KissMeData/012170/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,185700,702143189,581,581,581,581,12615
20240930,185600,702143189,581,581,581,581,0
20240930,185500,702143189,581,581,581,581,0
20240930,185400,702143189,581,581,581,581,0
20240930,185300,702143189,581,581,581,581,0
20240930,185200,702143189,581,581,581,581,0
20240930,185100,702143189,581,581,581,581,0
20240930,185000,702143189,581,581,581,581,0
20240930,184900,702143189,581,581,581,581,0
20240930,184800,702143189,581,581,581,581,0
20240930,184700,702143189,581,581,581,581,0
20240930,184600,702143189,581,581,581,581,0
20240930,184500,702143189,581,581,581,581,0
20240930,184400,702143189,581,581,581,581,0
20240930,184300,702143189,581,581,581,581,0
20240930,184200,702143189,581,581,581,581,0
20240930,184100,702143189,581,581,581,581,0
20240930,184000,702143189,581,581,581,581,0
20240930,183900,702143189,581,581,581,581,0
20240930,183800,702143189,581,581,581,581,0
20240930,183700,702143189,581,581,581,581,0
20240930,183600,702143189,581,581,581,581,0
20240930,183500,702143189,581,581,581,581,0
20240930,183400,702143189,581,581,581,581,0
20240930,183300,702143189,581,581,581,581,0
20240930,183200,702143189,581,581,581,581,0
20240930,183100,702143189,581,581,581,581,0
20240930,183000,702143189,581,581,581,581,0
20240930,182900,702143189,581,581,581,581,0
20240930,182800,702143189,581,581,581,581,0
20240930,182700,702143189,581,581,581,581,12615
20240930,182600,702143189,581,581,581,581,0
20240930,182500,702143189,581,581,581,581,0
20240930,182400,702143189,581,581,581,581,0
20240930,182300,702143189,581,581,581,581,0
20240930,182200,702143189,581,581,581,581,0
20240930,182100,702143189,581,581,581,581,0
20240930,182000,702143189,581,581,581,581,0
20240930,181900,702143189,581,581,581,581,0
20240930,181800,702143189,581,581,581,581,0
20240930,181700,702143189,581,581,581,581,0
20240930,181600,702143189,581,581,581,581,0
20240930,181500,702143189,581,581,581,581,0
20240930,181400,702143189,581,581,581,581,0
20240930,181300,702143189,581,581,581,581,0
20240930,181200,702143189,581,581,581,581,0
20240930,181100,702143189,581,581,581,581,0
20240930,181000,702143189,581,581,581,581,0
20240930,180900,702143189,581,581,581,581,0
20240930,180800,702143189,581,581,581,581,0
20240930,180700,702143189,581,581,581,581,0
20240930,180600,702143189,581,581,581,581,0
20240930,180500,702143189,581,581,581,581,0
20240930,180400,702143189,581,581,581,581,0
20240930,180300,702143189,581,581,581,581,0
20240930,180200,702143189,581,581,581,581,0
20240930,180100,702143189,581,581,581,581,0
20240930,180000,702143189,581,581,581,581,0
20240930,175900,702143189,581,581,581,581,0
20240930,175800,702143189,581,581,581,581,0
20240930,175700,702143189,581,581,581,581,12615
20240930,175600,702143189,581,581,581,581,0
20240930,175500,702143189,581,581,581,581,0
20240930,175400,702143189,581,581,581,581,0
20240930,175300,702143189,581,581,581,581,0
20240930,175200,702143189,581,581,581,581,0
20240930,175100,702143189,581,581,581,581,0
20240930,175000,702143189,581,581,581,581,0
20240930,174900,702143189,581,581,581,581,0
20240930,174800,702143189,581,581,581,581,0
20240930,174700,702143189,581,581,581,581,0
20240930,174600,702143189,581,581,581,581,0
20240930,174500,702143189,581,581,581,581,0
20240930,174400,702143189,581,581,581,581,0
20240930,174300,702143189,581,581,581,581,0
20240930,174200,702143189,581,581,581,581,0
20240930,174100,702143189,581,581,581,581,0
20240930,174000,702143189,581,581,581,581,0
20240930,173900,702143189,581,581,581,581,0
20240930,173800,702143189,581,581,581,581,0
20240930,173700,702143189,581,581,581,581,0
20240930,173600,702143189,581,581,581,581,0
20240930,173500,702143189,581,581,581,581,0
20240930,173400,702143189,581,581,581,581,0
20240930,173300,702143189,581,581,581,581,0
20240930,173200,702143189,581,581,581,581,0
20240930,173100,702143189,581,581,581,581,0
20240930,173000,702143189,581,581,581,581,0
20240930,172900,702143189,581,581,581,581,0
20240930,172800,702143189,581,581,581,581,0
20240930,172700,702143189,581,581,581,581,12615
20240930,172600,702143189,581,581,581,581,0
20240930,172500,702143189,581,581,581,581,0
20240930,172400,702143189,581,581,581,581,0
20240930,172300,702143189,581,581,581,581,0
20240930,172200,702143189,581,581,581,581,0
20240930,172100,702143189,581,581,581,581,0
20240930,172000,702143189,581,581,581,581,0
20240930,171900,702143189,581,581,581,581,0
20240930,171800,702143189,581,581,581,581,0
20240930,171700,702143189,581,581,581,581,0
20240930,171600,702143189,581,581,581,581,0
20240930,171500,702143189,581,581,581,581,0
20240930,171400,702143189,581,581,581,581,0
20240930,171300,702143189,581,581,581,581,0
20240930,171200,702143189,581,581,581,581,0
20240930,171100,702143189,581,581,581,581,0
20240930,171000,702143189,581,581,581,581,0
20240930,170900,702143189,581,581,581,581,0
20240930,170800,702143189,581,581,581,581,0
20240930,170700,702143189,581,581,581,581,0
20240930,170600,702143189,581,581,581,581,0
20240930,170500,702143189,581,581,581,581,0
20240930,170400,702143189,581,581,581,581,0
20240930,170300,702143189,581,581,581,581,0
20240930,170200,702143189,581,581,581,581,0
20240930,170100,702143189,581,581,581,581,0
20240930,170000,702143189,581,581,581,581,0
20240930,165900,702143189,581,581,581,581,0
20240930,165800,702143189,581,581,581,581,0
20240930,165700,702143189,581,581,581,581,12615
20240930,165600,702143189,581,581,581,581,0
20240930,165500,702143189,581,581,581,581,0
20240930,165400,702143189,581,581,581,581,0
20240930,165300,702143189,581,581,581,581,0
20240930,165200,702143189,581,581,581,581,0
20240930,165100,702143189,581,581,581,581,0
20240930,165000,702143189,581,581,581,581,0
20240930,164900,702143189,581,581,581,581,0
20240930,164800,702143189,581,581,581,581,0
20240930,164700,702143189,581,581,581,581,0
20240930,164600,702143189,581,581,581,581,0
20240930,164500,702143189,581,581,581,581,0
20240930,164400,702143189,581,581,581,581,0
20240930,164300,702143189,581,581,581,581,0
20240930,164200,702143189,581,581,581,581,0
20240930,164100,702143189,581,581,581,581,0
20240930,164000,702143189,581,581,581,581,0
20240930,163900,702143189,581,581,581,581,0
20240930,163800,702143189,581,581,581,581,0
20240930,163700,702143189,581,581,581,581,0
20240930,163600,702143189,581,581,581,581,0
20240930,163500,702143189,581,581,581,581,0
20240930,163400,702143189,581,581,581,581,0
20240930,163300,702143189,581,581,581,581,0
20240930,163200,702143189,581,581,581,581,0
20240930,163100,702143189,581,581,581,581,0
20240930,163000,702143189,581,581,581,581,0
20240930,162900,702143189,581,581,581,581,0
20240930,162800,702143189,581,581,581,581,0
20240930,162700,702143189,581,581,581,581,12615
20240930,162600,702143189,581,581,581,581,0
20240930,162500,702143189,581,581,581,581,0
20240930,162400,702143189,581,581,581,581,0
20240930,162300,702143189,581,581,581,581,0
20240930,162200,702143189,581,581,581,581,0
20240930,162100,702143189,581,581,581,581,0
20240930,162000,702143189,581,581,581,581,0
20240930,161900,702143189,581,581,581,581,0
20240930,161800,702143189,581,581,581,581,0
20240930,161700,702143189,581,581,581,581,0
20240930,161600,702143189,581,581,581,581,0
20240930,161500,702143189,581,581,581,581,0
20240930,161400,702143189,581,581,581,581,0
20240930,161300,702143189,581,581,581,581,0
20240930,161200,702143189,581,581,581,581,0
20240930,161100,702143189,581,581,581,581,0
20240930,161000,702143189,581,581,581,581,0
20240930,160900,702143189,581,581,581,581,0
20240930,160800,702143189,581,581,581,581,0
20240930,160700,702143189,581,581,581,581,0
20240930,160600,702143189,581,581,581,581,0
20240930,160500,702143189,581,581,581,581,0
20240930,160400,702143189,581,581,581,581,0
20240930,160300,702143189,581,581,581,581,0
20240930,160200,702143189,581,581,581,581,0
20240930,160100,702143189,581,581,581,581,0
20240930,160000,702143189,581,581,581,581,0
20240930,155900,702143189,581,581,581,581,0
20240930,155800,702143189,581,581,581,581,0
20240930,155700,702143189,581,581,581,581,12615
20240930,155600,702143189,581,581,581,581,0
20240930,155500,702143189,581,581,581,581,0
20240930,155400,702143189,581,581,581,581,0
20240930,155300,702143189,581,581,581,581,0
20240930,155200,702143189,581,581,581,581,0
20240930,155100,702143189,581,581,581,581,0
20240930,155000,702143189,581,581,581,581,0
20240930,154900,702143189,581,581,581,581,0
20240930,154800,702143189,581,581,581,581,0
20240930,154700,702143189,581,581,581,581,0
20240930,154600,702143189,581,581,581,581,0
20240930,154500,702143189,581,581,581,581,0
20240930,154400,702143189,581,581,581,581,0
20240930,154300,702143189,581,581,581,581,0
20240930,154200,702143189,581,581,581,581,0
20240930,154100,702143189,581,581,581,581,0
20240930,154000,702143189,581,581,581,581,0
20240930,153900,702143189,581,581,581,581,0
20240930,153800,702143189,581,581,581,581,0
20240930,153700,702143189,581,581,581,581,0
20240930,153600,702143189,581,581,581,581,0
20240930,153500,702143189,581,581,581,581,0
20240930,153400,702143189,581,581,581,581,0
20240930,153300,702143189,581,581,581,581,0
20240930,153200,702143189,581,581,581,581,0
20240930,153100,702143189,581,581,581,581,0
20240930,153000,702143189,581,581,581,581,12615
20240930,152900,694813874,582,582,582,582,0
20240930,152800,694813874,582,582,582,582,0
20240930,152700,694813874,582,582,582,582,0
20240930,152600,694813874,582,582,582,582,0
20240930,152500,694813874,582,582,582,582,0
20240930,152400,694813874,582,582,582,582,0
20240930,152300,694813874,582,582,582,582,0
20240930,152200,694813874,582,582,582,582,0
20240930,152100,694813874,582,582,582,582,0
20240930,152000,694813874,582,582,582,582,0
20240930,151900,694813874,582,582,582,582,366
20240930,151800,694600862,583,582,583,582,946
20240930,151700,694049920,583,582,583,582,3996
20240930,151600,691724158,583,582,583,582,402
20240930,151500,691490192,583,581,583,581,11727
20240930,151400,684666918,582,582,582,582,81
20240930,151300,684619776,582,581,582,581,900
20240930,151200,684096874,581,581,581,581,0
20240930,151100,684096874,581,581,581,581,100
20240930,151000,684038774,581,581,581,581,0
20240930,150900,684038774,581,581,581,581,2
20240930,150800,684037612,580,580,580,580,6283
20240930,150700,680393472,580,580,580,579,5729
20240930,150600,677073664,582,582,582,582,173
20240930,150500,676972978,580,582,582,580,14041
20240930,150400,668829118,582,580,582,580,975
20240930,150300,668263614,581,581,581,580,37
20240930,150200,668242127,583,582,583,580,28383
20240930,150100,651762286,582,583,583,582,1641
20240930,150000,650807222,583,583,583,583,867
20240930,145900,650301761,583,582,583,582,4457
20240930,145800,647707664,583,582,583,582,5050
20240930,145700,644768561,583,583,583,583,125
20240930,145600,644695686,583,582,583,582,11
20240930,145500,644689282,583,583,583,582,892
20240930,145400,644169334,582,582,582,582,0
20240930,145300,644169334,582,582,583,582,2155
20240930,145200,642914969,583,583,583,583,50
20240930,145100,642885819,583,583,583,583,67
20240930,145000,642846758,583,583,583,583,50
20240930,144900,642817608,583,584,584,582,208
20240930,144800,642696441,582,583,584,582,11014
20240930,144700,636284527,583,583,584,583,2909
20240930,144600,634588571,584,584,584,584,7
20240930,144500,634584483,584,584,584,584,0
20240930,144400,634584483,584,583,584,583,8
20240930,144300,634579818,583,583,583,583,2000
20240930,144200,633413818,584,584,584,583,1006
20240930,144100,632827314,583,583,583,583,10412
20240930,144000,626757118,583,584,584,583,8912
20240930,143900,621561418,583,583,583,583,1000
20240930,143800,620978418,584,584,584,584,1003
20240930,143700,620392666,584,584,584,584,0
20240930,143600,620392666,584,583,584,583,2926
20240930,143500,618686805,584,583,584,583,2703
20240930,143400,617110953,584,585,585,583,3694
20240930,143300,614957199,585,584,585,583,34549
20240930,143200,594811890,583,584,584,583,1104
20240930,143100,594167254,584,584,584,584,1002
20240930,143000,593582086,584,584,584,584,1102
20240930,142900,592938518,584,584,584,583,4004
20240930,142800,590601182,583,584,584,583,909
20240930,142700,590070333,584,584,584,584,2856
20240930,142600,588402429,585,585,585,585,0
20240930,142500,588402429,585,584,585,584,1007
20240930,142400,587814334,585,585,585,585,0
20240930,142300,587814334,585,585,585,585,3
20240930,142200,587812579,584,584,584,584,1001
20240930,142100,587227995,585,584,585,584,103
20240930,142000,587167840,585,584,585,584,2146
20240930,141900,585914573,584,584,584,584,1
20240930,141800,585913989,584,584,584,584,3296
20240930,141700,583989125,584,583,584,583,3063
20240930,141600,582203335,584,583,584,583,7
20240930,141500,582199251,583,583,583,583,2000
20240930,141400,581033251,585,584,585,584,5711
20240930,141300,577698024,585,584,585,584,228
20240930,141200,577564869,585,586,586,585,1003
20240930,141100,576978111,585,585,585,585,5000
20240930,141000,574053111,585,584,585,584,7167
20240930,140900,569867567,584,584,584,584,4219
20240930,140800,567403671,585,585,585,585,1104
20240930,140700,566757831,587,587,587,587,0
20240930,140600,566757831,587,587,587,587,3
20240930,140500,566756070,586,586,586,586,3075
20240930,140400,564954120,586,586,586,586,0
20240930,140300,564954120,586,586,586,586,0
20240930,140200,564954120,586,586,586,586,34
20240930,140100,564934196,586,585,586,584,308
20240930,140000,564753719,587,587,587,587,0
20240930,135900,564753719,587,586,587,586,4
20240930,135800,564751372,586,586,586,586,218
20240930,135700,564623624,587,585,587,585,232
20240930,135600,564487894,586,585,586,585,5050
20240930,135500,561529343,586,586,586,586,0
20240930,135400,561529343,586,586,586,586,11
20240930,135300,561522897,586,586,586,586,0
20240930,135200,561522897,586,586,586,586,109
20240930,135100,561459023,586,586,586,586,3
20240930,135000,561457265,586,586,586,586,0
20240930,134900,561457265,586,586,586,586,1
20240930,134800,561456679,586,586,586,586,0
20240930,134700,561456679,586,586,586,586,1
20240930,134600,561456093,584,584,584,584,7
20240930,134500,561452005,586,586,586,583,334
20240930,134400,561257162,586,586,586,586,0
20240930,134300,561257162,586,586,586,586,0
20240930,134200,561257162,586,586,586,586,0
20240930,134100,561257162,586,586,586,586,0
20240930,134000,561257162,586,586,586,586,0
20240930,133900,561257162,586,586,586,586,0
20240930,133800,561257162,586,586,586,586,226
20240930,133700,561124726,586,586,586,586,67
20240930,133600,561085464,586,586,586,586,3
20240930,133500,561083706,583,584,584,583,3162
20240930,133400,559239927,586,586,586,586,0
20240930,133300,559239927,586,586,586,586,0
20240930,133200,559239927,586,586,586,586,0
20240930,133100,559239927,586,586,586,586,0
20240930,133000,559239927,586,586,586,586,2857
20240930,132900,557565725,586,586,586,586,0
20240930,132800,557565725,586,583,586,583,8
20240930,132700,557561049,586,586,586,586,5
20240930,132600,557558119,586,582,586,581,1170
20240930,132500,556877305,586,586,586,586,0
20240930,132400,556877305,586,586,586,586,3
20240930,132300,556875547,585,585,585,585,0
20240930,132200,556875547,585,585,585,585,1499
20240930,132100,555998632,581,583,583,581,16909
20240930,132000,546153053,584,584,584,584,50
20240930,131900,546123853,585,585,585,585,33
20240930,131800,546104548,585,585,585,585,0
20240930,131700,546104548,585,583,585,583,1722
20240930,131600,545098904,583,586,586,583,521
20240930,131500,544794552,586,586,586,586,0
20240930,131400,544794552,586,586,586,586,10648
20240930,131300,538554824,586,585,586,585,921
20240930,131200,538015185,584,585,585,584,2121
20240930,131100,536776093,585,585,585,584,151
20240930,131000,536687888,586,584,586,584,221
20240930,130900,536558818,586,586,586,586,206
20240930,130800,536438102,586,586,586,585,109
20240930,130700,536374233,586,586,586,586,0
20240930,130600,536374233,586,586,586,586,0
20240930,130500,536374233,586,586,586,586,3
20240930,130400,536372475,584,586,586,584,315
20240930,130300,536187915,586,585,586,585,16627
20240930,130200,526450927,584,584,584,584,25
20240930,130100,526436327,585,585,585,585,103
20240930,130000,526376072,585,583,585,583,2003
20240930,125900,525208317,585,585,585,585,0
20240930,125800,525208317,585,585,585,585,3
20240930,125700,525206562,585,585,585,585,11
20240930,125600,525200127,585,585,585,585,0
20240930,125500,525200127,585,585,585,583,5676
20240930,125400,521891007,585,584,585,584,27
20240930,125300,521875232,585,585,585,585,0
20240930,125200,521875232,585,585,585,585,1194
20240930,125100,521176742,585,585,585,585,504
20240930,125000,520881902,585,585,585,585,0
20240930,124900,520881902,585,584,585,584,6
20240930,124800,520878395,583,583,583,583,2548
20240930,124700,519392911,583,583,583,583,2544
20240930,124600,517909759,583,583,583,583,0
20240930,124500,517909759,583,583,583,583,0
20240930,124400,517909759,583,584,584,583,203
20240930,124300,517791407,583,583,583,583,150
20240930,124200,517703957,584,584,584,584,1
20240930,124100,517703373,584,584,584,584,52
20240930,124000,517673005,584,584,584,584,3
20240930,123900,517671253,582,582,582,582,2274
20240930,123800,516347785,584,584,584,584,4
20240930,123700,516345449,582,582,582,582,1792
20240930,123600,515302505,582,582,582,582,7
20240930,123500,515298431,583,583,583,583,17751
20240930,123400,504949598,584,584,584,584,11
20240930,123300,504943174,584,584,584,584,10
20240930,123200,504937334,583,584,584,583,3103
20240930,123100,503128234,583,583,583,583,0
20240930,123000,503128234,583,583,583,583,7
20240930,122900,503124153,583,583,583,583,0
20240930,122800,503124153,583,583,583,583,0
20240930,122700,503124153,583,583,583,583,0
20240930,122600,503124153,583,584,584,583,3000
20240930,122500,501375101,585,585,585,585,0
20240930,122400,501375101,585,584,585,584,120
20240930,122300,501304951,585,585,585,585,180
20240930,122200,501199651,584,584,584,584,62
20240930,122100,501163443,584,585,585,584,107
20240930,122000,501100950,585,585,585,585,1
20240930,121900,501100365,585,585,585,585,2
20240930,121800,501099195,584,584,584,584,965
20240930,121700,500535635,584,584,584,584,0
20240930,121600,500535635,584,584,584,584,25
20240930,121500,500521035,582,582,582,582,0
20240930,121400,500521035,582,583,583,582,300
20240930,121300,500346414,581,581,581,581,0
20240930,121200,500346414,581,581,581,581,0
20240930,121100,500346414,581,581,581,581,0
20240930,121000,500346414,581,582,582,581,72
20240930,120900,500304577,583,583,584,581,4002
20240930,120800,497978110,583,585,585,583,378
20240930,120700,497757390,585,585,585,585,5
20240930,120600,497754465,585,585,585,585,4
20240930,120500,497752125,585,585,585,585,1372
20240930,120400,496949505,585,584,585,584,220
20240930,120300,496821015,585,585,585,585,0
20240930,120200,496821015,585,585,585,584,308
20240930,120100,496640935,585,584,585,584,308
20240930,120000,496460825,585,585,585,585,59
20240930,115900,496426310,585,585,585,585,954
20240930,115800,495868220,585,585,585,584,177
20240930,115700,495764790,585,584,585,583,882
20240930,115600,495249700,584,584,584,584,232
20240930,115500,495114212,584,584,584,584,0
20240930,115400,495114212,584,584,584,584,909
20240930,115300,494583356,584,582,584,582,103
20240930,115200,494523404,584,584,584,584,16
20240930,115100,494514060,584,584,584,584,1706
20240930,115000,493517756,584,584,584,584,9
20240930,114900,493512500,584,583,584,583,59
20240930,114800,493478064,584,583,584,583,303
20240930,114700,493301401,583,583,583,580,8380
20240930,114600,488428392,583,581,583,580,61
20240930,114500,488392985,583,581,583,581,7661
20240930,114400,483937922,583,581,583,581,69
20240930,114300,483897829,583,583,583,583,0
20240930,114200,483897829,583,583,583,583,614
20240930,114100,483539867,584,584,584,584,0
20240930,114000,483539867,584,581,584,581,5414
20240930,113900,480394330,582,582,582,582,61
20240930,113800,480358828,581,582,585,581,1434
20240930,113700,479525634,583,583,583,583,40
20240930,113600,479502314,585,585,585,585,6
20240930,113500,479498804,585,582,585,581,2351
20240930,113400,478126361,584,584,584,584,0
20240930,113300,478126361,584,582,584,582,2
20240930,113200,478125195,584,584,584,584,0
20240930,113100,478125195,584,584,584,584,3
20240930,113000,478123443,584,584,584,584,1
20240930,112900,478122859,581,581,581,581,10300
20240930,112800,472138559,584,584,584,584,0
20240930,112700,472138559,584,584,584,584,100
20240930,112600,472080159,584,581,584,581,2201
20240930,112500,470800775,584,584,584,581,2306
20240930,112400,469456176,584,583,584,583,1871
20240930,112300,468365382,583,583,583,583,21
20240930,112200,468353139,583,583,583,583,464
20240930,112100,468082627,583,582,583,582,850
20240930,112000,467587913,583,582,583,582,376
20240930,111900,467368881,582,582,582,582,20
20240930,111800,467357241,582,582,582,582,1
20240930,111700,467356659,585,582,585,582,2155
20240930,111600,466100297,581,581,581,581,10
20240930,111500,466094487,582,582,582,582,1288
20240930,111400,465344871,581,582,582,581,3
20240930,111300,465343127,580,580,582,580,4489
20240930,111200,462739505,579,580,580,579,26613
20240930,111100,447310061,580,584,584,580,127189
20240930,111000,373354008,585,585,585,585,388
20240930,110900,373127028,588,585,588,585,3057
20240930,110800,371338680,585,585,585,585,1000
20240930,110700,370753680,585,585,585,585,1709
20240930,110600,369753915,585,585,585,585,18499
20240930,110500,358932000,585,585,585,585,4709
20240930,110400,356177235,586,586,587,586,24117
20240930,110300,342044670,587,589,589,587,3042
20240930,110200,340258938,588,588,588,588,2
20240930,110100,340257762,589,589,589,589,0
20240930,110000,340257762,589,589,589,589,0
20240930,105900,340257762,589,589,589,589,45
20240930,105800,340231257,589,586,589,586,9
20240930,105700,340225980,587,587,587,587,3296
20240930,105600,338291228,587,587,587,587,1259
20240930,105500,337552195,587,587,587,587,0
20240930,105400,337552195,587,587,587,587,0
20240930,105300,337552195,587,589,590,587,1035
20240930,105200,336942502,589,589,589,589,29
20240930,105100,336925421,588,588,588,588,100
20240930,105000,336866621,588,588,588,588,6
20240930,104900,336863093,588,590,590,588,3397
20240930,104800,334865655,590,590,590,590,0
20240930,104700,334865655,590,590,590,590,0
20240930,104600,334865655,590,590,590,590,0
20240930,104500,334865655,590,590,590,590,5
20240930,104400,334862705,590,590,590,590,2
20240930,104300,334861525,590,590,590,590,191
20240930,104200,334748835,590,590,590,590,0
20240930,104100,334748835,590,590,590,590,0
20240930,104000,334748835,590,590,590,590,1500
20240930,103900,333863835,586,586,586,586,0
20240930,103800,333863835,586,586,586,586,0
20240930,103700,333863835,586,586,586,586,0
20240930,103600,333863835,586,589,589,586,10399
20240930,103500,327756537,591,590,591,590,91
20240930,103400,327702807,590,590,590,590,84
20240930,103300,327653247,590,590,590,590,5700
20240930,103200,324290247,590,590,590,590,227
20240930,103100,324156317,588,588,588,588,0
20240930,103000,324156317,588,588,588,588,5
20240930,102900,324153377,588,588,588,588,10
20240930,102800,324147497,588,588,588,588,662
20240930,102700,323758241,588,587,588,587,139
20240930,102600,323676510,588,588,588,588,37
20240930,102500,323654754,588,588,589,588,4493
20240930,102400,321012869,588,588,588,588,2672
20240930,102300,319441733,589,589,589,589,0
20240930,102200,319441733,589,589,589,589,1
20240930,102100,319441144,588,587,590,587,3841
20240930,102000,317186473,590,590,590,590,0
20240930,101900,317186473,590,590,590,590,0
20240930,101800,317186473,590,587,590,587,584
20240930,101700,316843662,587,588,588,587,296
20240930,101600,316669747,587,587,587,587,0
20240930,101500,316669747,587,588,589,587,11952
20240930,101400,309638221,588,589,589,588,5382
20240930,101300,306473525,590,589,590,589,1704
20240930,101200,305469865,590,588,590,588,14708
20240930,101100,296806912,587,586,587,586,502
20240930,101000,296512240,586,586,586,586,4
20240930,100900,296509896,586,586,586,586,54
20240930,100800,296478252,586,589,589,586,91
20240930,100700,296424917,587,587,587,587,267
20240930,100600,296268188,589,589,589,589,115
20240930,100500,296200453,589,586,589,586,2047
20240930,100400,295000908,586,586,586,585,68
20240930,100300,294961066,586,587,587,586,74
20240930,100200,294917688,587,589,589,585,740
20240930,100100,294483848,585,585,585,585,0
20240930,100000,294483848,585,585,585,585,500
20240930,095900,294191348,588,584,588,584,2
20240930,095800,294190176,584,586,588,584,2500
20240930,095700,292725592,584,584,584,584,73
20240930,095600,292682960,584,585,585,584,3907
20240930,095500,290400543,584,584,584,584,2000
20240930,095400,289232543,585,588,588,585,2619
20240930,095300,287700192,588,588,588,588,1
20240930,095200,287699604,587,586,587,586,4064
20240930,095100,285314752,586,585,586,585,6700
20240930,095000,281394540,585,585,585,585,1810
20240930,094900,280335690,585,586,586,585,2782
20240930,094800,278706896,586,586,586,586,200
20240930,094700,278589696,586,587,587,586,3681
20240930,094600,276432550,587,587,587,587,0
20240930,094500,276432550,587,587,587,587,0
20240930,094400,276432550,587,585,587,584,7617
20240930,094300,271980446,587,585,587,585,60
20240930,094200,271945326,584,584,585,584,3770
20240930,094100,269742934,584,586,586,584,5981
20240930,094000,266242647,587,589,589,587,8042
20240930,093900,261521981,589,589,589,589,1
20240930,093800,261521392,587,589,589,587,1012
20240930,093700,260927346,589,589,589,587,3674
20240930,093600,258770384,589,591,591,587,7648
20240930,093500,254277365,588,590,590,588,343
20240930,093400,254075197,590,589,590,589,773
20240930,093300,253619129,590,587,590,587,103
20240930,093200,253558503,587,587,587,587,152
20240930,093100,253469279,590,589,590,589,651
20240930,093000,253085838,589,586,589,585,152
20240930,092900,252996814,586,586,586,586,67
20240930,092800,252957552,589,589,589,589,100
20240930,092700,252898652,589,589,589,584,10285
20240930,092600,246891151,589,589,589,589,10
20240930,092500,246885261,584,587,587,584,16239
20240930,092400,237389608,587,587,587,587,5
20240930,092300,237386673,587,588,588,587,8641
20240930,092200,232307354,589,589,589,589,2437
20240930,092100,230871961,589,589,589,589,2170
20240930,092000,229593831,589,589,589,589,1376
20240930,091900,228783367,589,588,589,588,1698
20240930,091800,227784918,589,589,589,589,2152
20240930,091700,226517390,590,592,592,590,14083
20240930,091600,218206381,592,593,593,592,1252
20240930,091500,217464195,593,593,593,593,77
20240930,091400,217418534,593,591,593,591,1030
20240930,091300,216809202,590,589,590,589,1653
20240930,091200,215834085,591,591,591,591,231
20240930,091100,215697564,586,587,588,586,3986
20240930,091000,213360666,586,590,591,580,84811
20240930,090900,163689153,588,589,590,588,11255
20240930,090800,157065194,589,589,589,589,2941
20240930,090700,155332945,589,592,592,588,25749
20240930,090600,140152388,590,594,594,590,13993
20240930,090500,131876543,593,593,595,590,11942
20240930,090400,124803661,593,593,593,593,3103
20240930,090300,122963582,592,591,593,590,23149
20240930,090200,109285744,597,602,602,590,91431
20240930,090100,54665109,602,603,606,602,72354
20240930,090000,11099584,606,601,606,601,18435