KissMeData/033320/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191600,409606955,3235,3235,3235,3235,2679
20240930,191500,409606955,3235,3235,3235,3235,0
20240930,191400,409606955,3235,3235,3235,3235,0
20240930,191300,409606955,3235,3235,3235,3235,0
20240930,191200,409606955,3235,3235,3235,3235,0
20240930,191100,409606955,3235,3235,3235,3235,0
20240930,191000,409606955,3235,3235,3235,3235,0
20240930,190900,409606955,3235,3235,3235,3235,0
20240930,190800,409606955,3235,3235,3235,3235,0
20240930,190700,409606955,3235,3235,3235,3235,0
20240930,190600,409606955,3235,3235,3235,3235,0
20240930,190500,409606955,3235,3235,3235,3235,0
20240930,190400,409606955,3235,3235,3235,3235,0
20240930,190300,409606955,3235,3235,3235,3235,0
20240930,190200,409606955,3235,3235,3235,3235,0
20240930,190100,409606955,3235,3235,3235,3235,0
20240930,190000,409606955,3235,3235,3235,3235,0
20240930,185900,409606955,3235,3235,3235,3235,0
20240930,185800,409606955,3235,3235,3235,3235,0
20240930,185700,409606955,3235,3235,3235,3235,0
20240930,185600,409606955,3235,3235,3235,3235,0
20240930,185500,409606955,3235,3235,3235,3235,0
20240930,185400,409606955,3235,3235,3235,3235,0
20240930,185300,409606955,3235,3235,3235,3235,0
20240930,185200,409606955,3235,3235,3235,3235,0
20240930,185100,409606955,3235,3235,3235,3235,0
20240930,185000,409606955,3235,3235,3235,3235,0
20240930,184900,409606955,3235,3235,3235,3235,0
20240930,184800,409606955,3235,3235,3235,3235,0
20240930,184700,409606955,3235,3235,3235,3235,0
20240930,184600,409606955,3235,3235,3235,3235,2679
20240930,184500,409606955,3235,3235,3235,3235,0
20240930,184400,409606955,3235,3235,3235,3235,0
20240930,184300,409606955,3235,3235,3235,3235,0
20240930,184200,409606955,3235,3235,3235,3235,0
20240930,184100,409606955,3235,3235,3235,3235,0
20240930,184000,409606955,3235,3235,3235,3235,0
20240930,183900,409606955,3235,3235,3235,3235,0
20240930,183800,409606955,3235,3235,3235,3235,0
20240930,183700,409606955,3235,3235,3235,3235,0
20240930,183600,409606955,3235,3235,3235,3235,0
20240930,183500,409606955,3235,3235,3235,3235,0
20240930,183400,409606955,3235,3235,3235,3235,0
20240930,183300,409606955,3235,3235,3235,3235,0
20240930,183200,409606955,3235,3235,3235,3235,0
20240930,183100,409606955,3235,3235,3235,3235,0
20240930,183000,409606955,3235,3235,3235,3235,0
20240930,182900,409606955,3235,3235,3235,3235,0
20240930,182800,409606955,3235,3235,3235,3235,0
20240930,182700,409606955,3235,3235,3235,3235,0
20240930,182600,409606955,3235,3235,3235,3235,0
20240930,182500,409606955,3235,3235,3235,3235,0
20240930,182400,409606955,3235,3235,3235,3235,0
20240930,182300,409606955,3235,3235,3235,3235,0
20240930,182200,409606955,3235,3235,3235,3235,0
20240930,182100,409606955,3235,3235,3235,3235,0
20240930,182000,409606955,3235,3235,3235,3235,0
20240930,181900,409606955,3235,3235,3235,3235,0
20240930,181800,409606955,3235,3235,3235,3235,0
20240930,181700,409606955,3235,3235,3235,3235,0
20240930,181600,409606955,3235,3235,3235,3235,2679
20240930,181500,409606955,3235,3235,3235,3235,0
20240930,181400,409606955,3235,3235,3235,3235,0
20240930,181300,409606955,3235,3235,3235,3235,0
20240930,181200,409606955,3235,3235,3235,3235,0
20240930,181100,409606955,3235,3235,3235,3235,0
20240930,181000,409606955,3235,3235,3235,3235,0
20240930,180900,409606955,3235,3235,3235,3235,0
20240930,180800,409606955,3235,3235,3235,3235,0
20240930,180700,409606955,3235,3235,3235,3235,0
20240930,180600,409606955,3235,3235,3235,3235,0
20240930,180500,409606955,3235,3235,3235,3235,0
20240930,180400,409606955,3235,3235,3235,3235,0
20240930,180300,409606955,3235,3235,3235,3235,0
20240930,180200,409606955,3235,3235,3235,3235,0
20240930,180100,409606955,3235,3235,3235,3235,0
20240930,180000,409606955,3235,3235,3235,3235,0
20240930,175900,409606955,3235,3235,3235,3235,0
20240930,175800,409606955,3235,3235,3235,3235,0
20240930,175700,409606955,3235,3235,3235,3235,0
20240930,175600,409606955,3235,3235,3235,3235,0
20240930,175500,409606955,3235,3235,3235,3235,0
20240930,175400,409606955,3235,3235,3235,3235,0
20240930,175300,409606955,3235,3235,3235,3235,0
20240930,175200,409606955,3235,3235,3235,3235,0
20240930,175100,409606955,3235,3235,3235,3235,0
20240930,175000,409606955,3235,3235,3235,3235,0
20240930,174900,409606955,3235,3235,3235,3235,0
20240930,174800,409606955,3235,3235,3235,3235,0
20240930,174700,409606955,3235,3235,3235,3235,0
20240930,174600,409606955,3235,3235,3235,3235,2679
20240930,174500,409606955,3235,3235,3235,3235,0
20240930,174400,409606955,3235,3235,3235,3235,0
20240930,174300,409606955,3235,3235,3235,3235,0
20240930,174200,409606955,3235,3235,3235,3235,0
20240930,174100,409606955,3235,3235,3235,3235,0
20240930,174000,409606955,3235,3235,3235,3235,0
20240930,173900,409606955,3235,3235,3235,3235,0
20240930,173800,409606955,3235,3235,3235,3235,0
20240930,173700,409606955,3235,3235,3235,3235,0
20240930,173600,409606955,3235,3235,3235,3235,0
20240930,173500,409606955,3235,3235,3235,3235,0
20240930,173400,409606955,3235,3235,3235,3235,0
20240930,173300,409606955,3235,3235,3235,3235,0
20240930,173200,409606955,3235,3235,3235,3235,0
20240930,173100,409606955,3235,3235,3235,3235,0
20240930,173000,409606955,3235,3235,3235,3235,0
20240930,172900,409606955,3235,3235,3235,3235,0
20240930,172800,409606955,3235,3235,3235,3235,0
20240930,172700,409606955,3235,3235,3235,3235,0
20240930,172600,409606955,3235,3235,3235,3235,0
20240930,172500,409606955,3235,3235,3235,3235,0
20240930,172400,409606955,3235,3235,3235,3235,0
20240930,172300,409606955,3235,3235,3235,3235,0
20240930,172200,409606955,3235,3235,3235,3235,0
20240930,172100,409606955,3235,3235,3235,3235,0
20240930,172000,409606955,3235,3235,3235,3235,0
20240930,171900,409606955,3235,3235,3235,3235,0
20240930,171800,409606955,3235,3235,3235,3235,0
20240930,171700,409606955,3235,3235,3235,3235,0
20240930,171600,409606955,3235,3235,3235,3235,2679
20240930,171500,409606955,3235,3235,3235,3235,0
20240930,171400,409606955,3235,3235,3235,3235,0
20240930,171300,409606955,3235,3235,3235,3235,0
20240930,171200,409606955,3235,3235,3235,3235,0
20240930,171100,409606955,3235,3235,3235,3235,0
20240930,171000,409606955,3235,3235,3235,3235,0
20240930,170900,409606955,3235,3235,3235,3235,0
20240930,170800,409606955,3235,3235,3235,3235,0
20240930,170700,409606955,3235,3235,3235,3235,0
20240930,170600,409606955,3235,3235,3235,3235,0
20240930,170500,409606955,3235,3235,3235,3235,0
20240930,170400,409606955,3235,3235,3235,3235,0
20240930,170300,409606955,3235,3235,3235,3235,0
20240930,170200,409606955,3235,3235,3235,3235,0
20240930,170100,409606955,3235,3235,3235,3235,0
20240930,170000,409606955,3235,3235,3235,3235,0
20240930,165900,409606955,3235,3235,3235,3235,0
20240930,165800,409606955,3235,3235,3235,3235,0
20240930,165700,409606955,3235,3235,3235,3235,0
20240930,165600,409606955,3235,3235,3235,3235,0
20240930,165500,409606955,3235,3235,3235,3235,0
20240930,165400,409606955,3235,3235,3235,3235,0
20240930,165300,409606955,3235,3235,3235,3235,0
20240930,165200,409606955,3235,3235,3235,3235,0
20240930,165100,409606955,3235,3235,3235,3235,0
20240930,165000,409606955,3235,3235,3235,3235,0
20240930,164900,409606955,3235,3235,3235,3235,0
20240930,164800,409606955,3235,3235,3235,3235,0
20240930,164700,409606955,3235,3235,3235,3235,0
20240930,164600,409606955,3235,3235,3235,3235,2679
20240930,164500,409606955,3235,3235,3235,3235,0
20240930,164400,409606955,3235,3235,3235,3235,0
20240930,164300,409606955,3235,3235,3235,3235,0
20240930,164200,409606955,3235,3235,3235,3235,0
20240930,164100,409606955,3235,3235,3235,3235,0
20240930,164000,409606955,3235,3235,3235,3235,0
20240930,163900,409606955,3235,3235,3235,3235,0
20240930,163800,409606955,3235,3235,3235,3235,0
20240930,163700,409606955,3235,3235,3235,3235,0
20240930,163600,409606955,3235,3235,3235,3235,0
20240930,163500,409606955,3235,3235,3235,3235,0
20240930,163400,409606955,3235,3235,3235,3235,0
20240930,163300,409606955,3235,3235,3235,3235,0
20240930,163200,409606955,3235,3235,3235,3235,0
20240930,163100,409606955,3235,3235,3235,3235,0
20240930,163000,409606955,3235,3235,3235,3235,0
20240930,162900,409606955,3235,3235,3235,3235,0
20240930,162800,409606955,3235,3235,3235,3235,0
20240930,162700,409606955,3235,3235,3235,3235,0
20240930,162600,409606955,3235,3235,3235,3235,0
20240930,162500,409606955,3235,3235,3235,3235,0
20240930,162400,409606955,3235,3235,3235,3235,0
20240930,162300,409606955,3235,3235,3235,3235,0
20240930,162200,409606955,3235,3235,3235,3235,0
20240930,162100,409606955,3235,3235,3235,3235,0
20240930,162000,409606955,3235,3235,3235,3235,0
20240930,161900,409606955,3235,3235,3235,3235,0
20240930,161800,409606955,3235,3235,3235,3235,0
20240930,161700,409606955,3235,3235,3235,3235,0
20240930,161600,409606955,3235,3235,3235,3235,2679
20240930,161500,409606955,3235,3235,3235,3235,0
20240930,161400,409606955,3235,3235,3235,3235,0
20240930,161300,409606955,3235,3235,3235,3235,0
20240930,161200,409606955,3235,3235,3235,3235,0
20240930,161100,409606955,3235,3235,3235,3235,0
20240930,161000,409606955,3235,3235,3235,3235,0
20240930,160900,409606955,3235,3235,3235,3235,0
20240930,160800,409606955,3235,3235,3235,3235,0
20240930,160700,409606955,3235,3235,3235,3235,0
20240930,160600,409606955,3235,3235,3235,3235,0
20240930,160500,409606955,3235,3235,3235,3235,0
20240930,160400,409606955,3235,3235,3235,3235,0
20240930,160300,409606955,3235,3235,3235,3235,0
20240930,160200,409606955,3235,3235,3235,3235,0
20240930,160100,409606955,3235,3235,3235,3235,0
20240930,160000,409606955,3235,3235,3235,3235,0
20240930,155900,409606955,3235,3235,3235,3235,0
20240930,155800,409606955,3235,3235,3235,3235,0
20240930,155700,409606955,3235,3235,3235,3235,0
20240930,155600,409606955,3235,3235,3235,3235,0
20240930,155500,409606955,3235,3235,3235,3235,0
20240930,155400,409606955,3235,3235,3235,3235,0
20240930,155300,409606955,3235,3235,3235,3235,0
20240930,155200,409606955,3235,3235,3235,3235,0
20240930,155100,409606955,3235,3235,3235,3235,0
20240930,155000,409606955,3235,3235,3235,3235,0
20240930,154900,409606955,3235,3235,3235,3235,0
20240930,154800,409606955,3235,3235,3235,3235,0
20240930,154700,409606955,3235,3235,3235,3235,0
20240930,154600,409606955,3235,3235,3235,3235,2679
20240930,154500,409606955,3235,3235,3235,3235,0
20240930,154400,409606955,3235,3235,3235,3235,0
20240930,154300,409606955,3235,3235,3235,3235,0
20240930,154200,409606955,3235,3235,3235,3235,0
20240930,154100,409606955,3235,3235,3235,3235,0
20240930,154000,409606955,3235,3235,3235,3235,0
20240930,153900,409606955,3235,3235,3235,3235,0
20240930,153800,409606955,3235,3235,3235,3235,0
20240930,153700,409606955,3235,3235,3235,3235,0
20240930,153600,409606955,3235,3235,3235,3235,0
20240930,153500,409606955,3235,3235,3235,3235,0
20240930,153400,409606955,3235,3235,3235,3235,0
20240930,153300,409606955,3235,3235,3235,3235,0
20240930,153200,409606955,3235,3235,3235,3235,0
20240930,153100,409606955,3235,3235,3235,3235,0
20240930,153000,409606955,3235,3235,3235,3235,2679
20240930,152900,400940390,3235,3235,3235,3235,0
20240930,152800,400940390,3235,3235,3235,3235,0
20240930,152700,400940390,3235,3235,3235,3235,0
20240930,152600,400940390,3235,3235,3235,3235,0
20240930,152500,400940390,3235,3235,3235,3235,0
20240930,152400,400940390,3235,3235,3235,3235,0
20240930,152300,400940390,3235,3235,3235,3235,0
20240930,152200,400940390,3235,3235,3235,3235,0
20240930,152100,400940390,3235,3235,3235,3235,0
20240930,152000,400940390,3235,3235,3235,3235,0
20240930,151900,400940390,3235,3250,3250,3235,2873
20240930,151800,391624905,3260,3255,3260,3250,577
20240930,151700,389747345,3255,3255,3255,3255,912
20240930,151600,386778785,3260,3260,3260,3260,215
20240930,151500,386077885,3250,3250,3250,3250,300
20240930,151400,385102885,3250,3250,3250,3250,27
20240930,151300,385015135,3260,3260,3260,3260,76
20240930,151200,384767375,3260,3260,3260,3260,15
20240930,151100,384718475,3250,3255,3255,3250,500
20240930,151000,383092765,3260,3260,3260,3260,4
20240930,150900,383079725,3255,3255,3255,3255,1
20240930,150800,383076470,3260,3260,3260,3260,10
20240930,150700,383043870,3260,3260,3260,3260,2
20240930,150600,383037350,3260,3260,3260,3260,0
20240930,150500,383037350,3260,3260,3260,3260,0
20240930,150400,383037350,3260,3260,3260,3260,3
20240930,150300,383027570,3260,3260,3260,3260,0
20240930,150200,383027570,3260,3255,3260,3255,2
20240930,150100,383021055,3250,3255,3255,3250,600
20240930,150000,381070535,3255,3255,3255,3255,98
20240930,145900,380751545,3250,3255,3260,3250,595
20240930,145800,378814885,3255,3260,3260,3255,135
20240930,145700,378375455,3255,3255,3255,3255,17
20240930,145600,378320120,3255,3260,3260,3255,4410
20240930,145500,363947105,3260,3265,3265,3260,919
20240930,145400,360946905,3275,3275,3275,3275,0
20240930,145300,360946905,3275,3275,3275,3275,0
20240930,145200,360946905,3275,3270,3275,3270,1208
20240930,145100,356996705,3270,3270,3270,3270,97
20240930,145000,356679515,3275,3275,3275,3275,0
20240930,144900,356679515,3275,3275,3275,3275,101
20240930,144800,356348740,3275,3270,3275,3270,401
20240930,144700,355036830,3270,3270,3270,3270,0
20240930,144600,355036830,3270,3270,3270,3270,0
20240930,144500,355036830,3270,3270,3270,3270,253
20240930,144400,354209520,3270,3270,3270,3270,100
20240930,144300,353882520,3265,3265,3265,3265,500
20240930,144200,352250020,3270,3270,3270,3270,61
20240930,144100,352050550,3265,3270,3270,3265,27
20240930,144000,351962265,3270,3270,3270,3270,75
20240930,143900,351717015,3275,3265,3275,3265,52
20240930,143800,351547215,3275,3275,3275,3275,1
20240930,143700,351543940,3265,3265,3265,3265,0
20240930,143600,351543940,3265,3270,3270,3265,350
20240930,143500,350400390,3275,3275,3275,3275,3
20240930,143400,350390565,3275,3275,3275,3275,0
20240930,143300,350390565,3275,3275,3275,3275,23
20240930,143200,350315240,3270,3270,3270,3270,1
20240930,143100,350311970,3270,3270,3270,3270,96
20240930,143000,349998050,3270,3275,3275,3270,50
20240930,142900,349834500,3275,3275,3275,3275,1
20240930,142800,349831225,3275,3275,3275,3275,0
20240930,142700,349831225,3275,3275,3275,3275,13
20240930,142600,349788650,3275,3275,3275,3275,0
20240930,142500,349788650,3275,3275,3275,3275,9
20240930,142400,349759175,3265,3265,3265,3265,0
20240930,142300,349759175,3265,3260,3265,3260,75
20240930,142200,349514325,3265,3265,3265,3265,1
20240930,142100,349511060,3260,3260,3260,3260,0
20240930,142000,349511060,3260,3260,3260,3260,0
20240930,141900,349511060,3260,3265,3265,3260,174
20240930,141800,348943670,3265,3265,3265,3265,1
20240930,141700,348940405,3260,3260,3260,3260,0
20240930,141600,348940405,3260,3265,3265,3260,712
20240930,141500,346618735,3275,3275,3275,3275,0
20240930,141400,346618735,3275,3275,3275,3275,0
20240930,141300,346618735,3275,3275,3275,3275,1
20240930,141200,346615460,3270,3270,3270,3270,92
20240930,141100,346314620,3275,3275,3275,3275,0
20240930,141000,346314620,3275,3260,3275,3260,2
20240930,140900,346308085,3260,3260,3260,3260,0
20240930,140800,346308085,3260,3260,3260,3260,237
20240930,140700,345535465,3265,3270,3270,3265,714
20240930,140600,343204225,3270,3270,3270,3270,0
20240930,140500,343204225,3270,3270,3270,3270,0
20240930,140400,343204225,3270,3270,3270,3270,485
20240930,140300,341618275,3280,3270,3280,3270,16
20240930,140200,341565925,3270,3270,3270,3270,14
20240930,140100,341520145,3280,3280,3280,3280,0
20240930,140000,341520145,3280,3280,3280,3280,0
20240930,135900,341520145,3280,3275,3280,3265,1587
20240930,135800,336334940,3275,3280,3280,3275,627
20240930,135700,334280740,3290,3285,3290,3285,60
20240930,135600,334083590,3290,3285,3290,3285,376
20240930,135500,332846675,3290,3290,3290,3290,1
20240930,135400,332843385,3295,3275,3295,3275,306
20240930,135300,331835215,3275,3295,3300,3275,455
20240930,135200,330334340,3305,3270,3305,3270,6188
20240930,135100,309960455,3270,3270,3270,3270,0
20240930,135000,309960455,3270,3270,3270,3270,5
20240930,134900,309944105,3270,3270,3270,3270,65
20240930,134800,309731555,3270,3270,3270,3270,53
20240930,134700,309558245,3270,3270,3270,3270,0
20240930,134600,309558245,3270,3270,3270,3270,16
20240930,134500,309505925,3270,3270,3270,3270,15
20240930,134400,309456875,3270,3270,3270,3270,0
20240930,134300,309456875,3270,3270,3270,3270,0
20240930,134200,309456875,3270,3270,3270,3270,0
20240930,134100,309456875,3270,3270,3270,3270,0
20240930,134000,309456875,3270,3270,3270,3270,300
20240930,133900,308475875,3270,3270,3270,3270,150
20240930,133800,307985375,3265,3265,3265,3265,0
20240930,133700,307985375,3265,3265,3265,3265,0
20240930,133600,307985375,3265,3265,3265,3265,0
20240930,133500,307985375,3265,3265,3265,3265,0
20240930,133400,307985375,3265,3265,3265,3265,431
20240930,133300,306578160,3265,3270,3270,3265,1071
20240930,133200,303078695,3275,3275,3275,3275,806
20240930,133100,300439045,3275,3275,3275,3275,1
20240930,133000,300435770,3270,3270,3270,3270,347
20240930,132900,299301080,3270,3270,3270,3270,199
20240930,132800,298650350,3270,3270,3270,3270,13
20240930,132700,298607840,3280,3280,3280,3280,0
20240930,132600,298607840,3280,3280,3280,3280,254
20240930,132500,297774720,3280,3275,3280,3275,45
20240930,132400,297627270,3270,3270,3270,3270,250
20240930,132300,296809770,3270,3270,3270,3270,39
20240930,132200,296682240,3275,3275,3275,3275,0
20240930,132100,296682240,3275,3275,3275,3275,39
20240930,132000,296554515,3275,3275,3275,3275,0
20240930,131900,296554515,3275,3275,3275,3275,0
20240930,131800,296554515,3275,3275,3275,3275,0
20240930,131700,296554515,3275,3275,3275,3275,400
20240930,131600,295244515,3270,3270,3270,3270,0
20240930,131500,295244515,3270,3270,3270,3270,2
20240930,131400,295237975,3280,3280,3280,3280,0
20240930,131300,295237975,3280,3280,3280,3280,10
20240930,131200,295205175,3270,3280,3285,3270,2539
20240930,131100,286896595,3275,3275,3275,3275,200
20240930,131000,286241595,3280,3280,3280,3280,1
20240930,130900,286238315,3265,3265,3265,3265,2030
20240930,130800,279610365,3280,3280,3280,3280,0
20240930,130700,279610365,3280,3280,3280,3280,0
20240930,130600,279610365,3280,3280,3280,3280,0
20240930,130500,279610365,3280,3280,3280,3280,1
20240930,130400,279607085,3265,3265,3265,3265,0
20240930,130300,279607085,3265,3265,3265,3265,0
20240930,130200,279607085,3265,3265,3265,3265,0
20240930,130100,279607085,3265,3275,3275,3265,101
20240930,130000,279276825,3275,3275,3275,3275,4
20240930,125900,279263725,3275,3275,3275,3275,4
20240930,125800,279250625,3270,3270,3270,3270,1
20240930,125700,279247355,3265,3265,3265,3265,0
20240930,125600,279247355,3265,3270,3270,3265,32
20240930,125500,279142870,3265,3280,3280,3265,2377
20240930,125400,271350585,3285,3285,3285,3285,100
20240930,125300,271022085,3290,3295,3295,3290,137
20240930,125200,270570720,3295,3285,3295,3285,2026
20240930,125100,263909045,3280,3280,3280,3280,0
20240930,125000,263909045,3280,3280,3280,3280,4
20240930,124900,263895925,3285,3285,3285,3285,1
20240930,124800,263892640,3285,3270,3285,3270,11
20240930,124700,263856655,3290,3290,3290,3290,30
20240930,124600,263757955,3290,3290,3290,3290,1
20240930,124500,263754665,3265,3265,3265,3265,53
20240930,124400,263581620,3265,3280,3290,3265,931
20240930,124300,260523765,3280,3280,3280,3280,1
20240930,124200,260520485,3275,3275,3275,3275,47
20240930,124100,260366560,3270,3270,3270,3270,1
20240930,124000,260363290,3265,3265,3265,3265,7
20240930,123900,260340435,3265,3275,3275,3265,290
20240930,123800,259393085,3275,3275,3275,3275,0
20240930,123700,259393085,3275,3275,3275,3275,0
20240930,123600,259393085,3275,3275,3275,3275,0
20240930,123500,259393085,3275,3275,3275,3275,152
20240930,123400,258895285,3275,3275,3275,3275,0
20240930,123300,258895285,3275,3275,3275,3275,182
20240930,123200,258299235,3275,3275,3275,3275,60
20240930,123100,258102735,3275,3275,3275,3275,0
20240930,123000,258102735,3275,3275,3275,3275,133
20240930,122900,257667160,3275,3275,3275,3275,0
20240930,122800,257667160,3275,3275,3275,3275,1
20240930,122700,257663885,3270,3270,3270,3270,266
20240930,122600,256794065,3270,3270,3270,3270,0
20240930,122500,256794065,3270,3270,3270,3270,11
20240930,122400,256758095,3255,3255,3255,3255,300
20240930,122300,255781595,3270,3270,3270,3270,0
20240930,122200,255781595,3270,3270,3270,3270,0
20240930,122100,255781595,3270,3270,3270,3270,10
20240930,122000,255748895,3260,3265,3270,3260,867
20240930,121900,252922460,3260,3260,3260,3260,420
20240930,121800,251553260,3250,3240,3250,3240,266
20240930,121700,250688770,3240,3240,3240,3240,0
20240930,121600,250688770,3240,3240,3240,3240,0
20240930,121500,250688770,3240,3240,3240,3240,0
20240930,121400,250688770,3240,3240,3240,3240,1
20240930,121300,250685530,3250,3250,3250,3250,0
20240930,121200,250685530,3250,3250,3250,3250,1
20240930,121100,250682280,3235,3235,3235,3235,0
20240930,121000,250682280,3235,3235,3235,3235,267
20240930,120900,249818535,3260,3255,3260,3255,4
20240930,120800,249805510,3255,3250,3255,3240,3846
20240930,120700,237340585,3260,3260,3260,3260,0
20240930,120600,237340585,3260,3260,3260,3260,0
20240930,120500,237340585,3260,3260,3260,3260,15
20240930,120400,237291685,3260,3260,3260,3260,0
20240930,120300,237291685,3260,3260,3260,3260,0
20240930,120200,237291685,3260,3260,3260,3260,0
20240930,120100,237291685,3260,3260,3260,3260,0
20240930,120000,237291685,3260,3260,3260,3260,0
20240930,115900,237291685,3260,3260,3260,3260,1
20240930,115800,237288425,3260,3260,3260,3260,1
20240930,115700,237285165,3260,3260,3260,3260,0
20240930,115600,237285165,3260,3260,3260,3260,0
20240930,115500,237285165,3260,3250,3260,3250,9
20240930,115400,237255835,3260,3260,3260,3260,0
20240930,115300,237255835,3260,3260,3260,3260,0
20240930,115200,237255835,3260,3260,3260,3260,0
20240930,115100,237255835,3260,3260,3260,3260,0
20240930,115000,237255835,3260,3260,3260,3260,1
20240930,114900,237252575,3260,3260,3260,3260,60
20240930,114800,237056975,3260,3260,3260,3260,0
20240930,114700,237056975,3260,3260,3260,3260,0
20240930,114600,237056975,3260,3255,3260,3255,3
20240930,114500,237047205,3245,3250,3250,3245,495
20240930,114400,235440905,3260,3260,3260,3260,0
20240930,114300,235440905,3260,3260,3260,3260,0
20240930,114200,235440905,3260,3260,3260,3260,0
20240930,114100,235440905,3260,3260,3260,3260,0
20240930,114000,235440905,3260,3260,3260,3260,0
20240930,113900,235440905,3260,3260,3260,3260,50
20240930,113800,235277905,3245,3245,3245,3245,30
20240930,113700,235180555,3260,3260,3260,3260,0
20240930,113600,235180555,3260,3260,3260,3260,10
20240930,113500,235147955,3250,3250,3250,3250,232
20240930,113400,234393955,3265,3265,3265,3265,0
20240930,113300,234393955,3265,3265,3265,3265,0
20240930,113200,234393955,3265,3250,3265,3250,51
20240930,113100,234227980,3265,3265,3265,3265,100
20240930,113000,233901480,3265,3260,3265,3260,30
20240930,112900,233803555,3270,3270,3270,3270,0
20240930,112800,233803555,3270,3265,3270,3265,700
20240930,112700,231516055,3270,3270,3270,3270,0
20240930,112600,231516055,3270,3270,3270,3270,0
20240930,112500,231516055,3270,3260,3270,3260,390
20240930,112400,230244645,3265,3265,3265,3265,223
20240930,112300,229516550,3265,3255,3265,3255,178
20240930,112200,228936595,3255,3255,3255,3255,0
20240930,112100,228936595,3255,3245,3255,3245,2452
20240930,112000,220958075,3240,3240,3240,3240,10
20240930,111900,220925675,3235,3235,3235,3235,20
20240930,111800,220860975,3235,3235,3235,3235,0
20240930,111700,220860975,3235,3235,3235,3235,10
20240930,111600,220828625,3235,3235,3235,3235,25
20240930,111500,220747750,3235,3235,3235,3235,0
20240930,111400,220747750,3235,3225,3235,3225,544
20240930,111300,218993030,3225,3225,3225,3225,500
20240930,111200,217380530,3220,3225,3225,3220,853
20240930,111100,214630945,3225,3230,3230,3225,227
20240930,111000,213897845,3230,3230,3230,3230,1
20240930,110900,213894615,3230,3230,3230,3230,0
20240930,110800,213894615,3230,3235,3235,3230,571
20240930,110700,212050230,3230,3230,3230,3230,31
20240930,110600,211950100,3230,3230,3230,3230,0
20240930,110500,211950100,3230,3230,3230,3230,290
20240930,110400,211013400,3230,3230,3230,3230,5
20240930,110300,210997250,3225,3225,3225,3225,0
20240930,110200,210997250,3225,3225,3225,3225,60
20240930,110100,210803750,3225,3225,3225,3225,189
20240930,110000,210194225,3225,3225,3225,3225,500
20240930,105900,208581725,3235,3235,3235,3235,0
20240930,105800,208581725,3235,3235,3235,3235,6
20240930,105700,208562315,3225,3225,3225,3225,30
20240930,105600,208465565,3225,3225,3225,3225,60
20240930,105500,208272065,3240,3240,3240,3240,0
20240930,105400,208272065,3240,3225,3240,3225,718
20240930,105300,205951295,3245,3245,3245,3245,500
20240930,105200,204328795,3225,3240,3240,3225,1609
20240930,105100,199131820,3245,3245,3245,3245,1
20240930,105000,199128575,3245,3245,3245,3245,99
20240930,104900,198807320,3245,3245,3245,3245,10
20240930,104800,198774870,3245,3245,3245,3245,491
20240930,104700,197181575,3250,3250,3250,3250,201
20240930,104600,196528325,3250,3255,3255,3250,477
20240930,104500,194977825,3250,3250,3250,3250,26
20240930,104400,194893325,3245,3250,3250,3245,50
20240930,104300,194730885,3250,3250,3250,3250,12
20240930,104200,194691885,3245,3245,3245,3245,350
20240930,104100,193556135,3245,3240,3245,3240,1311
20240930,104000,189302985,3225,3225,3225,3225,0
20240930,103900,189302985,3225,3225,3225,3225,0
20240930,103800,189302985,3225,3225,3225,3225,0
20240930,103700,189302985,3225,3225,3225,3225,0
20240930,103600,189302985,3225,3230,3230,3225,52
20240930,103500,189135190,3240,3230,3240,3230,31
20240930,103400,189034760,3230,3225,3230,3225,250
20240930,103300,188228260,3240,3240,3240,3240,0
20240930,103200,188228260,3240,3240,3240,3240,0
20240930,103100,188228260,3240,3235,3240,3235,2
20240930,103000,188221785,3220,3220,3220,3220,0
20240930,102900,188221785,3220,3220,3220,3220,0
20240930,102800,188221785,3220,3220,3220,3220,0
20240930,102700,188221785,3220,3220,3220,3220,1
20240930,102600,188218565,3220,3230,3230,3215,1438
20240930,102500,183590615,3225,3230,3230,3225,585
20240930,102400,181701490,3230,3225,3230,3225,5
20240930,102300,181685345,3235,3235,3235,3235,1
20240930,102200,181682110,3235,3235,3235,3235,10
20240930,102100,181649760,3225,3225,3225,3225,0
20240930,102000,181649760,3225,3225,3225,3225,0
20240930,101900,181649760,3225,3225,3225,3225,5
20240930,101800,181633635,3235,3235,3235,3235,0
20240930,101700,181633635,3235,3220,3235,3220,245
20240930,101600,180844585,3235,3235,3235,3235,0
20240930,101500,180844585,3235,3235,3235,3235,116
20240930,101400,180469325,3235,3235,3235,3235,1
20240930,101300,180466090,3220,3225,3225,3220,100
20240930,101200,180144085,3215,3215,3215,3215,0
20240930,101100,180144085,3215,3215,3215,3215,0
20240930,101000,180144085,3215,3215,3215,3215,15
20240930,100900,180095860,3215,3215,3215,3215,0
20240930,100800,180095860,3215,3215,3215,3215,0
20240930,100700,180095860,3215,3215,3215,3215,0
20240930,100600,180095860,3215,3215,3215,3215,660
20240930,100500,177973960,3215,3220,3235,3215,1164
20240930,100400,174229655,3215,3230,3230,3215,1317
20240930,100300,169993370,3235,3235,3235,3235,302
20240930,100200,169016400,3235,3235,3235,3235,1
20240930,100100,169013165,3235,3235,3235,3235,1
20240930,100000,169009930,3235,3225,3235,3225,10
20240930,095900,168977600,3235,3235,3235,3235,2
20240930,095800,168971130,3225,3235,3235,3225,146
20240930,095700,168500025,3235,3230,3235,3230,2
20240930,095600,168493560,3235,3235,3235,3235,5
20240930,095500,168477385,3235,3235,3235,3235,50
20240930,095400,168315635,3240,3235,3240,3235,30
20240930,095300,168218535,3240,3240,3240,3240,0
20240930,095200,168218535,3240,3230,3240,3225,1867
20240930,095100,162180675,3240,3240,3240,3240,50
20240930,095000,162018675,3245,3240,3245,3240,10
20240930,094900,161986270,3240,3245,3245,3235,1205
20240930,094800,158088080,3240,3240,3240,3240,2008
20240930,094700,151582160,3245,3255,3255,3240,305
20240930,094600,150592130,3255,3255,3255,3255,57
20240930,094500,150406595,3255,3245,3255,3240,2268
20240930,094400,143053195,3245,3245,3245,3245,503
20240930,094300,141420960,3255,3255,3255,3255,100
20240930,094200,141095460,3240,3240,3240,3240,0
20240930,094100,141095460,3240,3240,3240,3240,0
20240930,094000,141095460,3240,3240,3240,3240,0
20240930,093900,141095460,3240,3235,3240,3235,968
20240930,093800,137963135,3230,3240,3240,3230,3493
20240930,093700,126670200,3240,3245,3245,3240,326
20240930,093600,125612785,3250,3250,3250,3250,38
20240930,093500,125489285,3245,3245,3245,3245,0
20240930,093400,125489285,3245,3245,3245,3245,0
20240930,093300,125489285,3245,3245,3245,3245,0
20240930,093200,125489285,3245,3245,3245,3245,1
20240930,093100,125486040,3260,3260,3260,3260,6
20240930,093000,125466480,3245,3245,3245,3245,83
20240930,092900,125197145,3260,3265,3275,3250,2936
20240930,092800,115636405,3265,3275,3275,3265,915
20240930,092700,112646215,3270,3275,3275,3270,20
20240930,092600,112580770,3280,3275,3280,3275,11
20240930,092500,112544740,3280,3265,3280,3265,106
20240930,092400,112198635,3275,3265,3275,3265,261
20240930,092300,111344460,3265,3270,3270,3265,941
20240930,092200,108271840,3265,3265,3265,3260,356
20240930,092100,107109685,3270,3280,3280,3270,1863
20240930,092000,101006025,3290,3290,3290,3290,0
20240930,091900,101006025,3290,3295,3300,3285,2520
20240930,091800,92720725,3305,3315,3315,3295,170
20240930,091700,92158350,3305,3310,3315,3305,1250
20240930,091600,88021530,3310,3300,3315,3300,1694
20240930,091500,82420040,3300,3285,3300,3285,1588
20240930,091400,77188555,3290,3285,3290,3285,218
20240930,091300,76471415,3285,3285,3285,3280,44
20240930,091200,76326975,3280,3285,3285,3280,21
20240930,091100,76257995,3290,3290,3290,3290,1
20240930,091000,76254705,3290,3275,3290,3270,1189
20240930,090900,72363615,3280,3295,3295,3280,769
20240930,090800,69841220,3295,3310,3310,3285,1761
20240930,090700,64032420,3310,3285,3310,3285,4441
20240930,090600,49381230,3285,3285,3295,3250,1006
20240930,090500,46083045,3285,3250,3300,3245,3612
20240930,090400,34301555,3250,3245,3250,3240,2091
20240930,090300,27511340,3245,3255,3255,3245,1229
20240930,090200,23521955,3255,3250,3255,3245,633
20240930,090100,21464795,3250,3260,3260,3240,776
20240930,090000,18945040,3260,3240,3260,3240,5842