KissMeData/005010/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,184400,660431660,4165,4165,4165,4165,5757
20240930,184300,660431660,4165,4165,4165,4165,0
20240930,184200,660431660,4165,4165,4165,4165,0
20240930,184100,660431660,4165,4165,4165,4165,0
20240930,184000,660431660,4165,4165,4165,4165,0
20240930,183900,660431660,4165,4165,4165,4165,0
20240930,183800,660431660,4165,4165,4165,4165,0
20240930,183700,660431660,4165,4165,4165,4165,0
20240930,183600,660431660,4165,4165,4165,4165,0
20240930,183500,660431660,4165,4165,4165,4165,0
20240930,183400,660431660,4165,4165,4165,4165,0
20240930,183300,660431660,4165,4165,4165,4165,0
20240930,183200,660431660,4165,4165,4165,4165,0
20240930,183100,660431660,4165,4165,4165,4165,0
20240930,183000,660431660,4165,4165,4165,4165,0
20240930,182900,660431660,4165,4165,4165,4165,0
20240930,182800,660431660,4165,4165,4165,4165,0
20240930,182700,660431660,4165,4165,4165,4165,0
20240930,182600,660431660,4165,4165,4165,4165,0
20240930,182500,660431660,4165,4165,4165,4165,0
20240930,182400,660431660,4165,4165,4165,4165,0
20240930,182300,660431660,4165,4165,4165,4165,0
20240930,182200,660431660,4165,4165,4165,4165,0
20240930,182100,660431660,4165,4165,4165,4165,0
20240930,182000,660431660,4165,4165,4165,4165,0
20240930,181900,660431660,4165,4165,4165,4165,0
20240930,181800,660431660,4165,4165,4165,4165,0
20240930,181700,660431660,4165,4165,4165,4165,0
20240930,181600,660431660,4165,4165,4165,4165,0
20240930,181500,660431660,4165,4165,4165,4165,0
20240930,181400,660431660,4165,4165,4165,4165,5757
20240930,181300,660431660,4165,4165,4165,4165,0
20240930,181200,660431660,4165,4165,4165,4165,0
20240930,181100,660431660,4165,4165,4165,4165,0
20240930,181000,660431660,4165,4165,4165,4165,0
20240930,180900,660431660,4165,4165,4165,4165,0
20240930,180800,660431660,4165,4165,4165,4165,0
20240930,180700,660431660,4165,4165,4165,4165,0
20240930,180600,660431660,4165,4165,4165,4165,0
20240930,180500,660431660,4165,4165,4165,4165,0
20240930,180400,660431660,4165,4165,4165,4165,0
20240930,180300,660431660,4165,4165,4165,4165,0
20240930,180200,660431660,4165,4165,4165,4165,0
20240930,180100,660431660,4165,4165,4165,4165,0
20240930,180000,660431660,4165,4165,4165,4165,0
20240930,175900,660431660,4165,4165,4165,4165,0
20240930,175800,660431660,4165,4165,4165,4165,0
20240930,175700,660431660,4165,4165,4165,4165,0
20240930,175600,660431660,4165,4165,4165,4165,0
20240930,175500,660431660,4165,4165,4165,4165,0
20240930,175400,660431660,4165,4165,4165,4165,0
20240930,175300,660431660,4165,4165,4165,4165,0
20240930,175200,660431660,4165,4165,4165,4165,0
20240930,175100,660431660,4165,4165,4165,4165,0
20240930,175000,660431660,4165,4165,4165,4165,0
20240930,174900,660431660,4165,4165,4165,4165,0
20240930,174800,660431660,4165,4165,4165,4165,0
20240930,174700,660431660,4165,4165,4165,4165,0
20240930,174600,660431660,4165,4165,4165,4165,0
20240930,174500,660431660,4165,4165,4165,4165,0
20240930,174400,660431660,4165,4165,4165,4165,5757
20240930,174300,660431660,4165,4165,4165,4165,0
20240930,174200,660431660,4165,4165,4165,4165,0
20240930,174100,660431660,4165,4165,4165,4165,0
20240930,174000,660431660,4165,4165,4165,4165,0
20240930,173900,660431660,4165,4165,4165,4165,0
20240930,173800,660431660,4165,4165,4165,4165,0
20240930,173700,660431660,4165,4165,4165,4165,0
20240930,173600,660431660,4165,4165,4165,4165,0
20240930,173500,660431660,4165,4165,4165,4165,0
20240930,173400,660431660,4165,4165,4165,4165,0
20240930,173300,660431660,4165,4165,4165,4165,0
20240930,173200,660431660,4165,4165,4165,4165,0
20240930,173100,660431660,4165,4165,4165,4165,0
20240930,173000,660431660,4165,4165,4165,4165,0
20240930,172900,660431660,4165,4165,4165,4165,0
20240930,172800,660431660,4165,4165,4165,4165,0
20240930,172700,660431660,4165,4165,4165,4165,0
20240930,172600,660431660,4165,4165,4165,4165,0
20240930,172500,660431660,4165,4165,4165,4165,0
20240930,172400,660431660,4165,4165,4165,4165,0
20240930,172300,660431660,4165,4165,4165,4165,0
20240930,172200,660431660,4165,4165,4165,4165,0
20240930,172100,660431660,4165,4165,4165,4165,0
20240930,172000,660431660,4165,4165,4165,4165,0
20240930,171900,660431660,4165,4165,4165,4165,0
20240930,171800,660431660,4165,4165,4165,4165,0
20240930,171700,660431660,4165,4165,4165,4165,0
20240930,171600,660431660,4165,4165,4165,4165,0
20240930,171500,660431660,4165,4165,4165,4165,0
20240930,171400,660431660,4165,4165,4165,4165,5757
20240930,171300,660431660,4165,4165,4165,4165,0
20240930,171200,660431660,4165,4165,4165,4165,0
20240930,171100,660431660,4165,4165,4165,4165,0
20240930,171000,660431660,4165,4165,4165,4165,0
20240930,170900,660431660,4165,4165,4165,4165,0
20240930,170800,660431660,4165,4165,4165,4165,0
20240930,170700,660431660,4165,4165,4165,4165,0
20240930,170600,660431660,4165,4165,4165,4165,0
20240930,170500,660431660,4165,4165,4165,4165,0
20240930,170400,660431660,4165,4165,4165,4165,0
20240930,170300,660431660,4165,4165,4165,4165,0
20240930,170200,660431660,4165,4165,4165,4165,0
20240930,170100,660431660,4165,4165,4165,4165,0
20240930,170000,660431660,4165,4165,4165,4165,0
20240930,165900,660431660,4165,4165,4165,4165,0
20240930,165800,660431660,4165,4165,4165,4165,0
20240930,165700,660431660,4165,4165,4165,4165,0
20240930,165600,660431660,4165,4165,4165,4165,0
20240930,165500,660431660,4165,4165,4165,4165,0
20240930,165400,660431660,4165,4165,4165,4165,0
20240930,165300,660431660,4165,4165,4165,4165,0
20240930,165200,660431660,4165,4165,4165,4165,0
20240930,165100,660431660,4165,4165,4165,4165,0
20240930,165000,660431660,4165,4165,4165,4165,0
20240930,164900,660431660,4165,4165,4165,4165,0
20240930,164800,660431660,4165,4165,4165,4165,0
20240930,164700,660431660,4165,4165,4165,4165,0
20240930,164600,660431660,4165,4165,4165,4165,0
20240930,164500,660431660,4165,4165,4165,4165,0
20240930,164400,660431660,4165,4165,4165,4165,5757
20240930,164300,660431660,4165,4165,4165,4165,0
20240930,164200,660431660,4165,4165,4165,4165,0
20240930,164100,660431660,4165,4165,4165,4165,0
20240930,164000,660431660,4165,4165,4165,4165,0
20240930,163900,660431660,4165,4165,4165,4165,0
20240930,163800,660431660,4165,4165,4165,4165,0
20240930,163700,660431660,4165,4165,4165,4165,0
20240930,163600,660431660,4165,4165,4165,4165,0
20240930,163500,660431660,4165,4165,4165,4165,0
20240930,163400,660431660,4165,4165,4165,4165,0
20240930,163300,660431660,4165,4165,4165,4165,0
20240930,163200,660431660,4165,4165,4165,4165,0
20240930,163100,660431660,4165,4165,4165,4165,0
20240930,163000,660431660,4165,4165,4165,4165,0
20240930,162900,660431660,4165,4165,4165,4165,0
20240930,162800,660431660,4165,4165,4165,4165,0
20240930,162700,660431660,4165,4165,4165,4165,0
20240930,162600,660431660,4165,4165,4165,4165,0
20240930,162500,660431660,4165,4165,4165,4165,0
20240930,162400,660431660,4165,4165,4165,4165,0
20240930,162300,660431660,4165,4165,4165,4165,0
20240930,162200,660431660,4165,4165,4165,4165,0
20240930,162100,660431660,4165,4165,4165,4165,0
20240930,162000,660431660,4165,4165,4165,4165,0
20240930,161900,660431660,4165,4165,4165,4165,0
20240930,161800,660431660,4165,4165,4165,4165,0
20240930,161700,660431660,4165,4165,4165,4165,0
20240930,161600,660431660,4165,4165,4165,4165,0
20240930,161500,660431660,4165,4165,4165,4165,0
20240930,161400,660431660,4165,4165,4165,4165,5757
20240930,161300,660431660,4165,4165,4165,4165,0
20240930,161200,660431660,4165,4165,4165,4165,0
20240930,161100,660431660,4165,4165,4165,4165,0
20240930,161000,660431660,4165,4165,4165,4165,0
20240930,160900,660431660,4165,4165,4165,4165,0
20240930,160800,660431660,4165,4165,4165,4165,0
20240930,160700,660431660,4165,4165,4165,4165,0
20240930,160600,660431660,4165,4165,4165,4165,0
20240930,160500,660431660,4165,4165,4165,4165,0
20240930,160400,660431660,4165,4165,4165,4165,0
20240930,160300,660431660,4165,4165,4165,4165,0
20240930,160200,660431660,4165,4165,4165,4165,0
20240930,160100,660431660,4165,4165,4165,4165,0
20240930,160000,660431660,4165,4165,4165,4165,0
20240930,155900,660431660,4165,4165,4165,4165,0
20240930,155800,660431660,4165,4165,4165,4165,0
20240930,155700,660431660,4165,4165,4165,4165,0
20240930,155600,660431660,4165,4165,4165,4165,0
20240930,155500,660431660,4165,4165,4165,4165,0
20240930,155400,660431660,4165,4165,4165,4165,0
20240930,155300,660431660,4165,4165,4165,4165,0
20240930,155200,660431660,4165,4165,4165,4165,0
20240930,155100,660431660,4165,4165,4165,4165,0
20240930,155000,660431660,4165,4165,4165,4165,0
20240930,154900,660431660,4165,4165,4165,4165,0
20240930,154800,660431660,4165,4165,4165,4165,0
20240930,154700,660431660,4165,4165,4165,4165,0
20240930,154600,660431660,4165,4165,4165,4165,0
20240930,154500,660431660,4165,4165,4165,4165,0
20240930,154400,660431660,4165,4165,4165,4165,5757
20240930,154300,660431660,4165,4165,4165,4165,0
20240930,154200,660431660,4165,4165,4165,4165,0
20240930,154100,660431660,4165,4165,4165,4165,0
20240930,154000,660431660,4165,4165,4165,4165,0
20240930,153900,660431660,4165,4165,4165,4165,0
20240930,153800,660431660,4165,4165,4165,4165,0
20240930,153700,660431660,4165,4165,4165,4165,0
20240930,153600,660431660,4165,4165,4165,4165,0
20240930,153500,660431660,4165,4165,4165,4165,0
20240930,153400,660431660,4165,4165,4165,4165,0
20240930,153300,660431660,4165,4165,4165,4165,0
20240930,153200,660431660,4165,4165,4165,4165,0
20240930,153100,660431660,4165,4165,4165,4165,0
20240930,153000,660431660,4165,4165,4165,4165,5757
20240930,152900,636453755,4175,4175,4175,4175,0
20240930,152800,636453755,4175,4175,4175,4175,0
20240930,152700,636453755,4175,4175,4175,4175,0
20240930,152600,636453755,4175,4175,4175,4175,0
20240930,152500,636453755,4175,4175,4175,4175,0
20240930,152400,636453755,4175,4175,4175,4175,0
20240930,152300,636453755,4175,4175,4175,4175,0
20240930,152200,636453755,4175,4175,4175,4175,0
20240930,152100,636453755,4175,4175,4175,4175,0
20240930,152000,636453755,4175,4175,4175,4175,0
20240930,151900,636453755,4175,4170,4175,4170,6
20240930,151800,636428730,4175,4175,4175,4175,11
20240930,151700,636382805,4180,4180,4180,4180,0
20240930,151600,636382805,4180,4170,4180,4170,51
20240930,151500,636170125,4180,4180,4180,4180,0
20240930,151400,636170125,4180,4170,4180,4170,21
20240930,151300,636082545,4180,4175,4180,4175,102
20240930,151200,635656685,4175,4175,4175,4175,31
20240930,151100,635527260,4170,4170,4170,4170,1728
20240930,151000,628321500,4170,4165,4170,4165,3
20240930,150900,628309000,4165,4165,4165,4165,300
20240930,150800,627059500,4170,4170,4170,4165,1182
20240930,150700,622136460,4175,4175,4175,4175,1
20240930,150600,622132285,4170,4170,4170,4170,175
20240930,150500,621402535,4170,4170,4175,4170,3047
20240930,150400,608696540,4180,4180,4180,4180,0
20240930,150300,608696540,4180,4180,4180,4180,8
20240930,150200,608663100,4175,4175,4175,4175,0
20240930,150100,608663100,4175,4165,4175,4165,3024
20240930,150000,596041890,4165,4170,4175,4165,12
20240930,145900,595991850,4175,4170,4175,4170,451
20240930,145800,594109930,4170,4170,4170,4170,565
20240930,145700,591753880,4170,4170,4170,4170,0
20240930,145600,591753880,4170,4170,4170,4170,1
20240930,145500,591749710,4165,4165,4165,4165,110
20240930,145400,591291560,4175,4175,4175,4175,0
20240930,145300,591291560,4175,4175,4175,4175,0
20240930,145200,591291560,4175,4175,4175,4175,0
20240930,145100,591291560,4175,4175,4175,4165,3
20240930,145000,591279045,4165,4165,4165,4165,0
20240930,144900,591279045,4165,4165,4165,4165,1535
20240930,144800,584885770,4165,4165,4165,4165,20
20240930,144700,584802470,4165,4165,4165,4165,0
20240930,144600,584802470,4165,4165,4165,4165,0
20240930,144500,584802470,4165,4165,4165,4165,36
20240930,144400,584652530,4175,4175,4175,4175,1
20240930,144300,584648355,4170,4170,4170,4170,7
20240930,144200,584619165,4165,4165,4165,4165,500
20240930,144100,582536665,4165,4165,4165,4165,430
20240930,144000,580745715,4175,4175,4175,4175,0
20240930,143900,580745715,4175,4165,4175,4165,143
20240930,143800,580150110,4165,4165,4165,4165,92
20240930,143700,579766930,4175,4175,4175,4175,1
20240930,143600,579762755,4165,4175,4175,4165,2
20240930,143500,579754415,4165,4170,4170,4165,631
20240930,143400,577124550,4170,4170,4170,4170,1
20240930,143300,577120380,4170,4170,4170,4170,19
20240930,143200,577041150,4175,4175,4175,4175,1
20240930,143100,577036975,4170,4170,4175,4170,1202
20240930,143000,572024630,4170,4175,4175,4170,2
20240930,142900,572016285,4170,4175,4175,4170,2002
20240930,142800,563667940,4170,4170,4170,4170,1
20240930,142700,563663770,4175,4175,4175,4175,14
20240930,142600,563605320,4170,4170,4170,4170,1
20240930,142500,563601150,4175,4170,4175,4170,3
20240930,142400,563588635,4175,4175,4175,4170,791
20240930,142300,560287655,4175,4175,4175,4170,106
20240930,142200,559845110,4175,4170,4175,4170,32
20240930,142100,559711665,4175,4175,4175,4175,1
20240930,142000,559707490,4175,4175,4180,4175,5932
20240930,141900,534941385,4180,4180,4180,4180,1
20240930,141800,534937205,4175,4175,4180,4175,36
20240930,141700,534786880,4180,4175,4180,4175,31
20240930,141600,534657450,4175,4180,4180,4175,2
20240930,141500,534649095,4175,4180,4180,4175,4
20240930,141400,534632380,4180,4180,4185,4180,4903
20240930,141300,514137625,4185,4180,4185,4180,2
20240930,141200,514129260,4185,4180,4185,4180,194
20240930,141100,513318335,4175,4175,4175,4175,240
20240930,141000,512316335,4175,4185,4185,4175,2
20240930,140900,512307975,4185,4185,4185,4185,1
20240930,140800,512303790,4175,4175,4175,4175,1
20240930,140700,512299615,4185,4175,4185,4175,4
20240930,140600,512282885,4185,4185,4185,4185,1
20240930,140500,512278700,4175,4175,4175,4175,1
20240930,140400,512274525,4185,4185,4185,4185,1
20240930,140300,512270340,4175,4175,4175,4175,1
20240930,140200,512266165,4180,4185,4185,4180,251
20240930,140100,511216980,4180,4180,4180,4180,6062
20240930,140000,485877820,4180,4190,4190,4180,40
20240930,135900,485710230,4180,4190,4190,4180,2
20240930,135800,485701860,4190,4190,4190,4190,0
20240930,135700,485701860,4190,4180,4190,4180,51
20240930,135600,485488670,4180,4180,4180,4180,400
20240930,135500,483816670,4180,4185,4185,4180,2
20240930,135400,483808305,4180,4185,4185,4180,202
20240930,135300,482963940,4180,4180,4180,4180,62
20240930,135200,482704780,4180,4180,4180,4180,1
20240930,135100,482700600,4190,4180,4190,4180,112
20240930,135000,482232430,4180,4185,4185,4180,3004
20240930,134900,469666210,4185,4190,4190,4185,251
20240930,134800,468615770,4185,4190,4190,4185,2
20240930,134700,468607395,4185,4185,4185,4185,1
20240930,134600,468603210,4190,4185,4190,4185,3
20240930,134500,468590650,4185,4185,4185,4185,700
20240930,134400,465661150,4190,4185,4190,4185,243
20240930,134300,464644175,4185,4185,4185,4185,1
20240930,134200,464639990,4190,4190,4190,4190,1
20240930,134100,464635800,4185,4190,4190,4185,1193
20240930,134000,459637135,4195,4190,4195,4190,4
20240930,133900,459620370,4195,4195,4195,4195,5
20240930,133800,459599395,4190,4195,4195,4190,2
20240930,133700,459591010,4190,4190,4190,4190,1
20240930,133600,459586820,4195,4195,4195,4195,1
20240930,133500,459582625,4190,4190,4190,4190,1
20240930,133400,459578435,4195,4190,4195,4190,81
20240930,133300,459239040,4190,4190,4190,4190,1
20240930,133200,459234850,4195,4195,4195,4195,3
20240930,133100,459222265,4190,4190,4190,4190,1
20240930,133000,459218075,4190,4195,4195,4190,391
20240930,132900,457578635,4200,4200,4200,4200,1
20240930,132800,457574435,4195,4195,4195,4195,0
20240930,132700,457574435,4195,4195,4195,4195,1
20240930,132600,457570240,4195,4195,4200,4195,524
20240930,132500,455372055,4195,4200,4200,4195,14
20240930,132400,455313260,4195,4195,4195,4195,0
20240930,132300,455313260,4195,4195,4195,4195,1
20240930,132200,455309065,4200,4200,4200,4200,1
20240930,132100,455304865,4195,4195,4195,4195,1
20240930,132000,455300670,4200,4200,4200,4200,100
20240930,131900,454880670,4200,4200,4200,4200,1
20240930,131800,454876470,4200,4195,4200,4195,732
20240930,131700,451805725,4195,4195,4195,4195,1
20240930,131600,451801530,4190,4190,4190,4190,1
20240930,131500,451797340,4195,4195,4195,4195,0
20240930,131400,451797340,4195,4195,4195,4195,0
20240930,131300,451797340,4195,4195,4195,4195,0
20240930,131200,451797340,4195,4195,4195,4195,24
20240930,131100,451696660,4195,4195,4195,4195,0
20240930,131000,451696660,4195,4195,4195,4195,245
20240930,130900,450668885,4200,4200,4200,4200,0
20240930,130800,450668885,4200,4200,4200,4200,0
20240930,130700,450668885,4200,4200,4200,4200,0
20240930,130600,450668885,4200,4200,4200,4200,0
20240930,130500,450668885,4200,4200,4200,4200,1
20240930,130400,450664685,4200,4190,4200,4190,120
20240930,130300,450160695,4200,4200,4200,4200,1
20240930,130200,450156495,4195,4190,4195,4190,721
20240930,130100,447131905,4195,4195,4195,4195,2300
20240930,130000,437483405,4200,4200,4200,4200,4
20240930,125900,437466605,4200,4200,4200,4200,0
20240930,125800,437466605,4200,4200,4200,4200,0
20240930,125700,437466605,4200,4200,4200,4200,1
20240930,125600,437462405,4190,4190,4190,4190,0
20240930,125500,437462405,4190,4195,4195,4190,548
20240930,125400,435163800,4195,4190,4195,4190,291
20240930,125300,433944505,4190,4190,4190,4190,1
20240930,125200,433940315,4190,4190,4195,4190,269
20240930,125100,432813200,4195,4195,4195,4190,284
20240930,125000,431623225,4190,4190,4190,4190,1
20240930,124900,431619035,4195,4195,4195,4195,0
20240930,124800,431619035,4195,4195,4195,4195,2
20240930,124700,431610645,4190,4190,4190,4190,574
20240930,124600,429205585,4190,4190,4190,4190,1
20240930,124500,429201395,4200,4200,4200,4200,3
20240930,124400,429188795,4200,4190,4200,4190,19
20240930,124300,429109005,4195,4195,4195,4195,326
20240930,124200,427741435,4200,4200,4200,4200,0
20240930,124100,427741435,4200,4200,4200,4200,1
20240930,124000,427737235,4195,4195,4195,4195,855
20240930,123900,424150510,4195,4195,4195,4195,275
20240930,123800,422996885,4200,4200,4200,4200,3
20240930,123700,422984285,4200,4200,4200,4200,54
20240930,123600,422757485,4200,4200,4200,4200,0
20240930,123500,422757485,4200,4200,4200,4200,0
20240930,123400,422757485,4200,4200,4200,4200,0
20240930,123300,422757485,4200,4200,4200,4200,290
20240930,123200,421539485,4205,4205,4205,4205,0
20240930,123100,421539485,4205,4205,4205,4205,0
20240930,123000,421539485,4205,4205,4205,4205,96
20240930,122900,421135805,4205,4205,4205,4205,5
20240930,122800,421114780,4205,4205,4205,4205,0
20240930,122700,421114780,4205,4205,4205,4205,168
20240930,122600,420408340,4200,4200,4200,4200,0
20240930,122500,420408340,4200,4200,4200,4200,0
20240930,122400,420408340,4200,4200,4200,4200,90
20240930,122300,420030340,4200,4200,4200,4200,258
20240930,122200,418946740,4200,4200,4200,4200,0
20240930,122100,418946740,4200,4200,4200,4200,10
20240930,122000,418904740,4195,4180,4195,4180,4006
20240930,121900,402142030,4180,4180,4180,4180,955
20240930,121800,398150130,4175,4180,4180,4175,106
20240930,121700,397707550,4175,4175,4175,4175,53
20240930,121600,397486275,4180,4180,4180,4180,0
20240930,121500,397486275,4180,4180,4180,4180,0
20240930,121400,397486275,4180,4180,4180,4180,0
20240930,121300,397486275,4180,4180,4180,4180,0
20240930,121200,397486275,4180,4180,4180,4180,0
20240930,121100,397486275,4180,4180,4180,4180,153
20240930,121000,396846735,4175,4175,4175,4175,0
20240930,120900,396846735,4175,4175,4175,4175,806
20240930,120800,393481685,4170,4170,4170,4170,0
20240930,120700,393481685,4170,4175,4175,4170,463
20240930,120600,391550740,4175,4175,4175,4175,200
20240930,120500,390715740,4175,4175,4175,4175,0
20240930,120400,390715740,4175,4175,4175,4175,10
20240930,120300,390673990,4180,4180,4180,4180,2
20240930,120200,390665630,4180,4180,4180,4180,0
20240930,120100,390665630,4180,4180,4180,4180,165
20240930,120000,389975930,4175,4180,4180,4175,75
20240930,115900,389662455,4180,4180,4180,4180,0
20240930,115800,389662455,4180,4180,4180,4180,110
20240930,115700,389202655,4195,4195,4195,4195,0
20240930,115600,389202655,4195,4195,4195,4195,1
20240930,115500,389198460,4195,4195,4195,4195,0
20240930,115400,389198460,4195,4195,4195,4195,1
20240930,115300,389194265,4170,4170,4170,4170,0
20240930,115200,389194265,4170,4170,4170,4170,1550
20240930,115100,382730765,4170,4170,4170,4170,18
20240930,115000,382655705,4175,4175,4175,4175,1000
20240930,114900,378480705,4170,4170,4170,4170,1100
20240930,114800,373893705,4185,4170,4185,4170,472
20240930,114700,371925450,4185,4170,4185,4170,1533
20240930,114600,365532825,4170,4170,4170,4170,300
20240930,114500,364281825,4170,4175,4175,4170,90
20240930,114400,363906085,4175,4175,4175,4175,33
20240930,114300,363768310,4185,4185,4185,4185,1
20240930,114200,363764125,4175,4175,4175,4175,1454
20240930,114100,357693675,4185,4185,4185,4185,1
20240930,114000,357689490,4175,4175,4175,4175,1
20240930,113900,357685315,4185,4185,4185,4185,3
20240930,113800,357672760,4175,4175,4175,4175,1
20240930,113700,357668585,4185,4185,4185,4185,1
20240930,113600,357664400,4175,4175,4175,4175,81
20240930,113500,357326225,4185,4185,4185,4185,1
20240930,113400,357322040,4175,4185,4185,4175,244
20240930,113300,356303290,4185,4185,4185,4185,0
20240930,113200,356303290,4185,4185,4185,4185,3
20240930,113100,356290735,4175,4175,4175,4175,20
20240930,113000,356207235,4175,4180,4180,4175,538
20240930,112900,353959565,4180,4180,4180,4180,0
20240930,112800,353959565,4180,4180,4180,4180,670
20240930,112700,351158965,4190,4190,4190,4190,0
20240930,112600,351158965,4190,4190,4190,4190,0
20240930,112500,351158965,4190,4190,4190,4190,1
20240930,112400,351154775,4185,4185,4185,4185,70
20240930,112300,350861825,4190,4190,4190,4190,1
20240930,112200,350857635,4190,4180,4190,4180,101
20240930,112100,350435445,4190,4190,4190,4190,1
20240930,112000,350431255,4185,4190,4190,4185,20
20240930,111900,350347505,4195,4195,4195,4195,1
20240930,111800,350343310,4195,4190,4195,4190,71
20240930,111700,350045470,4195,4195,4195,4195,1
20240930,111600,350041275,4195,4195,4195,4195,77
20240930,111500,349718260,4195,4195,4195,4195,1
20240930,111400,349714065,4195,4175,4195,4175,550
20240930,111300,347417795,4195,4170,4195,4160,3123
20240930,111200,334420670,4175,4185,4185,4170,5684
20240930,111100,310671425,4190,4190,4190,4185,161
20240930,111000,309997335,4190,4190,4190,4190,10
20240930,110900,309955435,4185,4185,4185,4185,113
20240930,110800,309482530,4195,4185,4195,4185,5
20240930,110700,309461595,4195,4190,4195,4190,31
20240930,110600,309331700,4195,4195,4195,4185,31
20240930,110500,309201855,4195,4185,4195,4185,8
20240930,110400,309168365,4185,4185,4185,4180,130
20240930,110300,308624860,4185,4180,4185,4180,654
20240930,110200,305889875,4185,4185,4185,4185,12
20240930,110100,305839655,4185,4180,4185,4180,52
20240930,110000,305622285,4180,4185,4185,4180,19
20240930,105900,305542775,4185,4185,4185,4185,21
20240930,105800,305454890,4185,4185,4185,4180,4
20240930,105700,305438155,4185,4185,4185,4185,20
20240930,105600,305354455,4185,4185,4185,4175,2147
20240930,105500,296384990,4175,4175,4175,4175,1
20240930,105400,296380815,4185,4175,4185,4175,1101
20240930,105300,291784130,4175,4185,4190,4175,688
20240930,105200,288908050,4185,4180,4185,4180,801
20240930,105100,285559270,4185,4190,4190,4185,1151
20240930,105000,280742330,4185,4190,4190,4185,51
20240930,104900,280528645,4190,4190,4190,4190,30
20240930,104800,280402945,4190,4190,4190,4190,192
20240930,104700,279598465,4190,4200,4200,4190,2369
20240930,104600,269661590,4200,4200,4200,4200,102
20240930,104500,269233190,4200,4200,4200,4200,309
20240930,104400,267935390,4200,4200,4200,4200,104
20240930,104300,267498590,4200,4205,4205,4200,2179
20240930,104200,258346760,4200,4200,4200,4200,2883
20240930,104100,246238160,4200,4200,4200,4200,0
20240930,104000,246238160,4200,4200,4200,4200,0
20240930,103900,246238160,4200,4200,4200,4200,24
20240930,103800,246137360,4210,4210,4210,4210,0
20240930,103700,246137360,4210,4210,4210,4210,0
20240930,103600,246137360,4210,4210,4210,4210,0
20240930,103500,246137360,4210,4210,4210,4200,41
20240930,103400,245964950,4200,4200,4200,4200,1
20240930,103300,245960750,4210,4210,4210,4210,0
20240930,103200,245960750,4210,4210,4210,4210,3
20240930,103100,245948120,4200,4200,4200,4200,66
20240930,103000,245670920,4200,4200,4200,4200,105
20240930,102900,245229920,4200,4205,4205,4200,1514
20240930,102800,238870040,4205,4205,4205,4205,544
20240930,102700,236582520,4205,4205,4205,4205,260
20240930,102600,235489220,4210,4210,4210,4210,0
20240930,102500,235489220,4210,4210,4210,4210,0
20240930,102400,235489220,4210,4205,4210,4205,671
20240930,102300,232667615,4200,4205,4205,4200,26
20240930,102200,232558410,4200,4200,4200,4200,247
20240930,102100,231521010,4200,4200,4200,4200,1
20240930,102000,231516810,4200,4200,4200,4200,0
20240930,101900,231516810,4200,4200,4205,4200,392
20240930,101800,229870405,4200,4200,4200,4200,1
20240930,101700,229866205,4205,4205,4205,4205,399
20240930,101600,228188410,4205,4205,4205,4205,681
20240930,101500,225324805,4205,4205,4205,4205,4354
20240930,101400,207016235,4205,4205,4205,4205,761
20240930,101300,203816230,4205,4210,4210,4205,699
20240930,101200,200876440,4210,4210,4215,4210,3017
20240930,101100,188174820,4210,4215,4215,4210,153
20240930,101000,187529930,4215,4215,4215,4215,270
20240930,100900,186391880,4215,4215,4215,4210,1901
20240930,100800,178380170,4210,4210,4210,4210,27
20240930,100700,178266500,4215,4210,4215,4210,914
20240930,100600,174418070,4215,4215,4215,4215,20
20240930,100500,174333770,4215,4215,4215,4215,3
20240930,100400,174321125,4220,4215,4220,4215,5
20240930,100300,174300045,4215,4215,4215,4215,908
20240930,100200,170472825,4215,4215,4215,4215,106
20240930,100100,170026035,4210,4210,4210,4210,1000
20240930,100000,165816035,4210,4210,4210,4210,300
20240930,095900,164553035,4210,4210,4210,4210,0
20240930,095800,164553035,4210,4220,4220,4210,289
20240930,095700,163336335,4210,4210,4210,4210,3748
20240930,095600,147557255,4220,4220,4220,4220,1
20240930,095500,147553035,4205,4205,4205,4205,100
20240930,095400,147132535,4220,4220,4220,4220,1
20240930,095300,147128315,4205,4205,4205,4205,1
20240930,095200,147124110,4205,4205,4205,4205,251
20240930,095100,146068655,4205,4210,4210,4205,1777
20240930,095000,138591825,4225,4225,4225,4225,0
20240930,094900,138591825,4225,4210,4225,4210,117
20240930,094800,138099240,4225,4225,4225,4215,3
20240930,094700,138086575,4215,4215,4215,4215,0
20240930,094600,138086575,4215,4210,4215,4210,101
20240930,094500,137660865,4210,4215,4215,4210,1595
20240930,094400,130943345,4225,4225,4225,4225,0
20240930,094300,130943345,4225,4220,4225,4220,4
20240930,094200,130926455,4230,4230,4230,4230,0
20240930,094100,130926455,4230,4230,4230,4230,0
20240930,094000,130926455,4230,4230,4230,4230,0
20240930,093900,130926455,4230,4230,4230,4230,10
20240930,093800,130884155,4230,4230,4230,4215,42
20240930,093700,130706945,4215,4230,4230,4215,213
20240930,093600,129806110,4230,4210,4230,4210,156
20240930,093500,129149110,4210,4215,4230,4210,1767
20240930,093400,121703725,4220,4220,4220,4220,516
20240930,093300,119526205,4230,4230,4230,4230,8
20240930,093200,119492365,4230,4220,4230,4220,1631
20240930,093100,112609505,4230,4220,4230,4220,547
20240930,093000,110301130,4220,4230,4230,4220,470
20240930,092900,108317680,4220,4230,4230,4220,514
20240930,092800,106145720,4230,4230,4230,4230,579
20240930,092700,103696550,4230,4225,4230,4225,50
20240930,092600,103485125,4230,4220,4230,4220,128
20240930,092500,102943965,4220,4225,4235,4220,70
20240930,092400,102648535,4220,4230,4235,4220,2445
20240930,092300,92310800,4230,4230,4230,4230,656
20240930,092200,89535920,4235,4235,4235,4235,140
20240930,092100,88943020,4235,4230,4235,4230,2163
20240930,092000,79783720,4220,4220,4220,4220,140
20240930,091900,79192920,4220,4220,4220,4220,173
20240930,091800,78462860,4235,4235,4235,4235,1030
20240930,091700,74100810,4235,4235,4235,4235,1571
20240930,091600,67447625,4235,4235,4235,4235,0
20240930,091500,67447625,4235,4225,4235,4225,2137
20240930,091400,58415600,4225,4225,4225,4225,0
20240930,091300,58415600,4225,4220,4225,4220,155
20240930,091200,57761000,4225,4225,4225,4225,0
20240930,091100,57761000,4225,4220,4225,4220,2148
20240930,091000,48696435,4205,4205,4205,4205,2451
20240930,090900,38389980,4205,4220,4220,4205,53
20240930,090800,38166350,4200,4200,4200,4200,757
20240930,090700,34986950,4200,4220,4220,4200,729
20240930,090600,31925130,4200,4215,4215,4200,195
20240930,090500,31104720,4225,4225,4225,4225,3
20240930,090400,31092045,4225,4220,4225,4215,102
20240930,090300,30661830,4220,4205,4220,4200,405
20240930,090200,28957135,4205,4210,4210,4205,60
20240930,090100,28704545,4240,4245,4250,4210,150
20240930,090000,28070360,4250,4200,4250,4200,6600