KissMeData/067390/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,194600,70102990,556,556,556,556,591
20240930,194500,70102990,556,556,556,556,0
20240930,194400,70102990,556,556,556,556,0
20240930,194300,70102990,556,556,556,556,0
20240930,194200,70102990,556,556,556,556,0
20240930,194100,70102990,556,556,556,556,0
20240930,194000,70102990,556,556,556,556,0
20240930,193900,70102990,556,556,556,556,0
20240930,193800,70102990,556,556,556,556,0
20240930,193700,70102990,556,556,556,556,0
20240930,193600,70102990,556,556,556,556,0
20240930,193500,70102990,556,556,556,556,0
20240930,193400,70102990,556,556,556,556,0
20240930,193300,70102990,556,556,556,556,0
20240930,193200,70102990,556,556,556,556,0
20240930,193100,70102990,556,556,556,556,0
20240930,193000,70102990,556,556,556,556,0
20240930,192900,70102990,556,556,556,556,0
20240930,192800,70102990,556,556,556,556,0
20240930,192700,70102990,556,556,556,556,0
20240930,192600,70102990,556,556,556,556,0
20240930,192500,70102990,556,556,556,556,0
20240930,192400,70102990,556,556,556,556,0
20240930,192300,70102990,556,556,556,556,0
20240930,192200,70102990,556,556,556,556,0
20240930,192100,70102990,556,556,556,556,0
20240930,192000,70102990,556,556,556,556,0
20240930,191900,70102990,556,556,556,556,0
20240930,191800,70102990,556,556,556,556,0
20240930,191700,70102990,556,556,556,556,0
20240930,191600,70102990,556,556,556,556,591
20240930,191500,70102990,556,556,556,556,0
20240930,191400,70102990,556,556,556,556,0
20240930,191300,70102990,556,556,556,556,0
20240930,191200,70102990,556,556,556,556,0
20240930,191100,70102990,556,556,556,556,0
20240930,191000,70102990,556,556,556,556,0
20240930,190900,70102990,556,556,556,556,0
20240930,190800,70102990,556,556,556,556,0
20240930,190700,70102990,556,556,556,556,0
20240930,190600,70102990,556,556,556,556,0
20240930,190500,70102990,556,556,556,556,0
20240930,190400,70102990,556,556,556,556,0
20240930,190300,70102990,556,556,556,556,0
20240930,190200,70102990,556,556,556,556,0
20240930,190100,70102990,556,556,556,556,0
20240930,190000,70102990,556,556,556,556,0
20240930,185900,70102990,556,556,556,556,0
20240930,185800,70102990,556,556,556,556,0
20240930,185700,70102990,556,556,556,556,0
20240930,185600,70102990,556,556,556,556,0
20240930,185500,70102990,556,556,556,556,0
20240930,185400,70102990,556,556,556,556,0
20240930,185300,70102990,556,556,556,556,0
20240930,185200,70102990,556,556,556,556,0
20240930,185100,70102990,556,556,556,556,0
20240930,185000,70102990,556,556,556,556,0
20240930,184900,70102990,556,556,556,556,0
20240930,184800,70102990,556,556,556,556,0
20240930,184700,70102990,556,556,556,556,0
20240930,184600,70102990,556,556,556,556,591
20240930,184500,70102990,556,556,556,556,0
20240930,184400,70102990,556,556,556,556,0
20240930,184300,70102990,556,556,556,556,0
20240930,184200,70102990,556,556,556,556,0
20240930,184100,70102990,556,556,556,556,0
20240930,184000,70102990,556,556,556,556,0
20240930,183900,70102990,556,556,556,556,0
20240930,183800,70102990,556,556,556,556,0
20240930,183700,70102990,556,556,556,556,0
20240930,183600,70102990,556,556,556,556,0
20240930,183500,70102990,556,556,556,556,0
20240930,183400,70102990,556,556,556,556,0
20240930,183300,70102990,556,556,556,556,0
20240930,183200,70102990,556,556,556,556,0
20240930,183100,70102990,556,556,556,556,0
20240930,183000,70102990,556,556,556,556,0
20240930,182900,70102990,556,556,556,556,0
20240930,182800,70102990,556,556,556,556,0
20240930,182700,70102990,556,556,556,556,0
20240930,182600,70102990,556,556,556,556,0
20240930,182500,70102990,556,556,556,556,0
20240930,182400,70102990,556,556,556,556,0
20240930,182300,70102990,556,556,556,556,0
20240930,182200,70102990,556,556,556,556,0
20240930,182100,70102990,556,556,556,556,0
20240930,182000,70102990,556,556,556,556,0
20240930,181900,70102990,556,556,556,556,0
20240930,181800,70102990,556,556,556,556,0
20240930,181700,70102990,556,556,556,556,0
20240930,181600,70102990,556,556,556,556,591
20240930,181500,70102990,556,556,556,556,0
20240930,181400,70102990,556,556,556,556,0
20240930,181300,70102990,556,556,556,556,0
20240930,181200,70102990,556,556,556,556,0
20240930,181100,70102990,556,556,556,556,0
20240930,181000,70102990,556,556,556,556,0
20240930,180900,70102990,556,556,556,556,0
20240930,180800,70102990,556,556,556,556,0
20240930,180700,70102990,556,556,556,556,0
20240930,180600,70102990,556,556,556,556,0
20240930,180500,70102990,556,556,556,556,0
20240930,180400,70102990,556,556,556,556,0
20240930,180300,70102990,556,556,556,556,0
20240930,180200,70102990,556,556,556,556,0
20240930,180100,70102990,556,556,556,556,0
20240930,180000,70102990,556,556,556,556,0
20240930,175900,70102990,556,556,556,556,0
20240930,175800,70102990,556,556,556,556,0
20240930,175700,70102990,556,556,556,556,0
20240930,175600,70102990,556,556,556,556,0
20240930,175500,70102990,556,556,556,556,0
20240930,175400,70102990,556,556,556,556,0
20240930,175300,70102990,556,556,556,556,0
20240930,175200,70102990,556,556,556,556,0
20240930,175100,70102990,556,556,556,556,0
20240930,175000,70102990,556,556,556,556,0
20240930,174900,70102990,556,556,556,556,0
20240930,174800,70102990,556,556,556,556,0
20240930,174700,70102990,556,556,556,556,0
20240930,174600,70102990,556,556,556,556,591
20240930,174500,70102990,556,556,556,556,0
20240930,174400,70102990,556,556,556,556,0
20240930,174300,70102990,556,556,556,556,0
20240930,174200,70102990,556,556,556,556,0
20240930,174100,70102990,556,556,556,556,0
20240930,174000,70102990,556,556,556,556,0
20240930,173900,70102990,556,556,556,556,0
20240930,173800,70102990,556,556,556,556,0
20240930,173700,70102990,556,556,556,556,0
20240930,173600,70102990,556,556,556,556,0
20240930,173500,70102990,556,556,556,556,0
20240930,173400,70102990,556,556,556,556,0
20240930,173300,70102990,556,556,556,556,0
20240930,173200,70102990,556,556,556,556,0
20240930,173100,70102990,556,556,556,556,0
20240930,173000,70102990,556,556,556,556,0
20240930,172900,70102990,556,556,556,556,0
20240930,172800,70102990,556,556,556,556,0
20240930,172700,70102990,556,556,556,556,0
20240930,172600,70102990,556,556,556,556,0
20240930,172500,70102990,556,556,556,556,0
20240930,172400,70102990,556,556,556,556,0
20240930,172300,70102990,556,556,556,556,0
20240930,172200,70102990,556,556,556,556,0
20240930,172100,70102990,556,556,556,556,0
20240930,172000,70102990,556,556,556,556,0
20240930,171900,70102990,556,556,556,556,0
20240930,171800,70102990,556,556,556,556,0
20240930,171700,70102990,556,556,556,556,0
20240930,171600,70102990,556,556,556,556,591
20240930,171500,70102990,556,556,556,556,0
20240930,171400,70102990,556,556,556,556,0
20240930,171300,70102990,556,556,556,556,0
20240930,171200,70102990,556,556,556,556,0
20240930,171100,70102990,556,556,556,556,0
20240930,171000,70102990,556,556,556,556,0
20240930,170900,70102990,556,556,556,556,0
20240930,170800,70102990,556,556,556,556,0
20240930,170700,70102990,556,556,556,556,0
20240930,170600,70102990,556,556,556,556,0
20240930,170500,70102990,556,556,556,556,0
20240930,170400,70102990,556,556,556,556,0
20240930,170300,70102990,556,556,556,556,0
20240930,170200,70102990,556,556,556,556,0
20240930,170100,70102990,556,556,556,556,0
20240930,170000,70102990,556,556,556,556,0
20240930,165900,70102990,556,556,556,556,0
20240930,165800,70102990,556,556,556,556,0
20240930,165700,70102990,556,556,556,556,0
20240930,165600,70102990,556,556,556,556,0
20240930,165500,70102990,556,556,556,556,0
20240930,165400,70102990,556,556,556,556,0
20240930,165300,70102990,556,556,556,556,0
20240930,165200,70102990,556,556,556,556,0
20240930,165100,70102990,556,556,556,556,0
20240930,165000,70102990,556,556,556,556,0
20240930,164900,70102990,556,556,556,556,0
20240930,164800,70102990,556,556,556,556,0
20240930,164700,70102990,556,556,556,556,0
20240930,164600,70102990,556,556,556,556,591
20240930,164500,70102990,556,556,556,556,0
20240930,164400,70102990,556,556,556,556,0
20240930,164300,70102990,556,556,556,556,0
20240930,164200,70102990,556,556,556,556,0
20240930,164100,70102990,556,556,556,556,0
20240930,164000,70102990,556,556,556,556,0
20240930,163900,70102990,556,556,556,556,0
20240930,163800,70102990,556,556,556,556,0
20240930,163700,70102990,556,556,556,556,0
20240930,163600,70102990,556,556,556,556,0
20240930,163500,70102990,556,556,556,556,0
20240930,163400,70102990,556,556,556,556,0
20240930,163300,70102990,556,556,556,556,0
20240930,163200,70102990,556,556,556,556,0
20240930,163100,70102990,556,556,556,556,0
20240930,163000,70102990,556,556,556,556,0
20240930,162900,70102990,556,556,556,556,0
20240930,162800,70102990,556,556,556,556,0
20240930,162700,70102990,556,556,556,556,0
20240930,162600,70102990,556,556,556,556,0
20240930,162500,70102990,556,556,556,556,0
20240930,162400,70102990,556,556,556,556,0
20240930,162300,70102990,556,556,556,556,0
20240930,162200,70102990,556,556,556,556,0
20240930,162100,70102990,556,556,556,556,0
20240930,162000,70102990,556,556,556,556,0
20240930,161900,70102990,556,556,556,556,0
20240930,161800,70102990,556,556,556,556,0
20240930,161700,70102990,556,556,556,556,0
20240930,161600,70102990,556,556,556,556,591
20240930,161500,70102990,556,556,556,556,0
20240930,161400,70102990,556,556,556,556,0
20240930,161300,70102990,556,556,556,556,0
20240930,161200,70102990,556,556,556,556,0
20240930,161100,70102990,556,556,556,556,0
20240930,161000,70102990,556,556,556,556,0
20240930,160900,70102990,556,556,556,556,0
20240930,160800,70102990,556,556,556,556,0
20240930,160700,70102990,556,556,556,556,0
20240930,160600,70102990,556,556,556,556,0
20240930,160500,70102990,556,556,556,556,0
20240930,160400,70102990,556,556,556,556,0
20240930,160300,70102990,556,556,556,556,0
20240930,160200,70102990,556,556,556,556,0
20240930,160100,70102990,556,556,556,556,0
20240930,160000,70102990,556,556,556,556,0
20240930,155900,70102990,556,556,556,556,0
20240930,155800,70102990,556,556,556,556,0
20240930,155700,70102990,556,556,556,556,0
20240930,155600,70102990,556,556,556,556,0
20240930,155500,70102990,556,556,556,556,0
20240930,155400,70102990,556,556,556,556,0
20240930,155300,70102990,556,556,556,556,0
20240930,155200,70102990,556,556,556,556,0
20240930,155100,70102990,556,556,556,556,0
20240930,155000,70102990,556,556,556,556,0
20240930,154900,70102990,556,556,556,556,0
20240930,154800,70102990,556,556,556,556,0
20240930,154700,70102990,556,556,556,556,0
20240930,154600,70102990,556,556,556,556,591
20240930,154500,70102990,556,556,556,556,0
20240930,154400,70102990,556,556,556,556,0
20240930,154300,70102990,556,556,556,556,0
20240930,154200,70102990,556,556,556,556,0
20240930,154100,70102990,556,556,556,556,0
20240930,154000,70102990,556,556,556,556,0
20240930,153900,70102990,556,556,556,556,0
20240930,153800,70102990,556,556,556,556,0
20240930,153700,70102990,556,556,556,556,0
20240930,153600,70102990,556,556,556,556,0
20240930,153500,70102990,556,556,556,556,0
20240930,153400,70102990,556,556,556,556,0
20240930,153300,70102990,556,556,556,556,0
20240930,153200,70102990,556,556,556,556,0
20240930,153100,70102990,556,556,556,556,0
20240930,153000,70102990,556,556,556,556,591
20240930,152900,69774394,558,558,558,558,0
20240930,152800,69774394,558,558,558,558,0
20240930,152700,69774394,558,558,558,558,0
20240930,152600,69774394,558,558,558,558,0
20240930,152500,69774394,558,558,558,558,0
20240930,152400,69774394,558,558,558,558,0
20240930,152300,69774394,558,558,558,558,0
20240930,152200,69774394,558,558,558,558,0
20240930,152100,69774394,558,558,558,558,0
20240930,152000,69774394,558,558,558,558,0
20240930,151900,69774394,558,558,558,558,4
20240930,151800,69772162,556,556,556,556,0
20240930,151700,69772162,556,556,556,556,17
20240930,151600,69762710,556,556,556,556,0
20240930,151500,69762710,556,556,556,556,10
20240930,151400,69757150,557,557,557,557,0
20240930,151300,69757150,557,557,557,557,2861
20240930,151200,68163573,556,556,556,556,0
20240930,151100,68163573,556,556,556,556,0
20240930,151000,68163573,556,556,556,556,0
20240930,150900,68163573,556,557,557,556,4376
20240930,150800,65729368,558,558,558,558,0
20240930,150700,65729368,558,558,558,558,0
20240930,150600,65729368,558,558,558,558,0
20240930,150500,65729368,558,558,558,558,400
20240930,150400,65506168,558,558,558,558,200
20240930,150300,65394568,558,558,558,558,0
20240930,150200,65394568,558,558,558,558,0
20240930,150100,65394568,558,559,559,558,2
20240930,150000,65393451,558,559,559,558,101
20240930,145900,65337092,558,558,558,558,0
20240930,145800,65337092,558,558,558,558,232
20240930,145700,65207636,557,557,557,557,0
20240930,145600,65207636,557,557,557,557,0
20240930,145500,65207636,557,557,557,557,0
20240930,145400,65207636,557,557,557,557,3
20240930,145300,65205965,557,556,557,556,2
20240930,145200,65204852,558,556,558,556,2
20240930,145100,65203738,559,559,559,559,501
20240930,145000,64923679,559,559,559,559,1
20240930,144900,64923120,556,556,556,556,0
20240930,144800,64923120,556,558,558,556,505
20240930,144700,64641336,558,558,558,558,12
20240930,144600,64634640,558,558,558,558,1
20240930,144500,64634082,556,556,556,556,0
20240930,144400,64634082,556,556,556,556,0
20240930,144300,64634082,556,556,556,556,0
20240930,144200,64634082,556,556,556,556,0
20240930,144100,64634082,556,556,556,556,0
20240930,144000,64634082,556,556,556,556,200
20240930,143900,64522882,559,559,559,559,1
20240930,143800,64522323,556,556,556,556,0
20240930,143700,64522323,556,556,556,556,0
20240930,143600,64522323,556,556,556,556,0
20240930,143500,64522323,556,556,556,556,0
20240930,143400,64522323,556,556,556,556,5
20240930,143300,64519543,559,559,559,559,0
20240930,143200,64519543,559,559,559,559,0
20240930,143100,64519543,559,559,559,559,0
20240930,143000,64519543,559,559,559,559,0
20240930,142900,64519543,559,559,559,559,0
20240930,142800,64519543,559,559,559,559,0
20240930,142700,64519543,559,558,559,558,4
20240930,142600,64517308,558,558,558,558,1
20240930,142500,64516750,558,558,558,558,0
20240930,142400,64516750,558,558,558,558,0
20240930,142300,64516750,558,558,558,558,0
20240930,142200,64516750,558,558,558,558,0
20240930,142100,64516750,558,558,558,558,0
20240930,142000,64516750,558,558,558,558,0
20240930,141900,64516750,558,556,558,556,1795
20240930,141800,63515146,559,559,559,559,0
20240930,141700,63515146,559,559,559,559,500
20240930,141600,63235646,559,559,559,559,0
20240930,141500,63235646,559,559,559,559,1
20240930,141400,63235087,557,557,557,557,10170
20240930,141300,57570397,557,558,558,557,1157
20240930,141200,56925892,558,558,558,558,2900
20240930,141100,55307692,559,559,559,559,0
20240930,141000,55307692,559,559,559,559,0
20240930,140900,55307692,559,559,559,559,2
20240930,140800,55306574,559,559,559,559,9
20240930,140700,55301543,558,558,558,558,0
20240930,140600,55301543,558,559,559,558,5
20240930,140500,55298751,557,557,557,557,0
20240930,140400,55298751,557,557,557,557,0
20240930,140300,55298751,557,557,557,557,0
20240930,140200,55298751,557,557,557,557,0
20240930,140100,55298751,557,557,557,557,0
20240930,140000,55298751,557,557,557,557,0
20240930,135900,55298751,557,557,557,557,0
20240930,135800,55298751,557,557,557,557,0
20240930,135700,55298751,557,557,557,557,0
20240930,135600,55298751,557,557,557,557,0
20240930,135500,55298751,557,557,557,557,0
20240930,135400,55298751,557,557,557,557,0
20240930,135300,55298751,557,561,561,557,2196
20240930,135200,54075575,557,557,557,557,5
20240930,135100,54072790,557,558,558,557,300
20240930,135000,53905587,562,562,562,562,0
20240930,134900,53905587,562,562,562,562,15
20240930,134800,53897157,563,563,563,563,0
20240930,134700,53897157,563,563,563,563,0
20240930,134600,53897157,563,558,563,558,7000
20240930,134500,49965795,556,557,557,556,370
20240930,134400,49759743,557,557,557,557,11
20240930,134300,49753616,557,557,557,557,0
20240930,134200,49753616,557,558,558,557,5003
20240930,134100,46964875,558,558,558,558,4805
20240930,134000,44283685,558,558,558,558,200
20240930,133900,44172085,558,558,558,558,501
20240930,133800,43892527,558,558,558,558,101
20240930,133700,43836169,557,557,557,557,0
20240930,133600,43836169,557,557,557,557,0
20240930,133500,43836169,557,557,557,557,0
20240930,133400,43836169,557,557,557,557,0
20240930,133300,43836169,557,557,557,557,4285
20240930,133200,41449424,558,558,558,558,0
20240930,133100,41449424,558,558,558,558,0
20240930,133000,41449424,558,557,558,557,2
20240930,132900,41448309,558,560,560,558,7235
20240930,132800,37407440,560,560,560,560,0
20240930,132700,37407440,560,560,560,560,300
20240930,132600,37239440,560,560,560,560,5
20240930,132500,37236640,561,561,561,561,0
20240930,132400,37236640,561,561,561,561,0
20240930,132300,37236640,561,561,561,561,0
20240930,132200,37236640,561,561,561,561,0
20240930,132100,37236640,561,560,561,560,3162
20240930,132000,35465918,560,559,560,559,509
20240930,131900,35181386,559,559,559,559,0
20240930,131800,35181386,559,559,559,559,300
20240930,131700,35013686,560,560,560,560,0
20240930,131600,35013686,560,560,560,560,0
20240930,131500,35013686,560,560,560,560,0
20240930,131400,35013686,560,560,560,560,0
20240930,131300,35013686,560,560,560,560,0
20240930,131200,35013686,560,560,560,560,0
20240930,131100,35013686,560,560,560,560,50
20240930,131000,34985686,560,560,560,560,0
20240930,130900,34985686,560,560,560,560,0
20240930,130800,34985686,560,560,560,560,0
20240930,130700,34985686,560,560,560,560,0
20240930,130600,34985686,560,560,560,560,0
20240930,130500,34985686,560,560,560,560,0
20240930,130400,34985686,560,560,560,560,0
20240930,130300,34985686,560,560,560,560,28
20240930,130200,34970006,559,560,560,559,191
20240930,130100,34863233,560,560,560,560,21
20240930,130000,34851473,560,560,560,560,0
20240930,125900,34851473,560,560,560,560,0
20240930,125800,34851473,560,560,560,560,0
20240930,125700,34851473,560,560,560,560,0
20240930,125600,34851473,560,560,560,560,0
20240930,125500,34851473,560,560,560,560,4
20240930,125400,34849233,560,560,560,560,1000
20240930,125300,34289233,559,559,559,559,0
20240930,125200,34289233,559,559,559,559,5
20240930,125100,34286438,560,560,560,560,500
20240930,125000,34006438,560,560,560,560,0
20240930,124900,34006438,560,560,560,560,0
20240930,124800,34006438,560,560,560,560,130
20240930,124700,33933638,560,560,560,560,2
20240930,124600,33932518,560,560,560,560,0
20240930,124500,33932518,560,560,560,560,1
20240930,124400,33931958,559,559,559,559,0
20240930,124300,33931958,559,559,559,559,4
20240930,124200,33929722,560,560,560,560,0
20240930,124100,33929722,560,560,560,560,0
20240930,124000,33929722,560,560,560,560,0
20240930,123900,33929722,560,560,560,560,0
20240930,123800,33929722,560,560,560,560,0
20240930,123700,33929722,560,560,560,560,0
20240930,123600,33929722,560,560,560,560,0
20240930,123500,33929722,560,560,560,560,0
20240930,123400,33929722,560,560,560,560,0
20240930,123300,33929722,560,560,560,560,1
20240930,123200,33929162,558,558,558,558,0
20240930,123100,33929162,558,558,558,558,1
20240930,123000,33928604,560,560,560,560,0
20240930,122900,33928604,560,559,560,559,298
20240930,122800,33762021,559,559,559,559,87
20240930,122700,33713388,559,559,559,559,0
20240930,122600,33713388,559,559,559,559,0
20240930,122500,33713388,559,559,559,559,0
20240930,122400,33713388,559,559,559,559,0
20240930,122300,33713388,559,559,559,559,0
20240930,122200,33713388,559,559,559,559,0
20240930,122100,33713388,559,559,559,559,0
20240930,122000,33713388,559,559,559,559,0
20240930,121900,33713388,559,558,559,558,209
20240930,121800,33596756,559,559,559,559,31
20240930,121700,33579427,559,559,559,559,0
20240930,121600,33579427,559,559,559,559,0
20240930,121500,33579427,559,559,559,559,50
20240930,121400,33551477,559,559,559,559,0
20240930,121300,33551477,559,559,559,559,0
20240930,121200,33551477,559,559,559,559,0
20240930,121100,33551477,559,559,559,559,0
20240930,121000,33551477,559,559,559,559,0
20240930,120900,33551477,559,559,559,559,1
20240930,120800,33550918,558,558,558,558,0
20240930,120700,33550918,558,558,558,558,0
20240930,120600,33550918,558,558,558,558,1
20240930,120500,33550360,557,557,557,557,0
20240930,120400,33550360,557,559,559,557,2
20240930,120300,33549244,557,557,557,557,0
20240930,120200,33549244,557,557,557,557,0
20240930,120100,33549244,557,557,557,557,1
20240930,120000,33548687,559,559,559,559,4
20240930,115900,33546451,557,557,557,557,0
20240930,115800,33546451,557,557,557,557,0
20240930,115700,33546451,557,557,557,557,0
20240930,115600,33546451,557,557,557,557,0
20240930,115500,33546451,557,557,557,557,0
20240930,115400,33546451,557,557,557,557,0
20240930,115300,33546451,557,557,557,557,0
20240930,115200,33546451,557,557,557,557,1
20240930,115100,33545894,559,559,559,559,0
20240930,115000,33545894,559,559,559,559,0
20240930,114900,33545894,559,559,559,559,0
20240930,114800,33545894,559,559,559,559,0
20240930,114700,33545894,559,559,559,559,0
20240930,114600,33545894,559,559,559,559,50
20240930,114500,33517944,557,557,557,557,744
20240930,114400,33103536,557,557,557,557,0
20240930,114300,33103536,557,557,557,557,1
20240930,114200,33102979,559,559,559,559,200
20240930,114100,32991179,559,559,559,559,200
20240930,114000,32879379,559,559,559,559,0
20240930,113900,32879379,559,559,559,559,102
20240930,113800,32822361,560,560,560,560,57
20240930,113700,32790441,560,560,560,560,0
20240930,113600,32790441,560,560,560,560,10
20240930,113500,32784841,556,556,556,556,0
20240930,113400,32784841,556,556,556,556,0
20240930,113300,32784841,556,557,557,556,2000
20240930,113200,31671841,560,560,560,560,0
20240930,113100,31671841,560,560,560,560,0
20240930,113000,31671841,560,560,560,560,0
20240930,112900,31671841,560,560,560,560,0
20240930,112800,31671841,560,560,560,560,0
20240930,112700,31671841,560,560,560,560,0
20240930,112600,31671841,560,560,560,560,0
20240930,112500,31671841,560,560,560,560,0
20240930,112400,31671841,560,560,560,560,0
20240930,112300,31671841,560,560,560,560,0
20240930,112200,31671841,560,560,560,560,1
20240930,112100,31671281,556,556,556,556,0
20240930,112000,31671281,556,557,557,556,4037
20240930,111900,29424679,558,558,558,558,366
20240930,111800,29220451,558,558,558,558,634
20240930,111700,28866679,560,560,560,560,0
20240930,111600,28866679,560,560,560,560,0
20240930,111500,28866679,560,560,560,560,0
20240930,111400,28866679,560,560,560,560,0
20240930,111300,28866679,560,560,560,560,0
20240930,111200,28866679,560,560,560,560,1
20240930,111100,28866119,557,557,557,557,150
20240930,111000,28782569,561,560,561,560,89
20240930,110900,28732645,561,561,561,561,0
20240930,110800,28732645,561,561,561,561,0
20240930,110700,28732645,561,561,561,561,0
20240930,110600,28732645,561,561,561,561,0
20240930,110500,28732645,561,561,561,561,0
20240930,110400,28732645,561,561,561,561,0
20240930,110300,28732645,561,561,561,561,0
20240930,110200,28732645,561,561,561,561,0
20240930,110100,28732645,561,561,561,561,0
20240930,110000,28732645,561,561,561,561,0
20240930,105900,28732645,561,561,561,561,0
20240930,105800,28732645,561,557,561,557,251
20240930,105700,28592834,557,557,557,557,284
20240930,105600,28434646,561,561,561,561,40
20240930,105500,28412206,561,561,561,561,0
20240930,105400,28412206,561,561,561,561,0
20240930,105300,28412206,561,561,561,561,20
20240930,105200,28400986,561,561,561,561,0
20240930,105100,28400986,561,561,561,561,0
20240930,105000,28400986,561,561,561,561,0
20240930,104900,28400986,561,561,561,561,0
20240930,104800,28400986,561,561,561,561,1
20240930,104700,28400425,557,557,557,557,0
20240930,104600,28400425,557,557,557,557,0
20240930,104500,28400425,557,557,557,557,0
20240930,104400,28400425,557,559,559,557,2930
20240930,104300,26767157,561,561,561,561,15
20240930,104200,26758742,561,561,561,561,4
20240930,104100,26756498,561,561,561,561,5
20240930,104000,26753693,561,561,561,561,0
20240930,103900,26753693,561,561,561,561,0
20240930,103800,26753693,561,561,561,561,0
20240930,103700,26753693,561,561,561,561,50
20240930,103600,26725643,559,559,559,559,0
20240930,103500,26725643,559,559,559,559,0
20240930,103400,26725643,559,559,559,559,0
20240930,103300,26725643,559,559,559,559,0
20240930,103200,26725643,559,559,559,559,0
20240930,103100,26725643,559,559,559,559,1200
20240930,103000,26054843,559,559,559,559,0
20240930,102900,26054843,559,559,559,559,0
20240930,102800,26054843,559,559,559,559,0
20240930,102700,26054843,559,559,559,559,0
20240930,102600,26054843,559,559,559,559,0
20240930,102500,26054843,559,559,559,559,0
20240930,102400,26054843,559,562,562,559,2162
20240930,102300,24845082,559,560,562,559,4
20240930,102200,24842840,559,559,559,559,0
20240930,102100,24842840,559,559,559,559,0
20240930,102000,24842840,559,559,559,559,0
20240930,101900,24842840,559,559,559,559,1
20240930,101800,24842281,562,562,562,562,2
20240930,101700,24841157,557,557,557,557,0
20240930,101600,24841157,557,557,557,557,784
20240930,101500,24404469,557,557,557,557,7227
20240930,101400,20379030,557,559,559,557,16222
20240930,101300,11338425,559,559,559,559,0
20240930,101200,11338425,559,559,559,559,0
20240930,101100,11338425,559,560,560,559,256
20240930,101000,11195272,563,563,563,563,0
20240930,100900,11195272,563,563,563,563,255
20240930,100800,11051707,563,562,563,562,2
20240930,100700,11050582,560,560,560,560,0
20240930,100600,11050582,560,563,563,560,3
20240930,100500,11048896,559,559,559,559,0
20240930,100400,11048896,559,563,563,559,16
20240930,100300,11039948,559,559,559,559,0
20240930,100200,11039948,559,559,559,559,83
20240930,100100,10993551,558,558,558,558,0
20240930,100000,10993551,558,558,558,558,0
20240930,095900,10993551,558,558,558,558,0
20240930,095800,10993551,558,562,562,558,4049
20240930,095700,8726065,561,561,561,561,0
20240930,095600,8726065,561,561,561,561,0
20240930,095500,8726065,561,561,561,561,0
20240930,095400,8726065,561,561,561,561,0
20240930,095300,8726065,561,561,561,561,1
20240930,095200,8725504,564,562,564,562,3
20240930,095100,8723815,560,560,560,560,0
20240930,095000,8723815,560,560,560,560,1
20240930,094900,8723255,564,564,564,564,0
20240930,094800,8723255,564,564,564,564,0
20240930,094700,8723255,564,564,564,564,50
20240930,094600,8695055,564,560,564,560,1204
20240930,094500,8019523,560,560,560,559,1014
20240930,094400,7451783,560,563,563,560,2
20240930,094300,7450660,560,560,560,560,1391
20240930,094200,6671700,560,560,560,560,19
20240930,094100,6661060,560,560,560,560,0
20240930,094000,6661060,560,562,562,560,2989
20240930,093900,4985083,562,563,563,562,310
20240930,093800,4810853,563,563,563,563,1
20240930,093700,4810290,563,563,563,563,0
20240930,093600,4810290,563,563,563,563,0
20240930,093500,4810290,563,563,563,563,58
20240930,093400,4777636,564,565,565,563,301
20240930,093300,4607856,565,565,566,565,174
20240930,093200,4509513,564,564,564,564,22
20240930,093100,4497105,563,563,563,563,0
20240930,093000,4497105,563,563,563,563,0
20240930,092900,4497105,563,563,563,563,0
20240930,092800,4497105,563,563,563,563,0
20240930,092700,4497105,563,563,563,563,256
20240930,092600,4352977,563,564,564,563,715
20240930,092500,3950018,564,566,566,564,1878
20240930,092400,2888592,566,566,566,566,300
20240930,092300,2718792,567,567,567,567,0
20240930,092200,2718792,567,567,567,567,0
20240930,092100,2718792,567,567,567,567,0
20240930,092000,2718792,567,567,567,567,0
20240930,091900,2718792,567,567,567,567,50
20240930,091800,2690442,566,566,566,566,100
20240930,091700,2633842,566,566,566,566,450
20240930,091600,2379142,567,567,567,567,0
20240930,091500,2379142,567,567,567,567,1271
20240930,091400,1658485,565,565,565,565,0
20240930,091300,1658485,565,565,565,565,0
20240930,091200,1658485,565,565,565,565,0
20240930,091100,1658485,565,565,565,565,522
20240930,091000,1363555,565,565,565,565,1
20240930,090900,1362990,565,565,565,565,0
20240930,090800,1362990,565,565,565,565,0
20240930,090700,1362990,565,565,565,565,1
20240930,090600,1362425,564,567,567,564,125
20240930,090500,1291553,567,567,567,567,0
20240930,090400,1291553,567,567,567,567,78
20240930,090300,1247327,568,568,568,568,50
20240930,090200,1218927,568,568,568,568,312
20240930,090100,1041711,568,567,568,567,1832
20240930,090000,1136,568,568,568,568,2