KissMeData/036620/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,192000,1537768080,3555,3555,3555,3555,8426
20240930,191900,1537768080,3555,3555,3555,3555,0
20240930,191800,1537768080,3555,3555,3555,3555,0
20240930,191700,1537768080,3555,3555,3555,3555,0
20240930,191600,1537768080,3555,3555,3555,3555,0
20240930,191500,1537768080,3555,3555,3555,3555,0
20240930,191400,1537768080,3555,3555,3555,3555,0
20240930,191300,1537768080,3555,3555,3555,3555,0
20240930,191200,1537768080,3555,3555,3555,3555,0
20240930,191100,1537768080,3555,3555,3555,3555,0
20240930,191000,1537768080,3555,3555,3555,3555,0
20240930,190900,1537768080,3555,3555,3555,3555,0
20240930,190800,1537768080,3555,3555,3555,3555,0
20240930,190700,1537768080,3555,3555,3555,3555,0
20240930,190600,1537768080,3555,3555,3555,3555,0
20240930,190500,1537768080,3555,3555,3555,3555,0
20240930,190400,1537768080,3555,3555,3555,3555,0
20240930,190300,1537768080,3555,3555,3555,3555,0
20240930,190200,1537768080,3555,3555,3555,3555,0
20240930,190100,1537768080,3555,3555,3555,3555,0
20240930,190000,1537768080,3555,3555,3555,3555,0
20240930,185900,1537768080,3555,3555,3555,3555,0
20240930,185800,1537768080,3555,3555,3555,3555,0
20240930,185700,1537768080,3555,3555,3555,3555,0
20240930,185600,1537768080,3555,3555,3555,3555,0
20240930,185500,1537768080,3555,3555,3555,3555,0
20240930,185400,1537768080,3555,3555,3555,3555,0
20240930,185300,1537768080,3555,3555,3555,3555,0
20240930,185200,1537768080,3555,3555,3555,3555,0
20240930,185100,1537768080,3555,3555,3555,3555,0
20240930,185000,1537768080,3555,3555,3555,3555,8426
20240930,184900,1537768080,3555,3555,3555,3555,0
20240930,184800,1537768080,3555,3555,3555,3555,0
20240930,184700,1537768080,3555,3555,3555,3555,0
20240930,184600,1537768080,3555,3555,3555,3555,0
20240930,184500,1537768080,3555,3555,3555,3555,0
20240930,184400,1537768080,3555,3555,3555,3555,0
20240930,184300,1537768080,3555,3555,3555,3555,0
20240930,184200,1537768080,3555,3555,3555,3555,0
20240930,184100,1537768080,3555,3555,3555,3555,0
20240930,184000,1537768080,3555,3555,3555,3555,0
20240930,183900,1537768080,3555,3555,3555,3555,0
20240930,183800,1537768080,3555,3555,3555,3555,0
20240930,183700,1537768080,3555,3555,3555,3555,0
20240930,183600,1537768080,3555,3555,3555,3555,0
20240930,183500,1537768080,3555,3555,3555,3555,0
20240930,183400,1537768080,3555,3555,3555,3555,0
20240930,183300,1537768080,3555,3555,3555,3555,0
20240930,183200,1537768080,3555,3555,3555,3555,0
20240930,183100,1537768080,3555,3555,3555,3555,0
20240930,183000,1537768080,3555,3555,3555,3555,0
20240930,182900,1537768080,3555,3555,3555,3555,0
20240930,182800,1537768080,3555,3555,3555,3555,0
20240930,182700,1537768080,3555,3555,3555,3555,0
20240930,182600,1537768080,3555,3555,3555,3555,0
20240930,182500,1537768080,3555,3555,3555,3555,0
20240930,182400,1537768080,3555,3555,3555,3555,0
20240930,182300,1537768080,3555,3555,3555,3555,0
20240930,182200,1537768080,3555,3555,3555,3555,0
20240930,182100,1537768080,3555,3555,3555,3555,0
20240930,182000,1537768080,3555,3555,3555,3555,8426
20240930,181900,1537768080,3555,3555,3555,3555,0
20240930,181800,1537768080,3555,3555,3555,3555,0
20240930,181700,1537768080,3555,3555,3555,3555,0
20240930,181600,1537768080,3555,3555,3555,3555,0
20240930,181500,1537768080,3555,3555,3555,3555,0
20240930,181400,1537768080,3555,3555,3555,3555,0
20240930,181300,1537768080,3555,3555,3555,3555,0
20240930,181200,1537768080,3555,3555,3555,3555,0
20240930,181100,1537768080,3555,3555,3555,3555,0
20240930,181000,1537768080,3555,3555,3555,3555,0
20240930,180900,1537768080,3555,3555,3555,3555,0
20240930,180800,1537768080,3555,3555,3555,3555,0
20240930,180700,1537768080,3555,3555,3555,3555,0
20240930,180600,1537768080,3555,3555,3555,3555,0
20240930,180500,1537768080,3555,3555,3555,3555,0
20240930,180400,1537768080,3555,3555,3555,3555,0
20240930,180300,1537768080,3555,3555,3555,3555,0
20240930,180200,1537768080,3555,3555,3555,3555,0
20240930,180100,1537768080,3555,3555,3555,3555,0
20240930,180000,1537768080,3555,3555,3555,3555,0
20240930,175900,1537768080,3555,3555,3555,3555,0
20240930,175800,1537768080,3555,3555,3555,3555,0
20240930,175700,1537768080,3555,3555,3555,3555,0
20240930,175600,1537768080,3555,3555,3555,3555,0
20240930,175500,1537768080,3555,3555,3555,3555,0
20240930,175400,1537768080,3555,3555,3555,3555,0
20240930,175300,1537768080,3555,3555,3555,3555,0
20240930,175200,1537768080,3555,3555,3555,3555,0
20240930,175100,1537768080,3555,3555,3555,3555,0
20240930,175000,1537768080,3555,3555,3555,3555,8426
20240930,174900,1537768080,3555,3555,3555,3555,0
20240930,174800,1537768080,3555,3555,3555,3555,0
20240930,174700,1537768080,3555,3555,3555,3555,0
20240930,174600,1537768080,3555,3555,3555,3555,0
20240930,174500,1537768080,3555,3555,3555,3555,0
20240930,174400,1537768080,3555,3555,3555,3555,0
20240930,174300,1537768080,3555,3555,3555,3555,0
20240930,174200,1537768080,3555,3555,3555,3555,0
20240930,174100,1537768080,3555,3555,3555,3555,0
20240930,174000,1537768080,3555,3555,3555,3555,0
20240930,173900,1537768080,3555,3555,3555,3555,0
20240930,173800,1537768080,3555,3555,3555,3555,0
20240930,173700,1537768080,3555,3555,3555,3555,0
20240930,173600,1537768080,3555,3555,3555,3555,0
20240930,173500,1537768080,3555,3555,3555,3555,0
20240930,173400,1537768080,3555,3555,3555,3555,0
20240930,173300,1537768080,3555,3555,3555,3555,0
20240930,173200,1537768080,3555,3555,3555,3555,0
20240930,173100,1537768080,3555,3555,3555,3555,0
20240930,173000,1537768080,3555,3555,3555,3555,0
20240930,172900,1537768080,3555,3555,3555,3555,0
20240930,172800,1537768080,3555,3555,3555,3555,0
20240930,172700,1537768080,3555,3555,3555,3555,0
20240930,172600,1537768080,3555,3555,3555,3555,0
20240930,172500,1537768080,3555,3555,3555,3555,0
20240930,172400,1537768080,3555,3555,3555,3555,0
20240930,172300,1537768080,3555,3555,3555,3555,0
20240930,172200,1537768080,3555,3555,3555,3555,0
20240930,172100,1537768080,3555,3555,3555,3555,0
20240930,172000,1537768080,3555,3555,3555,3555,8426
20240930,171900,1537768080,3555,3555,3555,3555,0
20240930,171800,1537768080,3555,3555,3555,3555,0
20240930,171700,1537768080,3555,3555,3555,3555,0
20240930,171600,1537768080,3555,3555,3555,3555,0
20240930,171500,1537768080,3555,3555,3555,3555,0
20240930,171400,1537768080,3555,3555,3555,3555,0
20240930,171300,1537768080,3555,3555,3555,3555,0
20240930,171200,1537768080,3555,3555,3555,3555,0
20240930,171100,1537768080,3555,3555,3555,3555,0
20240930,171000,1537768080,3555,3555,3555,3555,0
20240930,170900,1537768080,3555,3555,3555,3555,0
20240930,170800,1537768080,3555,3555,3555,3555,0
20240930,170700,1537768080,3555,3555,3555,3555,0
20240930,170600,1537768080,3555,3555,3555,3555,0
20240930,170500,1537768080,3555,3555,3555,3555,0
20240930,170400,1537768080,3555,3555,3555,3555,0
20240930,170300,1537768080,3555,3555,3555,3555,0
20240930,170200,1537768080,3555,3555,3555,3555,0
20240930,170100,1537768080,3555,3555,3555,3555,0
20240930,170000,1537768080,3555,3555,3555,3555,0
20240930,165900,1537768080,3555,3555,3555,3555,0
20240930,165800,1537768080,3555,3555,3555,3555,0
20240930,165700,1537768080,3555,3555,3555,3555,0
20240930,165600,1537768080,3555,3555,3555,3555,0
20240930,165500,1537768080,3555,3555,3555,3555,0
20240930,165400,1537768080,3555,3555,3555,3555,0
20240930,165300,1537768080,3555,3555,3555,3555,0
20240930,165200,1537768080,3555,3555,3555,3555,0
20240930,165100,1537768080,3555,3555,3555,3555,0
20240930,165000,1537768080,3555,3555,3555,3555,8426
20240930,164900,1537768080,3555,3555,3555,3555,0
20240930,164800,1537768080,3555,3555,3555,3555,0
20240930,164700,1537768080,3555,3555,3555,3555,0
20240930,164600,1537768080,3555,3555,3555,3555,0
20240930,164500,1537768080,3555,3555,3555,3555,0
20240930,164400,1537768080,3555,3555,3555,3555,0
20240930,164300,1537768080,3555,3555,3555,3555,0
20240930,164200,1537768080,3555,3555,3555,3555,0
20240930,164100,1537768080,3555,3555,3555,3555,0
20240930,164000,1537768080,3555,3555,3555,3555,0
20240930,163900,1537768080,3555,3555,3555,3555,0
20240930,163800,1537768080,3555,3555,3555,3555,0
20240930,163700,1537768080,3555,3555,3555,3555,0
20240930,163600,1537768080,3555,3555,3555,3555,0
20240930,163500,1537768080,3555,3555,3555,3555,0
20240930,163400,1537768080,3555,3555,3555,3555,0
20240930,163300,1537768080,3555,3555,3555,3555,0
20240930,163200,1537768080,3555,3555,3555,3555,0
20240930,163100,1537768080,3555,3555,3555,3555,0
20240930,163000,1537768080,3555,3555,3555,3555,0
20240930,162900,1537768080,3555,3555,3555,3555,0
20240930,162800,1537768080,3555,3555,3555,3555,0
20240930,162700,1537768080,3555,3555,3555,3555,0
20240930,162600,1537768080,3555,3555,3555,3555,0
20240930,162500,1537768080,3555,3555,3555,3555,0
20240930,162400,1537768080,3555,3555,3555,3555,0
20240930,162300,1537768080,3555,3555,3555,3555,0
20240930,162200,1537768080,3555,3555,3555,3555,0
20240930,162100,1537768080,3555,3555,3555,3555,0
20240930,162000,1537768080,3555,3555,3555,3555,8426
20240930,161900,1537768080,3555,3555,3555,3555,0
20240930,161800,1537768080,3555,3555,3555,3555,0
20240930,161700,1537768080,3555,3555,3555,3555,0
20240930,161600,1537768080,3555,3555,3555,3555,0
20240930,161500,1537768080,3555,3555,3555,3555,0
20240930,161400,1537768080,3555,3555,3555,3555,0
20240930,161300,1537768080,3555,3555,3555,3555,0
20240930,161200,1537768080,3555,3555,3555,3555,0
20240930,161100,1537768080,3555,3555,3555,3555,0
20240930,161000,1537768080,3555,3555,3555,3555,0
20240930,160900,1537768080,3555,3555,3555,3555,0
20240930,160800,1537768080,3555,3555,3555,3555,0
20240930,160700,1537768080,3555,3555,3555,3555,0
20240930,160600,1537768080,3555,3555,3555,3555,0
20240930,160500,1537768080,3555,3555,3555,3555,0
20240930,160400,1537768080,3555,3555,3555,3555,0
20240930,160300,1537768080,3555,3555,3555,3555,0
20240930,160200,1537768080,3555,3555,3555,3555,0
20240930,160100,1537768080,3555,3555,3555,3555,0
20240930,160000,1537768080,3555,3555,3555,3555,0
20240930,155900,1537768080,3555,3555,3555,3555,0
20240930,155800,1537768080,3555,3555,3555,3555,0
20240930,155700,1537768080,3555,3555,3555,3555,0
20240930,155600,1537768080,3555,3555,3555,3555,0
20240930,155500,1537768080,3555,3555,3555,3555,0
20240930,155400,1537768080,3555,3555,3555,3555,0
20240930,155300,1537768080,3555,3555,3555,3555,0
20240930,155200,1537768080,3555,3555,3555,3555,0
20240930,155100,1537768080,3555,3555,3555,3555,0
20240930,155000,1537768080,3555,3555,3555,3555,8426
20240930,154900,1537768080,3555,3555,3555,3555,0
20240930,154800,1537768080,3555,3555,3555,3555,0
20240930,154700,1537768080,3555,3555,3555,3555,0
20240930,154600,1537768080,3555,3555,3555,3555,0
20240930,154500,1537768080,3555,3555,3555,3555,0
20240930,154400,1537768080,3555,3555,3555,3555,0
20240930,154300,1537768080,3555,3555,3555,3555,0
20240930,154200,1537768080,3555,3555,3555,3555,0
20240930,154100,1537768080,3555,3555,3555,3555,0
20240930,154000,1537768080,3555,3555,3555,3555,0
20240930,153900,1537768080,3555,3555,3555,3555,0
20240930,153800,1537768080,3555,3555,3555,3555,0
20240930,153700,1537768080,3555,3555,3555,3555,0
20240930,153600,1537768080,3555,3555,3555,3555,0
20240930,153500,1537768080,3555,3555,3555,3555,0
20240930,153400,1537768080,3555,3555,3555,3555,0
20240930,153300,1537768080,3555,3555,3555,3555,0
20240930,153200,1537768080,3555,3555,3555,3555,0
20240930,153100,1537768080,3555,3555,3555,3555,0
20240930,153000,1537768080,3555,3555,3555,3555,8426
20240930,152900,1507813650,3575,3575,3575,3575,0
20240930,152800,1507813650,3575,3575,3575,3575,0
20240930,152700,1507813650,3575,3575,3575,3575,0
20240930,152600,1507813650,3575,3575,3575,3575,0
20240930,152500,1507813650,3575,3575,3575,3575,0
20240930,152400,1507813650,3575,3575,3575,3575,0
20240930,152300,1507813650,3575,3575,3575,3575,0
20240930,152200,1507813650,3575,3575,3575,3575,0
20240930,152100,1507813650,3575,3575,3575,3575,0
20240930,152000,1507813650,3575,3575,3575,3575,0
20240930,151900,1507813650,3575,3575,3580,3565,1545
20240930,151800,1502291220,3575,3575,3575,3570,4592
20240930,151700,1485876495,3575,3575,3575,3570,363
20240930,151600,1484578955,3575,3575,3575,3575,126
20240930,151500,1484128505,3575,3580,3580,3570,417
20240930,151400,1482637040,3575,3575,3580,3575,1223
20240930,151300,1478264505,3575,3575,3575,3570,281
20240930,151200,1477260930,3575,3575,3575,3570,283
20240930,151100,1476249715,3575,3575,3575,3575,1624
20240930,151000,1470443915,3575,3570,3575,3570,66
20240930,150900,1470208250,3575,3580,3580,3560,2084
20240930,150800,1462774835,3575,3575,3575,3570,137
20240930,150700,1462285065,3575,3575,3575,3575,26
20240930,150600,1462192115,3575,3575,3575,3575,457
20240930,150500,1460558340,3575,3575,3580,3575,248
20240930,150400,1459671380,3575,3575,3575,3575,2922
20240930,150300,1449225230,3575,3575,3575,3575,484
20240930,150200,1447494930,3575,3570,3575,3570,620
20240930,150100,1445281260,3575,3575,3575,3575,53
20240930,150000,1445091785,3570,3570,3570,3570,1062
20240930,145900,1441300445,3565,3565,3570,3565,81
20240930,145800,1441011410,3565,3565,3565,3565,98
20240930,145700,1440662040,3570,3565,3570,3565,292
20240930,145600,1439620530,3565,3565,3565,3565,1022
20240930,145500,1435977100,3570,3570,3575,3570,1506
20240930,145400,1430600415,3575,3575,3575,3570,458
20240930,145300,1428963815,3575,3575,3575,3575,300
20240930,145200,1427891315,3570,3580,3580,3570,382
20240930,145100,1426525405,3580,3580,3580,3580,63
20240930,145000,1426299865,3575,3585,3585,3575,513
20240930,144900,1424464985,3590,3585,3590,3585,177
20240930,144800,1423829825,3585,3580,3585,3580,154
20240930,144700,1423278240,3585,3585,3585,3585,54
20240930,144600,1423084650,3590,3585,3590,3585,53
20240930,144500,1422894555,3575,3585,3585,3575,3442
20240930,144400,1410580460,3590,3590,3590,3590,60
20240930,144300,1410365060,3590,3590,3590,3590,108
20240930,144200,1409977340,3590,3590,3590,3590,53
20240930,144100,1409787070,3590,3590,3590,3590,158
20240930,144000,1409219850,3585,3590,3595,3585,3721
20240930,143900,1395872845,3590,3590,3590,3590,71
20240930,143800,1395617955,3595,3590,3595,3590,160
20240930,143700,1395043290,3590,3590,3595,3590,718
20240930,143600,1392465345,3590,3595,3595,3590,60
20240930,143500,1392249650,3595,3595,3595,3595,54
20240930,143400,1392055520,3595,3595,3595,3595,444
20240930,143300,1390459340,3600,3600,3600,3600,1158
20240930,143200,1386290540,3600,3600,3600,3600,107
20240930,143100,1385905340,3595,3595,3595,3595,1491
20240930,143000,1380545195,3595,3595,3595,3595,22
20240930,142900,1380466105,3595,3590,3595,3590,2120
20240930,142800,1372855125,3590,3595,3595,3590,454
20240930,142700,1371225000,3595,3595,3595,3595,109
20240930,142600,1370833145,3600,3595,3600,3590,307
20240930,142500,1369730965,3595,3595,3600,3590,5557
20240930,142400,1349776025,3595,3595,3595,3595,682
20240930,142300,1347324235,3595,3590,3595,3590,68
20240930,142200,1347079850,3595,3595,3595,3590,3053
20240930,142100,1336115805,3600,3600,3600,3600,54
20240930,142000,1335921405,3600,3600,3600,3600,54
20240930,141900,1335727005,3600,3600,3600,3600,72
20240930,141800,1335467805,3600,3600,3600,3600,36
20240930,141700,1335338205,3600,3600,3600,3595,3781
20240930,141600,1321736350,3600,3600,3600,3600,167
20240930,141500,1321135150,3600,3605,3605,3600,763
20240930,141400,1318388085,3605,3605,3610,3600,79
20240930,141300,1318103295,3610,3600,3610,3600,111
20240930,141200,1317702895,3605,3610,3610,3605,337
20240930,141100,1316487705,3605,3600,3610,3600,4939
20240930,141000,1298688835,3600,3605,3605,3600,299
20240930,140900,1297611895,3600,3600,3605,3600,612
20240930,140800,1295408430,3600,3600,3600,3600,1757
20240930,140700,1289083230,3600,3605,3605,3600,412
20240930,140600,1287599925,3600,3600,3605,3600,174
20240930,140500,1286973260,3600,3600,3600,3590,471
20240930,140400,1285278365,3600,3605,3605,3600,2493
20240930,140300,1276303005,3605,3605,3605,3605,1009
20240930,140200,1272665560,3605,3605,3610,3605,3513
20240930,140100,1260000660,3605,3610,3610,3605,139
20240930,140000,1259498895,3605,3610,3610,3605,1952
20240930,135900,1252452405,3605,3610,3610,3605,213
20240930,135800,1251683480,3610,3610,3610,3610,316
20240930,135700,1250542720,3610,3610,3610,3610,1424
20240930,135600,1245402080,3610,3610,3610,3610,407
20240930,135500,1243932810,3610,3605,3610,3605,155
20240930,135400,1243373765,3610,3605,3610,3605,75
20240930,135300,1243103035,3605,3605,3605,3605,51
20240930,135200,1242919180,3600,3600,3600,3600,87
20240930,135100,1242605980,3600,3605,3605,3595,1609
20240930,135000,1236814995,3610,3610,3610,3605,2081
20240930,134900,1229306220,3610,3610,3610,3605,1115
20240930,134800,1225282920,3615,3600,3615,3600,5195
20240930,134700,1206508570,3600,3605,3610,3600,4427
20240930,134600,1190542755,3600,3595,3600,3595,537
20240930,134500,1188611970,3595,3595,3595,3595,238
20240930,134400,1187756360,3590,3590,3590,3590,2001
20240930,134300,1180572770,3595,3590,3595,3590,520
20240930,134200,1178703535,3590,3590,3590,3590,92
20240930,134100,1178373255,3590,3590,3590,3590,53
20240930,134000,1178182985,3585,3590,3590,3585,257
20240930,133900,1177260370,3590,3590,3590,3585,62
20240930,133800,1177037815,3590,3590,3590,3590,53
20240930,133700,1176847545,3590,3590,3595,3580,1170
20240930,133600,1172651545,3585,3585,3590,3585,45
20240930,133500,1172490145,3585,3585,3585,3585,72
20240930,133400,1172232025,3590,3585,3590,3585,279
20240930,133300,1171231265,3590,3590,3590,3585,145
20240930,133200,1170710970,3585,3590,3590,3585,139
20240930,133100,1170212160,3590,3595,3595,3590,492
20240930,133000,1168445615,3590,3590,3590,3585,423
20240930,132900,1166927360,3590,3590,3590,3590,107
20240930,132800,1166543230,3590,3590,3590,3590,63
20240930,132700,1166317060,3590,3590,3590,3590,54
20240930,132600,1166123200,3590,3590,3590,3590,64
20240930,132500,1165893440,3590,3600,3605,3590,6059
20240930,132400,1144123985,3605,3605,3605,3600,55
20240930,132300,1143925975,3595,3600,3610,3595,897
20240930,132200,1140700260,3610,3610,3610,3600,382
20240930,132100,1139322025,3610,3605,3610,3605,19
20240930,132000,1139253525,3610,3605,3610,3600,155
20240930,131900,1138694985,3610,3610,3610,3605,562
20240930,131800,1136666535,3610,3600,3610,3600,2831
20240930,131700,1126474255,3600,3610,3610,3600,4154
20240930,131600,1111517995,3615,3610,3615,3610,4032
20240930,131500,1096951355,3605,3610,3610,3605,374
20240930,131400,1095602895,3605,3605,3605,3605,426
20240930,131300,1094067165,3605,3605,3605,3605,53
20240930,131200,1093876100,3605,3605,3605,3600,155
20240930,131100,1093317725,3605,3605,3605,3605,54
20240930,131000,1093123055,3600,3600,3605,3600,573
20240930,130900,1091059980,3605,3605,3605,3600,56
20240930,130800,1090858105,3600,3595,3600,3595,365
20240930,130700,1089544110,3600,3595,3600,3595,81
20240930,130600,1089252830,3595,3600,3600,3595,113
20240930,130500,1088846460,3600,3600,3600,3600,0
20240930,130400,1088846460,3600,3600,3600,3595,476
20240930,130300,1087133330,3595,3595,3595,3595,1765
20240930,130200,1080788155,3590,3590,3590,3590,452
20240930,130100,1079165475,3590,3580,3590,3580,577
20240930,130000,1077098060,3580,3580,3580,3580,0
20240930,125900,1077098060,3580,3580,3580,3580,394
20240930,125800,1075687540,3580,3590,3590,3580,3693
20240930,125700,1062466325,3595,3590,3595,3590,27
20240930,125600,1062369300,3590,3590,3590,3590,25
20240930,125500,1062279550,3590,3590,3590,3590,48
20240930,125400,1062107230,3590,3585,3590,3585,10
20240930,125300,1062071335,3585,3590,3590,3585,1156
20240930,125200,1057926685,3590,3590,3590,3590,81
20240930,125100,1057635895,3595,3590,3595,3590,340
20240930,125000,1056414600,3590,3590,3590,3590,462
20240930,124900,1054756020,3590,3590,3590,3590,220
20240930,124800,1053966220,3590,3590,3590,3585,125
20240930,124700,1053517475,3590,3590,3590,3590,101
20240930,124600,1053154885,3590,3590,3590,3590,0
20240930,124500,1053154885,3590,3590,3590,3590,19
20240930,124400,1053086675,3590,3590,3590,3590,36
20240930,124300,1052957435,3580,3585,3585,3580,500
20240930,124200,1051166570,3590,3590,3590,3590,101
20240930,124100,1050803980,3590,3590,3590,3590,0
20240930,124000,1050803980,3590,3590,3590,3590,5
20240930,123900,1050786030,3590,3595,3595,3590,54
20240930,123800,1050591905,3590,3580,3590,3580,300
20240930,123700,1049515915,3580,3580,3580,3580,3
20240930,123600,1049505175,3585,3590,3590,3585,703
20240930,123500,1046984730,3590,3590,3590,3590,0
20240930,123400,1046984730,3590,3590,3590,3590,17
20240930,123300,1046923700,3585,3585,3585,3585,448
20240930,123200,1045317620,3590,3590,3590,3590,0
20240930,123100,1045317620,3590,3590,3590,3590,53
20240930,123000,1045127350,3590,3590,3590,3590,789
20240930,122900,1042294840,3590,3590,3590,3590,0
20240930,122800,1042294840,3590,3590,3590,3590,17
20240930,122700,1042233810,3580,3580,3580,3580,0
20240930,122600,1042233810,3580,3585,3585,3580,76
20240930,122500,1041961610,3590,3585,3590,3585,102
20240930,122400,1041595610,3585,3585,3585,3585,25
20240930,122300,1041505985,3585,3585,3585,3585,17
20240930,122200,1041445040,3580,3585,3585,3580,67
20240930,122100,1041204850,3585,3585,3585,3585,25
20240930,122000,1041115225,3585,3585,3585,3585,17
20240930,121900,1041054280,3580,3580,3580,3580,143
20240930,121800,1040542340,3580,3580,3580,3580,0
20240930,121700,1040542340,3580,3580,3580,3580,20
20240930,121600,1040470740,3580,3580,3580,3580,279
20240930,121500,1039471920,3575,3575,3575,3575,101
20240930,121400,1039110845,3575,3575,3575,3575,53
20240930,121300,1038921370,3575,3575,3575,3575,3
20240930,121200,1038910645,3575,3575,3575,3575,0
20240930,121100,1038910645,3575,3570,3575,3570,60
20240930,121000,1038696175,3575,3575,3575,3575,0
20240930,120900,1038696175,3575,3575,3575,3575,17
20240930,120800,1038635400,3575,3575,3575,3575,36
20240930,120700,1038506700,3580,3580,3580,3580,105
20240930,120600,1038130800,3575,3575,3575,3575,54
20240930,120500,1037937750,3575,3575,3575,3575,205
20240930,120400,1037204875,3575,3575,3575,3575,0
20240930,120300,1037204875,3575,3580,3580,3575,424
20240930,120200,1035688895,3580,3580,3580,3580,100
20240930,120100,1035330895,3580,3580,3580,3580,450
20240930,120000,1033719895,3580,3575,3580,3575,512
20240930,115900,1031887010,3575,3575,3575,3575,100
20240930,115800,1031529510,3575,3575,3575,3575,118
20240930,115700,1031107660,3575,3575,3575,3575,36
20240930,115600,1030978960,3570,3570,3570,3570,0
20240930,115500,1030978960,3570,3575,3575,3570,65
20240930,115400,1030746645,3570,3570,3570,3570,0
20240930,115300,1030746645,3570,3570,3570,3570,6
20240930,115200,1030725225,3570,3570,3570,3570,54
20240930,115100,1030532445,3570,3570,3570,3570,150
20240930,115000,1029996945,3570,3575,3575,3570,2001
20240930,114900,1022853355,3580,3580,3580,3580,54
20240930,114800,1022660035,3580,3580,3580,3580,14
20240930,114700,1022609915,3580,3580,3580,3580,17
20240930,114600,1022549055,3580,3570,3580,3570,529
20240930,114500,1020660045,3570,3575,3575,3570,336
20240930,114400,1019460500,3575,3575,3575,3575,18
20240930,114300,1019396150,3575,3575,3575,3575,36
20240930,114200,1019267450,3575,3575,3575,3575,0
20240930,114100,1019267450,3575,3575,3575,3575,54
20240930,114000,1019074400,3570,3570,3570,3570,10
20240930,113900,1019038700,3575,3575,3575,3575,0
20240930,113800,1019038700,3575,3580,3580,3575,59
20240930,113700,1018827505,3580,3570,3580,3570,274
20240930,113600,1017849235,3575,3575,3575,3575,117
20240930,113500,1017430960,3575,3575,3575,3575,136
20240930,113400,1016944760,3575,3575,3575,3575,26
20240930,113300,1016851810,3575,3580,3580,3575,150
20240930,113200,1016314975,3580,3580,3580,3580,0
20240930,113100,1016314975,3580,3575,3580,3575,2111
20240930,113000,1008757600,3575,3575,3575,3575,54
20240930,112900,1008564550,3570,3570,3570,3570,385
20240930,112800,1007190100,3570,3570,3570,3570,0
20240930,112700,1007190100,3570,3570,3570,3570,53
20240930,112600,1007000890,3570,3575,3575,3570,400
20240930,112500,1005572265,3570,3570,3570,3570,353
20240930,112400,1004312055,3570,3570,3570,3570,36
20240930,112300,1004183535,3570,3570,3570,3570,1
20240930,112200,1004179965,3570,3570,3570,3570,28
20240930,112100,1004080005,3570,3570,3570,3570,36
20240930,112000,1003951485,3570,3570,3570,3570,0
20240930,111900,1003951485,3570,3575,3575,3565,41
20240930,111800,1003805085,3560,3560,3560,3560,0
20240930,111700,1003805085,3560,3560,3560,3555,1836
20240930,111600,997268930,3560,3555,3560,3555,164
20240930,111500,996685320,3550,3550,3550,3550,299
20240930,111400,995623870,3550,3555,3555,3550,43
20240930,111300,995471135,3555,3555,3555,3555,37
20240930,111200,995339600,3550,3555,3555,3550,600
20240930,111100,993207180,3550,3555,3555,3550,491
20240930,111000,991463480,3550,3555,3555,3550,4302
20240930,110900,976184870,3555,3560,3560,3555,2568
20240930,110800,967054980,3560,3555,3560,3555,82
20240930,110700,966763110,3560,3565,3565,3560,240
20240930,110600,965908675,3565,3565,3565,3565,799
20240930,110500,963060240,3565,3570,3570,3565,54
20240930,110400,962867465,3565,3570,3570,3565,40
20240930,110300,962724715,3570,3570,3570,3570,0
20240930,110200,962724715,3570,3575,3580,3570,1858
20240930,110100,956082715,3580,3580,3580,3580,1358
20240930,110000,951221075,3580,3585,3585,3580,87
20240930,105900,950909430,3585,3580,3585,3580,39
20240930,105800,950769630,3575,3575,3575,3575,200
20240930,105700,950054630,3580,3580,3580,3580,62
20240930,105600,949832670,3575,3585,3585,3575,23
20240930,105500,949750425,3580,3580,3580,3580,320
20240930,105400,948604825,3580,3580,3580,3575,122
20240930,105300,948168080,3580,3580,3580,3580,552
20240930,105200,946191920,3580,3585,3585,3580,710
20240930,105100,943650070,3585,3590,3590,3580,89
20240930,105000,943331110,3590,3590,3590,3590,92
20240930,104900,943000830,3590,3590,3595,3585,1721
20240930,104800,936816720,3585,3590,3590,3585,921
20240930,104700,933513225,3595,3595,3595,3595,1484
20240930,104600,928178245,3600,3595,3600,3595,236
20240930,104500,927329735,3595,3600,3600,3595,5
20240930,104400,927311745,3600,3590,3600,3590,665
20240930,104300,924924345,3590,3595,3595,3590,56
20240930,104200,924723035,3600,3590,3600,3590,2138
20240930,104100,917032970,3590,3590,3590,3590,6
20240930,104000,917011430,3600,3590,3600,3590,7666
20240930,103900,889460350,3590,3600,3620,3590,5068
20240930,103800,871222805,3600,3625,3625,3600,3641
20240930,103700,858099140,3625,3620,3625,3610,31805
20240930,103600,742999050,3620,3600,3620,3600,8593
20240930,103500,711975695,3600,3590,3600,3585,8474
20240930,103400,681486830,3590,3565,3590,3565,4650
20240930,103300,664848220,3565,3565,3565,3565,43
20240930,103200,664694925,3565,3565,3565,3565,35
20240930,103100,664570150,3565,3565,3565,3555,2243
20240930,103000,656582805,3565,3565,3565,3555,526
20240930,102900,654710095,3570,3560,3570,3560,13
20240930,102800,654663705,3555,3555,3555,3555,63
20240930,102700,654439740,3555,3550,3555,3550,8
20240930,102600,654411315,3555,3555,3555,3555,400
20240930,102500,652989315,3555,3550,3555,3550,65
20240930,102400,652758410,3555,3555,3555,3555,2
20240930,102300,652751300,3555,3555,3555,3555,1
20240930,102200,652747745,3550,3555,3555,3550,405
20240930,102100,651308645,3550,3555,3555,3550,1112
20240930,102000,647356760,3555,3560,3560,3550,1488
20240930,101900,642067205,3555,3555,3555,3555,120
20240930,101800,641640605,3555,3555,3555,3555,30
20240930,101700,641533955,3550,3555,3560,3550,1654
20240930,101600,635662170,3550,3555,3555,3550,2809
20240930,101500,625679840,3555,3560,3560,3555,2616
20240930,101400,616374380,3570,3570,3570,3570,53
20240930,101300,616185170,3570,3565,3575,3560,2016
20240930,101200,608998065,3565,3575,3575,3565,2539
20240930,101100,599946380,3575,3570,3575,3565,6
20240930,101000,599924970,3575,3570,3575,3570,429
20240930,100900,598393435,3570,3575,3575,3570,309
20240930,100800,597288765,3575,3575,3575,3575,1
20240930,100700,597285190,3575,3575,3575,3575,12
20240930,100600,597242290,3565,3560,3565,3560,929
20240930,100500,593932850,3560,3555,3560,3555,103
20240930,100400,593566670,3565,3560,3565,3555,7
20240930,100300,593541745,3565,3560,3565,3560,206
20240930,100200,592807380,3565,3565,3565,3555,32
20240930,100100,592693310,3565,3560,3565,3560,2048
20240930,100000,585402420,3570,3555,3570,3555,1272
20240930,095900,580876210,3550,3560,3560,3550,2551
20240930,095800,571808755,3570,3565,3570,3565,240
20240930,095700,570953105,3565,3575,3575,3565,1080
20240930,095600,567098775,3580,3575,3580,3575,52
20240930,095500,566912870,3570,3570,3570,3570,94
20240930,095400,566577290,3570,3570,3570,3570,78
20240930,095300,566298830,3570,3580,3580,3565,10548
20240930,095200,528650430,3585,3590,3590,3585,4163
20240930,095100,513725065,3605,3585,3605,3585,505
20240930,095000,511908025,3585,3595,3605,3585,827
20240930,094900,508936285,3605,3605,3605,3600,630
20240930,094800,506665155,3605,3595,3605,3595,811
20240930,094700,503745585,3600,3600,3610,3585,5148
20240930,094600,485217825,3600,3590,3600,3590,732
20240930,094500,482586990,3590,3580,3590,3580,4141
20240930,094400,467751540,3580,3575,3580,3575,171
20240930,094300,467140210,3575,3575,3575,3575,668
20240930,094200,464752110,3575,3575,3575,3575,224
20240930,094100,463951310,3580,3580,3580,3580,141
20240930,094000,463446530,3580,3575,3580,3575,2001
20240930,093900,456292950,3575,3570,3575,3570,1321
20240930,093800,451574475,3570,3570,3570,3570,228
20240930,093700,450760515,3570,3570,3570,3565,138
20240930,093600,450267860,3570,3565,3570,3565,31
20240930,093500,450157195,3565,3555,3565,3550,7411
20240930,093400,423796555,3555,3555,3560,3555,985
20240930,093300,420293450,3555,3560,3565,3555,3013
20240930,093200,409578215,3560,3560,3560,3560,1
20240930,093100,409574655,3560,3560,3560,3555,4809
20240930,093000,392455565,3560,3565,3565,3560,2045
20240930,092900,385167650,3570,3560,3570,3560,627
20240930,092800,382932140,3560,3565,3565,3560,3153
20240930,092700,371696220,3565,3570,3570,3565,1214
20240930,092600,367362875,3570,3575,3575,3570,171
20240930,092500,366752350,3575,3575,3575,3570,2949
20240930,092400,356212225,3575,3570,3575,3570,1669
20240930,092300,350250600,3575,3575,3580,3575,1958
20240930,092200,343250710,3575,3565,3575,3560,4780
20240930,092100,326202260,3570,3570,3570,3570,58
20240930,092000,325995200,3570,3570,3570,3560,5209
20240930,091900,307399580,3570,3565,3570,3560,1802
20240930,091800,300975345,3565,3570,3570,3565,3985
20240930,091700,286765925,3570,3590,3590,3570,3387
20240930,091600,274653405,3585,3585,3585,3580,1590
20240930,091500,268953705,3580,3585,3590,3580,1150
20240930,091400,264832360,3590,3590,3595,3585,817
20240930,091300,261902555,3590,3590,3595,3590,1403
20240930,091200,256865280,3590,3595,3595,3590,4030
20240930,091100,242379700,3600,3605,3605,3595,282
20240930,091000,241364705,3610,3580,3610,3580,4251
20240930,090900,226115360,3580,3580,3585,3575,76
20240930,090800,225843385,3585,3565,3585,3565,1397
20240930,090700,220860170,3565,3590,3590,3565,9850
20240930,090600,185647730,3590,3585,3600,3585,931
20240930,090500,182299360,3585,3585,3585,3585,1667
20240930,090400,176323165,3585,3600,3605,3585,2001
20240930,090300,169148485,3595,3585,3605,3580,4846
20240930,090200,151772815,3585,3575,3605,3550,7524
20240930,090100,124861460,3585,3625,3630,3575,16540
20240930,090000,65351715,3625,3620,3630,3600,18057