KissMeData/099430/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,200800,589649330,5200,5200,5200,5200,11657
20240930,200700,589649330,5200,5200,5200,5200,0
20240930,200600,589649330,5200,5200,5200,5200,0
20240930,200500,589649330,5200,5200,5200,5200,0
20240930,200400,589649330,5200,5200,5200,5200,0
20240930,200300,589649330,5200,5200,5200,5200,0
20240930,200200,589649330,5200,5200,5200,5200,0
20240930,200100,589649330,5200,5200,5200,5200,0
20240930,200000,589649330,5200,5200,5200,5200,0
20240930,195900,589649330,5200,5200,5200,5200,0
20240930,195800,589649330,5200,5200,5200,5200,0
20240930,195700,589649330,5200,5200,5200,5200,0
20240930,195600,589649330,5200,5200,5200,5200,0
20240930,195500,589649330,5200,5200,5200,5200,0
20240930,195400,589649330,5200,5200,5200,5200,0
20240930,195300,589649330,5200,5200,5200,5200,0
20240930,195200,589649330,5200,5200,5200,5200,0
20240930,195100,589649330,5200,5200,5200,5200,0
20240930,195000,589649330,5200,5200,5200,5200,0
20240930,194900,589649330,5200,5200,5200,5200,0
20240930,194800,589649330,5200,5200,5200,5200,0
20240930,194700,589649330,5200,5200,5200,5200,0
20240930,194600,589649330,5200,5200,5200,5200,0
20240930,194500,589649330,5200,5200,5200,5200,0
20240930,194400,589649330,5200,5200,5200,5200,0
20240930,194300,589649330,5200,5200,5200,5200,0
20240930,194200,589649330,5200,5200,5200,5200,0
20240930,194100,589649330,5200,5200,5200,5200,0
20240930,194000,589649330,5200,5200,5200,5200,0
20240930,193900,589649330,5200,5200,5200,5200,0
20240930,193800,589649330,5200,5200,5200,5200,11657
20240930,193700,589649330,5200,5200,5200,5200,0
20240930,193600,589649330,5200,5200,5200,5200,0
20240930,193500,589649330,5200,5200,5200,5200,0
20240930,193400,589649330,5200,5200,5200,5200,0
20240930,193300,589649330,5200,5200,5200,5200,0
20240930,193200,589649330,5200,5200,5200,5200,0
20240930,193100,589649330,5200,5200,5200,5200,0
20240930,193000,589649330,5200,5200,5200,5200,0
20240930,192900,589649330,5200,5200,5200,5200,0
20240930,192800,589649330,5200,5200,5200,5200,0
20240930,192700,589649330,5200,5200,5200,5200,0
20240930,192600,589649330,5200,5200,5200,5200,0
20240930,192500,589649330,5200,5200,5200,5200,0
20240930,192400,589649330,5200,5200,5200,5200,0
20240930,192300,589649330,5200,5200,5200,5200,0
20240930,192200,589649330,5200,5200,5200,5200,0
20240930,192100,589649330,5200,5200,5200,5200,0
20240930,192000,589649330,5200,5200,5200,5200,0
20240930,191900,589649330,5200,5200,5200,5200,0
20240930,191800,589649330,5200,5200,5200,5200,0
20240930,191700,589649330,5200,5200,5200,5200,0
20240930,191600,589649330,5200,5200,5200,5200,0
20240930,191500,589649330,5200,5200,5200,5200,0
20240930,191400,589649330,5200,5200,5200,5200,0
20240930,191300,589649330,5200,5200,5200,5200,0
20240930,191200,589649330,5200,5200,5200,5200,0
20240930,191100,589649330,5200,5200,5200,5200,0
20240930,191000,589649330,5200,5200,5200,5200,0
20240930,190900,589649330,5200,5200,5200,5200,0
20240930,190800,589649330,5200,5200,5200,5200,11657
20240930,190700,589649330,5200,5200,5200,5200,0
20240930,190600,589649330,5200,5200,5200,5200,0
20240930,190500,589649330,5200,5200,5200,5200,0
20240930,190400,589649330,5200,5200,5200,5200,0
20240930,190300,589649330,5200,5200,5200,5200,0
20240930,190200,589649330,5200,5200,5200,5200,0
20240930,190100,589649330,5200,5200,5200,5200,0
20240930,190000,589649330,5200,5200,5200,5200,0
20240930,185900,589649330,5200,5200,5200,5200,0
20240930,185800,589649330,5200,5200,5200,5200,0
20240930,185700,589649330,5200,5200,5200,5200,0
20240930,185600,589649330,5200,5200,5200,5200,0
20240930,185500,589649330,5200,5200,5200,5200,0
20240930,185400,589649330,5200,5200,5200,5200,0
20240930,185300,589649330,5200,5200,5200,5200,0
20240930,185200,589649330,5200,5200,5200,5200,0
20240930,185100,589649330,5200,5200,5200,5200,0
20240930,185000,589649330,5200,5200,5200,5200,0
20240930,184900,589649330,5200,5200,5200,5200,0
20240930,184800,589649330,5200,5200,5200,5200,0
20240930,184700,589649330,5200,5200,5200,5200,0
20240930,184600,589649330,5200,5200,5200,5200,0
20240930,184500,589649330,5200,5200,5200,5200,0
20240930,184400,589649330,5200,5200,5200,5200,0
20240930,184300,589649330,5200,5200,5200,5200,0
20240930,184200,589649330,5200,5200,5200,5200,0
20240930,184100,589649330,5200,5200,5200,5200,0
20240930,184000,589649330,5200,5200,5200,5200,0
20240930,183900,589649330,5200,5200,5200,5200,0
20240930,183800,589649330,5200,5200,5200,5200,11657
20240930,183700,589649330,5200,5200,5200,5200,0
20240930,183600,589649330,5200,5200,5200,5200,0
20240930,183500,589649330,5200,5200,5200,5200,0
20240930,183400,589649330,5200,5200,5200,5200,0
20240930,183300,589649330,5200,5200,5200,5200,0
20240930,183200,589649330,5200,5200,5200,5200,0
20240930,183100,589649330,5200,5200,5200,5200,0
20240930,183000,589649330,5200,5200,5200,5200,0
20240930,182900,589649330,5200,5200,5200,5200,0
20240930,182800,589649330,5200,5200,5200,5200,0
20240930,182700,589649330,5200,5200,5200,5200,0
20240930,182600,589649330,5200,5200,5200,5200,0
20240930,182500,589649330,5200,5200,5200,5200,0
20240930,182400,589649330,5200,5200,5200,5200,0
20240930,182300,589649330,5200,5200,5200,5200,0
20240930,182200,589649330,5200,5200,5200,5200,0
20240930,182100,589649330,5200,5200,5200,5200,0
20240930,182000,589649330,5200,5200,5200,5200,0
20240930,181900,589649330,5200,5200,5200,5200,0
20240930,181800,589649330,5200,5200,5200,5200,0
20240930,181700,589649330,5200,5200,5200,5200,0
20240930,181600,589649330,5200,5200,5200,5200,0
20240930,181500,589649330,5200,5200,5200,5200,0
20240930,181400,589649330,5200,5200,5200,5200,0
20240930,181300,589649330,5200,5200,5200,5200,0
20240930,181200,589649330,5200,5200,5200,5200,0
20240930,181100,589649330,5200,5200,5200,5200,0
20240930,181000,589649330,5200,5200,5200,5200,0
20240930,180900,589649330,5200,5200,5200,5200,0
20240930,180800,589649330,5200,5200,5200,5200,11657
20240930,180700,589649330,5200,5200,5200,5200,0
20240930,180600,589649330,5200,5200,5200,5200,0
20240930,180500,589649330,5200,5200,5200,5200,0
20240930,180400,589649330,5200,5200,5200,5200,0
20240930,180300,589649330,5200,5200,5200,5200,0
20240930,180200,589649330,5200,5200,5200,5200,0
20240930,180100,589649330,5200,5200,5200,5200,0
20240930,180000,589649330,5200,5200,5200,5200,0
20240930,175900,589649330,5200,5200,5200,5200,0
20240930,175800,589649330,5200,5200,5200,5200,0
20240930,175700,589649330,5200,5200,5200,5200,0
20240930,175600,589649330,5200,5200,5200,5200,0
20240930,175500,589649330,5200,5200,5200,5200,0
20240930,175400,589649330,5200,5200,5200,5200,0
20240930,175300,589649330,5200,5200,5200,5200,0
20240930,175200,589649330,5200,5200,5200,5200,0
20240930,175100,589649330,5200,5200,5200,5200,0
20240930,175000,589649330,5200,5200,5200,5200,0
20240930,174900,589649330,5200,5200,5200,5200,0
20240930,174800,589649330,5200,5200,5200,5200,0
20240930,174700,589649330,5200,5200,5200,5200,0
20240930,174600,589649330,5200,5200,5200,5200,0
20240930,174500,589649330,5200,5200,5200,5200,0
20240930,174400,589649330,5200,5200,5200,5200,0
20240930,174300,589649330,5200,5200,5200,5200,0
20240930,174200,589649330,5200,5200,5200,5200,0
20240930,174100,589649330,5200,5200,5200,5200,0
20240930,174000,589649330,5200,5200,5200,5200,0
20240930,173900,589649330,5200,5200,5200,5200,0
20240930,173800,589649330,5200,5200,5200,5200,11657
20240930,173700,589649330,5200,5200,5200,5200,0
20240930,173600,589649330,5200,5200,5200,5200,0
20240930,173500,589649330,5200,5200,5200,5200,0
20240930,173400,589649330,5200,5200,5200,5200,0
20240930,173300,589649330,5200,5200,5200,5200,0
20240930,173200,589649330,5200,5200,5200,5200,0
20240930,173100,589649330,5200,5200,5200,5200,0
20240930,173000,589649330,5200,5200,5200,5200,0
20240930,172900,589649330,5200,5200,5200,5200,0
20240930,172800,589649330,5200,5200,5200,5200,0
20240930,172700,589649330,5200,5200,5200,5200,0
20240930,172600,589649330,5200,5200,5200,5200,0
20240930,172500,589649330,5200,5200,5200,5200,0
20240930,172400,589649330,5200,5200,5200,5200,0
20240930,172300,589649330,5200,5200,5200,5200,0
20240930,172200,589649330,5200,5200,5200,5200,0
20240930,172100,589649330,5200,5200,5200,5200,0
20240930,172000,589649330,5200,5200,5200,5200,0
20240930,171900,589649330,5200,5200,5200,5200,0
20240930,171800,589649330,5200,5200,5200,5200,0
20240930,171700,589649330,5200,5200,5200,5200,0
20240930,171600,589649330,5200,5200,5200,5200,0
20240930,171500,589649330,5200,5200,5200,5200,0
20240930,171400,589649330,5200,5200,5200,5200,0
20240930,171300,589649330,5200,5200,5200,5200,0
20240930,171200,589649330,5200,5200,5200,5200,0
20240930,171100,589649330,5200,5200,5200,5200,0
20240930,171000,589649330,5200,5200,5200,5200,0
20240930,170900,589649330,5200,5200,5200,5200,0
20240930,170800,589649330,5200,5200,5200,5200,11657
20240930,170700,589649330,5200,5200,5200,5200,0
20240930,170600,589649330,5200,5200,5200,5200,0
20240930,170500,589649330,5200,5200,5200,5200,0
20240930,170400,589649330,5200,5200,5200,5200,0
20240930,170300,589649330,5200,5200,5200,5200,0
20240930,170200,589649330,5200,5200,5200,5200,0
20240930,170100,589649330,5200,5200,5200,5200,0
20240930,170000,589649330,5200,5200,5200,5200,0
20240930,165900,589649330,5200,5200,5200,5200,0
20240930,165800,589649330,5200,5200,5200,5200,0
20240930,165700,589649330,5200,5200,5200,5200,0
20240930,165600,589649330,5200,5200,5200,5200,0
20240930,165500,589649330,5200,5200,5200,5200,0
20240930,165400,589649330,5200,5200,5200,5200,0
20240930,165300,589649330,5200,5200,5200,5200,0
20240930,165200,589649330,5200,5200,5200,5200,0
20240930,165100,589649330,5200,5200,5200,5200,0
20240930,165000,589649330,5200,5200,5200,5200,0
20240930,164900,589649330,5200,5200,5200,5200,0
20240930,164800,589649330,5200,5200,5200,5200,0
20240930,164700,589649330,5200,5200,5200,5200,0
20240930,164600,589649330,5200,5200,5200,5200,0
20240930,164500,589649330,5200,5200,5200,5200,0
20240930,164400,589649330,5200,5200,5200,5200,0
20240930,164300,589649330,5200,5200,5200,5200,0
20240930,164200,589649330,5200,5200,5200,5200,0
20240930,164100,589649330,5200,5200,5200,5200,0
20240930,164000,589649330,5200,5200,5200,5200,0
20240930,163900,589649330,5200,5200,5200,5200,0
20240930,163800,589649330,5200,5200,5200,5200,11657
20240930,163700,589649330,5200,5200,5200,5200,0
20240930,163600,589649330,5200,5200,5200,5200,0
20240930,163500,589649330,5200,5200,5200,5200,0
20240930,163400,589649330,5200,5200,5200,5200,0
20240930,163300,589649330,5200,5200,5200,5200,0
20240930,163200,589649330,5200,5200,5200,5200,0
20240930,163100,589649330,5200,5200,5200,5200,0
20240930,163000,589649330,5200,5200,5200,5200,0
20240930,162900,589649330,5200,5200,5200,5200,0
20240930,162800,589649330,5200,5200,5200,5200,0
20240930,162700,589649330,5200,5200,5200,5200,0
20240930,162600,589649330,5200,5200,5200,5200,0
20240930,162500,589649330,5200,5200,5200,5200,0
20240930,162400,589649330,5200,5200,5200,5200,0
20240930,162300,589649330,5200,5200,5200,5200,0
20240930,162200,589649330,5200,5200,5200,5200,0
20240930,162100,589649330,5200,5200,5200,5200,0
20240930,162000,589649330,5200,5200,5200,5200,0
20240930,161900,589649330,5200,5200,5200,5200,0
20240930,161800,589649330,5200,5200,5200,5200,0
20240930,161700,589649330,5200,5200,5200,5200,0
20240930,161600,589649330,5200,5200,5200,5200,0
20240930,161500,589649330,5200,5200,5200,5200,0
20240930,161400,589649330,5200,5200,5200,5200,0
20240930,161300,589649330,5200,5200,5200,5200,0
20240930,161200,589649330,5200,5200,5200,5200,0
20240930,161100,589649330,5200,5200,5200,5200,0
20240930,161000,589649330,5200,5200,5200,5200,0
20240930,160900,589649330,5200,5200,5200,5200,0
20240930,160800,589649330,5200,5200,5200,5200,11657
20240930,160700,589649330,5200,5200,5200,5200,0
20240930,160600,589649330,5200,5200,5200,5200,0
20240930,160500,589649330,5200,5200,5200,5200,0
20240930,160400,589649330,5200,5200,5200,5200,0
20240930,160300,589649330,5200,5200,5200,5200,0
20240930,160200,589649330,5200,5200,5200,5200,0
20240930,160100,589649330,5200,5200,5200,5200,0
20240930,160000,589649330,5200,5200,5200,5200,0
20240930,155900,589649330,5200,5200,5200,5200,0
20240930,155800,589649330,5200,5200,5200,5200,0
20240930,155700,589649330,5200,5200,5200,5200,0
20240930,155600,589649330,5200,5200,5200,5200,0
20240930,155500,589649330,5200,5200,5200,5200,0
20240930,155400,589649330,5200,5200,5200,5200,0
20240930,155300,589649330,5200,5200,5200,5200,0
20240930,155200,589649330,5200,5200,5200,5200,0
20240930,155100,589649330,5200,5200,5200,5200,0
20240930,155000,589649330,5200,5200,5200,5200,0
20240930,154900,589649330,5200,5200,5200,5200,0
20240930,154800,589649330,5200,5200,5200,5200,0
20240930,154700,589649330,5200,5200,5200,5200,0
20240930,154600,589649330,5200,5200,5200,5200,0
20240930,154500,589649330,5200,5200,5200,5200,0
20240930,154400,589649330,5200,5200,5200,5200,0
20240930,154300,589649330,5200,5200,5200,5200,0
20240930,154200,589649330,5200,5200,5200,5200,0
20240930,154100,589649330,5200,5200,5200,5200,0
20240930,154000,589649330,5200,5200,5200,5200,0
20240930,153900,589649330,5200,5200,5200,5200,0
20240930,153800,589649330,5200,5200,5200,5200,11657
20240930,153700,589649330,5200,5200,5200,5200,0
20240930,153600,589649330,5200,5200,5200,5200,0
20240930,153500,589649330,5200,5200,5200,5200,0
20240930,153400,589649330,5200,5200,5200,5200,0
20240930,153300,589649330,5200,5200,5200,5200,0
20240930,153200,589649330,5200,5200,5200,5200,0
20240930,153100,589649330,5200,5200,5200,5200,0
20240930,153000,589649330,5200,5200,5200,5200,11657
20240930,152900,529032930,5190,5190,5190,5190,0
20240930,152800,529032930,5190,5190,5190,5190,0
20240930,152700,529032930,5190,5190,5190,5190,0
20240930,152600,529032930,5190,5190,5190,5190,0
20240930,152500,529032930,5190,5190,5190,5190,0
20240930,152400,529032930,5190,5190,5190,5190,0
20240930,152300,529032930,5190,5190,5190,5190,0
20240930,152200,529032930,5190,5190,5190,5190,0
20240930,152100,529032930,5190,5190,5190,5190,0
20240930,152000,529032930,5190,5190,5190,5190,0
20240930,151900,529032930,5190,5190,5190,5180,157
20240930,151800,528219300,5190,5190,5190,5180,61
20240930,151700,527903020,5190,5190,5190,5190,55
20240930,151600,527617570,5190,5190,5190,5190,1
20240930,151500,527612380,5190,5190,5190,5190,22
20240930,151400,527498200,5190,5190,5190,5190,1
20240930,151300,527493010,5190,5180,5190,5180,6
20240930,151200,527461910,5190,5180,5190,5180,2422
20240930,151100,514915930,5190,5190,5190,5190,1
20240930,151000,514910740,5190,5190,5190,5190,11
20240930,150900,514853650,5180,5190,5190,5180,23
20240930,150800,514734290,5190,5190,5190,5180,1470
20240930,150700,507118500,5190,5180,5190,5180,523
20240930,150600,504409350,5180,5190,5190,5180,332
20240930,150500,502688280,5190,5190,5190,5190,264
20240930,150400,501318120,5200,5190,5200,5190,2527
20240930,150300,488202980,5190,5190,5190,5190,600
20240930,150200,485088980,5190,5200,5200,5190,2
20240930,150100,485078590,5190,5190,5190,5190,1
20240930,150000,485073400,5200,5200,5200,5200,0
20240930,145900,485073400,5200,5190,5200,5190,505
20240930,145800,482452440,5190,5200,5200,5190,2374
20240930,145700,470127660,5200,5200,5200,5200,0
20240930,145600,470127660,5200,5200,5200,5200,1
20240930,145500,470122460,5200,5200,5200,5200,0
20240930,145400,470122460,5200,5200,5200,5200,1
20240930,145300,470117260,5190,5200,5200,5190,575
20240930,145200,467133000,5210,5210,5210,5210,1
20240930,145100,467127790,5210,5210,5210,5190,112
20240930,145000,466546050,5200,5210,5210,5200,201
20240930,144900,465500840,5200,5200,5200,5200,4
20240930,144800,465480040,5210,5210,5210,5210,1
20240930,144700,465474830,5200,5200,5200,5200,9
20240930,144600,465428030,5210,5200,5210,5200,18
20240930,144500,465334330,5200,5210,5210,5200,1002
20240930,144400,460123920,5200,5210,5210,5200,1136
20240930,144300,454216620,5210,5210,5210,5210,0
20240930,144200,454216620,5210,5210,5210,5210,0
20240930,144100,454216620,5210,5200,5210,5200,2
20240930,144000,454206210,5210,5210,5210,5210,0
20240930,143900,454206210,5210,5210,5210,5210,6
20240930,143800,454174950,5210,5210,5210,5210,1
20240930,143700,454169740,5200,5200,5200,5200,150
20240930,143600,453389740,5210,5210,5210,5210,1
20240930,143500,453384530,5200,5200,5200,5200,1
20240930,143400,453379330,5210,5210,5210,5210,0
20240930,143300,453379330,5210,5210,5210,5210,0
20240930,143200,453379330,5210,5210,5210,5210,1
20240930,143100,453374120,5210,5210,5210,5210,0
20240930,143000,453374120,5210,5210,5210,5210,0
20240930,142900,453374120,5210,5210,5210,5210,0
20240930,142800,453374120,5210,5210,5210,5210,328
20240930,142700,451665240,5210,5210,5210,5210,1
20240930,142600,451660030,5200,5200,5200,5200,30
20240930,142500,451504030,5210,5210,5210,5210,0
20240930,142400,451504030,5210,5210,5210,5210,1
20240930,142300,451498820,5210,5210,5210,5210,0
20240930,142200,451498820,5210,5210,5210,5210,10
20240930,142100,451446720,5210,5210,5210,5210,0
20240930,142000,451446720,5210,5210,5210,5210,0
20240930,141900,451446720,5210,5210,5210,5210,0
20240930,141800,451446720,5210,5210,5210,5210,8
20240930,141700,451405040,5210,5210,5210,5210,0
20240930,141600,451405040,5210,5200,5210,5200,231
20240930,141500,450203830,5200,5200,5200,5200,10
20240930,141400,450151830,5210,5210,5210,5210,0
20240930,141300,450151830,5210,5210,5210,5210,4
20240930,141200,450130990,5210,5210,5210,5210,1
20240930,141100,450125780,5200,5200,5200,5200,20
20240930,141000,450021780,5210,5210,5210,5210,1
20240930,140900,450016570,5200,5200,5200,5200,0
20240930,140800,450016570,5200,5200,5200,5200,15
20240930,140700,449938570,5200,5200,5200,5200,120
20240930,140600,449314570,5200,5200,5200,5200,200
20240930,140500,448274570,5200,5200,5200,5200,0
20240930,140400,448274570,5200,5200,5200,5200,598
20240930,140300,445164970,5200,5200,5200,5200,400
20240930,140200,443084970,5210,5210,5210,5210,0
20240930,140100,443084970,5210,5210,5210,5210,0
20240930,140000,443084970,5210,5210,5210,5210,101
20240930,135900,442558760,5200,5200,5200,5200,390
20240930,135800,440530760,5210,5210,5210,5210,0
20240930,135700,440530760,5210,5210,5210,5210,0
20240930,135600,440530760,5210,5210,5210,5210,0
20240930,135500,440530760,5210,5210,5210,5210,1
20240930,135400,440525550,5210,5210,5210,5210,2
20240930,135300,440515130,5220,5220,5220,5220,0
20240930,135200,440515130,5220,5220,5220,5220,0
20240930,135100,440515130,5220,5220,5220,5220,0
20240930,135000,440515130,5220,5220,5220,5220,0
20240930,134900,440515130,5220,5220,5220,5220,0
20240930,134800,440515130,5220,5220,5220,5220,1
20240930,134700,440509910,5220,5220,5220,5220,0
20240930,134600,440509910,5220,5220,5220,5220,26
20240930,134500,440374190,5220,5220,5220,5220,30
20240930,134400,440217590,5220,5220,5220,5220,0
20240930,134300,440217590,5220,5220,5220,5220,0
20240930,134200,440217590,5220,5220,5220,5220,0
20240930,134100,440217590,5220,5220,5220,5220,1
20240930,134000,440212370,5220,5220,5220,5220,0
20240930,133900,440212370,5220,5220,5220,5220,0
20240930,133800,440212370,5220,5220,5220,5220,0
20240930,133700,440212370,5220,5220,5220,5220,0
20240930,133600,440212370,5220,5220,5220,5220,0
20240930,133500,440212370,5220,5220,5220,5220,19
20240930,133400,440113190,5200,5200,5200,5200,0
20240930,133300,440113190,5200,5200,5200,5200,0
20240930,133200,440113190,5200,5200,5200,5200,48
20240930,133100,439863590,5200,5200,5200,5200,0
20240930,133000,439863590,5200,5200,5200,5200,200
20240930,132900,438823590,5230,5230,5230,5230,2
20240930,132800,438813130,5190,5190,5190,5190,0
20240930,132700,438813130,5190,5190,5190,5190,0
20240930,132600,438813130,5190,5200,5200,5190,1000
20240930,132500,433617640,5200,5200,5200,5200,8
20240930,132400,433576040,5210,5220,5220,5210,801
20240930,132300,429399050,5240,5240,5240,5240,22
20240930,132200,429283770,5220,5220,5220,5220,0
20240930,132100,429283770,5220,5240,5240,5220,314
20240930,132000,427640850,5240,5240,5240,5240,0
20240930,131900,427640850,5240,5240,5240,5240,0
20240930,131800,427640850,5240,5240,5240,5240,0
20240930,131700,427640850,5240,5240,5240,5240,0
20240930,131600,427640850,5240,5240,5240,5240,0
20240930,131500,427640850,5240,5240,5240,5240,14
20240930,131400,427567490,5240,5240,5240,5240,1
20240930,131300,427562250,5240,5240,5240,5240,0
20240930,131200,427562250,5240,5240,5240,5240,35
20240930,131100,427378850,5240,5240,5240,5240,10
20240930,131000,427326450,5240,5240,5240,5240,23
20240930,130900,427205930,5220,5220,5220,5220,2
20240930,130800,427195490,5240,5240,5240,5240,0
20240930,130700,427195490,5240,5240,5240,5240,33
20240930,130600,427022570,5240,5240,5240,5240,1
20240930,130500,427017330,5230,5220,5230,5220,934
20240930,130400,422133300,5220,5190,5220,5170,1524
20240930,130300,414245020,5230,5210,5230,5210,961
20240930,130200,409231060,5220,5220,5220,5220,1
20240930,130100,409225840,5220,5220,5220,5220,0
20240930,130000,409225840,5220,5190,5220,5180,1447
20240930,125900,401727110,5220,5200,5220,5200,1152
20240930,125800,395732930,5200,5200,5200,5200,444
20240930,125700,393424130,5220,5220,5220,5220,0
20240930,125600,393424130,5220,5220,5220,5220,0
20240930,125500,393424130,5220,5220,5220,5220,0
20240930,125400,393424130,5220,5220,5220,5220,26
20240930,125300,393288410,5220,5220,5220,5220,5
20240930,125200,393262310,5220,5220,5220,5220,0
20240930,125100,393262310,5220,5220,5220,5220,0
20240930,125000,393262310,5220,5220,5220,5220,1
20240930,124900,393257090,5220,5220,5220,5220,0
20240930,124800,393257090,5220,5220,5220,5220,0
20240930,124700,393257090,5220,5220,5220,5220,3
20240930,124600,393241430,5220,5220,5220,5220,10
20240930,124500,393189230,5190,5190,5190,5190,1200
20240930,124400,386961230,5190,5200,5200,5190,1000
20240930,124300,381766840,5220,5220,5220,5220,0
20240930,124200,381766840,5220,5220,5220,5220,1
20240930,124100,381761620,5200,5200,5200,5200,0
20240930,124000,381761620,5200,5200,5210,5200,4629
20240930,123900,357673520,5200,5200,5200,5200,200
20240930,123800,356633520,5200,5200,5200,5200,0
20240930,123700,356633520,5200,5200,5200,5200,0
20240930,123600,356633520,5200,5200,5200,5200,2
20240930,123500,356623120,5190,5190,5190,5190,325
20240930,123400,354936370,5190,5190,5190,5190,655
20240930,123300,351536920,5190,5190,5190,5190,0
20240930,123200,351536920,5190,5190,5190,5190,50
20240930,123100,351277420,5190,5190,5190,5190,0
20240930,123000,351277420,5190,5190,5190,5190,0
20240930,122900,351277420,5190,5190,5190,5190,0
20240930,122800,351277420,5190,5190,5190,5190,0
20240930,122700,351277420,5190,5190,5190,5190,120
20240930,122600,350654620,5190,5190,5190,5190,1063
20240930,122500,345137650,5190,5190,5190,5190,0
20240930,122400,345137650,5190,5190,5190,5190,0
20240930,122300,345137650,5190,5190,5190,5190,0
20240930,122200,345137650,5190,5190,5190,5190,0
20240930,122100,345137650,5190,5190,5190,5190,1
20240930,122000,345132460,5190,5190,5190,5190,10
20240930,121900,345080560,5190,5190,5190,5190,0
20240930,121800,345080560,5190,5190,5190,5190,0
20240930,121700,345080560,5190,5190,5190,5190,10
20240930,121600,345028660,5190,5190,5190,5190,2
20240930,121500,345018280,5190,5190,5190,5190,0
20240930,121400,345018280,5190,5190,5190,5190,0
20240930,121300,345018280,5190,5180,5190,5180,100
20240930,121200,344499290,5180,5180,5180,5180,0
20240930,121100,344499290,5180,5180,5180,5180,710
20240930,121000,340821490,5170,5170,5170,5170,99
20240930,120900,340309660,5180,5180,5180,5180,241
20240930,120800,339061280,5170,5170,5170,5170,0
20240930,120700,339061280,5170,5170,5170,5170,380
20240930,120600,337096680,5170,5170,5170,5170,0
20240930,120500,337096680,5170,5170,5170,5170,101
20240930,120400,336574510,5160,5160,5160,5160,59
20240930,120300,336270070,5170,5170,5170,5170,0
20240930,120200,336270070,5170,5170,5170,5170,0
20240930,120100,336270070,5170,5160,5170,5160,3
20240930,120000,336254580,5170,5170,5170,5170,11
20240930,115900,336197710,5170,5170,5170,5170,786
20240930,115800,332134090,5170,5170,5170,5170,0
20240930,115700,332134090,5170,5170,5170,5170,0
20240930,115600,332134090,5170,5170,5170,5170,0
20240930,115500,332134090,5170,5170,5170,5170,101
20240930,115400,331611920,5180,5180,5180,5180,0
20240930,115300,331611920,5180,5180,5180,5180,0
20240930,115200,331611920,5180,5180,5180,5180,0
20240930,115100,331611920,5180,5180,5180,5180,0
20240930,115000,331611920,5180,5180,5180,5180,0
20240930,114900,331611920,5180,5180,5180,5180,1
20240930,114800,331606740,5160,5170,5170,5160,200
20240930,114700,330574690,5170,5170,5170,5170,959
20240930,114600,325616660,5170,5170,5170,5170,0
20240930,114500,325616660,5170,5170,5170,5170,0
20240930,114400,325616660,5170,5170,5170,5170,0
20240930,114300,325616660,5170,5170,5170,5170,0
20240930,114200,325616660,5170,5170,5170,5170,32
20240930,114100,325451220,5170,5170,5170,5170,70
20240930,114000,325089320,5160,5160,5160,5160,500
20240930,113900,322509320,5160,5160,5160,5160,0
20240930,113800,322509320,5160,5160,5160,5160,0
20240930,113700,322509320,5160,5160,5160,5160,192
20240930,113600,321518600,5150,5150,5150,5150,0
20240930,113500,321518600,5150,5160,5160,5150,500
20240930,113400,318940500,5170,5160,5170,5150,609
20240930,113300,315800950,5170,5150,5170,5150,510
20240930,113200,313174250,5170,5170,5170,5170,10
20240930,113100,313122550,5180,5180,5180,5150,3210
20240930,113000,296584750,5150,5150,5150,5150,100
20240930,112900,296069750,5180,5180,5180,5180,0
20240930,112800,296069750,5180,5170,5180,5150,9764
20240930,112700,245696980,5180,5180,5180,5180,1
20240930,112600,245691800,5180,5180,5180,5180,0
20240930,112500,245691800,5180,5180,5180,5180,0
20240930,112400,245691800,5180,5180,5180,5180,1
20240930,112300,245686620,5190,5190,5190,5190,0
20240930,112200,245686620,5190,5190,5190,5190,10
20240930,112100,245634720,5170,5170,5170,5170,250
20240930,112000,244342220,5170,5170,5190,5170,624
20240930,111900,241116040,5170,5170,5170,5170,2368
20240930,111800,228873480,5180,5180,5180,5180,925
20240930,111700,224081980,5180,5190,5190,5180,89
20240930,111600,223620870,5190,5190,5190,5190,16
20240930,111500,223537830,5180,5180,5180,5180,0
20240930,111400,223537830,5180,5170,5180,5170,204
20240930,111300,222483110,5170,5170,5170,5170,100
20240930,111200,221966110,5170,5170,5170,5170,0
20240930,111100,221966110,5170,5170,5170,5170,0
20240930,111000,221966110,5170,5170,5170,5170,0
20240930,110900,221966110,5170,5170,5170,5170,0
20240930,110800,221966110,5170,5180,5180,5170,109
20240930,110700,221402530,5180,5180,5180,5180,1
20240930,110600,221397350,5180,5170,5180,5170,188
20240930,110500,220424510,5170,5180,5180,5170,1000
20240930,110400,215253770,5190,5190,5190,5190,137
20240930,110300,214542740,5180,5180,5180,5180,0
20240930,110200,214542740,5180,5180,5180,5180,10
20240930,110100,214490940,5180,5180,5180,5180,10
20240930,110000,214439140,5180,5180,5180,5180,411
20240930,105900,212310160,5170,5170,5170,5170,0
20240930,105800,212310160,5170,5180,5180,5170,582
20240930,105700,209296220,5190,5190,5190,5190,550
20240930,105600,206441720,5190,5190,5190,5190,10
20240930,105500,206389820,5170,5170,5170,5170,1
20240930,105400,206384650,5180,5180,5180,5180,605
20240930,105300,203250750,5190,5190,5190,5190,15
20240930,105200,203172900,5180,5180,5180,5180,0
20240930,105100,203172900,5180,5180,5180,5180,440
20240930,105000,200893700,5180,5180,5180,5180,691
20240930,104900,197314320,5180,5180,5180,5180,100
20240930,104800,196796320,5180,5170,5180,5170,201
20240930,104700,195757140,5170,5180,5180,5170,22
20240930,104600,195643250,5170,5170,5170,5170,128
20240930,104500,194981490,5160,5170,5170,5160,3000
20240930,104400,179479490,5170,5170,5170,5170,127
20240930,104300,178822900,5180,5180,5180,5180,1
20240930,104200,178817720,5180,5180,5180,5180,0
20240930,104100,178817720,5180,5180,5180,5180,0
20240930,104000,178817720,5180,5180,5180,5180,194
20240930,103900,177812800,5180,5180,5180,5180,2534
20240930,103800,164686680,5190,5190,5190,5190,0
20240930,103700,164686680,5190,5190,5190,5190,10
20240930,103600,164634780,5190,5190,5190,5190,0
20240930,103500,164634780,5190,5190,5190,5190,0
20240930,103400,164634780,5190,5190,5190,5190,2
20240930,103300,164624400,5190,5190,5190,5190,180
20240930,103200,163690200,5190,5190,5190,5190,2500
20240930,103100,150715200,5190,5190,5190,5190,1098
20240930,103000,145016580,5190,5190,5190,5190,0
20240930,102900,145016580,5190,5190,5190,5190,42
20240930,102800,144798600,5210,5210,5210,5210,158
20240930,102700,143975420,5190,5190,5190,5190,1
20240930,102600,143970230,5190,5190,5190,5190,0
20240930,102500,143970230,5190,5190,5190,5190,19
20240930,102400,143871620,5180,5180,5180,5180,0
20240930,102300,143871620,5180,5180,5180,5180,1107
20240930,102200,138137360,5200,5200,5200,5200,1
20240930,102100,138132160,5200,5200,5200,5200,0
20240930,102000,138132160,5200,5200,5200,5200,0
20240930,101900,138132160,5200,5210,5210,5200,103
20240930,101800,137595560,5210,5190,5210,5190,1057
20240930,101700,132108590,5210,5210,5210,5210,0
20240930,101600,132108590,5210,5210,5210,5210,3
20240930,101500,132092960,5180,5180,5180,5180,0
20240930,101400,132092960,5180,5180,5180,5180,0
20240930,101300,132092960,5180,5180,5180,5180,5
20240930,101200,132067060,5210,5210,5210,5210,16
20240930,101100,131983700,5210,5210,5210,5210,266
20240930,101000,130597840,5220,5220,5220,5220,0
20240930,100900,130597840,5220,5220,5220,5220,0
20240930,100800,130597840,5220,5220,5220,5220,1
20240930,100700,130592620,5220,5220,5220,5220,1
20240930,100600,130587400,5220,5220,5220,5220,2
20240930,100500,130576960,5210,5210,5210,5210,0
20240930,100400,130576960,5210,5220,5220,5210,27
20240930,100300,130436280,5220,5200,5220,5200,1002
20240930,100200,125225840,5200,5200,5200,5200,0
20240930,100100,125225840,5200,5180,5200,5170,2551
20240930,100000,112020070,5200,5190,5200,5180,2658
20240930,095900,98238490,5190,5190,5190,5190,255
20240930,095800,96915040,5200,5200,5200,5200,0
20240930,095700,96915040,5200,5200,5200,5200,104
20240930,095600,96374240,5200,5200,5200,5200,0
20240930,095500,96374240,5200,5200,5200,5200,0
20240930,095400,96374240,5200,5210,5210,5200,729
20240930,095300,92580940,5210,5210,5210,5210,25
20240930,095200,92450690,5200,5200,5200,5200,22
20240930,095100,92336290,5200,5220,5220,5200,4
20240930,095000,92315470,5190,5200,5210,5190,12
20240930,094900,92253160,5200,5200,5200,5200,1
20240930,094800,92247960,5200,5200,5200,5200,545
20240930,094700,89413960,5220,5220,5220,5220,0
20240930,094600,89413960,5220,5220,5220,5220,13
20240930,094500,89346100,5220,5200,5220,5200,1182
20240930,094400,83198790,5200,5200,5200,5200,168
20240930,094300,82325190,5200,5200,5200,5200,0
20240930,094200,82325190,5200,5190,5200,5190,2
20240930,094100,82314800,5170,5180,5180,5170,483
20240930,094000,79815340,5200,5190,5200,5190,11
20240930,093900,79758240,5180,5190,5190,5180,606
20240930,093800,76619120,5180,5190,5190,5180,100
20240930,093700,76101110,5200,5190,5200,5190,2
20240930,093600,76090720,5200,5200,5200,5200,0
20240930,093500,76090720,5200,5200,5200,5200,0
20240930,093400,76090720,5200,5200,5200,5200,1
20240930,093300,76085520,5210,5210,5210,5210,0
20240930,093200,76085520,5210,5210,5210,5210,1
20240930,093100,76080310,5220,5220,5220,5220,0
20240930,093000,76080310,5220,5210,5220,5210,57
20240930,092900,75783330,5210,5210,5210,5210,68
20240930,092800,75429050,5210,5180,5210,5180,217
20240930,092700,74304960,5200,5200,5200,5200,232
20240930,092600,73098560,5200,5200,5200,5200,70
20240930,092500,72734560,5190,5190,5190,5190,31
20240930,092400,72573670,5190,5180,5190,5180,16
20240930,092300,72490700,5180,5180,5180,5180,11
20240930,092200,72433720,5160,5170,5170,5160,323
20240930,092100,70767030,5170,5170,5170,5170,1
20240930,092000,70761860,5160,5160,5160,5160,0
20240930,091900,70761860,5160,5160,5160,5160,1090
20240930,091800,65137460,5160,5170,5170,5160,1524
20240930,091700,57272460,5170,5190,5190,5170,2402
20240930,091600,44830990,5190,5200,5200,5190,250
20240930,091500,43532470,5190,5190,5190,5190,50
20240930,091400,43272970,5180,5180,5180,5180,440
20240930,091300,40993770,5180,5200,5200,5180,502
20240930,091200,38388090,5200,5200,5200,5200,0
20240930,091100,38388090,5200,5200,5200,5200,0
20240930,091000,38388090,5200,5200,5200,5200,51
20240930,090900,38122890,5210,5210,5210,5210,5
20240930,090800,38096840,5210,5210,5210,5210,26
20240930,090700,37961380,5190,5210,5210,5190,537
20240930,090600,35173170,5210,5210,5210,5210,400
20240930,090500,33089170,5210,5190,5210,5190,168
20240930,090400,32214990,5180,5190,5190,5180,214
20240930,090300,31104830,5200,5220,5220,5190,1158
20240930,090200,25080440,5210,5250,5250,5210,895
20240930,090100,20411650,5250,5220,5260,5220,1558
20240930,090000,12229580,5230,5260,5260,5230,1011