KissMeData/200230/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,203700,33505215,592,592,592,592,743
20240930,203600,33505215,592,592,592,592,0
20240930,203500,33505215,592,592,592,592,0
20240930,203400,33505215,592,592,592,592,0
20240930,203300,33505215,592,592,592,592,0
20240930,203200,33505215,592,592,592,592,0
20240930,203100,33505215,592,592,592,592,0
20240930,203000,33505215,592,592,592,592,0
20240930,202900,33505215,592,592,592,592,0
20240930,202800,33505215,592,592,592,592,0
20240930,202700,33505215,592,592,592,592,0
20240930,202600,33505215,592,592,592,592,0
20240930,202500,33505215,592,592,592,592,0
20240930,202400,33505215,592,592,592,592,0
20240930,202300,33505215,592,592,592,592,0
20240930,202200,33505215,592,592,592,592,0
20240930,202100,33505215,592,592,592,592,0
20240930,202000,33505215,592,592,592,592,0
20240930,201900,33505215,592,592,592,592,0
20240930,201800,33505215,592,592,592,592,0
20240930,201700,33505215,592,592,592,592,0
20240930,201600,33505215,592,592,592,592,0
20240930,201500,33505215,592,592,592,592,0
20240930,201400,33505215,592,592,592,592,0
20240930,201300,33505215,592,592,592,592,0
20240930,201200,33505215,592,592,592,592,0
20240930,201100,33505215,592,592,592,592,0
20240930,201000,33505215,592,592,592,592,0
20240930,200900,33505215,592,592,592,592,0
20240930,200800,33505215,592,592,592,592,0
20240930,200700,33505215,592,592,592,592,743
20240930,200600,33505215,592,592,592,592,0
20240930,200500,33505215,592,592,592,592,0
20240930,200400,33505215,592,592,592,592,0
20240930,200300,33505215,592,592,592,592,0
20240930,200200,33505215,592,592,592,592,0
20240930,200100,33505215,592,592,592,592,0
20240930,200000,33505215,592,592,592,592,0
20240930,195900,33505215,592,592,592,592,0
20240930,195800,33505215,592,592,592,592,0
20240930,195700,33505215,592,592,592,592,0
20240930,195600,33505215,592,592,592,592,0
20240930,195500,33505215,592,592,592,592,0
20240930,195400,33505215,592,592,592,592,0
20240930,195300,33505215,592,592,592,592,0
20240930,195200,33505215,592,592,592,592,0
20240930,195100,33505215,592,592,592,592,0
20240930,195000,33505215,592,592,592,592,0
20240930,194900,33505215,592,592,592,592,0
20240930,194800,33505215,592,592,592,592,0
20240930,194700,33505215,592,592,592,592,0
20240930,194600,33505215,592,592,592,592,0
20240930,194500,33505215,592,592,592,592,0
20240930,194400,33505215,592,592,592,592,0
20240930,194300,33505215,592,592,592,592,0
20240930,194200,33505215,592,592,592,592,0
20240930,194100,33505215,592,592,592,592,0
20240930,194000,33505215,592,592,592,592,0
20240930,193900,33505215,592,592,592,592,0
20240930,193800,33505215,592,592,592,592,0
20240930,193700,33505215,592,592,592,592,743
20240930,193600,33505215,592,592,592,592,0
20240930,193500,33505215,592,592,592,592,0
20240930,193400,33505215,592,592,592,592,0
20240930,193300,33505215,592,592,592,592,0
20240930,193200,33505215,592,592,592,592,0
20240930,193100,33505215,592,592,592,592,0
20240930,193000,33505215,592,592,592,592,0
20240930,192900,33505215,592,592,592,592,0
20240930,192800,33505215,592,592,592,592,0
20240930,192700,33505215,592,592,592,592,0
20240930,192600,33505215,592,592,592,592,0
20240930,192500,33505215,592,592,592,592,0
20240930,192400,33505215,592,592,592,592,0
20240930,192300,33505215,592,592,592,592,0
20240930,192200,33505215,592,592,592,592,0
20240930,192100,33505215,592,592,592,592,0
20240930,192000,33505215,592,592,592,592,0
20240930,191900,33505215,592,592,592,592,0
20240930,191800,33505215,592,592,592,592,0
20240930,191700,33505215,592,592,592,592,0
20240930,191600,33505215,592,592,592,592,0
20240930,191500,33505215,592,592,592,592,0
20240930,191400,33505215,592,592,592,592,0
20240930,191300,33505215,592,592,592,592,0
20240930,191200,33505215,592,592,592,592,0
20240930,191100,33505215,592,592,592,592,0
20240930,191000,33505215,592,592,592,592,0
20240930,190900,33505215,592,592,592,592,0
20240930,190800,33505215,592,592,592,592,0
20240930,190700,33505215,592,592,592,592,743
20240930,190600,33505215,592,592,592,592,0
20240930,190500,33505215,592,592,592,592,0
20240930,190400,33505215,592,592,592,592,0
20240930,190300,33505215,592,592,592,592,0
20240930,190200,33505215,592,592,592,592,0
20240930,190100,33505215,592,592,592,592,0
20240930,190000,33505215,592,592,592,592,0
20240930,185900,33505215,592,592,592,592,0
20240930,185800,33505215,592,592,592,592,0
20240930,185700,33505215,592,592,592,592,0
20240930,185600,33505215,592,592,592,592,0
20240930,185500,33505215,592,592,592,592,0
20240930,185400,33505215,592,592,592,592,0
20240930,185300,33505215,592,592,592,592,0
20240930,185200,33505215,592,592,592,592,0
20240930,185100,33505215,592,592,592,592,0
20240930,185000,33505215,592,592,592,592,0
20240930,184900,33505215,592,592,592,592,0
20240930,184800,33505215,592,592,592,592,0
20240930,184700,33505215,592,592,592,592,0
20240930,184600,33505215,592,592,592,592,0
20240930,184500,33505215,592,592,592,592,0
20240930,184400,33505215,592,592,592,592,0
20240930,184300,33505215,592,592,592,592,0
20240930,184200,33505215,592,592,592,592,0
20240930,184100,33505215,592,592,592,592,0
20240930,184000,33505215,592,592,592,592,0
20240930,183900,33505215,592,592,592,592,0
20240930,183800,33505215,592,592,592,592,0
20240930,183700,33505215,592,592,592,592,743
20240930,183600,33505215,592,592,592,592,0
20240930,183500,33505215,592,592,592,592,0
20240930,183400,33505215,592,592,592,592,0
20240930,183300,33505215,592,592,592,592,0
20240930,183200,33505215,592,592,592,592,0
20240930,183100,33505215,592,592,592,592,0
20240930,183000,33505215,592,592,592,592,0
20240930,182900,33505215,592,592,592,592,0
20240930,182800,33505215,592,592,592,592,0
20240930,182700,33505215,592,592,592,592,0
20240930,182600,33505215,592,592,592,592,0
20240930,182500,33505215,592,592,592,592,0
20240930,182400,33505215,592,592,592,592,0
20240930,182300,33505215,592,592,592,592,0
20240930,182200,33505215,592,592,592,592,0
20240930,182100,33505215,592,592,592,592,0
20240930,182000,33505215,592,592,592,592,0
20240930,181900,33505215,592,592,592,592,0
20240930,181800,33505215,592,592,592,592,0
20240930,181700,33505215,592,592,592,592,0
20240930,181600,33505215,592,592,592,592,0
20240930,181500,33505215,592,592,592,592,0
20240930,181400,33505215,592,592,592,592,0
20240930,181300,33505215,592,592,592,592,0
20240930,181200,33505215,592,592,592,592,0
20240930,181100,33505215,592,592,592,592,0
20240930,181000,33505215,592,592,592,592,0
20240930,180900,33505215,592,592,592,592,0
20240930,180800,33505215,592,592,592,592,0
20240930,180700,33505215,592,592,592,592,743
20240930,180600,33505215,592,592,592,592,0
20240930,180500,33505215,592,592,592,592,0
20240930,180400,33505215,592,592,592,592,0
20240930,180300,33505215,592,592,592,592,0
20240930,180200,33505215,592,592,592,592,0
20240930,180100,33505215,592,592,592,592,0
20240930,180000,33505215,592,592,592,592,0
20240930,175900,33505215,592,592,592,592,0
20240930,175800,33505215,592,592,592,592,0
20240930,175700,33505215,592,592,592,592,0
20240930,175600,33505215,592,592,592,592,0
20240930,175500,33505215,592,592,592,592,0
20240930,175400,33505215,592,592,592,592,0
20240930,175300,33505215,592,592,592,592,0
20240930,175200,33505215,592,592,592,592,0
20240930,175100,33505215,592,592,592,592,0
20240930,175000,33505215,592,592,592,592,0
20240930,174900,33505215,592,592,592,592,0
20240930,174800,33505215,592,592,592,592,0
20240930,174700,33505215,592,592,592,592,0
20240930,174600,33505215,592,592,592,592,0
20240930,174500,33505215,592,592,592,592,0
20240930,174400,33505215,592,592,592,592,0
20240930,174300,33505215,592,592,592,592,0
20240930,174200,33505215,592,592,592,592,0
20240930,174100,33505215,592,592,592,592,0
20240930,174000,33505215,592,592,592,592,0
20240930,173900,33505215,592,592,592,592,0
20240930,173800,33505215,592,592,592,592,0
20240930,173700,33505215,592,592,592,592,743
20240930,173600,33505215,592,592,592,592,0
20240930,173500,33505215,592,592,592,592,0
20240930,173400,33505215,592,592,592,592,0
20240930,173300,33505215,592,592,592,592,0
20240930,173200,33505215,592,592,592,592,0
20240930,173100,33505215,592,592,592,592,0
20240930,173000,33505215,592,592,592,592,0
20240930,172900,33505215,592,592,592,592,0
20240930,172800,33505215,592,592,592,592,0
20240930,172700,33505215,592,592,592,592,0
20240930,172600,33505215,592,592,592,592,0
20240930,172500,33505215,592,592,592,592,0
20240930,172400,33505215,592,592,592,592,0
20240930,172300,33505215,592,592,592,592,0
20240930,172200,33505215,592,592,592,592,0
20240930,172100,33505215,592,592,592,592,0
20240930,172000,33505215,592,592,592,592,0
20240930,171900,33505215,592,592,592,592,0
20240930,171800,33505215,592,592,592,592,0
20240930,171700,33505215,592,592,592,592,0
20240930,171600,33505215,592,592,592,592,0
20240930,171500,33505215,592,592,592,592,0
20240930,171400,33505215,592,592,592,592,0
20240930,171300,33505215,592,592,592,592,0
20240930,171200,33505215,592,592,592,592,0
20240930,171100,33505215,592,592,592,592,0
20240930,171000,33505215,592,592,592,592,0
20240930,170900,33505215,592,592,592,592,0
20240930,170800,33505215,592,592,592,592,0
20240930,170700,33505215,592,592,592,592,743
20240930,170600,33505215,592,592,592,592,0
20240930,170500,33505215,592,592,592,592,0
20240930,170400,33505215,592,592,592,592,0
20240930,170300,33505215,592,592,592,592,0
20240930,170200,33505215,592,592,592,592,0
20240930,170100,33505215,592,592,592,592,0
20240930,170000,33505215,592,592,592,592,0
20240930,165900,33505215,592,592,592,592,0
20240930,165800,33505215,592,592,592,592,0
20240930,165700,33505215,592,592,592,592,0
20240930,165600,33505215,592,592,592,592,0
20240930,165500,33505215,592,592,592,592,0
20240930,165400,33505215,592,592,592,592,0
20240930,165300,33505215,592,592,592,592,0
20240930,165200,33505215,592,592,592,592,0
20240930,165100,33505215,592,592,592,592,0
20240930,165000,33505215,592,592,592,592,0
20240930,164900,33505215,592,592,592,592,0
20240930,164800,33505215,592,592,592,592,0
20240930,164700,33505215,592,592,592,592,0
20240930,164600,33505215,592,592,592,592,0
20240930,164500,33505215,592,592,592,592,0
20240930,164400,33505215,592,592,592,592,0
20240930,164300,33505215,592,592,592,592,0
20240930,164200,33505215,592,592,592,592,0
20240930,164100,33505215,592,592,592,592,0
20240930,164000,33505215,592,592,592,592,0
20240930,163900,33505215,592,592,592,592,0
20240930,163800,33505215,592,592,592,592,0
20240930,163700,33505215,592,592,592,592,743
20240930,163600,33505215,592,592,592,592,0
20240930,163500,33505215,592,592,592,592,0
20240930,163400,33505215,592,592,592,592,0
20240930,163300,33505215,592,592,592,592,0
20240930,163200,33505215,592,592,592,592,0
20240930,163100,33505215,592,592,592,592,0
20240930,163000,33505215,592,592,592,592,0
20240930,162900,33505215,592,592,592,592,0
20240930,162800,33505215,592,592,592,592,0
20240930,162700,33505215,592,592,592,592,0
20240930,162600,33505215,592,592,592,592,0
20240930,162500,33505215,592,592,592,592,0
20240930,162400,33505215,592,592,592,592,0
20240930,162300,33505215,592,592,592,592,0
20240930,162200,33505215,592,592,592,592,0
20240930,162100,33505215,592,592,592,592,0
20240930,162000,33505215,592,592,592,592,0
20240930,161900,33505215,592,592,592,592,0
20240930,161800,33505215,592,592,592,592,0
20240930,161700,33505215,592,592,592,592,0
20240930,161600,33505215,592,592,592,592,0
20240930,161500,33505215,592,592,592,592,0
20240930,161400,33505215,592,592,592,592,0
20240930,161300,33505215,592,592,592,592,0
20240930,161200,33505215,592,592,592,592,0
20240930,161100,33505215,592,592,592,592,0
20240930,161000,33505215,592,592,592,592,0
20240930,160900,33505215,592,592,592,592,0
20240930,160800,33505215,592,592,592,592,0
20240930,160700,33505215,592,592,592,592,743
20240930,160600,33505215,592,592,592,592,0
20240930,160500,33505215,592,592,592,592,0
20240930,160400,33505215,592,592,592,592,0
20240930,160300,33505215,592,592,592,592,0
20240930,160200,33505215,592,592,592,592,0
20240930,160100,33505215,592,592,592,592,0
20240930,160000,33505215,592,592,592,592,0
20240930,155900,33505215,592,592,592,592,0
20240930,155800,33505215,592,592,592,592,0
20240930,155700,33505215,592,592,592,592,0
20240930,155600,33505215,592,592,592,592,0
20240930,155500,33505215,592,592,592,592,0
20240930,155400,33505215,592,592,592,592,0
20240930,155300,33505215,592,592,592,592,0
20240930,155200,33505215,592,592,592,592,0
20240930,155100,33505215,592,592,592,592,0
20240930,155000,33505215,592,592,592,592,0
20240930,154900,33505215,592,592,592,592,0
20240930,154800,33505215,592,592,592,592,0
20240930,154700,33505215,592,592,592,592,0
20240930,154600,33505215,592,592,592,592,0
20240930,154500,33505215,592,592,592,592,0
20240930,154400,33505215,592,592,592,592,0
20240930,154300,33505215,592,592,592,592,0
20240930,154200,33505215,592,592,592,592,0
20240930,154100,33505215,592,592,592,592,0
20240930,154000,33505215,592,592,592,592,0
20240930,153900,33505215,592,592,592,592,0
20240930,153800,33505215,592,592,592,592,0
20240930,153700,33505215,592,592,592,592,743
20240930,153600,33505215,592,592,592,592,0
20240930,153500,33505215,592,592,592,592,0
20240930,153400,33505215,592,592,592,592,0
20240930,153300,33505215,592,592,592,592,0
20240930,153200,33505215,592,592,592,592,0
20240930,153100,33505215,592,592,592,592,0
20240930,153000,33505215,592,592,592,592,743
20240930,152900,33065359,592,592,592,592,0
20240930,152800,33065359,592,592,592,592,0
20240930,152700,33065359,592,592,592,592,0
20240930,152600,33065359,592,592,592,592,0
20240930,152500,33065359,592,592,592,592,0
20240930,152400,33065359,592,592,592,592,0
20240930,152300,33065359,592,592,592,592,0
20240930,152200,33065359,592,592,592,592,0
20240930,152100,33065359,592,592,592,592,0
20240930,152000,33065359,592,592,592,592,0
20240930,151900,33065359,592,592,592,592,0
20240930,151800,33065359,592,592,592,592,0
20240930,151700,33065359,592,592,592,592,0
20240930,151600,33065359,592,592,592,592,300
20240930,151500,32887759,592,592,592,592,0
20240930,151400,32887759,592,592,592,592,0
20240930,151300,32887759,592,592,592,592,0
20240930,151200,32887759,592,592,592,592,0
20240930,151100,32887759,592,592,592,592,1000
20240930,151000,32295759,592,592,592,592,0
20240930,150900,32295759,592,592,592,592,0
20240930,150800,32295759,592,592,592,592,0
20240930,150700,32295759,592,592,592,592,0
20240930,150600,32295759,592,592,592,592,2
20240930,150500,32294575,590,590,590,590,0
20240930,150400,32294575,590,590,590,590,0
20240930,150300,32294575,590,590,590,590,16
20240930,150200,32285135,592,592,592,592,0
20240930,150100,32285135,592,592,592,592,0
20240930,150000,32285135,592,592,592,592,0
20240930,145900,32285135,592,592,592,592,2
20240930,145800,32283951,590,590,590,590,47
20240930,145700,32256221,590,590,590,590,0
20240930,145600,32256221,590,590,590,590,0
20240930,145500,32256221,590,590,590,590,0
20240930,145400,32256221,590,590,590,590,4
20240930,145300,32253861,590,590,590,590,0
20240930,145200,32253861,590,590,590,590,0
20240930,145100,32253861,590,590,590,590,19
20240930,145000,32242651,592,592,592,592,13
20240930,144900,32234955,592,592,592,592,0
20240930,144800,32234955,592,592,592,592,90
20240930,144700,32181675,592,592,592,592,0
20240930,144600,32181675,592,592,592,592,16
20240930,144500,32172203,589,589,589,589,0
20240930,144400,32172203,589,589,589,589,224
20240930,144300,32040267,592,592,592,592,337
20240930,144200,31840763,591,590,591,590,1027
20240930,144100,31233833,592,590,592,590,11
20240930,144000,31227340,589,590,590,589,222
20240930,143900,31096566,589,589,589,589,0
20240930,143800,31096566,589,590,590,589,106
20240930,143700,31034115,589,590,590,589,371
20240930,143600,30815460,590,590,590,590,3
20240930,143500,30813690,592,592,592,592,0
20240930,143400,30813690,592,592,592,592,0
20240930,143300,30813690,592,591,592,591,4
20240930,143200,30811325,590,592,592,590,2967
20240930,143100,29059784,592,592,592,592,5
20240930,143000,29056824,591,591,591,591,0
20240930,142900,29056824,591,591,591,591,350
20240930,142800,28849974,591,591,591,591,10
20240930,142700,28844064,591,591,591,591,166
20240930,142600,28745958,592,592,592,592,0
20240930,142500,28745958,592,592,592,592,0
20240930,142400,28745958,592,592,592,592,1
20240930,142300,28745366,590,590,590,590,0
20240930,142200,28745366,590,590,590,590,0
20240930,142100,28745366,590,590,590,590,3
20240930,142000,28743596,592,591,592,591,37
20240930,141900,28721709,592,592,592,592,0
20240930,141800,28721709,592,592,592,592,0
20240930,141700,28721709,592,592,592,592,0
20240930,141600,28721709,592,592,592,592,0
20240930,141500,28721709,592,592,592,592,0
20240930,141400,28721709,592,592,592,592,0
20240930,141300,28721709,592,591,592,591,30
20240930,141200,28703962,591,591,591,591,0
20240930,141100,28703962,591,591,591,591,0
20240930,141000,28703962,591,591,591,591,38
20240930,140900,28681504,591,591,591,591,3
20240930,140800,28679731,592,592,592,592,0
20240930,140700,28679731,592,592,592,592,0
20240930,140600,28679731,592,592,592,592,1
20240930,140500,28679139,590,590,590,590,0
20240930,140400,28679139,590,590,590,590,49
20240930,140300,28650229,590,590,590,590,0
20240930,140200,28650229,590,590,590,590,0
20240930,140100,28650229,590,590,590,590,19
20240930,140000,28639019,590,590,590,590,981
20240930,135900,28060229,592,590,592,590,20
20240930,135800,28048427,589,589,589,589,0
20240930,135700,28048427,589,589,589,589,0
20240930,135600,28048427,589,589,589,589,100
20240930,135500,27989527,589,589,589,589,3
20240930,135400,27987760,592,592,592,592,1
20240930,135300,27987168,590,590,590,590,74
20240930,135200,27943508,590,590,590,590,0
20240930,135100,27943508,590,590,590,590,1
20240930,135000,27942918,590,590,590,590,20
20240930,134900,27931118,590,590,590,590,0
20240930,134800,27931118,590,590,590,590,16
20240930,134700,27921678,590,590,590,590,67
20240930,134600,27882148,590,590,590,590,24
20240930,134500,27867988,590,590,590,590,5
20240930,134400,27865038,590,590,590,590,1
20240930,134300,27864448,590,590,590,590,13
20240930,134200,27856778,589,590,590,589,10
20240930,134100,27850881,590,590,590,590,0
20240930,134000,27850881,590,590,590,590,0
20240930,133900,27850881,590,590,590,590,22
20240930,133800,27837901,590,590,590,590,5
20240930,133700,27834951,589,589,589,589,0
20240930,133600,27834951,589,590,590,589,4944
20240930,133500,24920912,592,592,592,592,0
20240930,133400,24920912,592,592,592,592,0
20240930,133300,24920912,592,592,592,592,0
20240930,133200,24920912,592,592,592,592,0
20240930,133100,24920912,592,592,592,592,0
20240930,133000,24920912,592,591,592,591,355
20240930,132900,24710769,592,592,592,592,0
20240930,132800,24710769,592,591,592,591,43
20240930,132700,24685355,592,592,592,592,1
20240930,132600,24684763,591,591,591,591,46
20240930,132500,24657577,592,591,592,590,1001
20240930,132400,24066969,591,591,591,591,1
20240930,132300,24066378,592,591,592,591,2493
20240930,132200,22593014,591,591,591,591,0
20240930,132100,22593014,591,591,591,591,71
20240930,132000,22551053,592,592,592,592,710
20240930,131900,22130733,593,593,593,593,7
20240930,131800,22126582,593,593,593,593,0
20240930,131700,22126582,593,593,593,593,0
20240930,131600,22126582,593,593,593,593,0
20240930,131500,22126582,593,593,593,593,0
20240930,131400,22126582,593,593,593,593,0
20240930,131300,22126582,593,593,593,593,0
20240930,131200,22126582,593,593,593,593,0
20240930,131100,22126582,593,593,593,593,0
20240930,131000,22126582,593,593,593,593,5
20240930,130900,22123617,593,593,593,593,0
20240930,130800,22123617,593,593,593,593,0
20240930,130700,22123617,593,593,593,593,0
20240930,130600,22123617,593,593,593,593,0
20240930,130500,22123617,593,593,593,593,0
20240930,130400,22123617,593,593,593,593,10
20240930,130300,22117687,593,593,593,593,0
20240930,130200,22117687,593,593,593,593,0
20240930,130100,22117687,593,593,593,593,0
20240930,130000,22117687,593,593,593,593,1
20240930,125900,22117094,593,593,593,593,0
20240930,125800,22117094,593,593,593,593,10
20240930,125700,22111164,591,591,591,591,0
20240930,125600,22111164,591,591,591,591,0
20240930,125500,22111164,591,591,591,591,0
20240930,125400,22111164,591,591,591,591,43
20240930,125300,22085751,591,592,592,591,170
20240930,125200,21985126,593,593,593,593,1
20240930,125100,21984533,593,593,593,593,0
20240930,125000,21984533,593,593,593,593,0
20240930,124900,21984533,593,593,593,593,0
20240930,124800,21984533,593,593,593,593,1
20240930,124700,21983940,593,593,593,593,0
20240930,124600,21983940,593,593,593,593,0
20240930,124500,21983940,593,593,593,593,0
20240930,124400,21983940,593,593,593,593,1
20240930,124300,21983347,591,591,591,591,3
20240930,124200,21981574,593,593,593,593,0
20240930,124100,21981574,593,593,593,593,0
20240930,124000,21981574,593,593,593,593,1
20240930,123900,21980981,593,593,593,593,0
20240930,123800,21980981,593,593,593,593,0
20240930,123700,21980981,593,593,593,593,0
20240930,123600,21980981,593,593,593,593,0
20240930,123500,21980981,593,593,593,593,0
20240930,123400,21980981,593,593,593,593,0
20240930,123300,21980981,593,593,593,593,18
20240930,123200,21970307,593,593,593,593,1
20240930,123100,21969714,591,591,591,591,50
20240930,123000,21940164,591,592,592,591,2082
20240930,122900,20708884,592,592,592,592,0
20240930,122800,20708884,592,592,592,592,3
20240930,122700,20707108,593,593,593,593,0
20240930,122600,20707108,593,593,593,593,0
20240930,122500,20707108,593,592,593,592,200
20240930,122400,20588707,592,592,592,592,1000
20240930,122300,19996707,592,591,592,591,2386
20240930,122200,18586441,592,592,592,592,1
20240930,122100,18585849,590,590,590,590,0
20240930,122000,18585849,590,590,590,590,0
20240930,121900,18585849,590,590,590,590,1480
20240930,121800,17712649,591,591,591,591,0
20240930,121700,17712649,591,591,591,591,0
20240930,121600,17712649,591,591,591,591,0
20240930,121500,17712649,591,591,591,591,1
20240930,121400,17712058,591,591,591,591,0
20240930,121300,17712058,591,591,591,591,0
20240930,121200,17712058,591,591,591,591,0
20240930,121100,17712058,591,591,591,591,660
20240930,121000,17321998,593,593,593,593,0
20240930,120900,17321998,593,593,593,593,0
20240930,120800,17321998,593,593,593,593,1
20240930,120700,17321405,591,591,591,591,0
20240930,120600,17321405,591,591,591,591,50
20240930,120500,17291855,593,593,593,593,0
20240930,120400,17291855,593,593,593,593,1
20240930,120300,17291262,592,592,592,592,0
20240930,120200,17291262,592,592,592,592,0
20240930,120100,17291262,592,592,592,592,1
20240930,120000,17290670,595,595,595,595,0
20240930,115900,17290670,595,595,595,595,0
20240930,115800,17290670,595,595,595,595,0
20240930,115700,17290670,595,595,595,595,0
20240930,115600,17290670,595,595,595,595,0
20240930,115500,17290670,595,595,595,595,0
20240930,115400,17290670,595,595,595,595,0
20240930,115300,17290670,595,595,595,595,0
20240930,115200,17290670,595,595,595,595,0
20240930,115100,17290670,595,595,595,595,0
20240930,115000,17290670,595,595,595,595,0
20240930,114900,17290670,595,595,595,595,0
20240930,114800,17290670,595,595,595,595,10
20240930,114700,17284720,595,595,595,595,0
20240930,114600,17284720,595,595,595,595,0
20240930,114500,17284720,595,595,595,595,0
20240930,114400,17284720,595,595,595,595,0
20240930,114300,17284720,595,595,595,595,0
20240930,114200,17284720,595,595,595,595,0
20240930,114100,17284720,595,595,595,595,0
20240930,114000,17284720,595,595,595,595,0
20240930,113900,17284720,595,592,595,590,2001
20240930,113800,16103338,595,595,595,595,0
20240930,113700,16103338,595,595,595,595,0
20240930,113600,16103338,595,595,595,595,0
20240930,113500,16103338,595,595,595,595,0
20240930,113400,16103338,595,595,595,595,0
20240930,113300,16103338,595,595,595,595,0
20240930,113200,16103338,595,595,595,595,0
20240930,113100,16103338,595,593,595,591,3001
20240930,113000,14329457,595,595,595,595,0
20240930,112900,14329457,595,595,595,595,0
20240930,112800,14329457,595,595,595,595,0
20240930,112700,14329457,595,595,595,595,0
20240930,112600,14329457,595,595,595,595,0
20240930,112500,14329457,595,595,595,595,0
20240930,112400,14329457,595,595,595,595,0
20240930,112300,14329457,595,595,595,595,0
20240930,112200,14329457,595,595,595,595,0
20240930,112100,14329457,595,595,595,595,0
20240930,112000,14329457,595,595,595,595,0
20240930,111900,14329457,595,595,595,595,0
20240930,111800,14329457,595,595,595,595,1
20240930,111700,14328862,592,592,592,592,0
20240930,111600,14328862,592,592,592,592,0
20240930,111500,14328862,592,592,592,592,0
20240930,111400,14328862,592,592,592,592,43
20240930,111300,14303406,592,592,592,592,0
20240930,111200,14303406,592,592,592,592,0
20240930,111100,14303406,592,592,592,592,500
20240930,111000,14007406,595,595,595,595,10
20240930,110900,14001456,593,593,593,593,13
20240930,110800,13993747,595,595,595,595,0
20240930,110700,13993747,595,595,595,595,0
20240930,110600,13993747,595,595,595,595,0
20240930,110500,13993747,595,595,595,595,229
20240930,110400,13857492,595,595,595,595,0
20240930,110300,13857492,595,595,595,595,0
20240930,110200,13857492,595,592,595,592,101
20240930,110100,13797697,595,595,595,595,0
20240930,110000,13797697,595,595,595,595,0
20240930,105900,13797697,595,595,595,595,0
20240930,105800,13797697,595,595,595,595,0
20240930,105700,13797697,595,595,595,595,0
20240930,105600,13797697,595,595,595,595,0
20240930,105500,13797697,595,595,595,595,0
20240930,105400,13797697,595,595,595,595,5
20240930,105300,13794722,595,595,595,595,0
20240930,105200,13794722,595,595,595,595,0
20240930,105100,13794722,595,595,595,595,0
20240930,105000,13794722,595,595,595,595,0
20240930,104900,13794722,595,595,595,595,0
20240930,104800,13794722,595,595,595,595,1
20240930,104700,13794127,596,596,596,596,0
20240930,104600,13794127,596,596,596,596,0
20240930,104500,13794127,596,596,596,596,0
20240930,104400,13794127,596,596,596,596,0
20240930,104300,13794127,596,596,596,596,0
20240930,104200,13794127,596,596,596,596,0
20240930,104100,13794127,596,592,596,591,2598
20240930,104000,12258261,592,592,592,592,2108
20240930,103900,11010325,593,593,593,593,1295
20240930,103800,10242390,596,596,596,596,83
20240930,103700,10192922,594,594,594,594,10
20240930,103600,10186982,597,597,597,597,0
20240930,103500,10186982,597,597,597,597,1
20240930,103400,10186385,593,594,594,593,1000
20240930,103300,9593350,594,595,595,594,1000
20240930,103200,8999326,596,596,596,596,1
20240930,103100,8998730,596,596,596,596,190
20240930,103000,8885490,596,597,597,596,1700
20240930,102900,7872286,599,599,599,599,219
20240930,102800,7741105,599,599,599,599,1
20240930,102700,7740506,596,596,596,596,0
20240930,102600,7740506,596,596,596,596,0
20240930,102500,7740506,596,596,596,596,223
20240930,102400,7607598,596,599,599,596,2992
20240930,102300,5815453,599,599,599,599,0
20240930,102200,5815453,599,599,599,599,0
20240930,102100,5815453,599,599,599,599,71
20240930,102000,5772924,599,599,599,599,0
20240930,101900,5772924,599,597,599,597,501
20240930,101800,5473027,599,599,599,599,0
20240930,101700,5473027,599,595,599,595,40
20240930,101600,5449187,599,600,600,596,85
20240930,101500,5398484,600,600,600,600,0
20240930,101400,5398484,600,597,601,597,910
20240930,101300,4854320,597,597,597,597,0
20240930,101200,4854320,597,597,597,597,0
20240930,101100,4854320,597,597,597,597,0
20240930,101000,4854320,597,597,597,597,0
20240930,100900,4854320,597,597,597,597,1
20240930,100800,4853723,597,597,597,597,0
20240930,100700,4853723,597,597,597,597,0
20240930,100600,4853723,597,597,597,597,0
20240930,100500,4853723,597,597,597,597,0
20240930,100400,4853723,597,597,597,597,62
20240930,100300,4816709,597,597,597,597,7
20240930,100200,4812530,597,597,597,597,0
20240930,100100,4812530,597,597,597,597,1
20240930,100000,4811933,592,594,594,592,210
20240930,095900,4687359,595,595,595,595,5
20240930,095800,4684384,595,595,597,595,1171
20240930,095700,3987637,595,594,595,594,56
20240930,095600,3954371,595,595,595,595,100
20240930,095500,3894871,595,595,595,595,0
20240930,095400,3894871,595,595,595,595,0
20240930,095300,3894871,595,595,595,595,0
20240930,095200,3894871,595,595,595,595,0
20240930,095100,3894871,595,595,595,595,0
20240930,095000,3894871,595,595,595,595,0
20240930,094900,3894871,595,595,595,595,4
20240930,094800,3892491,595,595,595,595,0
20240930,094700,3892491,595,595,595,595,0
20240930,094600,3892491,595,595,595,595,47
20240930,094500,3864526,595,595,595,595,2
20240930,094400,3863336,595,595,595,595,1
20240930,094300,3862741,595,595,595,595,1
20240930,094200,3862146,591,591,591,591,0
20240930,094100,3862146,591,591,591,591,900
20240930,094000,3330246,591,591,591,591,0
20240930,093900,3330246,591,591,591,591,0
20240930,093800,3330246,591,594,594,591,1001
20240930,093700,2736836,594,594,594,594,0
20240930,093600,2736836,594,593,594,593,100
20240930,093500,2677479,593,593,593,593,245
20240930,093400,2532194,594,594,594,594,738
20240930,093300,2093822,595,595,595,595,0
20240930,093200,2093822,595,595,595,595,0
20240930,093100,2093822,595,595,595,595,0
20240930,093000,2093822,595,595,595,595,16
20240930,092900,2084302,595,595,595,595,10
20240930,092800,2078352,595,595,595,595,0
20240930,092700,2078352,595,595,595,595,19
20240930,092600,2067047,595,595,595,595,0
20240930,092500,2067047,595,595,595,595,0
20240930,092400,2067047,595,594,595,594,2000
20240930,092300,877161,594,594,594,594,0
20240930,092200,877161,594,594,594,594,0
20240930,092100,877161,594,594,594,594,0
20240930,092000,877161,594,594,594,594,6
20240930,091900,873597,594,594,594,594,0
20240930,091800,873597,594,594,594,594,16
20240930,091700,864093,593,593,593,593,0
20240930,091600,864093,593,593,593,593,0
20240930,091500,864093,593,593,593,593,0
20240930,091400,864093,593,593,593,593,0
20240930,091300,864093,593,593,593,593,0
20240930,091200,864093,593,593,593,593,1
20240930,091100,863500,594,594,594,594,20
20240930,091000,851620,594,595,595,594,289
20240930,090900,679675,595,595,595,595,0
20240930,090800,679675,595,595,595,595,10
20240930,090700,673725,594,595,598,594,410
20240930,090600,429883,599,599,599,599,10
20240930,090500,423893,599,599,599,599,5
20240930,090400,420898,599,599,599,599,5
20240930,090300,417903,595,595,595,595,28
20240930,090200,401243,596,596,596,596,0
20240930,090100,401243,596,599,599,596,4
20240930,090000,398853,605,596,605,596,668