KissMeData/010280/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,185400,28376937,617,617,617,617,1799
20240930,185300,28376937,617,617,617,617,0
20240930,185200,28376937,617,617,617,617,0
20240930,185100,28376937,617,617,617,617,0
20240930,185000,28376937,617,617,617,617,0
20240930,184900,28376937,617,617,617,617,0
20240930,184800,28376937,617,617,617,617,0
20240930,184700,28376937,617,617,617,617,0
20240930,184600,28376937,617,617,617,617,0
20240930,184500,28376937,617,617,617,617,0
20240930,184400,28376937,617,617,617,617,0
20240930,184300,28376937,617,617,617,617,0
20240930,184200,28376937,617,617,617,617,0
20240930,184100,28376937,617,617,617,617,0
20240930,184000,28376937,617,617,617,617,0
20240930,183900,28376937,617,617,617,617,0
20240930,183800,28376937,617,617,617,617,0
20240930,183700,28376937,617,617,617,617,0
20240930,183600,28376937,617,617,617,617,0
20240930,183500,28376937,617,617,617,617,0
20240930,183400,28376937,617,617,617,617,0
20240930,183300,28376937,617,617,617,617,0
20240930,183200,28376937,617,617,617,617,0
20240930,183100,28376937,617,617,617,617,0
20240930,183000,28376937,617,617,617,617,0
20240930,182900,28376937,617,617,617,617,0
20240930,182800,28376937,617,617,617,617,0
20240930,182700,28376937,617,617,617,617,0
20240930,182600,28376937,617,617,617,617,0
20240930,182500,28376937,617,617,617,617,0
20240930,182400,28376937,617,617,617,617,1799
20240930,182300,28376937,617,617,617,617,0
20240930,182200,28376937,617,617,617,617,0
20240930,182100,28376937,617,617,617,617,0
20240930,182000,28376937,617,617,617,617,0
20240930,181900,28376937,617,617,617,617,0
20240930,181800,28376937,617,617,617,617,0
20240930,181700,28376937,617,617,617,617,0
20240930,181600,28376937,617,617,617,617,0
20240930,181500,28376937,617,617,617,617,0
20240930,181400,28376937,617,617,617,617,0
20240930,181300,28376937,617,617,617,617,0
20240930,181200,28376937,617,617,617,617,0
20240930,181100,28376937,617,617,617,617,0
20240930,181000,28376937,617,617,617,617,0
20240930,180900,28376937,617,617,617,617,0
20240930,180800,28376937,617,617,617,617,0
20240930,180700,28376937,617,617,617,617,0
20240930,180600,28376937,617,617,617,617,0
20240930,180500,28376937,617,617,617,617,0
20240930,180400,28376937,617,617,617,617,0
20240930,180300,28376937,617,617,617,617,0
20240930,180200,28376937,617,617,617,617,0
20240930,180100,28376937,617,617,617,617,0
20240930,180000,28376937,617,617,617,617,0
20240930,175900,28376937,617,617,617,617,0
20240930,175800,28376937,617,617,617,617,0
20240930,175700,28376937,617,617,617,617,0
20240930,175600,28376937,617,617,617,617,0
20240930,175500,28376937,617,617,617,617,0
20240930,175400,28376937,617,617,617,617,1799
20240930,175300,28376937,617,617,617,617,0
20240930,175200,28376937,617,617,617,617,0
20240930,175100,28376937,617,617,617,617,0
20240930,175000,28376937,617,617,617,617,0
20240930,174900,28376937,617,617,617,617,0
20240930,174800,28376937,617,617,617,617,0
20240930,174700,28376937,617,617,617,617,0
20240930,174600,28376937,617,617,617,617,0
20240930,174500,28376937,617,617,617,617,0
20240930,174400,28376937,617,617,617,617,0
20240930,174300,28376937,617,617,617,617,0
20240930,174200,28376937,617,617,617,617,0
20240930,174100,28376937,617,617,617,617,0
20240930,174000,28376937,617,617,617,617,0
20240930,173900,28376937,617,617,617,617,0
20240930,173800,28376937,617,617,617,617,0
20240930,173700,28376937,617,617,617,617,0
20240930,173600,28376937,617,617,617,617,0
20240930,173500,28376937,617,617,617,617,0
20240930,173400,28376937,617,617,617,617,0
20240930,173300,28376937,617,617,617,617,0
20240930,173200,28376937,617,617,617,617,0
20240930,173100,28376937,617,617,617,617,0
20240930,173000,28376937,617,617,617,617,0
20240930,172900,28376937,617,617,617,617,0
20240930,172800,28376937,617,617,617,617,0
20240930,172700,28376937,617,617,617,617,0
20240930,172600,28376937,617,617,617,617,0
20240930,172500,28376937,617,617,617,617,0
20240930,172400,28376937,617,617,617,617,1799
20240930,172300,28376937,617,617,617,617,0
20240930,172200,28376937,617,617,617,617,0
20240930,172100,28376937,617,617,617,617,0
20240930,172000,28376937,617,617,617,617,0
20240930,171900,28376937,617,617,617,617,0
20240930,171800,28376937,617,617,617,617,0
20240930,171700,28376937,617,617,617,617,0
20240930,171600,28376937,617,617,617,617,0
20240930,171500,28376937,617,617,617,617,0
20240930,171400,28376937,617,617,617,617,0
20240930,171300,28376937,617,617,617,617,0
20240930,171200,28376937,617,617,617,617,0
20240930,171100,28376937,617,617,617,617,0
20240930,171000,28376937,617,617,617,617,0
20240930,170900,28376937,617,617,617,617,0
20240930,170800,28376937,617,617,617,617,0
20240930,170700,28376937,617,617,617,617,0
20240930,170600,28376937,617,617,617,617,0
20240930,170500,28376937,617,617,617,617,0
20240930,170400,28376937,617,617,617,617,0
20240930,170300,28376937,617,617,617,617,0
20240930,170200,28376937,617,617,617,617,0
20240930,170100,28376937,617,617,617,617,0
20240930,170000,28376937,617,617,617,617,0
20240930,165900,28376937,617,617,617,617,0
20240930,165800,28376937,617,617,617,617,0
20240930,165700,28376937,617,617,617,617,0
20240930,165600,28376937,617,617,617,617,0
20240930,165500,28376937,617,617,617,617,0
20240930,165400,28376937,617,617,617,617,1799
20240930,165300,28376937,617,617,617,617,0
20240930,165200,28376937,617,617,617,617,0
20240930,165100,28376937,617,617,617,617,0
20240930,165000,28376937,617,617,617,617,0
20240930,164900,28376937,617,617,617,617,0
20240930,164800,28376937,617,617,617,617,0
20240930,164700,28376937,617,617,617,617,0
20240930,164600,28376937,617,617,617,617,0
20240930,164500,28376937,617,617,617,617,0
20240930,164400,28376937,617,617,617,617,0
20240930,164300,28376937,617,617,617,617,0
20240930,164200,28376937,617,617,617,617,0
20240930,164100,28376937,617,617,617,617,0
20240930,164000,28376937,617,617,617,617,0
20240930,163900,28376937,617,617,617,617,0
20240930,163800,28376937,617,617,617,617,0
20240930,163700,28376937,617,617,617,617,0
20240930,163600,28376937,617,617,617,617,0
20240930,163500,28376937,617,617,617,617,0
20240930,163400,28376937,617,617,617,617,0
20240930,163300,28376937,617,617,617,617,0
20240930,163200,28376937,617,617,617,617,0
20240930,163100,28376937,617,617,617,617,0
20240930,163000,28376937,617,617,617,617,0
20240930,162900,28376937,617,617,617,617,0
20240930,162800,28376937,617,617,617,617,0
20240930,162700,28376937,617,617,617,617,0
20240930,162600,28376937,617,617,617,617,0
20240930,162500,28376937,617,617,617,617,0
20240930,162400,28376937,617,617,617,617,1799
20240930,162300,28376937,617,617,617,617,0
20240930,162200,28376937,617,617,617,617,0
20240930,162100,28376937,617,617,617,617,0
20240930,162000,28376937,617,617,617,617,0
20240930,161900,28376937,617,617,617,617,0
20240930,161800,28376937,617,617,617,617,0
20240930,161700,28376937,617,617,617,617,0
20240930,161600,28376937,617,617,617,617,0
20240930,161500,28376937,617,617,617,617,0
20240930,161400,28376937,617,617,617,617,0
20240930,161300,28376937,617,617,617,617,0
20240930,161200,28376937,617,617,617,617,0
20240930,161100,28376937,617,617,617,617,0
20240930,161000,28376937,617,617,617,617,0
20240930,160900,28376937,617,617,617,617,0
20240930,160800,28376937,617,617,617,617,0
20240930,160700,28376937,617,617,617,617,0
20240930,160600,28376937,617,617,617,617,0
20240930,160500,28376937,617,617,617,617,0
20240930,160400,28376937,617,617,617,617,0
20240930,160300,28376937,617,617,617,617,0
20240930,160200,28376937,617,617,617,617,0
20240930,160100,28376937,617,617,617,617,0
20240930,160000,28376937,617,617,617,617,0
20240930,155900,28376937,617,617,617,617,0
20240930,155800,28376937,617,617,617,617,0
20240930,155700,28376937,617,617,617,617,0
20240930,155600,28376937,617,617,617,617,0
20240930,155500,28376937,617,617,617,617,0
20240930,155400,28376937,617,617,617,617,1799
20240930,155300,28376937,617,617,617,617,0
20240930,155200,28376937,617,617,617,617,0
20240930,155100,28376937,617,617,617,617,0
20240930,155000,28376937,617,617,617,617,0
20240930,154900,28376937,617,617,617,617,0
20240930,154800,28376937,617,617,617,617,0
20240930,154700,28376937,617,617,617,617,0
20240930,154600,28376937,617,617,617,617,0
20240930,154500,28376937,617,617,617,617,0
20240930,154400,28376937,617,617,617,617,0
20240930,154300,28376937,617,617,617,617,0
20240930,154200,28376937,617,617,617,617,0
20240930,154100,28376937,617,617,617,617,0
20240930,154000,28376937,617,617,617,617,0
20240930,153900,28376937,617,617,617,617,0
20240930,153800,28376937,617,617,617,617,0
20240930,153700,28376937,617,617,617,617,0
20240930,153600,28376937,617,617,617,617,0
20240930,153500,28376937,617,617,617,617,0
20240930,153400,28376937,617,617,617,617,0
20240930,153300,28376937,617,617,617,617,0
20240930,153200,28376937,617,617,617,617,0
20240930,153100,28376937,617,617,617,617,0
20240930,153000,28376937,617,617,617,617,1799
20240930,152900,27266954,619,619,619,619,0
20240930,152800,27266954,619,619,619,619,0
20240930,152700,27266954,619,619,619,619,0
20240930,152600,27266954,619,619,619,619,0
20240930,152500,27266954,619,619,619,619,0
20240930,152400,27266954,619,619,619,619,0
20240930,152300,27266954,619,619,619,619,0
20240930,152200,27266954,619,619,619,619,0
20240930,152100,27266954,619,619,619,619,0
20240930,152000,27266954,619,619,619,619,0
20240930,151900,27266954,619,619,619,619,0
20240930,151800,27266954,619,619,619,619,0
20240930,151700,27266954,619,619,619,619,190
20240930,151600,27149344,619,619,619,619,210
20240930,151500,27019354,619,619,619,619,0
20240930,151400,27019354,619,619,619,619,0
20240930,151300,27019354,619,619,619,619,0
20240930,151200,27019354,619,619,619,619,0
20240930,151100,27019354,619,619,619,619,0
20240930,151000,27019354,619,619,619,619,0
20240930,150900,27019354,619,619,619,619,0
20240930,150800,27019354,619,619,619,619,1
20240930,150700,27018735,616,616,616,616,0
20240930,150600,27018735,616,616,616,616,0
20240930,150500,27018735,616,616,616,616,0
20240930,150400,27018735,616,616,616,616,0
20240930,150300,27018735,616,616,616,616,0
20240930,150200,27018735,616,616,616,616,0
20240930,150100,27018735,616,617,617,616,48
20240930,150000,26989144,620,620,620,620,0
20240930,145900,26989144,620,620,620,620,0
20240930,145800,26989144,620,620,620,620,0
20240930,145700,26989144,620,620,620,620,1200
20240930,145600,26245144,620,619,620,619,6000
20240930,145500,22526774,619,617,619,617,38
20240930,145400,22503289,617,617,617,617,5
20240930,145300,22500204,617,617,617,617,0
20240930,145200,22500204,617,617,617,617,0
20240930,145100,22500204,617,617,617,617,90
20240930,145000,22444674,617,617,617,617,0
20240930,144900,22444674,617,617,617,617,0
20240930,144800,22444674,617,617,617,617,27
20240930,144700,22428015,617,620,620,617,561
20240930,144600,22080275,620,620,620,620,0
20240930,144500,22080275,620,620,620,620,3
20240930,144400,22078415,620,620,620,620,0
20240930,144300,22078415,620,620,620,620,0
20240930,144200,22078415,620,620,620,620,200
20240930,144100,21954415,621,621,621,621,488
20240930,144000,21651367,620,620,620,620,34
20240930,143900,21630287,620,620,620,620,0
20240930,143800,21630287,620,620,620,620,0
20240930,143700,21630287,620,620,620,620,232
20240930,143600,21486447,620,620,620,620,0
20240930,143500,21486447,620,620,620,620,0
20240930,143400,21486447,620,620,620,620,0
20240930,143300,21486447,620,620,620,620,16
20240930,143200,21476527,620,617,620,617,984
20240930,143100,20867334,617,617,617,617,0
20240930,143000,20867334,617,616,617,616,24
20240930,142900,20852529,617,618,618,617,39
20240930,142800,20828462,618,618,618,618,0
20240930,142700,20828462,618,618,618,618,0
20240930,142600,20828462,618,618,618,618,0
20240930,142500,20828462,618,618,618,618,0
20240930,142400,20828462,618,618,618,618,0
20240930,142300,20828462,618,618,618,618,0
20240930,142200,20828462,618,618,618,618,0
20240930,142100,20828462,618,618,618,618,0
20240930,142000,20828462,618,618,618,618,0
20240930,141900,20828462,618,618,618,618,0
20240930,141800,20828462,618,618,618,618,0
20240930,141700,20828462,618,618,618,618,0
20240930,141600,20828462,618,618,618,618,0
20240930,141500,20828462,618,618,618,618,0
20240930,141400,20828462,618,618,618,618,3
20240930,141300,20826608,618,618,618,618,0
20240930,141200,20826608,618,618,618,618,0
20240930,141100,20826608,618,618,618,618,0
20240930,141000,20826608,618,618,618,618,0
20240930,140900,20826608,618,618,618,618,0
20240930,140800,20826608,618,618,618,618,0
20240930,140700,20826608,618,618,618,618,0
20240930,140600,20826608,618,618,618,618,0
20240930,140500,20826608,618,618,618,618,0
20240930,140400,20826608,618,618,618,618,0
20240930,140300,20826608,618,618,618,618,3
20240930,140200,20824754,622,622,622,622,0
20240930,140100,20824754,622,622,622,622,0
20240930,140000,20824754,622,622,622,622,0
20240930,135900,20824754,622,622,622,622,0
20240930,135800,20824754,622,622,622,622,0
20240930,135700,20824754,622,622,622,622,0
20240930,135600,20824754,622,622,622,622,0
20240930,135500,20824754,622,622,622,622,59
20240930,135400,20788056,623,623,623,623,0
20240930,135300,20788056,623,617,623,617,91
20240930,135200,20731713,616,616,616,616,0
20240930,135100,20731713,616,616,616,616,0
20240930,135000,20731713,616,616,616,616,0
20240930,134900,20731713,616,616,616,616,0
20240930,134800,20731713,616,616,616,616,3
20240930,134700,20729865,617,617,617,617,0
20240930,134600,20729865,617,617,617,617,0
20240930,134500,20729865,617,617,617,617,1508
20240930,134400,19799429,617,617,617,617,0
20240930,134300,19799429,617,617,617,617,0
20240930,134200,19799429,617,617,617,617,0
20240930,134100,19799429,617,617,617,617,0
20240930,134000,19799429,617,617,617,617,0
20240930,133900,19799429,617,617,617,617,0
20240930,133800,19799429,617,617,617,617,0
20240930,133700,19799429,617,617,617,617,0
20240930,133600,19799429,617,617,617,617,0
20240930,133500,19799429,617,617,617,617,0
20240930,133400,19799429,617,617,617,617,0
20240930,133300,19799429,617,617,617,617,0
20240930,133200,19799429,617,617,617,617,0
20240930,133100,19799429,617,617,617,617,0
20240930,133000,19799429,617,617,617,617,5
20240930,132900,19796344,617,617,617,617,0
20240930,132800,19796344,617,617,617,617,0
20240930,132700,19796344,617,617,617,617,0
20240930,132600,19796344,617,617,617,617,0
20240930,132500,19796344,617,617,617,617,100
20240930,132400,19734644,616,616,616,616,0
20240930,132300,19734644,616,616,616,616,300
20240930,132200,19549844,616,616,616,616,0
20240930,132100,19549844,616,616,616,616,0
20240930,132000,19549844,616,616,616,616,0
20240930,131900,19549844,616,616,616,616,0
20240930,131800,19549844,616,616,616,616,3
20240930,131700,19547996,617,617,617,617,0
20240930,131600,19547996,617,617,617,617,0
20240930,131500,19547996,617,617,617,617,0
20240930,131400,19547996,617,617,617,617,3
20240930,131300,19546145,617,617,617,617,2945
20240930,131200,17729080,618,618,618,618,0
20240930,131100,17729080,618,618,618,618,0
20240930,131000,17729080,618,618,618,618,20
20240930,130900,17716720,618,618,618,618,0
20240930,130800,17716720,618,618,618,618,10
20240930,130700,17710540,618,618,618,618,0
20240930,130600,17710540,618,618,618,618,0
20240930,130500,17710540,618,618,618,618,0
20240930,130400,17710540,618,618,618,618,0
20240930,130300,17710540,618,618,618,618,0
20240930,130200,17710540,618,618,618,618,0
20240930,130100,17710540,618,618,618,618,11
20240930,130000,17703742,617,618,618,617,600
20240930,125900,17332992,618,618,618,618,0
20240930,125800,17332992,618,618,618,618,0
20240930,125700,17332992,618,618,618,618,5
20240930,125600,17329902,617,617,617,617,0
20240930,125500,17329902,617,617,617,617,0
20240930,125400,17329902,617,617,617,617,0
20240930,125300,17329902,617,617,617,617,0
20240930,125200,17329902,617,617,617,617,0
20240930,125100,17329902,617,617,617,617,0
20240930,125000,17329902,617,617,617,617,0
20240930,124900,17329902,617,617,617,617,3
20240930,124800,17328051,618,618,618,618,0
20240930,124700,17328051,618,618,618,618,0
20240930,124600,17328051,618,618,618,618,0
20240930,124500,17328051,618,618,618,618,0
20240930,124400,17328051,618,618,618,618,0
20240930,124300,17328051,618,618,618,618,0
20240930,124200,17328051,618,618,618,618,0
20240930,124100,17328051,618,618,618,618,0
20240930,124000,17328051,618,618,618,618,0
20240930,123900,17328051,618,618,618,618,0
20240930,123800,17328051,618,618,618,618,0
20240930,123700,17328051,618,616,618,616,56
20240930,123600,17293453,619,619,619,619,6
20240930,123500,17289739,619,619,619,619,110
20240930,123400,17221649,619,619,619,619,500
20240930,123300,16912149,619,619,619,619,1
20240930,123200,16911530,617,617,617,617,0
20240930,123100,16911530,617,617,617,617,0
20240930,123000,16911530,617,617,617,617,0
20240930,122900,16911530,617,617,617,617,0
20240930,122800,16911530,617,617,617,617,8
20240930,122700,16906594,617,617,617,617,3
20240930,122600,16904743,624,624,624,624,0
20240930,122500,16904743,624,618,624,617,3532
20240930,122400,14721742,620,620,620,620,0
20240930,122300,14721742,620,620,620,620,0
20240930,122200,14721742,620,620,620,620,0
20240930,122100,14721742,620,620,620,620,0
20240930,122000,14721742,620,620,620,620,0
20240930,121900,14721742,620,620,620,620,0
20240930,121800,14721742,620,620,620,620,0
20240930,121700,14721742,620,620,620,620,0
20240930,121600,14721742,620,620,620,620,0
20240930,121500,14721742,620,620,620,619,1722
20240930,121400,13654423,624,624,624,624,0
20240930,121300,13654423,624,624,624,624,0
20240930,121200,13654423,624,624,624,624,0
20240930,121100,13654423,624,624,624,624,0
20240930,121000,13654423,624,624,624,624,0
20240930,120900,13654423,624,624,624,624,0
20240930,120800,13654423,624,624,624,624,0
20240930,120700,13654423,624,624,624,624,0
20240930,120600,13654423,624,624,624,624,0
20240930,120500,13654423,624,624,624,624,0
20240930,120400,13654423,624,624,624,624,0
20240930,120300,13654423,624,624,624,624,0
20240930,120200,13654423,624,624,624,624,0
20240930,120100,13654423,624,624,624,624,0
20240930,120000,13654423,624,624,624,624,0
20240930,115900,13654423,624,624,624,624,0
20240930,115800,13654423,624,624,624,624,0
20240930,115700,13654423,624,624,624,624,1
20240930,115600,13653799,621,621,621,621,0
20240930,115500,13653799,621,621,621,621,0
20240930,115400,13653799,621,621,621,621,0
20240930,115300,13653799,621,621,621,621,0
20240930,115200,13653799,621,621,621,621,0
20240930,115100,13653799,621,621,621,621,0
20240930,115000,13653799,621,621,621,621,0
20240930,114900,13653799,621,621,621,621,0
20240930,114800,13653799,621,621,621,621,557
20240930,114700,13307902,621,621,621,621,2000
20240930,114600,12065902,622,623,623,622,2205
20240930,114500,10692191,623,623,623,623,12
20240930,114400,10684715,627,627,627,627,0
20240930,114300,10684715,627,627,627,627,0
20240930,114200,10684715,627,627,627,627,0
20240930,114100,10684715,627,627,627,627,0
20240930,114000,10684715,627,627,627,627,1
20240930,113900,10684088,623,624,624,623,119
20240930,113800,10609948,629,629,629,629,0
20240930,113700,10609948,629,629,629,629,0
20240930,113600,10609948,629,629,629,629,0
20240930,113500,10609948,629,629,629,629,0
20240930,113400,10609948,629,629,629,629,0
20240930,113300,10609948,629,629,629,629,1
20240930,113200,10609319,625,625,625,625,0
20240930,113100,10609319,625,625,625,625,0
20240930,113000,10609319,625,625,625,625,0
20240930,112900,10609319,625,625,625,625,0
20240930,112800,10609319,625,625,625,625,0
20240930,112700,10609319,625,625,625,625,0
20240930,112600,10609319,625,625,625,625,0
20240930,112500,10609319,625,625,625,625,0
20240930,112400,10609319,625,625,625,625,0
20240930,112300,10609319,625,625,625,625,0
20240930,112200,10609319,625,625,625,625,0
20240930,112100,10609319,625,625,625,625,0
20240930,112000,10609319,625,625,625,625,0
20240930,111900,10609319,625,625,625,625,0
20240930,111800,10609319,625,625,625,625,0
20240930,111700,10609319,625,626,626,625,2564
20240930,111600,9006817,629,629,629,629,0
20240930,111500,9006817,629,629,629,629,0
20240930,111400,9006817,629,629,629,629,0
20240930,111300,9006817,629,629,629,629,0
20240930,111200,9006817,629,629,629,629,0
20240930,111100,9006817,629,629,629,629,0
20240930,111000,9006817,629,629,629,629,0
20240930,110900,9006817,629,629,629,629,0
20240930,110800,9006817,629,629,629,629,0
20240930,110700,9006817,629,629,629,629,0
20240930,110600,9006817,629,629,629,629,0
20240930,110500,9006817,629,629,629,629,0
20240930,110400,9006817,629,629,629,629,0
20240930,110300,9006817,629,629,629,629,0
20240930,110200,9006817,629,629,629,629,0
20240930,110100,9006817,629,629,629,629,10
20240930,110000,9000527,629,626,629,626,6
20240930,105900,8996768,626,626,626,626,0
20240930,105800,8996768,626,626,626,626,41
20240930,105700,8971102,625,625,625,625,0
20240930,105600,8971102,625,625,625,625,0
20240930,105500,8971102,625,625,625,625,0
20240930,105400,8971102,625,625,625,625,500
20240930,105300,8658602,626,626,626,626,56
20240930,105200,8623546,626,626,626,626,440
20240930,105100,8348106,626,626,626,626,8
20240930,105000,8343098,626,626,626,626,0
20240930,104900,8343098,626,626,626,626,0
20240930,104800,8343098,626,632,632,626,33
20240930,104700,8322278,634,634,634,634,26
20240930,104600,8305794,634,634,634,634,0
20240930,104500,8305794,634,634,634,634,1
20240930,104400,8305160,634,634,634,634,0
20240930,104300,8305160,634,634,634,634,0
20240930,104200,8305160,634,634,634,634,0
20240930,104100,8305160,634,634,634,634,0
20240930,104000,8305160,634,634,634,634,0
20240930,103900,8305160,634,634,634,634,0
20240930,103800,8305160,634,634,634,634,0
20240930,103700,8305160,634,634,634,634,11
20240930,103600,8298186,626,626,626,626,0
20240930,103500,8298186,626,626,626,626,0
20240930,103400,8298186,626,626,626,626,0
20240930,103300,8298186,626,626,626,626,0
20240930,103200,8298186,626,626,626,626,0
20240930,103100,8298186,626,626,626,626,0
20240930,103000,8298186,626,626,626,626,0
20240930,102900,8298186,626,626,626,626,0
20240930,102800,8298186,626,626,626,626,0
20240930,102700,8298186,626,626,626,626,0
20240930,102600,8298186,626,627,638,626,11244
20240930,102500,1187594,627,627,627,627,0
20240930,102400,1187594,627,627,627,627,0
20240930,102300,1187594,627,627,627,627,0
20240930,102200,1187594,627,624,627,624,7
20240930,102100,1183223,624,624,624,624,0
20240930,102000,1183223,624,624,624,624,0
20240930,101900,1183223,624,624,624,624,0
20240930,101800,1183223,624,624,624,624,0
20240930,101700,1183223,624,624,624,624,1260
20240930,101600,396983,624,624,624,624,0
20240930,101500,396983,624,624,624,624,0
20240930,101400,396983,624,624,624,624,0
20240930,101300,396983,624,624,624,624,0
20240930,101200,396983,624,624,624,624,0
20240930,101100,396983,624,624,624,624,0
20240930,101000,396983,624,624,624,624,0
20240930,100900,396983,624,624,624,624,0
20240930,100800,396983,624,624,624,624,0
20240930,100700,396983,624,624,624,624,1
20240930,100600,396359,621,621,621,621,0
20240930,100500,396359,621,621,621,621,0
20240930,100400,396359,621,621,621,621,0
20240930,100300,396359,621,621,621,621,0
20240930,100200,396359,621,621,621,621,0
20240930,100100,396359,621,621,621,621,0
20240930,100000,396359,621,621,621,621,0
20240930,095900,396359,621,621,621,621,0
20240930,095800,396359,621,621,621,621,0
20240930,095700,396359,621,621,621,621,0
20240930,095600,396359,621,624,624,621,157
20240930,095500,298530,624,624,624,624,0
20240930,095400,298530,624,624,624,624,100
20240930,095300,236130,624,624,624,624,0
20240930,095200,236130,624,624,624,624,0
20240930,095100,236130,624,624,624,624,0
20240930,095000,236130,624,625,625,624,316
20240930,094900,38937,628,628,628,628,0
20240930,094800,38937,628,628,628,628,0
20240930,094700,38937,628,628,628,628,0
20240930,094600,38937,628,628,628,628,41
20240930,094500,13189,628,628,628,628,1
20240930,094400,12561,628,628,628,628,1
20240930,094300,11933,628,628,628,628,0
20240930,094200,11933,628,628,628,628,0
20240930,094100,11933,628,628,628,628,0
20240930,094000,11933,628,628,628,628,0
20240930,093900,11933,628,628,628,628,0
20240930,093800,11933,628,628,628,628,0
20240930,093700,11933,628,628,628,628,0
20240930,093600,11933,628,628,628,628,0
20240930,093500,11933,628,628,628,628,0
20240930,093400,11933,628,628,628,628,0
20240930,093300,11933,628,628,628,628,0
20240930,093200,11933,628,628,628,628,0
20240930,093100,11933,628,628,628,628,0
20240930,093000,11933,628,628,628,628,0
20240930,092900,11933,628,628,628,628,0
20240930,092800,11933,628,628,628,628,0
20240930,092700,11933,628,628,628,628,0
20240930,092600,11933,628,628,628,628,0
20240930,092500,11933,628,628,628,628,1
20240930,092400,11305,625,625,625,625,0
20240930,092300,11305,625,625,625,625,0
20240930,092200,11305,625,625,625,625,0
20240930,092100,11305,625,625,625,625,0
20240930,092000,11305,625,625,625,625,0
20240930,091900,11305,625,625,625,625,3
20240930,091800,9430,625,625,625,625,0
20240930,091700,9430,625,625,625,625,0
20240930,091600,9430,625,625,625,625,0
20240930,091500,9430,625,625,625,625,1
20240930,091400,8805,625,625,625,625,0
20240930,091300,8805,625,625,625,625,0
20240930,091200,8805,625,625,625,625,0
20240930,091100,8805,625,625,625,625,0
20240930,091000,8805,625,625,625,625,1
20240930,090900,8180,625,625,625,625,1
20240930,090800,7555,630,630,630,630,0
20240930,090700,7555,630,630,630,630,0
20240930,090600,7555,630,630,630,630,10
20240930,090500,1255,630,630,630,630,0
20240930,090400,1255,630,630,630,630,0
20240930,090300,1255,630,630,630,630,0
20240930,090200,1255,630,630,630,630,1
20240930,090100,625,625,625,625,625,0
20240930,090000,625,625,625,625,625,1