KissMeData/001200/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,183300,1986763075,4310,4310,4310,4310,10747
20240930,183200,1986763075,4310,4310,4310,4310,0
20240930,183100,1986763075,4310,4310,4310,4310,0
20240930,183000,1986763075,4310,4310,4310,4310,0
20240930,182900,1986763075,4310,4310,4310,4310,0
20240930,182800,1986763075,4310,4310,4310,4310,0
20240930,182700,1986763075,4310,4310,4310,4310,0
20240930,182600,1986763075,4310,4310,4310,4310,0
20240930,182500,1986763075,4310,4310,4310,4310,0
20240930,182400,1986763075,4310,4310,4310,4310,0
20240930,182300,1986763075,4310,4310,4310,4310,0
20240930,182200,1986763075,4310,4310,4310,4310,0
20240930,182100,1986763075,4310,4310,4310,4310,0
20240930,182000,1986763075,4310,4310,4310,4310,0
20240930,181900,1986763075,4310,4310,4310,4310,0
20240930,181800,1986763075,4310,4310,4310,4310,0
20240930,181700,1986763075,4310,4310,4310,4310,0
20240930,181600,1986763075,4310,4310,4310,4310,0
20240930,181500,1986763075,4310,4310,4310,4310,0
20240930,181400,1986763075,4310,4310,4310,4310,0
20240930,181300,1986763075,4310,4310,4310,4310,0
20240930,181200,1986763075,4310,4310,4310,4310,0
20240930,181100,1986763075,4310,4310,4310,4310,0
20240930,181000,1986763075,4310,4310,4310,4310,0
20240930,180900,1986763075,4310,4310,4310,4310,0
20240930,180800,1986763075,4310,4310,4310,4310,0
20240930,180700,1986763075,4310,4310,4310,4310,0
20240930,180600,1986763075,4310,4310,4310,4310,0
20240930,180500,1986763075,4310,4310,4310,4310,0
20240930,180400,1986763075,4310,4310,4310,4310,0
20240930,180300,1986763075,4310,4310,4310,4310,10747
20240930,180200,1986763075,4310,4310,4310,4310,0
20240930,180100,1986763075,4310,4310,4310,4310,0
20240930,180000,1986763075,4310,4310,4310,4310,0
20240930,175900,1986763075,4310,4310,4310,4310,0
20240930,175800,1986763075,4310,4310,4310,4310,0
20240930,175700,1986763075,4310,4310,4310,4310,0
20240930,175600,1986763075,4310,4310,4310,4310,0
20240930,175500,1986763075,4310,4310,4310,4310,0
20240930,175400,1986763075,4310,4310,4310,4310,0
20240930,175300,1986763075,4310,4310,4310,4310,0
20240930,175200,1986763075,4310,4310,4310,4310,0
20240930,175100,1986763075,4310,4310,4310,4310,0
20240930,175000,1986763075,4310,4310,4310,4310,0
20240930,174900,1986763075,4310,4310,4310,4310,0
20240930,174800,1986763075,4310,4310,4310,4310,0
20240930,174700,1986763075,4310,4310,4310,4310,0
20240930,174600,1986763075,4310,4310,4310,4310,0
20240930,174500,1986763075,4310,4310,4310,4310,0
20240930,174400,1986763075,4310,4310,4310,4310,0
20240930,174300,1986763075,4310,4310,4310,4310,0
20240930,174200,1986763075,4310,4310,4310,4310,0
20240930,174100,1986763075,4310,4310,4310,4310,0
20240930,174000,1986763075,4310,4310,4310,4310,0
20240930,173900,1986763075,4310,4310,4310,4310,0
20240930,173800,1986763075,4310,4310,4310,4310,0
20240930,173700,1986763075,4310,4310,4310,4310,0
20240930,173600,1986763075,4310,4310,4310,4310,0
20240930,173500,1986763075,4310,4310,4310,4310,0
20240930,173400,1986763075,4310,4310,4310,4310,0
20240930,173300,1986763075,4310,4310,4310,4310,10747
20240930,173200,1986763075,4310,4310,4310,4310,0
20240930,173100,1986763075,4310,4310,4310,4310,0
20240930,173000,1986763075,4310,4310,4310,4310,0
20240930,172900,1986763075,4310,4310,4310,4310,0
20240930,172800,1986763075,4310,4310,4310,4310,0
20240930,172700,1986763075,4310,4310,4310,4310,0
20240930,172600,1986763075,4310,4310,4310,4310,0
20240930,172500,1986763075,4310,4310,4310,4310,0
20240930,172400,1986763075,4310,4310,4310,4310,0
20240930,172300,1986763075,4310,4310,4310,4310,0
20240930,172200,1986763075,4310,4310,4310,4310,0
20240930,172100,1986763075,4310,4310,4310,4310,0
20240930,172000,1986763075,4310,4310,4310,4310,0
20240930,171900,1986763075,4310,4310,4310,4310,0
20240930,171800,1986763075,4310,4310,4310,4310,0
20240930,171700,1986763075,4310,4310,4310,4310,0
20240930,171600,1986763075,4310,4310,4310,4310,0
20240930,171500,1986763075,4310,4310,4310,4310,0
20240930,171400,1986763075,4310,4310,4310,4310,0
20240930,171300,1986763075,4310,4310,4310,4310,0
20240930,171200,1986763075,4310,4310,4310,4310,0
20240930,171100,1986763075,4310,4310,4310,4310,0
20240930,171000,1986763075,4310,4310,4310,4310,0
20240930,170900,1986763075,4310,4310,4310,4310,0
20240930,170800,1986763075,4310,4310,4310,4310,0
20240930,170700,1986763075,4310,4310,4310,4310,0
20240930,170600,1986763075,4310,4310,4310,4310,0
20240930,170500,1986763075,4310,4310,4310,4310,0
20240930,170400,1986763075,4310,4310,4310,4310,0
20240930,170300,1986763075,4310,4310,4310,4310,10747
20240930,170200,1986763075,4310,4310,4310,4310,0
20240930,170100,1986763075,4310,4310,4310,4310,0
20240930,170000,1986763075,4310,4310,4310,4310,0
20240930,165900,1986763075,4310,4310,4310,4310,0
20240930,165800,1986763075,4310,4310,4310,4310,0
20240930,165700,1986763075,4310,4310,4310,4310,0
20240930,165600,1986763075,4310,4310,4310,4310,0
20240930,165500,1986763075,4310,4310,4310,4310,0
20240930,165400,1986763075,4310,4310,4310,4310,0
20240930,165300,1986763075,4310,4310,4310,4310,0
20240930,165200,1986763075,4310,4310,4310,4310,0
20240930,165100,1986763075,4310,4310,4310,4310,0
20240930,165000,1986763075,4310,4310,4310,4310,0
20240930,164900,1986763075,4310,4310,4310,4310,0
20240930,164800,1986763075,4310,4310,4310,4310,0
20240930,164700,1986763075,4310,4310,4310,4310,0
20240930,164600,1986763075,4310,4310,4310,4310,0
20240930,164500,1986763075,4310,4310,4310,4310,0
20240930,164400,1986763075,4310,4310,4310,4310,0
20240930,164300,1986763075,4310,4310,4310,4310,0
20240930,164200,1986763075,4310,4310,4310,4310,0
20240930,164100,1986763075,4310,4310,4310,4310,0
20240930,164000,1986763075,4310,4310,4310,4310,0
20240930,163900,1986763075,4310,4310,4310,4310,0
20240930,163800,1986763075,4310,4310,4310,4310,0
20240930,163700,1986763075,4310,4310,4310,4310,0
20240930,163600,1986763075,4310,4310,4310,4310,0
20240930,163500,1986763075,4310,4310,4310,4310,0
20240930,163400,1986763075,4310,4310,4310,4310,0
20240930,163300,1986763075,4310,4310,4310,4310,10747
20240930,163200,1986763075,4310,4310,4310,4310,0
20240930,163100,1986763075,4310,4310,4310,4310,0
20240930,163000,1986763075,4310,4310,4310,4310,0
20240930,162900,1986763075,4310,4310,4310,4310,0
20240930,162800,1986763075,4310,4310,4310,4310,0
20240930,162700,1986763075,4310,4310,4310,4310,0
20240930,162600,1986763075,4310,4310,4310,4310,0
20240930,162500,1986763075,4310,4310,4310,4310,0
20240930,162400,1986763075,4310,4310,4310,4310,0
20240930,162300,1986763075,4310,4310,4310,4310,0
20240930,162200,1986763075,4310,4310,4310,4310,0
20240930,162100,1986763075,4310,4310,4310,4310,0
20240930,162000,1986763075,4310,4310,4310,4310,0
20240930,161900,1986763075,4310,4310,4310,4310,0
20240930,161800,1986763075,4310,4310,4310,4310,0
20240930,161700,1986763075,4310,4310,4310,4310,0
20240930,161600,1986763075,4310,4310,4310,4310,0
20240930,161500,1986763075,4310,4310,4310,4310,0
20240930,161400,1986763075,4310,4310,4310,4310,0
20240930,161300,1986763075,4310,4310,4310,4310,0
20240930,161200,1986763075,4310,4310,4310,4310,0
20240930,161100,1986763075,4310,4310,4310,4310,0
20240930,161000,1986763075,4310,4310,4310,4310,0
20240930,160900,1986763075,4310,4310,4310,4310,0
20240930,160800,1986763075,4310,4310,4310,4310,0
20240930,160700,1986763075,4310,4310,4310,4310,0
20240930,160600,1986763075,4310,4310,4310,4310,0
20240930,160500,1986763075,4310,4310,4310,4310,0
20240930,160400,1986763075,4310,4310,4310,4310,0
20240930,160300,1986763075,4310,4310,4310,4310,10747
20240930,160200,1986763075,4310,4310,4310,4310,0
20240930,160100,1986763075,4310,4310,4310,4310,0
20240930,160000,1986763075,4310,4310,4310,4310,0
20240930,155900,1986763075,4310,4310,4310,4310,0
20240930,155800,1986763075,4310,4310,4310,4310,0
20240930,155700,1986763075,4310,4310,4310,4310,0
20240930,155600,1986763075,4310,4310,4310,4310,0
20240930,155500,1986763075,4310,4310,4310,4310,0
20240930,155400,1986763075,4310,4310,4310,4310,0
20240930,155300,1986763075,4310,4310,4310,4310,0
20240930,155200,1986763075,4310,4310,4310,4310,0
20240930,155100,1986763075,4310,4310,4310,4310,0
20240930,155000,1986763075,4310,4310,4310,4310,0
20240930,154900,1986763075,4310,4310,4310,4310,0
20240930,154800,1986763075,4310,4310,4310,4310,0
20240930,154700,1986763075,4310,4310,4310,4310,0
20240930,154600,1986763075,4310,4310,4310,4310,0
20240930,154500,1986763075,4310,4310,4310,4310,0
20240930,154400,1986763075,4310,4310,4310,4310,0
20240930,154300,1986763075,4310,4310,4310,4310,0
20240930,154200,1986763075,4310,4310,4310,4310,0
20240930,154100,1986763075,4310,4310,4310,4310,0
20240930,154000,1986763075,4310,4310,4310,4310,0
20240930,153900,1986763075,4310,4310,4310,4310,0
20240930,153800,1986763075,4310,4310,4310,4310,0
20240930,153700,1986763075,4310,4310,4310,4310,0
20240930,153600,1986763075,4310,4310,4310,4310,0
20240930,153500,1986763075,4310,4310,4310,4310,0
20240930,153400,1986763075,4310,4310,4310,4310,0
20240930,153300,1986763075,4310,4310,4310,4310,10747
20240930,153200,1986763075,4310,4310,4310,4310,0
20240930,153100,1986763075,4310,4310,4310,4310,0
20240930,153000,1986763075,4310,4310,4310,4310,10747
20240930,152900,1940443505,4320,4320,4320,4320,0
20240930,152800,1940443505,4320,4320,4320,4320,0
20240930,152700,1940443505,4320,4320,4320,4320,0
20240930,152600,1940443505,4320,4320,4320,4320,0
20240930,152500,1940443505,4320,4320,4320,4320,0
20240930,152400,1940443505,4320,4320,4320,4320,0
20240930,152300,1940443505,4320,4320,4320,4320,0
20240930,152200,1940443505,4320,4320,4320,4320,0
20240930,152100,1940443505,4320,4320,4320,4320,0
20240930,152000,1940443505,4320,4320,4320,4320,0
20240930,151900,1940443505,4320,4310,4325,4300,3609
20240930,151800,1924870335,4310,4330,4330,4310,3396
20240930,151700,1910206295,4330,4315,4330,4310,4438
20240930,151600,1891020565,4310,4290,4325,4290,4827
20240930,151500,1870211530,4295,4310,4310,4285,1517
20240930,151400,1863702015,4315,4315,4315,4315,388
20240930,151300,1862027795,4315,4280,4315,4280,2876
20240930,151200,1849670765,4275,4290,4295,4275,7695
20240930,151100,1816674335,4300,4295,4300,4295,824
20240930,151000,1813133495,4300,4290,4310,4290,4300
20240930,150900,1794671435,4290,4285,4290,4280,1770
20240930,150800,1787078830,4270,4275,4290,4270,25384
20240930,150700,1678546065,4275,4290,4290,4275,11474
20240930,150600,1629429695,4290,4290,4295,4290,1519
20240930,150500,1622913085,4290,4290,4290,4290,160
20240930,150400,1622226685,4290,4290,4290,4290,388
20240930,150300,1620562165,4295,4295,4295,4295,3
20240930,150200,1620549280,4295,4295,4295,4285,5136
20240930,150100,1598521245,4300,4300,4300,4300,500
20240930,150000,1596371245,4300,4295,4300,4295,1332
20240930,145900,1590643665,4290,4290,4290,4290,6
20240930,145800,1590617925,4290,4290,4290,4290,305
20240930,145700,1589309475,4300,4290,4300,4290,1104
20240930,145600,1584572275,4290,4290,4295,4290,2000
20240930,145500,1575988260,4290,4290,4290,4290,300
20240930,145400,1574701260,4290,4290,4290,4290,1005
20240930,145300,1570389810,4285,4290,4290,4285,1343
20240930,145200,1564633420,4285,4295,4295,4285,7010
20240930,145100,1534558415,4295,4295,4295,4295,9
20240930,145000,1534519760,4295,4300,4300,4295,2264
20240930,144900,1524784595,4305,4305,4305,4305,2794
20240930,144800,1512756425,4310,4310,4310,4305,2660
20240930,144700,1501297460,4310,4305,4310,4305,1091
20240930,144600,1496598705,4305,4305,4305,4305,35
20240930,144500,1496448030,4300,4300,4300,4300,601
20240930,144400,1493863730,4295,4300,4300,4295,2521
20240930,144300,1483034870,4295,4305,4305,4290,3576
20240930,144200,1467662745,4305,4315,4315,4305,8038
20240930,144100,1433029840,4310,4310,4310,4310,0
20240930,144000,1433029840,4310,4315,4320,4310,2448
20240930,143900,1422470760,4315,4315,4315,4315,205
20240930,143800,1421586185,4315,4320,4320,4315,400
20240930,143700,1419859685,4320,4315,4320,4315,412
20240930,143600,1418081440,4315,4310,4315,4310,542
20240930,143500,1415742790,4310,4310,4310,4310,1612
20240930,143400,1408795070,4315,4315,4315,4315,1542
20240930,143300,1402141340,4320,4320,4320,4315,439
20240930,143200,1400246865,4325,4315,4325,4315,32
20240930,143100,1400108630,4320,4320,4320,4320,7065
20240930,143000,1369587830,4325,4325,4325,4325,236
20240930,142900,1368567130,4325,4325,4325,4325,1
20240930,142800,1368562805,4335,4325,4335,4325,1871
20240930,142700,1360470720,4325,4325,4325,4325,17
20240930,142600,1360397195,4325,4325,4325,4325,1100
20240930,142500,1355639695,4320,4335,4335,4320,19095
20240930,142400,1273021425,4330,4335,4335,4330,4133
20240930,142300,1255109870,4340,4340,4340,4340,500
20240930,142200,1252939870,4335,4335,4335,4335,40
20240930,142100,1252766470,4335,4340,4340,4335,448
20240930,142000,1250823890,4340,4340,4340,4340,1211
20240930,141900,1245568150,4340,4340,4340,4340,6
20240930,141800,1245542110,4335,4335,4335,4335,0
20240930,141700,1245542110,4335,4335,4335,4335,0
20240930,141600,1245542110,4335,4335,4335,4335,0
20240930,141500,1245542110,4335,4345,4345,4335,1008
20240930,141400,1241167975,4340,4340,4340,4340,8
20240930,141300,1241133255,4340,4340,4340,4340,0
20240930,141200,1241133255,4340,4350,4350,4340,186
20240930,141100,1240326005,4350,4350,4350,4350,0
20240930,141000,1240326005,4350,4350,4350,4350,0
20240930,140900,1240326005,4350,4350,4350,4350,0
20240930,140800,1240326005,4350,4350,4350,4350,0
20240930,140700,1240326005,4350,4350,4350,4350,0
20240930,140600,1240326005,4350,4345,4350,4345,80
20240930,140500,1239978275,4340,4340,4345,4340,8245
20240930,140400,1204194960,4345,4345,4345,4345,700
20240930,140300,1201153460,4340,4340,4340,4340,0
20240930,140200,1201153460,4340,4340,4340,4340,700
20240930,140100,1198115460,4340,4345,4345,4340,1200
20240930,140000,1192906460,4345,4340,4345,4340,2000
20240930,135900,1184221460,4345,4345,4345,4345,1160
20240930,135800,1179181260,4345,4345,4345,4345,0
20240930,135700,1179181260,4345,4345,4345,4345,400
20240930,135600,1177443260,4340,4340,4340,4340,0
20240930,135500,1177443260,4340,4340,4340,4340,0
20240930,135400,1177443260,4340,4340,4340,4340,0
20240930,135300,1177443260,4340,4340,4340,4340,1000
20240930,135200,1173103260,4345,4345,4345,4345,4947
20240930,135100,1151608545,4345,4345,4345,4345,500
20240930,135000,1149436045,4345,4345,4345,4345,655
20240930,134900,1146590070,4345,4345,4345,4345,1
20240930,134800,1146585725,4345,4345,4345,4345,0
20240930,134700,1146585725,4345,4345,4345,4345,0
20240930,134600,1146585725,4345,4345,4345,4345,921
20240930,134500,1142583980,4340,4345,4345,4340,617
20240930,134400,1139903195,4350,4345,4350,4345,2
20240930,134300,1139894500,4335,4335,4335,4335,0
20240930,134200,1139894500,4335,4355,4360,4335,17299
20240930,134100,1064750530,4355,4360,4360,4355,8000
20240930,134000,1029908820,4360,4360,4360,4360,0
20240930,133900,1029908820,4360,4360,4360,4360,0
20240930,133800,1029908820,4360,4360,4360,4360,1777
20240930,133700,1022161100,4360,4365,4365,4360,2564
20240930,133600,1010972060,4360,4360,4360,4360,250
20240930,133500,1009882060,4355,4355,4355,4355,0
20240930,133400,1009882060,4355,4355,4355,4355,0
20240930,133300,1009882060,4355,4355,4355,4355,0
20240930,133200,1009882060,4355,4355,4355,4355,193
20240930,133100,1009041545,4355,4355,4355,4355,0
20240930,133000,1009041545,4355,4355,4355,4355,0
20240930,132900,1009041545,4355,4355,4355,4355,0
20240930,132800,1009041545,4355,4355,4355,4355,0
20240930,132700,1009041545,4355,4360,4360,4355,11450
20240930,132600,959173520,4360,4360,4360,4360,0
20240930,132500,959173520,4360,4360,4360,4360,0
20240930,132400,959173520,4360,4365,4365,4360,5000
20240930,132300,937369105,4370,4370,4370,4370,0
20240930,132200,937369105,4370,4380,4380,4370,5436
20240930,132100,913603945,4385,4385,4385,4385,578
20240930,132000,911069415,4385,4385,4385,4385,0
20240930,131900,911069415,4385,4385,4385,4385,84
20240930,131800,910701075,4390,4390,4390,4390,0
20240930,131700,910701075,4390,4390,4390,4390,0
20240930,131600,910701075,4390,4390,4390,4390,0
20240930,131500,910701075,4390,4390,4390,4390,0
20240930,131400,910701075,4390,4385,4390,4385,3
20240930,131300,910687915,4385,4385,4385,4385,0
20240930,131200,910687915,4385,4385,4385,4380,1001
20240930,131100,906298845,4395,4395,4395,4395,0
20240930,131000,906298845,4395,4395,4395,4395,0
20240930,130900,906298845,4395,4395,4395,4395,0
20240930,130800,906298845,4395,4395,4395,4395,0
20240930,130700,906298845,4395,4395,4395,4395,0
20240930,130600,906298845,4395,4390,4395,4390,23
20240930,130500,906197870,4395,4395,4395,4395,1
20240930,130400,906193475,4390,4390,4390,4385,1644
20240930,130300,898983810,4400,4400,4400,4400,1
20240930,130200,898979410,4395,4395,4395,4395,1
20240930,130100,898975015,4395,4395,4395,4395,258
20240930,130000,897841105,4405,4405,4405,4405,0
20240930,125900,897841105,4405,4405,4405,4405,1
20240930,125800,897836700,4400,4400,4400,4400,103
20240930,125700,897383500,4395,4395,4395,4395,0
20240930,125600,897383500,4395,4395,4395,4395,94
20240930,125500,896970370,4395,4395,4395,4395,885
20240930,125400,893080795,4395,4395,4395,4395,380
20240930,125300,891410695,4395,4395,4395,4395,0
20240930,125200,891410695,4395,4395,4395,4395,0
20240930,125100,891410695,4395,4395,4395,4395,0
20240930,125000,891410695,4395,4395,4395,4395,1123
20240930,124900,886475110,4400,4400,4400,4400,0
20240930,124800,886475110,4400,4400,4400,4400,69
20240930,124700,886171510,4400,4400,4400,4400,200
20240930,124600,885291510,4395,4395,4395,4395,50
20240930,124500,885071760,4385,4385,4385,4385,0
20240930,124400,885071760,4385,4385,4385,4385,0
20240930,124300,885071760,4385,4385,4385,4385,0
20240930,124200,885071760,4385,4385,4385,4385,0
20240930,124100,885071760,4385,4385,4385,4385,83
20240930,124000,884707805,4380,4380,4380,4380,0
20240930,123900,884707805,4380,4380,4380,4380,0
20240930,123800,884707805,4380,4380,4380,4380,0
20240930,123700,884707805,4380,4380,4380,4380,1407
20240930,123600,878545145,4380,4380,4380,4380,0
20240930,123500,878545145,4380,4380,4380,4380,367
20240930,123400,876937685,4370,4370,4370,4370,0
20240930,123300,876937685,4370,4380,4380,4370,1000
20240930,123200,872566850,4380,4385,4385,4380,1406
20240930,123100,866407530,4380,4380,4380,4380,289
20240930,123000,865141710,4380,4380,4380,4380,79
20240930,122900,864795690,4380,4380,4380,4380,0
20240930,122800,864795690,4380,4380,4380,4380,100
20240930,122700,864357690,4380,4380,4380,4380,75
20240930,122600,864029190,4375,4375,4375,4375,0
20240930,122500,864029190,4375,4375,4375,4375,507
20240930,122400,861811065,4375,4375,4375,4375,0
20240930,122300,861811065,4375,4375,4375,4375,0
20240930,122200,861811065,4375,4375,4375,4375,0
20240930,122100,861811065,4375,4375,4375,4375,0
20240930,122000,861811065,4375,4375,4375,4375,0
20240930,121900,861811065,4375,4375,4375,4375,0
20240930,121800,861811065,4375,4375,4375,4375,0
20240930,121700,861811065,4375,4375,4375,4375,0
20240930,121600,861811065,4375,4375,4375,4375,0
20240930,121500,861811065,4375,4380,4380,4375,945
20240930,121400,857672050,4380,4380,4380,4380,1
20240930,121300,857667670,4380,4380,4380,4380,0
20240930,121200,857667670,4380,4380,4380,4380,1000
20240930,121100,853287670,4390,4385,4400,4385,13126
20240930,121000,795561000,4390,4390,4390,4390,0
20240930,120900,795561000,4390,4370,4390,4370,140
20240930,120800,794949120,4365,4360,4365,4360,2696
20240930,120700,783183485,4355,4355,4355,4355,0
20240930,120600,783183485,4355,4355,4355,4355,0
20240930,120500,783183485,4355,4360,4360,4355,2855
20240930,120400,770738290,4365,4365,4365,4365,0
20240930,120300,770738290,4365,4365,4365,4365,0
20240930,120200,770738290,4365,4365,4365,4365,1185
20240930,120100,765565765,4360,4360,4360,4360,0
20240930,120000,765565765,4360,4365,4365,4360,1316
20240930,115900,759823925,4365,4365,4365,4365,0
20240930,115800,759823925,4365,4365,4365,4365,0
20240930,115700,759823925,4365,4365,4365,4365,0
20240930,115600,759823925,4365,4365,4365,4365,0
20240930,115500,759823925,4365,4365,4365,4365,1
20240930,115400,759819560,4365,4365,4365,4365,200
20240930,115300,758946560,4365,4365,4365,4365,1
20240930,115200,758942195,4365,4365,4365,4365,1799
20240930,115100,751089560,4365,4365,4365,4365,2314
20240930,115000,740988950,4365,4365,4365,4365,0
20240930,114900,740988950,4365,4365,4365,4365,75
20240930,114800,740661575,4365,4360,4365,4360,501
20240930,114700,738477210,4365,4365,4365,4365,79
20240930,114600,738132375,4365,4365,4365,4365,1
20240930,114500,738128010,4365,4365,4365,4365,0
20240930,114400,738128010,4365,4365,4365,4365,0
20240930,114300,738128010,4365,4365,4365,4365,1
20240930,114200,738123645,4365,4365,4365,4365,0
20240930,114100,738123645,4365,4365,4365,4365,1
20240930,114000,738119280,4360,4360,4360,4360,73
20240930,113900,737801000,4355,4355,4355,4355,0
20240930,113800,737801000,4355,4355,4355,4355,0
20240930,113700,737801000,4355,4355,4355,4355,0
20240930,113600,737801000,4355,4355,4355,4355,0
20240930,113500,737801000,4355,4355,4355,4355,0
20240930,113400,737801000,4355,4355,4355,4355,0
20240930,113300,737801000,4355,4355,4355,4355,952
20240930,113200,733655040,4355,4355,4355,4355,1
20240930,113100,733650685,4350,4350,4350,4350,1047
20240930,113000,729096235,4350,4350,4350,4350,441
20240930,112900,727177885,4345,4345,4345,4345,0
20240930,112800,727177885,4345,4350,4350,4345,989
20240930,112700,722877285,4350,4350,4350,4350,0
20240930,112600,722877285,4350,4350,4350,4350,0
20240930,112500,722877285,4350,4360,4360,4350,17000
20240930,112400,648907815,4355,4355,4355,4355,0
20240930,112300,648907815,4355,4355,4355,4355,0
20240930,112200,648907815,4355,4355,4355,4355,797
20240930,112100,645436880,4360,4360,4360,4360,50
20240930,112000,645218880,4355,4360,4360,4355,100
20240930,111900,644783130,4355,4355,4355,4355,0
20240930,111800,644783130,4355,4355,4355,4355,1
20240930,111700,644778775,4360,4360,4360,4360,0
20240930,111600,644778775,4360,4360,4360,4360,2243
20240930,111500,634999295,4360,4360,4360,4360,823
20240930,111400,631411015,4365,4365,4365,4365,75
20240930,111300,631083640,4365,4360,4365,4360,277
20240930,111200,629875420,4360,4355,4360,4355,30
20240930,111100,629744720,4360,4350,4360,4350,35
20240930,111000,629592360,4355,4355,4360,4355,63
20240930,110900,629317920,4355,4355,4355,4355,12
20240930,110800,629265660,4355,4355,4355,4355,88
20240930,110700,628882420,4355,4355,4355,4355,321
20240930,110600,627484465,4355,4360,4360,4355,4816
20240930,110500,606503100,4365,4365,4365,4365,3
20240930,110400,606490005,4360,4365,4365,4360,3000
20240930,110300,593399920,4365,4365,4365,4365,0
20240930,110200,593399920,4365,4365,4365,4365,349
20240930,110100,591876535,4365,4365,4365,4365,642
20240930,110000,589074205,4365,4365,4365,4365,260
20240930,105900,587939305,4365,4365,4365,4365,5
20240930,105800,587917480,4365,4365,4365,4365,299
20240930,105700,586612345,4365,4365,4365,4365,0
20240930,105600,586612345,4365,4365,4365,4365,10
20240930,105500,586568695,4365,4365,4365,4365,1585
20240930,105400,579650170,4360,4360,4360,4360,20
20240930,105300,579562970,4365,4365,4365,4365,1213
20240930,105200,574268225,4365,4365,4365,4365,1000
20240930,105100,569903225,4365,4365,4365,4365,0
20240930,105000,569903225,4365,4365,4365,4365,1492
20240930,104900,563390645,4360,4360,4360,4360,50
20240930,104800,563172645,4365,4365,4365,4355,4125
20240930,104700,545196350,4365,4360,4365,4360,2555
20240930,104600,534051550,4360,4370,4370,4360,12169
20240930,104500,480952000,4370,4380,4380,4370,5077
20240930,104400,458754195,4380,4380,4380,4380,300
20240930,104300,457440195,4380,4380,4380,4380,300
20240930,104200,456126195,4375,4375,4375,4375,0
20240930,104100,456126195,4375,4375,4375,4375,0
20240930,104000,456126195,4375,4375,4375,4375,8300
20240930,103900,419813695,4380,4380,4380,4380,634
20240930,103800,417036775,4380,4380,4380,4380,103
20240930,103700,416585635,4385,4380,4385,4380,1320
20240930,103600,410801035,4380,4380,4380,4380,18
20240930,103500,410722195,4380,4380,4380,4380,18
20240930,103400,410643355,4380,4380,4380,4380,20
20240930,103300,410555755,4380,4380,4380,4380,50
20240930,103200,410336755,4380,4380,4380,4380,0
20240930,103100,410336755,4380,4380,4380,4380,32
20240930,103000,410196595,4380,4380,4380,4380,29
20240930,102900,410069575,4375,4375,4375,4375,2341
20240930,102800,399827700,4375,4375,4375,4375,0
20240930,102700,399827700,4375,4375,4375,4375,42
20240930,102600,399643950,4370,4370,4370,4370,1000
20240930,102500,395273950,4370,4370,4370,4370,0
20240930,102400,395273950,4370,4375,4375,4370,1680
20240930,102300,387932250,4375,4375,4375,4375,10
20240930,102200,387888500,4375,4375,4375,4375,0
20240930,102100,387888500,4375,4375,4375,4375,66
20240930,102000,387599750,4375,4375,4375,4375,101
20240930,101900,387157875,4370,4370,4370,4370,0
20240930,101800,387157875,4370,4370,4370,4370,12
20240930,101700,387105435,4365,4370,4370,4365,131
20240930,101600,386533015,4365,4370,4370,4365,500
20240930,101500,384350315,4365,4365,4365,4365,0
20240930,101400,384350315,4365,4365,4365,4365,0
20240930,101300,384350315,4365,4375,4375,4365,1526
20240930,101200,377686630,4380,4375,4380,4375,177
20240930,101100,376912250,4375,4375,4375,4375,90
20240930,101000,376518500,4370,4370,4370,4370,0
20240930,100900,376518500,4370,4375,4375,4370,85
20240930,100800,376146675,4375,4375,4375,4375,0
20240930,100700,376146675,4375,4375,4375,4375,958
20240930,100600,371955425,4375,4375,4375,4375,0
20240930,100500,371955425,4375,4375,4375,4375,1
20240930,100400,371951050,4370,4365,4370,4365,684
20240930,100300,368962970,4365,4375,4375,4365,1001
20240930,100200,364593320,4370,4370,4370,4370,100
20240930,100100,364156320,4370,4370,4370,4370,50
20240930,100000,363937820,4370,4375,4375,4370,1066
20240930,095900,359279375,4375,4375,4375,4375,103
20240930,095800,358828750,4375,4375,4375,4375,200
20240930,095700,357953750,4375,4375,4375,4375,492
20240930,095600,355801250,4380,4380,4380,4380,1090
20240930,095500,351027050,4380,4380,4380,4380,0
20240930,095400,351027050,4380,4380,4380,4380,596
20240930,095300,348416570,4385,4385,4385,4385,0
20240930,095200,348416570,4385,4385,4385,4385,2
20240930,095100,348407800,4385,4385,4385,4385,0
20240930,095000,348407800,4385,4385,4385,4385,76
20240930,094900,348074540,4380,4380,4380,4380,0
20240930,094800,348074540,4380,4380,4380,4380,62
20240930,094700,347802980,4385,4385,4385,4385,76
20240930,094600,347469720,4385,4385,4385,4385,32
20240930,094500,347329400,4385,4385,4385,4385,438
20240930,094400,345408770,4385,4385,4385,4385,30
20240930,094300,345277220,4385,4385,4385,4385,557
20240930,094200,342834775,4385,4390,4390,4385,128
20240930,094100,342273235,4385,4380,4385,4380,151
20240930,094000,341611355,4380,4370,4380,4370,352
20240930,093900,340070075,4370,4370,4375,4365,1062
20240930,093800,335429335,4370,4370,4370,4370,12
20240930,093700,335376895,4370,4370,4370,4370,1101
20240930,093600,330565525,4375,4370,4375,4370,1086
20240930,093500,325819275,4370,4370,4370,4370,2000
20240930,093400,317079275,4370,4375,4375,4370,2303
20240930,093300,307014415,4370,4375,4375,4370,2000
20240930,093200,298269940,4380,4370,4380,4370,107
20240930,093100,297801510,4370,4375,4375,4370,1387
20240930,093000,291740280,4370,4370,4370,4370,317
20240930,092900,290354990,4370,4380,4385,4365,4638
20240930,092800,270056560,4385,4390,4390,4385,1995
20240930,092700,261307640,4390,4390,4390,4390,100
20240930,092600,260868640,4390,4395,4395,4390,140
20240930,092500,260253660,4390,4390,4390,4390,51
20240930,092400,260029770,4390,4395,4395,4390,1194
20240930,092300,254788090,4395,4395,4395,4395,158
20240930,092200,254093680,4395,4395,4395,4395,103
20240930,092100,253640995,4395,4395,4395,4395,344
20240930,092000,252129115,4400,4395,4400,4395,1379
20240930,091900,246061940,4395,4395,4395,4390,7924
20240930,091800,211272345,4395,4420,4420,4395,8502
20240930,091700,173864445,4420,4420,4420,4420,0
20240930,091600,173864445,4420,4420,4420,4405,1076
20240930,091500,169120635,4425,4415,4425,4415,217
20240930,091400,168162480,4415,4415,4430,4415,746
20240930,091300,164868350,4400,4400,4410,4400,2467
20240930,091200,154007955,4400,4400,4400,4400,50
20240930,091100,153787955,4385,4400,4400,4385,1007
20240930,091000,149371745,4400,4390,4400,4385,4973
20240930,090900,127542185,4390,4400,4400,4390,10724
20240930,090800,80428090,4405,4415,4415,4405,359
20240930,090700,78846685,4415,4440,4440,4405,3535
20240930,090600,63250780,4440,4430,4440,4405,1220
20240930,090500,57869995,4430,4430,4430,4430,60
20240930,090400,57604195,4400,4400,4400,4400,1
20240930,090300,57599795,4395,4400,4420,4390,6299
20240930,090200,29910055,4400,4440,4440,4400,4188
20240930,090100,11433960,4440,4440,4440,4440,1
20240930,090000,11429520,4445,4455,4455,4415,2573