620,620,0
20240923,115200,11972224,620,620,620,620,0
20240923,115100,11972224,620,620,620,620,0
20240923,115000,11972224,620,620,620,620,0
20240923,114900,11972224,620,620,620,620,0
20240923,114800,11972224,620,620,620,620,0
20240923,114700,11972224,620,620,620,620,0
20240923,114600,11972224,620,620,620,620,0
20240923,114500,11972224,620,620,620,620,0
20240923,114400,11972224,620,620,620,620,0
20240923,114300,11972224,620,620,620,620,0
20240923,114200,11972224,620,620,620,620,1
20240923,114100,11971604,619,619,619,619,188
20240923,114000,11855232,620,620,620,620,0
20240923,113900,11855232,620,620,620,620,0
20240923,113800,11855232,620,620,620,620,0
20240923,113700,11855232,620,620,620,620,0
20240923,113600,11855232,620,620,620,620,0
20240923,113500,11855232,620,620,620,620,0
20240923,113400,11855232,620,620,620,620,0
20240923,113300,11855232,620,620,620,620,75
20240923,113200,11808732,620,620,620,620,700
20240923,113100,11374732,620,620,620,620,0
20240923,113000,11374732,620,620,620,620,4225
20240923,112900,8755232,620,620,620,620,0
20240923,112800,8755232,620,620,620,620,0
20240923,112700,8755232,620,620,620,620,0
20240923,112600,8755232,620,620,620,620,0
20240923,112500,8755232,620,620,620,620,0
20240923,112400,8755232,620,620,620,620,0
20240923,112300,8755232,620,620,620,620,0
20240923,112200,8755232,620,620,620,620,0
20240923,112100,8755232,620,620,620,620,0
20240923,112000,8755232,620,620,620,620,0
20240923,111900,8755232,620,620,620,620,0
20240923,111800,8755232,620,620,620,620,0
20240923,111700,8755232,620,620,620,620,0
20240923,111600,8755232,620,620,620,620,0
20240923,111500,8755232,620,620,620,620,0
20240923,111400,8755232,620,620,620,620,0
20240923,111300,8755232,620,620,620,620,0
20240923,111200,8755232,620,620,620,620,0
20240923,111100,8755232,620,620,620,620,0
20240923,111000,8755232,620,620,620,620,0
20240923,110900,8755232,620,620,620,620,48
20240923,110800,8725472,620,620,620,620,0
20240923,110700,8725472,620,620,620,620,0
20240923,110600,8725472,620,620,620,620,0
20240923,110500,8725472,620,620,620,620,2121
20240923,110400,7410452,620,620,620,620,0
20240923,110300,7410452,620,620,620,620,0
20240923,110200,7410452,620,620,620,620,0
20240923,110100,7410452,620,620,620,620,0
20240923,110000,7410452,620,620,620,620,0
20240923,105900,7410452,620,620,620,620,0
20240923,105800,7410452,620,620,620,620,0
20240923,105700,7410452,620,620,620,620,0
20240923,105600,7410452,620,620,620,620,0
20240923,105500,7410452,620,620,620,620,1000
20240923,105400,6790452,620,620,620,620,0
20240923,105300,6790452,620,620,620,620,0
20240923,105200,6790452,620,620,620,620,0
20240923,105100,6790452,620,620,620,620,0
20240923,105000,6790452,620,620,620,620,0
20240923,104900,6790452,620,620,620,620,0
20240923,104800,6790452,620,620,620,620,1
20240923,104700,6789832,618,618,618,618,0
20240923,104600,6789832,618,618,618,618,0
20240923,104500,6789832,618,618,618,618,20
20240923,104400,6777472,620,620,620,620,0
20240923,104300,6777472,620,620,620,620,0
20240923,104200,6777472,620,620,620,620,0
20240923,104100,6777472,620,620,620,620,0
20240923,104000,6777472,620,620,620,620,0
20240923,103900,6777472,620,620,620,620,0
20240923,103800,6777472,620,620,620,620,0
20240923,103700,6777472,620,620,620,620,0
20240923,103600,6777472,620,620,620,620,0
20240923,103500,6777472,620,620,620,620,0
20240923,103400,6777472,620,620,620,620,0
20240923,103300,6777472,620,620,620,620,0
20240923,103200,6777472,620,620,620,620,0
20240923,103100,6777472,620,620,620,620,0
20240923,103000,6777472,620,620,620,620,0
20240923,102900,6777472,620,620,620,620,0
20240923,102800,6777472,620,620,620,620,0
20240923,102700,6777472,620,620,620,620,0
20240923,102600,6777472,620,620,620,620,0
20240923,102500,6777472,620,620,620,620,0
20240923,102400,6777472,620,620,620,620,0
20240923,102300,6777472,620,620,620,620,0
20240923,102200,6777472,620,620,620,620,10
20240923,102100,6771272,618,618,618,618,0
20240923,102000,6771272,618,618,618,618,0
20240923,101900,6771272,618,618,618,618,0
20240923,101800,6771272,618,619,619,618,300
20240923,101700,6585797,620,620,620,620,0
20240923,101600,6585797,620,620,620,620,0
20240923,101500,6585797,620,620,620,620,0
20240923,101400,6585797,620,620,620,620,0
20240923,101300,6585797,620,620,620,620,0
20240923,101200,6585797,620,620,620,620,0
20240923,101100,6585797,620,620,620,620,0
20240923,101000,6585797,620,620,620,620,0
20240923,100900,6585797,620,620,620,620,20
20240923,100800,6573397,620,620,620,620,1
20240923,100700,6572777,620,620,620,620,0
20240923,100600,6572777,620,620,620,620,0
20240923,100500,6572777,620,620,620,620,0
20240923,100400,6572777,620,620,620,620,0
20240923,100300,6572777,620,620,620,620,0
20240923,100200,6572777,620,620,620,620,0
20240923,100100,6572777,620,620,620,620,0
20240923,100000,6572777,620,620,620,620,0
20240923,095900,6572777,620,620,620,620,0
20240923,095800,6572777,620,620,620,620,514
20240923,095700,6254097,620,620,620,620,0
20240923,095600,6254097,620,620,620,620,10
20240923,095500,6247897,620,620,620,620,0
20240923,095400,6247897,620,620,620,620,0
20240923,095300,6247897,620,620,620,620,1700
20240923,095200,5193897,620,620,620,620,0
20240923,095100,5193897,620,620,620,620,0
20240923,095000,5193897,620,620,620,620,0
20240923,094900,5193897,620,620,620,620,0
20240923,094800,5193897,620,620,620,620,0
20240923,094700,5193897,620,620,620,620,0
20240923,094600,5193897,620,619,620,619,5050
20240923,094500,2063170,619,619,619,619,43
20240923,094400,2036553,619,619,619,619,576
20240923,094300,1680009,619,619,619,619,1
20240923,094200,1679390,619,619,619,619,0
20240923,094100,1679390,619,619,619,619,0
20240923,094000,1679390,619,619,619,619,854
20240923,093900,1150764,620,620,620,620,100
20240923,093800,1088764,620,620,620,620,0
20240923,093700,1088764,620,620,620,620,0
20240923,093600,1088764,620,620,620,620,0
20240923,093500,1088764,620,620,620,620,50
20240923,093400,1057764,620,620,620,620,0
20240923,093300,1057764,620,620,620,620,0
20240923,093200,1057764,620,620,620,620,0
20240923,093100,1057764,620,620,620,620,0
20240923,093000,1057764,620,620,620,620,0
20240923,092900,1057764,620,620,620,620,128
20240923,092800,978404,619,619,619,619,0
20240923,092700,978404,619,619,619,619,0
20240923,092600,978404,619,619,619,619,0
20240923,092500,978404,619,619,619,619,0
20240923,092400,978404,619,619,619,619,0
20240923,092300,978404,619,619,619,619,200
20240923,092200,854604,619,619,619,619,0
20240923,092100,854604,619,619,619,619,0
20240923,092000,854604,619,619,619,619,13
20240923,091900,846557,622,622,622,622,200
20240923,091800,722157,622,622,622,622,300
20240923,091700,535557,622,622,622,622,100
20240923,091600,473357,618,618,618,618,0
20240923,091500,473357,618,618,618,618,0
20240923,091400,473357,618,618,618,618,0
20240923,091300,473357,618,618,618,618,0
20240923,091200,473357,618,618,618,618,0
20240923,091100,473357,618,618,618,618,0
20240923,091000,473357,618,618,618,618,0
20240923,090900,473357,618,626,626,618,183
20240923,090800,359433,636,636,636,636,0
20240923,090700,359433,636,636,636,636,0
20240923,090600,359433,636,636,636,636,0
20240923,090500,359433,636,636,636,636,0
20240923,090400,359433,636,636,636,636,0
20240923,090300,359433,636,636,636,636,0
20240923,090200,359433,636,636,636,636,0
20240923,090100,359433,636,624,638,619,494
20240923,090000,49592,624,618,624,618,80