KissMeData/044480/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,192800,80249170,650,650,650,650,2292
20240930,192700,80249170,650,650,650,650,0
20240930,192600,80249170,650,650,650,650,0
20240930,192500,80249170,650,650,650,650,0
20240930,192400,80249170,650,650,650,650,0
20240930,192300,80249170,650,650,650,650,0
20240930,192200,80249170,650,650,650,650,0
20240930,192100,80249170,650,650,650,650,0
20240930,192000,80249170,650,650,650,650,0
20240930,191900,80249170,650,650,650,650,0
20240930,191800,80249170,650,650,650,650,0
20240930,191700,80249170,650,650,650,650,0
20240930,191600,80249170,650,650,650,650,0
20240930,191500,80249170,650,650,650,650,0
20240930,191400,80249170,650,650,650,650,0
20240930,191300,80249170,650,650,650,650,0
20240930,191200,80249170,650,650,650,650,0
20240930,191100,80249170,650,650,650,650,0
20240930,191000,80249170,650,650,650,650,0
20240930,190900,80249170,650,650,650,650,0
20240930,190800,80249170,650,650,650,650,0
20240930,190700,80249170,650,650,650,650,0
20240930,190600,80249170,650,650,650,650,0
20240930,190500,80249170,650,650,650,650,0
20240930,190400,80249170,650,650,650,650,0
20240930,190300,80249170,650,650,650,650,0
20240930,190200,80249170,650,650,650,650,0
20240930,190100,80249170,650,650,650,650,0
20240930,190000,80249170,650,650,650,650,0
20240930,185900,80249170,650,650,650,650,0
20240930,185800,80249170,650,650,650,650,2292
20240930,185700,80249170,650,650,650,650,0
20240930,185600,80249170,650,650,650,650,0
20240930,185500,80249170,650,650,650,650,0
20240930,185400,80249170,650,650,650,650,0
20240930,185300,80249170,650,650,650,650,0
20240930,185200,80249170,650,650,650,650,0
20240930,185100,80249170,650,650,650,650,0
20240930,185000,80249170,650,650,650,650,0
20240930,184900,80249170,650,650,650,650,0
20240930,184800,80249170,650,650,650,650,0
20240930,184700,80249170,650,650,650,650,0
20240930,184600,80249170,650,650,650,650,0
20240930,184500,80249170,650,650,650,650,0
20240930,184400,80249170,650,650,650,650,0
20240930,184300,80249170,650,650,650,650,0
20240930,184200,80249170,650,650,650,650,0
20240930,184100,80249170,650,650,650,650,0
20240930,184000,80249170,650,650,650,650,0
20240930,183900,80249170,650,650,650,650,0
20240930,183800,80249170,650,650,650,650,0
20240930,183700,80249170,650,650,650,650,0
20240930,183600,80249170,650,650,650,650,0
20240930,183500,80249170,650,650,650,650,0
20240930,183400,80249170,650,650,650,650,0
20240930,183300,80249170,650,650,650,650,0
20240930,183200,80249170,650,650,650,650,0
20240930,183100,80249170,650,650,650,650,0
20240930,183000,80249170,650,650,650,650,0
20240930,182900,80249170,650,650,650,650,0
20240930,182800,80249170,650,650,650,650,2292
20240930,182700,80249170,650,650,650,650,0
20240930,182600,80249170,650,650,650,650,0
20240930,182500,80249170,650,650,650,650,0
20240930,182400,80249170,650,650,650,650,0
20240930,182300,80249170,650,650,650,650,0
20240930,182200,80249170,650,650,650,650,0
20240930,182100,80249170,650,650,650,650,0
20240930,182000,80249170,650,650,650,650,0
20240930,181900,80249170,650,650,650,650,0
20240930,181800,80249170,650,650,650,650,0
20240930,181700,80249170,650,650,650,650,0
20240930,181600,80249170,650,650,650,650,0
20240930,181500,80249170,650,650,650,650,0
20240930,181400,80249170,650,650,650,650,0
20240930,181300,80249170,650,650,650,650,0
20240930,181200,80249170,650,650,650,650,0
20240930,181100,80249170,650,650,650,650,0
20240930,181000,80249170,650,650,650,650,0
20240930,180900,80249170,650,650,650,650,0
20240930,180800,80249170,650,650,650,650,0
20240930,180700,80249170,650,650,650,650,0
20240930,180600,80249170,650,650,650,650,0
20240930,180500,80249170,650,650,650,650,0
20240930,180400,80249170,650,650,650,650,0
20240930,180300,80249170,650,650,650,650,0
20240930,180200,80249170,650,650,650,650,0
20240930,180100,80249170,650,650,650,650,0
20240930,180000,80249170,650,650,650,650,0
20240930,175900,80249170,650,650,650,650,0
20240930,175800,80249170,650,650,650,650,2292
20240930,175700,80249170,650,650,650,650,0
20240930,175600,80249170,650,650,650,650,0
20240930,175500,80249170,650,650,650,650,0
20240930,175400,80249170,650,650,650,650,0
20240930,175300,80249170,650,650,650,650,0
20240930,175200,80249170,650,650,650,650,0
20240930,175100,80249170,650,650,650,650,0
20240930,175000,80249170,650,650,650,650,0
20240930,174900,80249170,650,650,650,650,0
20240930,174800,80249170,650,650,650,650,0
20240930,174700,80249170,650,650,650,650,0
20240930,174600,80249170,650,650,650,650,0
20240930,174500,80249170,650,650,650,650,0
20240930,174400,80249170,650,650,650,650,0
20240930,174300,80249170,650,650,650,650,0
20240930,174200,80249170,650,650,650,650,0
20240930,174100,80249170,650,650,650,650,0
20240930,174000,80249170,650,650,650,650,0
20240930,173900,80249170,650,650,650,650,0
20240930,173800,80249170,650,650,650,650,0
20240930,173700,80249170,650,650,650,650,0
20240930,173600,80249170,650,650,650,650,0
20240930,173500,80249170,650,650,650,650,0
20240930,173400,80249170,650,650,650,650,0
20240930,173300,80249170,650,650,650,650,0
20240930,173200,80249170,650,650,650,650,0
20240930,173100,80249170,650,650,650,650,0
20240930,173000,80249170,650,650,650,650,0
20240930,172900,80249170,650,650,650,650,0
20240930,172800,80249170,650,650,650,650,2292
20240930,172700,80249170,650,650,650,650,0
20240930,172600,80249170,650,650,650,650,0
20240930,172500,80249170,650,650,650,650,0
20240930,172400,80249170,650,650,650,650,0
20240930,172300,80249170,650,650,650,650,0
20240930,172200,80249170,650,650,650,650,0
20240930,172100,80249170,650,650,650,650,0
20240930,172000,80249170,650,650,650,650,0
20240930,171900,80249170,650,650,650,650,0
20240930,171800,80249170,650,650,650,650,0
20240930,171700,80249170,650,650,650,650,0
20240930,171600,80249170,650,650,650,650,0
20240930,171500,80249170,650,650,650,650,0
20240930,171400,80249170,650,650,650,650,0
20240930,171300,80249170,650,650,650,650,0
20240930,171200,80249170,650,650,650,650,0
20240930,171100,80249170,650,650,650,650,0
20240930,171000,80249170,650,650,650,650,0
20240930,170900,80249170,650,650,650,650,0
20240930,170800,80249170,650,650,650,650,0
20240930,170700,80249170,650,650,650,650,0
20240930,170600,80249170,650,650,650,650,0
20240930,170500,80249170,650,650,650,650,0
20240930,170400,80249170,650,650,650,650,0
20240930,170300,80249170,650,650,650,650,0
20240930,170200,80249170,650,650,650,650,0
20240930,170100,80249170,650,650,650,650,0
20240930,170000,80249170,650,650,650,650,0
20240930,165900,80249170,650,650,650,650,0
20240930,165800,80249170,650,650,650,650,2292
20240930,165700,80249170,650,650,650,650,0
20240930,165600,80249170,650,650,650,650,0
20240930,165500,80249170,650,650,650,650,0
20240930,165400,80249170,650,650,650,650,0
20240930,165300,80249170,650,650,650,650,0
20240930,165200,80249170,650,650,650,650,0
20240930,165100,80249170,650,650,650,650,0
20240930,165000,80249170,650,650,650,650,0
20240930,164900,80249170,650,650,650,650,0
20240930,164800,80249170,650,650,650,650,0
20240930,164700,80249170,650,650,650,650,0
20240930,164600,80249170,650,650,650,650,0
20240930,164500,80249170,650,650,650,650,0
20240930,164400,80249170,650,650,650,650,0
20240930,164300,80249170,650,650,650,650,0
20240930,164200,80249170,650,650,650,650,0
20240930,164100,80249170,650,650,650,650,0
20240930,164000,80249170,650,650,650,650,0
20240930,163900,80249170,650,650,650,650,0
20240930,163800,80249170,650,650,650,650,0
20240930,163700,80249170,650,650,650,650,0
20240930,163600,80249170,650,650,650,650,0
20240930,163500,80249170,650,650,650,650,0
20240930,163400,80249170,650,650,650,650,0
20240930,163300,80249170,650,650,650,650,0
20240930,163200,80249170,650,650,650,650,0
20240930,163100,80249170,650,650,650,650,0
20240930,163000,80249170,650,650,650,650,0
20240930,162900,80249170,650,650,650,650,0
20240930,162800,80249170,650,650,650,650,2292
20240930,162700,80249170,650,650,650,650,0
20240930,162600,80249170,650,650,650,650,0
20240930,162500,80249170,650,650,650,650,0
20240930,162400,80249170,650,650,650,650,0
20240930,162300,80249170,650,650,650,650,0
20240930,162200,80249170,650,650,650,650,0
20240930,162100,80249170,650,650,650,650,0
20240930,162000,80249170,650,650,650,650,0
20240930,161900,80249170,650,650,650,650,0
20240930,161800,80249170,650,650,650,650,0
20240930,161700,80249170,650,650,650,650,0
20240930,161600,80249170,650,650,650,650,0
20240930,161500,80249170,650,650,650,650,0
20240930,161400,80249170,650,650,650,650,0
20240930,161300,80249170,650,650,650,650,0
20240930,161200,80249170,650,650,650,650,0
20240930,161100,80249170,650,650,650,650,0
20240930,161000,80249170,650,650,650,650,0
20240930,160900,80249170,650,650,650,650,0
20240930,160800,80249170,650,650,650,650,0
20240930,160700,80249170,650,650,650,650,0
20240930,160600,80249170,650,650,650,650,0
20240930,160500,80249170,650,650,650,650,0
20240930,160400,80249170,650,650,650,650,0
20240930,160300,80249170,650,650,650,650,0
20240930,160200,80249170,650,650,650,650,0
20240930,160100,80249170,650,650,650,650,0
20240930,160000,80249170,650,650,650,650,0
20240930,155900,80249170,650,650,650,650,0
20240930,155800,80249170,650,650,650,650,2292
20240930,155700,80249170,650,650,650,650,0
20240930,155600,80249170,650,650,650,650,0
20240930,155500,80249170,650,650,650,650,0
20240930,155400,80249170,650,650,650,650,0
20240930,155300,80249170,650,650,650,650,0
20240930,155200,80249170,650,650,650,650,0
20240930,155100,80249170,650,650,650,650,0
20240930,155000,80249170,650,650,650,650,0
20240930,154900,80249170,650,650,650,650,0
20240930,154800,80249170,650,650,650,650,0
20240930,154700,80249170,650,650,650,650,0
20240930,154600,80249170,650,650,650,650,0
20240930,154500,80249170,650,650,650,650,0
20240930,154400,80249170,650,650,650,650,0
20240930,154300,80249170,650,650,650,650,0
20240930,154200,80249170,650,650,650,650,0
20240930,154100,80249170,650,650,650,650,0
20240930,154000,80249170,650,650,650,650,0
20240930,153900,80249170,650,650,650,650,0
20240930,153800,80249170,650,650,650,650,0
20240930,153700,80249170,650,650,650,650,0
20240930,153600,80249170,650,650,650,650,0
20240930,153500,80249170,650,650,650,650,0
20240930,153400,80249170,650,650,650,650,0
20240930,153300,80249170,650,650,650,650,0
20240930,153200,80249170,650,650,650,650,0
20240930,153100,80249170,650,650,650,650,0
20240930,153000,80249170,650,650,650,650,2292
20240930,152900,78759370,657,657,657,657,0
20240930,152800,78759370,657,657,657,657,0
20240930,152700,78759370,657,657,657,657,0
20240930,152600,78759370,657,657,657,657,0
20240930,152500,78759370,657,657,657,657,0
20240930,152400,78759370,657,657,657,657,0
20240930,152300,78759370,657,657,657,657,0
20240930,152200,78759370,657,657,657,657,0
20240930,152100,78759370,657,657,657,657,0
20240930,152000,78759370,657,657,657,657,0
20240930,151900,78759370,657,657,657,657,0
20240930,151800,78759370,657,657,657,657,0
20240930,151700,78759370,657,657,657,657,0
20240930,151600,78759370,657,657,657,657,0
20240930,151500,78759370,657,657,657,657,0
20240930,151400,78759370,657,657,657,657,0
20240930,151300,78759370,657,657,657,657,0
20240930,151200,78759370,657,657,657,657,0
20240930,151100,78759370,657,657,657,657,0
20240930,151000,78759370,657,657,657,657,0
20240930,150900,78759370,657,657,657,657,0
20240930,150800,78759370,657,658,658,657,61
20240930,150700,78719233,660,660,660,660,0
20240930,150600,78719233,660,660,660,660,3287
20240930,150500,76549813,659,659,659,659,403
20240930,150400,76284236,660,655,660,655,1407
20240930,150300,75356467,655,655,655,655,10
20240930,150200,75349917,655,655,655,655,1
20240930,150100,75349262,652,652,652,652,3051
20240930,150000,73360010,652,652,652,652,0
20240930,145900,73360010,652,651,652,651,951
20240930,145800,72739960,652,652,652,652,411
20240930,145700,72471988,652,652,652,652,0
20240930,145600,72471988,652,653,653,652,2
20240930,145500,72470683,655,655,655,655,136
20240930,145400,72381603,657,655,657,655,10
20240930,145300,72375039,657,657,657,657,0
20240930,145200,72375039,657,657,657,657,0
20240930,145100,72375039,657,655,657,655,86
20240930,145000,72318617,655,655,655,655,0
20240930,144900,72318617,655,655,655,655,0
20240930,144800,72318617,655,655,655,655,0
20240930,144700,72318617,655,655,655,655,3
20240930,144600,72316652,660,660,660,660,50
20240930,144500,72283652,660,660,660,660,0
20240930,144400,72283652,660,660,660,660,50
20240930,144300,72250652,659,659,659,659,300
20240930,144200,72052952,660,660,660,660,0
20240930,144100,72052952,660,660,660,660,0
20240930,144000,72052952,660,659,660,659,1000
20240930,143900,71393152,660,660,660,660,0
20240930,143800,71393152,660,660,660,660,0
20240930,143700,71393152,660,660,660,660,0
20240930,143600,71393152,660,659,660,659,4500
20240930,143500,68423485,660,660,660,660,0
20240930,143400,68423485,660,660,660,660,0
20240930,143300,68423485,660,660,660,660,0
20240930,143200,68423485,660,655,660,652,5465
20240930,143100,64816867,659,659,659,659,1
20240930,143000,64816208,655,655,660,655,3011
20240930,142900,62833282,655,655,655,655,0
20240930,142800,62833282,655,655,655,655,0
20240930,142700,62833282,655,655,655,655,1
20240930,142600,62832627,650,650,650,650,0
20240930,142500,62832627,650,650,650,650,0
20240930,142400,62832627,650,650,650,650,70
20240930,142300,62787127,651,651,651,651,31
20240930,142200,62766946,650,650,650,650,0
20240930,142100,62766946,650,650,650,650,1
20240930,142000,62766296,650,650,650,650,0
20240930,141900,62766296,650,650,650,650,0
20240930,141800,62766296,650,650,650,650,0
20240930,141700,62766296,650,650,650,650,0
20240930,141600,62766296,650,650,650,650,3
20240930,141500,62764346,650,650,650,650,0
20240930,141400,62764346,650,650,650,650,0
20240930,141300,62764346,650,650,650,650,0
20240930,141200,62764346,650,650,650,650,0
20240930,141100,62764346,650,650,650,650,0
20240930,141000,62764346,650,650,650,650,104
20240930,140900,62696746,650,650,650,650,500
20240930,140800,62371746,654,654,654,654,0
20240930,140700,62371746,654,654,654,654,3
20240930,140600,62369784,650,650,650,650,0
20240930,140500,62369784,650,650,650,650,537
20240930,140400,62020734,650,652,652,650,29
20240930,140300,62001831,653,653,653,653,0
20240930,140200,62001831,653,653,653,653,0
20240930,140100,62001831,653,653,653,653,78
20240930,140000,61950897,658,658,658,658,11
20240930,135900,61943659,652,652,652,652,0
20240930,135800,61943659,652,652,652,652,0
20240930,135700,61943659,652,652,652,652,513
20240930,135600,61609183,652,652,652,652,0
20240930,135500,61609183,652,652,652,652,0
20240930,135400,61609183,652,652,652,652,0
20240930,135300,61609183,652,652,652,652,100
20240930,135200,61543983,652,652,652,652,0
20240930,135100,61543983,652,653,653,652,1500
20240930,135000,60564584,653,653,653,653,3
20240930,134900,60562625,658,658,658,658,1
20240930,134800,60561967,657,657,657,657,0
20240930,134700,60561967,657,657,657,657,0
20240930,134600,60561967,657,656,657,656,5000
20240930,134500,57277067,657,657,657,657,0
20240930,134400,57277067,657,657,657,657,0
20240930,134300,57277067,657,657,657,657,0
20240930,134200,57277067,657,657,657,657,0
20240930,134100,57277067,657,657,657,657,1351
20240930,134000,56389460,657,657,657,657,0
20240930,133900,56389460,657,657,657,657,0
20240930,133800,56389460,657,657,657,657,0
20240930,133700,56389460,657,657,657,657,0
20240930,133600,56389460,657,657,657,657,0
20240930,133500,56389460,657,657,657,657,1053
20240930,133400,55697639,657,657,657,657,1
20240930,133300,55696982,657,657,657,657,0
20240930,133200,55696982,657,657,657,657,1
20240930,133100,55696325,657,657,657,657,3
20240930,133000,55694354,657,657,657,657,0
20240930,132900,55694354,657,653,657,653,159
20240930,132800,55590297,653,653,653,653,500
20240930,132700,55263797,647,647,647,647,0
20240930,132600,55263797,647,647,647,647,0
20240930,132500,55263797,647,649,649,647,272
20240930,132400,55087686,649,651,651,649,13
20240930,132300,55079229,648,654,654,648,200
20240930,132200,54949608,660,660,660,660,0
20240930,132100,54949608,660,660,660,660,0
20240930,132000,54949608,660,660,660,660,0
20240930,131900,54949608,660,660,660,660,0
20240930,131800,54949608,660,660,660,660,0
20240930,131700,54949608,660,660,660,660,0
20240930,131600,54949608,660,660,660,660,0
20240930,131500,54949608,660,659,660,659,1000
20240930,131400,54289926,660,659,660,659,1000
20240930,131300,53630124,659,659,659,659,0
20240930,131200,53630124,659,657,659,657,2000
20240930,131100,52313074,652,652,652,652,208
20240930,131000,52177458,658,655,658,655,3000
20240930,130900,50206321,657,647,657,647,7000
20240930,130800,45657226,647,647,647,647,0
20240930,130700,45657226,647,647,647,647,0
20240930,130600,45657226,647,647,647,647,0
20240930,130500,45657226,647,647,647,647,0
20240930,130400,45657226,647,647,647,647,0
20240930,130300,45657226,647,647,647,647,0
20240930,130200,45657226,647,647,647,647,0
20240930,130100,45657226,647,647,647,647,0
20240930,130000,45657226,647,647,647,647,0
20240930,125900,45657226,647,647,647,647,0
20240930,125800,45657226,647,647,647,647,0
20240930,125700,45657226,647,647,647,647,0
20240930,125600,45657226,647,647,647,647,0
20240930,125500,45657226,647,647,647,647,5
20240930,125400,45653991,642,642,642,642,0
20240930,125300,45653991,642,642,642,642,0
20240930,125200,45653991,642,642,642,642,0
20240930,125100,45653991,642,642,642,642,3
20240930,125000,45652065,643,643,643,643,0
20240930,124900,45652065,643,644,644,643,2583
20240930,124800,43990102,645,645,645,645,0
20240930,124700,43990102,645,645,645,645,0
20240930,124600,43990102,645,645,645,645,0
20240930,124500,43990102,645,645,645,645,0
20240930,124400,43990102,645,645,645,645,1221
20240930,124300,43202557,645,645,645,645,0
20240930,124200,43202557,645,645,645,645,0
20240930,124100,43202557,645,645,645,645,0
20240930,124000,43202557,645,645,645,645,101
20240930,123900,43137412,645,645,645,645,3
20240930,123800,43135477,645,645,645,645,0
20240930,123700,43135477,645,645,645,645,0
20240930,123600,43135477,645,645,645,645,0
20240930,123500,43135477,645,645,645,645,0
20240930,123400,43135477,645,645,645,645,0
20240930,123300,43135477,645,645,645,645,0
20240930,123200,43135477,645,645,645,645,0
20240930,123100,43135477,645,645,645,645,0
20240930,123000,43135477,645,645,645,645,0
20240930,122900,43135477,645,645,645,645,0
20240930,122800,43135477,645,645,645,645,0
20240930,122700,43135477,645,645,645,645,0
20240930,122600,43135477,645,645,645,645,3
20240930,122500,43133542,647,647,647,647,0
20240930,122400,43133542,647,647,647,647,0
20240930,122300,43133542,647,647,647,647,0
20240930,122200,43133542,647,647,647,647,0
20240930,122100,43133542,647,647,647,647,0
20240930,122000,43133542,647,647,647,647,0
20240930,121900,43133542,647,647,647,647,0
20240930,121800,43133542,647,647,647,647,0
20240930,121700,43133542,647,647,647,647,0
20240930,121600,43133542,647,647,648,647,806
20240930,121500,42611837,647,647,647,647,0
20240930,121400,42611837,647,647,647,647,0
20240930,121300,42611837,647,647,647,647,0
20240930,121200,42611837,647,647,647,647,0
20240930,121100,42611837,647,647,647,647,0
20240930,121000,42611837,647,647,647,647,0
20240930,120900,42611837,647,647,647,647,0
20240930,120800,42611837,647,647,647,647,0
20240930,120700,42611837,647,647,647,647,0
20240930,120600,42611837,647,647,647,647,0
20240930,120500,42611837,647,647,647,647,0
20240930,120400,42611837,647,647,647,647,0
20240930,120300,42611837,647,647,647,647,0
20240930,120200,42611837,647,647,647,647,0
20240930,120100,42611837,647,647,647,647,0
20240930,120000,42611837,647,647,647,647,0
20240930,115900,42611837,647,647,647,647,0
20240930,115800,42611837,647,647,647,647,0
20240930,115700,42611837,647,647,647,647,0
20240930,115600,42611837,647,647,647,647,0
20240930,115500,42611837,647,647,647,647,0
20240930,115400,42611837,647,647,647,647,0
20240930,115300,42611837,647,647,647,647,0
20240930,115200,42611837,647,647,647,647,0
20240930,115100,42611837,647,647,647,647,0
20240930,115000,42611837,647,647,647,647,18
20240930,114900,42600191,643,643,643,643,0
20240930,114800,42600191,643,643,643,643,36
20240930,114700,42577043,643,643,643,643,0
20240930,114600,42577043,643,643,643,643,0
20240930,114500,42577043,643,643,643,643,0
20240930,114400,42577043,643,643,643,643,0
20240930,114300,42577043,643,643,643,643,0
20240930,114200,42577043,643,643,643,643,0
20240930,114100,42577043,643,643,643,643,0
20240930,114000,42577043,643,643,643,643,0
20240930,113900,42577043,643,643,643,643,0
20240930,113800,42577043,643,643,643,643,2841
20240930,113700,40750280,643,643,643,643,0
20240930,113600,40750280,643,643,643,643,0
20240930,113500,40750280,643,643,643,643,776
20240930,113400,40251312,643,643,643,643,840
20240930,113300,39711192,648,648,648,648,0
20240930,113200,39711192,648,648,648,648,0
20240930,113100,39711192,648,648,648,648,0
20240930,113000,39711192,648,648,648,648,0
20240930,112900,39711192,648,648,648,648,0
20240930,112800,39711192,648,644,648,644,327
20240930,112700,39500600,644,644,644,644,174
20240930,112600,39388544,644,644,644,644,1
20240930,112500,39387900,648,648,648,648,0
20240930,112400,39387900,648,648,648,648,0
20240930,112300,39387900,648,645,648,645,5891
20240930,112200,35571314,648,648,648,648,0
20240930,112100,35571314,648,648,648,648,0
20240930,112000,35571314,648,648,648,648,0
20240930,111900,35571314,648,648,648,648,0
20240930,111800,35571314,648,648,648,648,0
20240930,111700,35571314,648,648,648,648,0
20240930,111600,35571314,648,648,648,648,0
20240930,111500,35571314,648,648,648,648,0
20240930,111400,35571314,648,648,648,648,0
20240930,111300,35571314,648,648,648,648,0
20240930,111200,35571314,648,645,648,645,10
20240930,111100,35564840,639,639,639,639,0
20240930,111000,35564840,639,642,642,639,4
20240930,110900,35562278,643,643,643,643,0
20240930,110800,35562278,643,643,643,643,0
20240930,110700,35562278,643,643,643,643,0
20240930,110600,35562278,643,643,643,643,0
20240930,110500,35562278,643,643,643,643,0
20240930,110400,35562278,643,643,643,643,0
20240930,110300,35562278,643,643,643,643,0
20240930,110200,35562278,643,643,644,643,2076
20240930,110100,34225547,649,649,649,649,0
20240930,110000,34225547,649,643,649,643,3001
20240930,105900,32277904,649,649,649,649,0
20240930,105800,32277904,649,649,649,649,0
20240930,105700,32277904,649,649,649,649,0
20240930,105600,32277904,649,649,649,649,0
20240930,105500,32277904,649,649,649,649,0
20240930,105400,32277904,649,649,649,649,0
20240930,105300,32277904,649,649,649,649,1
20240930,105200,32277255,644,644,644,644,0
20240930,105100,32277255,644,644,644,644,0
20240930,105000,32277255,644,644,644,644,0
20240930,104900,32277255,644,645,645,644,2
20240930,104800,32275966,646,646,646,646,0
20240930,104700,32275966,646,646,646,646,0
20240930,104600,32275966,646,646,646,646,44
20240930,104500,32247542,646,648,648,646,10
20240930,104400,32241065,653,653,653,653,377
20240930,104300,31994884,649,653,654,649,366
20240930,104200,31755535,654,653,654,653,366
20240930,104100,31516181,654,653,654,653,366
20240930,104000,31276837,655,654,655,654,366
20240930,103900,31037239,655,654,655,654,369
20240930,103800,30795592,650,656,656,650,388
20240930,103700,30541095,657,655,657,655,367
20240930,103600,30300361,650,650,657,650,594
20240930,103500,29912465,644,645,645,644,2
20240930,103400,29911176,646,647,653,646,1607
20240930,103300,28862448,648,655,655,648,2502
20240930,103200,27223651,649,652,658,649,1262
20240930,103100,26397093,649,645,655,645,2853
20240930,103000,24544432,645,644,645,644,3713
20240930,102900,22149619,645,643,645,643,717
20240930,102800,21687452,640,643,645,640,795
20240930,102700,21175555,643,643,644,643,715
20240930,102600,20715106,644,642,644,642,715
20240930,102500,20254856,643,639,643,639,702
20240930,102400,19804952,635,635,635,635,70
20240930,102300,19760502,640,640,640,640,0
20240930,102200,19760502,640,635,640,635,10
20240930,102100,19754117,634,634,634,634,0
20240930,102000,19754117,634,634,634,634,0
20240930,101900,19754117,634,632,634,632,806
20240930,101800,19244095,631,631,631,631,170
20240930,101700,19136825,631,631,631,631,0
20240930,101600,19136825,631,631,631,631,0
20240930,101500,19136825,631,628,631,628,843
20240930,101400,18607418,625,634,634,625,1018
20240930,101300,17970863,640,640,640,640,0
20240930,101200,17970863,640,640,640,640,0
20240930,101100,17970863,640,640,640,640,0
20240930,101000,17970863,640,640,640,640,0
20240930,100900,17970863,640,640,640,640,784
20240930,100800,17469103,640,640,640,640,772
20240930,100700,16975023,636,636,640,636,936
20240930,100600,16378088,637,628,637,628,770
20240930,100500,15889649,623,624,624,623,7
20240930,100400,15885287,623,623,623,623,0
20240930,100300,15885287,623,628,628,623,643
20240930,100200,15483227,628,628,628,628,1
20240930,100100,15482599,623,626,626,623,1000
20240930,100000,14858909,627,627,627,627,75
20240930,095900,14811884,628,628,628,628,149
20240930,095800,14718312,628,628,628,628,0
20240930,095700,14718312,628,628,628,628,752
20240930,095600,14246056,630,630,630,630,0
20240930,095500,14246056,630,630,630,630,300
20240930,095400,14057056,629,632,632,629,364
20240930,095300,13827641,636,636,636,636,0
20240930,095200,13827641,636,636,636,636,100
20240930,095100,13764041,636,636,636,636,50
20240930,095000,13732241,632,632,632,632,501
20240930,094900,13415609,636,636,636,636,203
20240930,094800,13286501,636,636,636,636,1
20240930,094700,13285865,636,636,636,636,0
20240930,094600,13285865,636,636,636,636,1
20240930,094500,13285229,636,636,636,636,7
20240930,094400,13280777,636,636,636,636,0
20240930,094300,13280777,636,636,636,636,35
20240930,094200,13258517,635,635,635,635,0
20240930,094100,13258517,635,635,635,635,0
20240930,094000,13258517,635,635,635,635,0
20240930,093900,13258517,635,635,635,635,0
20240930,093800,13258517,635,635,635,635,0
20240930,093700,13258517,635,635,635,635,0
20240930,093600,13258517,635,637,637,635,176
20240930,093500,13146570,637,637,637,637,0
20240930,093400,13146570,637,637,637,637,6
20240930,093300,13142748,636,636,636,636,107
20240930,093200,13074696,636,636,636,636,0
20240930,093100,13074696,636,636,636,636,10
20240930,093000,13068336,636,636,636,636,0
20240930,092900,13068336,636,636,636,636,0
20240930,092800,13068336,636,636,636,636,0
20240930,092700,13068336,636,636,636,636,0
20240930,092600,13068336,636,636,636,636,0
20240930,092500,13068336,636,636,636,636,400
20240930,092400,12813936,635,635,635,635,314
20240930,092300,12614546,636,636,636,636,0
20240930,092200,12614546,636,636,636,636,12
20240930,092100,12606914,635,635,635,635,0
20240930,092000,12606914,635,635,635,635,0
20240930,091900,12606914,635,635,635,635,300
20240930,091800,12416414,635,635,635,635,0
20240930,091700,12416414,635,635,635,635,0
20240930,091600,12416414,635,635,635,635,11
20240930,091500,12409429,634,634,634,634,212
20240930,091400,12275021,632,632,632,632,245
20240930,091300,12120181,629,629,629,629,5
20240930,091200,12117036,633,633,633,633,0
20240930,091100,12117036,633,633,633,633,0
20240930,091000,12117036,633,633,633,633,0
20240930,090900,12117036,633,633,633,633,0
20240930,090800,12117036,633,633,633,633,0
20240930,090700,12117036,633,633,633,633,0
20240930,090600,12117036,633,633,633,633,0
20240930,090500,12117036,633,633,633,633,0
20240930,090400,12117036,633,633,633,633,6
20240930,090300,12113238,629,629,629,629,0
20240930,090200,12113238,629,634,634,629,7
20240930,090100,12108815,635,635,635,635,1170
20240930,090000,11365865,635,635,635,635,17899