KissMeData/220180/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204500,176737210,3065,3065,3065,3065,2307
20240930,204400,176737210,3065,3065,3065,3065,0
20240930,204300,176737210,3065,3065,3065,3065,0
20240930,204200,176737210,3065,3065,3065,3065,0
20240930,204100,176737210,3065,3065,3065,3065,0
20240930,204000,176737210,3065,3065,3065,3065,0
20240930,203900,176737210,3065,3065,3065,3065,0
20240930,203800,176737210,3065,3065,3065,3065,0
20240930,203700,176737210,3065,3065,3065,3065,0
20240930,203600,176737210,3065,3065,3065,3065,0
20240930,203500,176737210,3065,3065,3065,3065,0
20240930,203400,176737210,3065,3065,3065,3065,0
20240930,203300,176737210,3065,3065,3065,3065,0
20240930,203200,176737210,3065,3065,3065,3065,0
20240930,203100,176737210,3065,3065,3065,3065,0
20240930,203000,176737210,3065,3065,3065,3065,0
20240930,202900,176737210,3065,3065,3065,3065,0
20240930,202800,176737210,3065,3065,3065,3065,0
20240930,202700,176737210,3065,3065,3065,3065,0
20240930,202600,176737210,3065,3065,3065,3065,0
20240930,202500,176737210,3065,3065,3065,3065,0
20240930,202400,176737210,3065,3065,3065,3065,0
20240930,202300,176737210,3065,3065,3065,3065,0
20240930,202200,176737210,3065,3065,3065,3065,0
20240930,202100,176737210,3065,3065,3065,3065,0
20240930,202000,176737210,3065,3065,3065,3065,0
20240930,201900,176737210,3065,3065,3065,3065,0
20240930,201800,176737210,3065,3065,3065,3065,0
20240930,201700,176737210,3065,3065,3065,3065,0
20240930,201600,176737210,3065,3065,3065,3065,0
20240930,201500,176737210,3065,3065,3065,3065,2307
20240930,201400,176737210,3065,3065,3065,3065,0
20240930,201300,176737210,3065,3065,3065,3065,0
20240930,201200,176737210,3065,3065,3065,3065,0
20240930,201100,176737210,3065,3065,3065,3065,0
20240930,201000,176737210,3065,3065,3065,3065,0
20240930,200900,176737210,3065,3065,3065,3065,0
20240930,200800,176737210,3065,3065,3065,3065,0
20240930,200700,176737210,3065,3065,3065,3065,0
20240930,200600,176737210,3065,3065,3065,3065,0
20240930,200500,176737210,3065,3065,3065,3065,0
20240930,200400,176737210,3065,3065,3065,3065,0
20240930,200300,176737210,3065,3065,3065,3065,0
20240930,200200,176737210,3065,3065,3065,3065,0
20240930,200100,176737210,3065,3065,3065,3065,0
20240930,200000,176737210,3065,3065,3065,3065,0
20240930,195900,176737210,3065,3065,3065,3065,0
20240930,195800,176737210,3065,3065,3065,3065,0
20240930,195700,176737210,3065,3065,3065,3065,0
20240930,195600,176737210,3065,3065,3065,3065,0
20240930,195500,176737210,3065,3065,3065,3065,0
20240930,195400,176737210,3065,3065,3065,3065,0
20240930,195300,176737210,3065,3065,3065,3065,0
20240930,195200,176737210,3065,3065,3065,3065,0
20240930,195100,176737210,3065,3065,3065,3065,0
20240930,195000,176737210,3065,3065,3065,3065,0
20240930,194900,176737210,3065,3065,3065,3065,0
20240930,194800,176737210,3065,3065,3065,3065,0
20240930,194700,176737210,3065,3065,3065,3065,0
20240930,194600,176737210,3065,3065,3065,3065,0
20240930,194500,176737210,3065,3065,3065,3065,2307
20240930,194400,176737210,3065,3065,3065,3065,0
20240930,194300,176737210,3065,3065,3065,3065,0
20240930,194200,176737210,3065,3065,3065,3065,0
20240930,194100,176737210,3065,3065,3065,3065,0
20240930,194000,176737210,3065,3065,3065,3065,0
20240930,193900,176737210,3065,3065,3065,3065,0
20240930,193800,176737210,3065,3065,3065,3065,0
20240930,193700,176737210,3065,3065,3065,3065,0
20240930,193600,176737210,3065,3065,3065,3065,0
20240930,193500,176737210,3065,3065,3065,3065,0
20240930,193400,176737210,3065,3065,3065,3065,0
20240930,193300,176737210,3065,3065,3065,3065,0
20240930,193200,176737210,3065,3065,3065,3065,0
20240930,193100,176737210,3065,3065,3065,3065,0
20240930,193000,176737210,3065,3065,3065,3065,0
20240930,192900,176737210,3065,3065,3065,3065,0
20240930,192800,176737210,3065,3065,3065,3065,0
20240930,192700,176737210,3065,3065,3065,3065,0
20240930,192600,176737210,3065,3065,3065,3065,0
20240930,192500,176737210,3065,3065,3065,3065,0
20240930,192400,176737210,3065,3065,3065,3065,0
20240930,192300,176737210,3065,3065,3065,3065,0
20240930,192200,176737210,3065,3065,3065,3065,0
20240930,192100,176737210,3065,3065,3065,3065,0
20240930,192000,176737210,3065,3065,3065,3065,0
20240930,191900,176737210,3065,3065,3065,3065,0
20240930,191800,176737210,3065,3065,3065,3065,0
20240930,191700,176737210,3065,3065,3065,3065,0
20240930,191600,176737210,3065,3065,3065,3065,0
20240930,191500,176737210,3065,3065,3065,3065,2307
20240930,191400,176737210,3065,3065,3065,3065,0
20240930,191300,176737210,3065,3065,3065,3065,0
20240930,191200,176737210,3065,3065,3065,3065,0
20240930,191100,176737210,3065,3065,3065,3065,0
20240930,191000,176737210,3065,3065,3065,3065,0
20240930,190900,176737210,3065,3065,3065,3065,0
20240930,190800,176737210,3065,3065,3065,3065,0
20240930,190700,176737210,3065,3065,3065,3065,0
20240930,190600,176737210,3065,3065,3065,3065,0
20240930,190500,176737210,3065,3065,3065,3065,0
20240930,190400,176737210,3065,3065,3065,3065,0
20240930,190300,176737210,3065,3065,3065,3065,0
20240930,190200,176737210,3065,3065,3065,3065,0
20240930,190100,176737210,3065,3065,3065,3065,0
20240930,190000,176737210,3065,3065,3065,3065,0
20240930,185900,176737210,3065,3065,3065,3065,0
20240930,185800,176737210,3065,3065,3065,3065,0
20240930,185700,176737210,3065,3065,3065,3065,0
20240930,185600,176737210,3065,3065,3065,3065,0
20240930,185500,176737210,3065,3065,3065,3065,0
20240930,185400,176737210,3065,3065,3065,3065,0
20240930,185300,176737210,3065,3065,3065,3065,0
20240930,185200,176737210,3065,3065,3065,3065,0
20240930,185100,176737210,3065,3065,3065,3065,0
20240930,185000,176737210,3065,3065,3065,3065,0
20240930,184900,176737210,3065,3065,3065,3065,0
20240930,184800,176737210,3065,3065,3065,3065,0
20240930,184700,176737210,3065,3065,3065,3065,0
20240930,184600,176737210,3065,3065,3065,3065,0
20240930,184500,176737210,3065,3065,3065,3065,2307
20240930,184400,176737210,3065,3065,3065,3065,0
20240930,184300,176737210,3065,3065,3065,3065,0
20240930,184200,176737210,3065,3065,3065,3065,0
20240930,184100,176737210,3065,3065,3065,3065,0
20240930,184000,176737210,3065,3065,3065,3065,0
20240930,183900,176737210,3065,3065,3065,3065,0
20240930,183800,176737210,3065,3065,3065,3065,0
20240930,183700,176737210,3065,3065,3065,3065,0
20240930,183600,176737210,3065,3065,3065,3065,0
20240930,183500,176737210,3065,3065,3065,3065,0
20240930,183400,176737210,3065,3065,3065,3065,0
20240930,183300,176737210,3065,3065,3065,3065,0
20240930,183200,176737210,3065,3065,3065,3065,0
20240930,183100,176737210,3065,3065,3065,3065,0
20240930,183000,176737210,3065,3065,3065,3065,0
20240930,182900,176737210,3065,3065,3065,3065,0
20240930,182800,176737210,3065,3065,3065,3065,0
20240930,182700,176737210,3065,3065,3065,3065,0
20240930,182600,176737210,3065,3065,3065,3065,0
20240930,182500,176737210,3065,3065,3065,3065,0
20240930,182400,176737210,3065,3065,3065,3065,0
20240930,182300,176737210,3065,3065,3065,3065,0
20240930,182200,176737210,3065,3065,3065,3065,0
20240930,182100,176737210,3065,3065,3065,3065,0
20240930,182000,176737210,3065,3065,3065,3065,0
20240930,181900,176737210,3065,3065,3065,3065,0
20240930,181800,176737210,3065,3065,3065,3065,0
20240930,181700,176737210,3065,3065,3065,3065,0
20240930,181600,176737210,3065,3065,3065,3065,0
20240930,181500,176737210,3065,3065,3065,3065,2307
20240930,181400,176737210,3065,3065,3065,3065,0
20240930,181300,176737210,3065,3065,3065,3065,0
20240930,181200,176737210,3065,3065,3065,3065,0
20240930,181100,176737210,3065,3065,3065,3065,0
20240930,181000,176737210,3065,3065,3065,3065,0
20240930,180900,176737210,3065,3065,3065,3065,0
20240930,180800,176737210,3065,3065,3065,3065,0
20240930,180700,176737210,3065,3065,3065,3065,0
20240930,180600,176737210,3065,3065,3065,3065,0
20240930,180500,176737210,3065,3065,3065,3065,0
20240930,180400,176737210,3065,3065,3065,3065,0
20240930,180300,176737210,3065,3065,3065,3065,0
20240930,180200,176737210,3065,3065,3065,3065,0
20240930,180100,176737210,3065,3065,3065,3065,0
20240930,180000,176737210,3065,3065,3065,3065,0
20240930,175900,176737210,3065,3065,3065,3065,0
20240930,175800,176737210,3065,3065,3065,3065,0
20240930,175700,176737210,3065,3065,3065,3065,0
20240930,175600,176737210,3065,3065,3065,3065,0
20240930,175500,176737210,3065,3065,3065,3065,0
20240930,175400,176737210,3065,3065,3065,3065,0
20240930,175300,176737210,3065,3065,3065,3065,0
20240930,175200,176737210,3065,3065,3065,3065,0
20240930,175100,176737210,3065,3065,3065,3065,0
20240930,175000,176737210,3065,3065,3065,3065,0
20240930,174900,176737210,3065,3065,3065,3065,0
20240930,174800,176737210,3065,3065,3065,3065,0
20240930,174700,176737210,3065,3065,3065,3065,0
20240930,174600,176737210,3065,3065,3065,3065,0
20240930,174500,176737210,3065,3065,3065,3065,2307
20240930,174400,176737210,3065,3065,3065,3065,0
20240930,174300,176737210,3065,3065,3065,3065,0
20240930,174200,176737210,3065,3065,3065,3065,0
20240930,174100,176737210,3065,3065,3065,3065,0
20240930,174000,176737210,3065,3065,3065,3065,0
20240930,173900,176737210,3065,3065,3065,3065,0
20240930,173800,176737210,3065,3065,3065,3065,0
20240930,173700,176737210,3065,3065,3065,3065,0
20240930,173600,176737210,3065,3065,3065,3065,0
20240930,173500,176737210,3065,3065,3065,3065,0
20240930,173400,176737210,3065,3065,3065,3065,0
20240930,173300,176737210,3065,3065,3065,3065,0
20240930,173200,176737210,3065,3065,3065,3065,0
20240930,173100,176737210,3065,3065,3065,3065,0
20240930,173000,176737210,3065,3065,3065,3065,0
20240930,172900,176737210,3065,3065,3065,3065,0
20240930,172800,176737210,3065,3065,3065,3065,0
20240930,172700,176737210,3065,3065,3065,3065,0
20240930,172600,176737210,3065,3065,3065,3065,0
20240930,172500,176737210,3065,3065,3065,3065,0
20240930,172400,176737210,3065,3065,3065,3065,0
20240930,172300,176737210,3065,3065,3065,3065,0
20240930,172200,176737210,3065,3065,3065,3065,0
20240930,172100,176737210,3065,3065,3065,3065,0
20240930,172000,176737210,3065,3065,3065,3065,0
20240930,171900,176737210,3065,3065,3065,3065,0
20240930,171800,176737210,3065,3065,3065,3065,0
20240930,171700,176737210,3065,3065,3065,3065,0
20240930,171600,176737210,3065,3065,3065,3065,0
20240930,171500,176737210,3065,3065,3065,3065,2307
20240930,171400,176737210,3065,3065,3065,3065,0
20240930,171300,176737210,3065,3065,3065,3065,0
20240930,171200,176737210,3065,3065,3065,3065,0
20240930,171100,176737210,3065,3065,3065,3065,0
20240930,171000,176737210,3065,3065,3065,3065,0
20240930,170900,176737210,3065,3065,3065,3065,0
20240930,170800,176737210,3065,3065,3065,3065,0
20240930,170700,176737210,3065,3065,3065,3065,0
20240930,170600,176737210,3065,3065,3065,3065,0
20240930,170500,176737210,3065,3065,3065,3065,0
20240930,170400,176737210,3065,3065,3065,3065,0
20240930,170300,176737210,3065,3065,3065,3065,0
20240930,170200,176737210,3065,3065,3065,3065,0
20240930,170100,176737210,3065,3065,3065,3065,0
20240930,170000,176737210,3065,3065,3065,3065,0
20240930,165900,176737210,3065,3065,3065,3065,0
20240930,165800,176737210,3065,3065,3065,3065,0
20240930,165700,176737210,3065,3065,3065,3065,0
20240930,165600,176737210,3065,3065,3065,3065,0
20240930,165500,176737210,3065,3065,3065,3065,0
20240930,165400,176737210,3065,3065,3065,3065,0
20240930,165300,176737210,3065,3065,3065,3065,0
20240930,165200,176737210,3065,3065,3065,3065,0
20240930,165100,176737210,3065,3065,3065,3065,0
20240930,165000,176737210,3065,3065,3065,3065,0
20240930,164900,176737210,3065,3065,3065,3065,0
20240930,164800,176737210,3065,3065,3065,3065,0
20240930,164700,176737210,3065,3065,3065,3065,0
20240930,164600,176737210,3065,3065,3065,3065,0
20240930,164500,176737210,3065,3065,3065,3065,2307
20240930,164400,176737210,3065,3065,3065,3065,0
20240930,164300,176737210,3065,3065,3065,3065,0
20240930,164200,176737210,3065,3065,3065,3065,0
20240930,164100,176737210,3065,3065,3065,3065,0
20240930,164000,176737210,3065,3065,3065,3065,0
20240930,163900,176737210,3065,3065,3065,3065,0
20240930,163800,176737210,3065,3065,3065,3065,0
20240930,163700,176737210,3065,3065,3065,3065,0
20240930,163600,176737210,3065,3065,3065,3065,0
20240930,163500,176737210,3065,3065,3065,3065,0
20240930,163400,176737210,3065,3065,3065,3065,0
20240930,163300,176737210,3065,3065,3065,3065,0
20240930,163200,176737210,3065,3065,3065,3065,0
20240930,163100,176737210,3065,3065,3065,3065,0
20240930,163000,176737210,3065,3065,3065,3065,0
20240930,162900,176737210,3065,3065,3065,3065,0
20240930,162800,176737210,3065,3065,3065,3065,0
20240930,162700,176737210,3065,3065,3065,3065,0
20240930,162600,176737210,3065,3065,3065,3065,0
20240930,162500,176737210,3065,3065,3065,3065,0
20240930,162400,176737210,3065,3065,3065,3065,0
20240930,162300,176737210,3065,3065,3065,3065,0
20240930,162200,176737210,3065,3065,3065,3065,0
20240930,162100,176737210,3065,3065,3065,3065,0
20240930,162000,176737210,3065,3065,3065,3065,0
20240930,161900,176737210,3065,3065,3065,3065,0
20240930,161800,176737210,3065,3065,3065,3065,0
20240930,161700,176737210,3065,3065,3065,3065,0
20240930,161600,176737210,3065,3065,3065,3065,0
20240930,161500,176737210,3065,3065,3065,3065,2307
20240930,161400,176737210,3065,3065,3065,3065,0
20240930,161300,176737210,3065,3065,3065,3065,0
20240930,161200,176737210,3065,3065,3065,3065,0
20240930,161100,176737210,3065,3065,3065,3065,0
20240930,161000,176737210,3065,3065,3065,3065,0
20240930,160900,176737210,3065,3065,3065,3065,0
20240930,160800,176737210,3065,3065,3065,3065,0
20240930,160700,176737210,3065,3065,3065,3065,0
20240930,160600,176737210,3065,3065,3065,3065,0
20240930,160500,176737210,3065,3065,3065,3065,0
20240930,160400,176737210,3065,3065,3065,3065,0
20240930,160300,176737210,3065,3065,3065,3065,0
20240930,160200,176737210,3065,3065,3065,3065,0
20240930,160100,176737210,3065,3065,3065,3065,0
20240930,160000,176737210,3065,3065,3065,3065,0
20240930,155900,176737210,3065,3065,3065,3065,0
20240930,155800,176737210,3065,3065,3065,3065,0
20240930,155700,176737210,3065,3065,3065,3065,0
20240930,155600,176737210,3065,3065,3065,3065,0
20240930,155500,176737210,3065,3065,3065,3065,0
20240930,155400,176737210,3065,3065,3065,3065,0
20240930,155300,176737210,3065,3065,3065,3065,0
20240930,155200,176737210,3065,3065,3065,3065,0
20240930,155100,176737210,3065,3065,3065,3065,0
20240930,155000,176737210,3065,3065,3065,3065,0
20240930,154900,176737210,3065,3065,3065,3065,0
20240930,154800,176737210,3065,3065,3065,3065,0
20240930,154700,176737210,3065,3065,3065,3065,0
20240930,154600,176737210,3065,3065,3065,3065,0
20240930,154500,176737210,3065,3065,3065,3065,2307
20240930,154400,176737210,3065,3065,3065,3065,0
20240930,154300,176737210,3065,3065,3065,3065,0
20240930,154200,176737210,3065,3065,3065,3065,0
20240930,154100,176737210,3065,3065,3065,3065,0
20240930,154000,176737210,3065,3065,3065,3065,0
20240930,153900,176737210,3065,3065,3065,3065,0
20240930,153800,176737210,3065,3065,3065,3065,0
20240930,153700,176737210,3065,3065,3065,3065,0
20240930,153600,176737210,3065,3065,3065,3065,0
20240930,153500,176737210,3065,3065,3065,3065,0
20240930,153400,176737210,3065,3065,3065,3065,0
20240930,153300,176737210,3065,3065,3065,3065,0
20240930,153200,176737210,3065,3065,3065,3065,0
20240930,153100,176737210,3065,3065,3065,3065,0
20240930,153000,176737210,3065,3065,3065,3065,2307
20240930,152900,169666255,3080,3080,3080,3080,0
20240930,152800,169666255,3080,3080,3080,3080,0
20240930,152700,169666255,3080,3080,3080,3080,0
20240930,152600,169666255,3080,3080,3080,3080,0
20240930,152500,169666255,3080,3080,3080,3080,0
20240930,152400,169666255,3080,3080,3080,3080,0
20240930,152300,169666255,3080,3080,3080,3080,0
20240930,152200,169666255,3080,3080,3080,3080,0
20240930,152100,169666255,3080,3080,3080,3080,0
20240930,152000,169666255,3080,3080,3080,3080,0
20240930,151900,169666255,3080,3080,3080,3080,0
20240930,151800,169666255,3080,3080,3080,3080,0
20240930,151700,169666255,3080,3080,3080,3080,0
20240930,151600,169666255,3080,3080,3080,3080,100
20240930,151500,169358255,3085,3085,3085,3085,0
20240930,151400,169358255,3085,3085,3085,3085,0
20240930,151300,169358255,3085,3085,3085,3085,0
20240930,151200,169358255,3085,3085,3085,3085,0
20240930,151100,169358255,3085,3085,3085,3085,0
20240930,151000,169358255,3085,3085,3085,3085,1
20240930,150900,169355170,3060,3060,3060,3060,2
20240930,150800,169349050,3095,3070,3095,3070,322
20240930,150700,168360435,3055,3050,3070,3050,302
20240930,150600,167438310,3050,3060,3070,3050,4354
20240930,150500,154142190,3065,3090,3090,3065,4671
20240930,150400,139804625,3075,3075,3075,3075,45
20240930,150300,139666250,3090,3090,3090,3090,0
20240930,150200,139666250,3090,3090,3090,3090,0
20240930,150100,139666250,3090,3090,3090,3090,0
20240930,150000,139666250,3090,3090,3090,3090,0
20240930,145900,139666250,3090,3090,3090,3090,20
20240930,145800,139604450,3085,3085,3085,3080,2358
20240930,145700,132340805,3085,3085,3085,3085,0
20240930,145600,132340805,3085,3085,3085,3085,0
20240930,145500,132340805,3085,3085,3085,3085,226
20240930,145400,131643595,3090,3090,3090,3090,2
20240930,145300,131637415,3095,3095,3095,3095,100
20240930,145200,131327915,3105,3105,3105,3105,0
20240930,145100,131327915,3105,3105,3105,3105,0
20240930,145000,131327915,3105,3105,3105,3105,0
20240930,144900,131327915,3105,3105,3105,3105,0
20240930,144800,131327915,3105,3105,3105,3105,0
20240930,144700,131327915,3105,3105,3105,3105,0
20240930,144600,131327915,3105,3105,3105,3105,0
20240930,144500,131327915,3105,3105,3105,3105,0
20240930,144400,131327915,3105,3105,3105,3105,0
20240930,144300,131327915,3105,3105,3105,3105,0
20240930,144200,131327915,3105,3105,3105,3105,0
20240930,144100,131327915,3105,3105,3105,3105,0
20240930,144000,131327915,3105,3105,3105,3105,0
20240930,143900,131327915,3105,3105,3105,3105,0
20240930,143800,131327915,3105,3105,3105,3105,0
20240930,143700,131327915,3105,3105,3105,3105,0
20240930,143600,131327915,3105,3105,3105,3105,0
20240930,143500,131327915,3105,3105,3105,3105,10
20240930,143400,131296865,3085,3085,3085,3085,0
20240930,143300,131296865,3085,3085,3085,3085,0
20240930,143200,131296865,3085,3085,3085,3085,0
20240930,143100,131296865,3085,3085,3085,3085,0
20240930,143000,131296865,3085,3085,3085,3085,0
20240930,142900,131296865,3085,3085,3085,3085,20
20240930,142800,131235165,3085,3085,3085,3085,0
20240930,142700,131235165,3085,3085,3085,3085,0
20240930,142600,131235165,3085,3085,3085,3085,700
20240930,142500,129075665,3120,3120,3120,3120,0
20240930,142400,129075665,3120,3120,3120,3120,0
20240930,142300,129075665,3120,3120,3120,3120,0
20240930,142200,129075665,3120,3095,3120,3095,50
20240930,142100,128920215,3085,3085,3085,3085,0
20240930,142000,128920215,3085,3085,3085,3085,1535
20240930,141900,124184740,3085,3085,3085,3085,0
20240930,141800,124184740,3085,3085,3085,3085,0
20240930,141700,124184740,3085,3085,3085,3085,0
20240930,141600,124184740,3085,3085,3085,3085,0
20240930,141500,124184740,3085,3085,3085,3085,0
20240930,141400,124184740,3085,3085,3085,3085,0
20240930,141300,124184740,3085,3085,3085,3085,0
20240930,141200,124184740,3085,3085,3085,3085,0
20240930,141100,124184740,3085,3085,3085,3085,0
20240930,141000,124184740,3085,3085,3085,3085,0
20240930,140900,124184740,3085,3085,3085,3085,0
20240930,140800,124184740,3085,3085,3085,3085,0
20240930,140700,124184740,3085,3085,3085,3085,0
20240930,140600,124184740,3085,3085,3085,3085,0
20240930,140500,124184740,3085,3085,3085,3080,78
20240930,140400,123944230,3085,3080,3085,3080,48
20240930,140300,123796270,3085,3085,3085,3085,0
20240930,140200,123796270,3085,3085,3085,3085,63
20240930,140100,123601915,3085,3080,3085,3080,49
20240930,140000,123450875,3085,3080,3085,3080,50
20240930,135900,123296750,3085,3085,3085,3085,0
20240930,135800,123296750,3085,3080,3085,3080,150
20240930,135700,122834625,3080,3080,3080,3080,500
20240930,135600,121294625,3080,3080,3080,3080,0
20240930,135500,121294625,3080,3080,3080,3080,0
20240930,135400,121294625,3080,3080,3080,3080,0
20240930,135300,121294625,3080,3080,3080,3080,0
20240930,135200,121294625,3080,3080,3080,3080,0
20240930,135100,121294625,3080,3080,3080,3080,0
20240930,135000,121294625,3080,3080,3080,3080,237
20240930,134900,120564665,3080,3080,3080,3080,268
20240930,134800,119739225,3085,3085,3085,3085,0
20240930,134700,119739225,3085,3085,3085,3085,70
20240930,134600,119523275,3090,3090,3090,3090,0
20240930,134500,119523275,3090,3090,3090,3090,0
20240930,134400,119523275,3090,3090,3090,3090,0
20240930,134300,119523275,3090,3090,3090,3090,1000
20240930,134200,116433275,3090,3090,3090,3090,0
20240930,134100,116433275,3090,3090,3090,3090,10
20240930,134000,116402375,3085,3085,3085,3085,0
20240930,133900,116402375,3085,3085,3085,3085,0
20240930,133800,116402375,3085,3085,3085,3085,0
20240930,133700,116402375,3085,3085,3085,3085,0
20240930,133600,116402375,3085,3085,3085,3085,0
20240930,133500,116402375,3085,3085,3085,3085,0
20240930,133400,116402375,3085,3085,3085,3085,0
20240930,133300,116402375,3085,3085,3085,3085,0
20240930,133200,116402375,3085,3085,3085,3085,0
20240930,133100,116402375,3085,3085,3085,3085,0
20240930,133000,116402375,3085,3090,3090,3085,1205
20240930,132900,112680460,3100,3100,3100,3100,0
20240930,132800,112680460,3100,3100,3100,3100,0
20240930,132700,112680460,3100,3100,3100,3100,0
20240930,132600,112680460,3100,3100,3100,3100,0
20240930,132500,112680460,3100,3100,3100,3100,0
20240930,132400,112680460,3100,3100,3100,3100,0
20240930,132300,112680460,3100,3100,3100,3100,0
20240930,132200,112680460,3100,3100,3100,3100,0
20240930,132100,112680460,3100,3100,3100,3100,0
20240930,132000,112680460,3100,3100,3100,3100,0
20240930,131900,112680460,3100,3100,3100,3100,1
20240930,131800,112677360,3100,3100,3100,3100,1
20240930,131700,112674260,3090,3090,3090,3090,0
20240930,131600,112674260,3090,3090,3090,3090,0
20240930,131500,112674260,3090,3090,3090,3090,0
20240930,131400,112674260,3090,3090,3090,3090,0
20240930,131300,112674260,3090,3090,3090,3090,0
20240930,131200,112674260,3090,3090,3090,3090,0
20240930,131100,112674260,3090,3090,3090,3090,0
20240930,131000,112674260,3090,3090,3090,3090,0
20240930,130900,112674260,3090,3090,3090,3090,0
20240930,130800,112674260,3090,3095,3095,3090,3000
20240930,130700,103397280,3110,3110,3110,3110,0
20240930,130600,103397280,3110,3110,3110,3110,0
20240930,130500,103397280,3110,3110,3110,3110,0
20240930,130400,103397280,3110,3110,3110,3110,0
20240930,130300,103397280,3110,3110,3110,3110,0
20240930,130200,103397280,3110,3110,3110,3110,0
20240930,130100,103397280,3110,3110,3110,3110,0
20240930,130000,103397280,3110,3110,3110,3110,3
20240930,125900,103387950,3115,3115,3115,3115,0
20240930,125800,103387950,3115,3115,3115,3115,0
20240930,125700,103387950,3115,3115,3115,3115,0
20240930,125600,103387950,3115,3115,3115,3115,0
20240930,125500,103387950,3115,3115,3115,3115,1
20240930,125400,103384835,3095,3095,3095,3095,10
20240930,125300,103353885,3110,3110,3110,3110,0
20240930,125200,103353885,3110,3110,3110,3110,0
20240930,125100,103353885,3110,3110,3110,3110,32
20240930,125000,103254365,3110,3110,3110,3110,0
20240930,124900,103254365,3110,3110,3110,3110,0
20240930,124800,103254365,3110,3105,3110,3105,6
20240930,124700,103235730,3085,3090,3090,3085,1998
20240930,124600,97068840,3105,3105,3105,3105,0
20240930,124500,97068840,3105,3105,3105,3105,0
20240930,124400,97068840,3105,3105,3105,3105,0
20240930,124300,97068840,3105,3105,3105,3105,0
20240930,124200,97068840,3105,3105,3105,3105,0
20240930,124100,97068840,3105,3105,3105,3105,0
20240930,124000,97068840,3105,3105,3105,3105,0
20240930,123900,97068840,3105,3105,3105,3105,0
20240930,123800,97068840,3105,3105,3105,3105,0
20240930,123700,97068840,3105,3105,3105,3105,0
20240930,123600,97068840,3105,3105,3105,3105,2
20240930,123500,97062630,3105,3105,3105,3105,0
20240930,123400,97062630,3105,3105,3105,3105,0
20240930,123300,97062630,3105,3105,3105,3105,0
20240930,123200,97062630,3105,3105,3105,3105,0
20240930,123100,97062630,3105,3105,3105,3105,0
20240930,123000,97062630,3105,3105,3105,3105,0
20240930,122900,97062630,3105,3105,3105,3105,0
20240930,122800,97062630,3105,3105,3105,3105,0
20240930,122700,97062630,3105,3105,3105,3105,0
20240930,122600,97062630,3105,3105,3105,3105,0
20240930,122500,97062630,3105,3105,3105,3105,0
20240930,122400,97062630,3105,3105,3105,3105,0
20240930,122300,97062630,3105,3105,3105,3105,0
20240930,122200,97062630,3105,3105,3105,3105,21
20240930,122100,96997425,3100,3100,3100,3100,0
20240930,122000,96997425,3100,3100,3100,3100,0
20240930,121900,96997425,3100,3100,3100,3100,0
20240930,121800,96997425,3100,3100,3100,3100,0
20240930,121700,96997425,3100,3100,3100,3100,37
20240930,121600,96882725,3100,3100,3100,3100,963
20240930,121500,93897425,3100,3100,3100,3100,0
20240930,121400,93897425,3100,3100,3100,3100,1
20240930,121300,93894325,3100,3100,3100,3100,0
20240930,121200,93894325,3100,3100,3100,3100,0
20240930,121100,93894325,3100,3100,3100,3100,0
20240930,121000,93894325,3100,3100,3100,3100,1000
20240930,120900,90794325,3100,3090,3100,3090,1000
20240930,120800,87699445,3090,3090,3090,3090,0
20240930,120700,87699445,3090,3090,3090,3090,0
20240930,120600,87699445,3090,3090,3090,3090,0
20240930,120500,87699445,3090,3090,3090,3090,0
20240930,120400,87699445,3090,3090,3090,3090,0
20240930,120300,87699445,3090,3095,3095,3080,908
20240930,120200,84902775,3085,3085,3085,3085,0
20240930,120100,84902775,3085,3085,3085,3085,0
20240930,120000,84902775,3085,3085,3085,3085,0
20240930,115900,84902775,3085,3085,3085,3085,1
20240930,115800,84899690,3080,3080,3080,3080,0
20240930,115700,84899690,3080,3080,3080,3080,0
20240930,115600,84899690,3080,3080,3080,3080,0
20240930,115500,84899690,3080,3080,3080,3080,0
20240930,115400,84899690,3080,3080,3080,3080,41
20240930,115300,84773410,3085,3085,3085,3085,0
20240930,115200,84773410,3085,3085,3085,3085,410
20240930,115100,83508560,3095,3095,3095,3095,0
20240930,115000,83508560,3095,3095,3095,3095,0
20240930,114900,83508560,3095,3095,3095,3095,0
20240930,114800,83508560,3095,3095,3095,3095,0
20240930,114700,83508560,3095,3095,3095,3095,0
20240930,114600,83508560,3095,3095,3095,3095,0
20240930,114500,83508560,3095,3095,3095,3095,0
20240930,114400,83508560,3095,3095,3095,3095,0
20240930,114300,83508560,3095,3095,3095,3095,0
20240930,114200,83508560,3095,3095,3095,3095,0
20240930,114100,83508560,3095,3095,3095,3095,200
20240930,114000,82889560,3095,3095,3095,3095,0
20240930,113900,82889560,3095,3095,3095,3095,1
20240930,113800,82886465,3080,3080,3080,3080,0
20240930,113700,82886465,3080,3080,3080,3080,0
20240930,113600,82886465,3080,3095,3095,3080,59
20240930,113500,82704725,3095,3095,3095,3085,1003
20240930,113400,79610440,3095,3095,3095,3095,0
20240930,113300,79610440,3095,3085,3095,3085,2
20240930,113200,79604260,3090,3090,3090,3090,0
20240930,113100,79604260,3090,3085,3090,3085,1000
20240930,113000,76517760,3100,3100,3100,3100,0
20240930,112900,76517760,3100,3100,3100,3100,0
20240930,112800,76517760,3100,3100,3100,3100,0
20240930,112700,76517760,3100,3100,3100,3100,0
20240930,112600,76517760,3100,3100,3100,3100,0
20240930,112500,76517760,3100,3100,3100,3100,0
20240930,112400,76517760,3100,3100,3100,3100,0
20240930,112300,76517760,3100,3095,3100,3095,41
20240930,112200,76390860,3095,3095,3095,3095,1
20240930,112100,76387765,3095,3095,3095,3095,27
20240930,112000,76304200,3085,3085,3085,3085,229
20240930,111900,75597735,3085,3085,3085,3085,0
20240930,111800,75597735,3085,3085,3085,3085,1
20240930,111700,75594650,3085,3085,3085,3085,2
20240930,111600,75588480,3085,3080,3085,3070,2002
20240930,111500,69437305,3085,3085,3085,3075,3
20240930,111400,69428060,3075,3075,3075,3075,0
20240930,111300,69428060,3075,3075,3075,3075,0
20240930,111200,69428060,3075,3075,3075,3075,4
20240930,111100,69415760,3075,3075,3075,3075,3
20240930,111000,69406535,3085,3090,3090,3075,405
20240930,110900,68161135,3075,3075,3075,3075,0
20240930,110800,68161135,3075,3075,3075,3075,0
20240930,110700,68161135,3075,3075,3075,3075,27
20240930,110600,68078110,3090,3090,3090,3090,0
20240930,110500,68078110,3090,3080,3090,3080,469
20240930,110400,66633580,3090,3090,3090,3090,0
20240930,110300,66633580,3090,3090,3090,3090,0
20240930,110200,66633580,3090,3095,3095,3090,19
20240930,110100,66574865,3095,3095,3095,3095,0
20240930,110000,66574865,3095,3095,3095,3095,0
20240930,105900,66574865,3095,3095,3095,3095,0
20240930,105800,66574865,3095,3095,3095,3095,0
20240930,105700,66574865,3095,3095,3095,3095,1
20240930,105600,66571770,3095,3095,3095,3095,1
20240930,105500,66568675,3085,3085,3085,3085,0
20240930,105400,66568675,3085,3085,3085,3085,0
20240930,105300,66568675,3085,3090,3090,3085,721
20240930,105200,64342880,3100,3100,3100,3100,1
20240930,105100,64339780,3100,3100,3100,3100,1
20240930,105000,64336680,3100,3100,3100,3100,40
20240930,104900,64212680,3100,3100,3100,3100,0
20240930,104800,64212680,3100,3100,3100,3100,0
20240930,104700,64212680,3100,3100,3100,3100,1
20240930,104600,64209580,3100,3085,3100,3085,87
20240930,104500,63941140,3085,3085,3085,3085,43
20240930,104400,63808485,3085,3080,3085,3080,147
20240930,104300,63355720,3080,3080,3080,3075,15
20240930,104200,63309525,3080,3080,3080,3075,102
20240930,104100,62995370,3075,3075,3075,3075,0
20240930,104000,62995370,3075,3075,3080,3075,7
20240930,103900,62973840,3075,3085,3085,3075,968
20240930,103800,59992050,3085,3085,3085,3085,73
20240930,103700,59766845,3085,3105,3105,3080,5155
20240930,103600,43817875,3100,3100,3100,3100,0
20240930,103500,43817875,3100,3125,3125,3100,5001
20240930,103400,28312885,3150,3150,3150,3150,0
20240930,103300,28312885,3150,3150,3150,3150,0
20240930,103200,28312885,3150,3150,3150,3150,0
20240930,103100,28312885,3150,3135,3155,3135,35
20240930,103000,28202765,3135,3135,3135,3135,0
20240930,102900,28202765,3135,3135,3135,3135,0
20240930,102800,28202765,3135,3135,3135,3135,0
20240930,102700,28202765,3135,3135,3135,3135,0
20240930,102600,28202765,3135,3135,3135,3135,0
20240930,102500,28202765,3135,3135,3135,3135,2
20240930,102400,28196495,3135,3135,3135,3135,100
20240930,102300,27882995,3135,3135,3135,3135,0
20240930,102200,27882995,3135,3135,3135,3135,0
20240930,102100,27882995,3135,3135,3135,3135,0
20240930,102000,27882995,3135,3135,3135,3135,0
20240930,101900,27882995,3135,3135,3135,3135,0
20240930,101800,27882995,3135,3135,3135,3135,0
20240930,101700,27882995,3135,3135,3135,3135,1
20240930,101600,27879860,3135,3135,3135,3135,0
20240930,101500,27879860,3135,3135,3135,3135,0
20240930,101400,27879860,3135,3135,3135,3135,1
20240930,101300,27876725,3135,3135,3135,3135,6
20240930,101200,27857915,3135,3130,3135,3130,238
20240930,101100,27112675,3130,3130,3130,3130,2
20240930,101000,27106415,3100,3140,3145,3100,3008
20240930,100900,17756510,3140,3135,3140,3135,7
20240930,100800,17734560,3110,3110,3110,3110,0
20240930,100700,17734560,3110,3140,3140,3110,1800
20240930,100600,12121875,3145,3145,3145,3145,0
20240930,100500,12121875,3145,3145,3145,3145,0
20240930,100400,12121875,3145,3145,3145,3145,0
20240930,100300,12121875,3145,3155,3155,3145,345
20240930,100200,11034885,3160,3160,3160,3160,0
20240930,100100,11034885,3160,3160,3160,3160,0
20240930,100000,11034885,3160,3160,3160,3160,0
20240930,095900,11034885,3160,3160,3160,3160,0
20240930,095800,11034885,3160,3160,3160,3160,0
20240930,095700,11034885,3160,3160,3160,3160,0
20240930,095600,11034885,3160,3160,3160,3160,0
20240930,095500,11034885,3160,3160,3160,3160,0
20240930,095400,11034885,3160,3160,3160,3160,21
20240930,095300,10968525,3175,3175,3175,3175,0
20240930,095200,10968525,3175,3175,3175,3175,0
20240930,095100,10968525,3175,3175,3175,3175,0
20240930,095000,10968525,3175,3175,3175,3175,1
20240930,094900,10965350,3155,3155,3155,3155,0
20240930,094800,10965350,3155,3155,3155,3155,1
20240930,094700,10962195,3180,3180,3180,3180,6
20240930,094600,10943115,3155,3180,3180,3155,532
20240930,094500,9258060,3205,3205,3205,3205,0
20240930,094400,9258060,3205,3175,3205,3175,30
20240930,094300,9162305,3180,3180,3180,3180,0
20240930,094200,9162305,3180,3180,3180,3180,0
20240930,094100,9162305,3180,3180,3180,3180,0
20240930,094000,9162305,3180,3180,3180,3180,0
20240930,093900,9162305,3180,3180,3180,3180,0
20240930,093800,9162305,3180,3180,3180,3180,0
20240930,093700,9162305,3180,3175,3180,3175,11
20240930,093600,9127370,3185,3185,3185,3185,0
20240930,093500,9127370,3185,3185,3185,3185,0
20240930,093400,9127370,3185,3185,3185,3185,10
20240930,093300,9095520,3195,3195,3195,3195,0
20240930,093200,9095520,3195,3195,3195,3195,0
20240930,093100,9095520,3195,3195,3195,3195,0
20240930,093000,9095520,3195,3195,3195,3195,0
20240930,092900,9095520,3195,3195,3195,3195,5
20240930,092800,9079545,3195,3170,3195,3170,12
20240930,092700,9041480,3180,3200,3200,3180,400
20240930,092600,7769045,3225,3160,3225,3160,161
20240930,092500,7255800,3160,3160,3160,3160,10
20240930,092400,7224200,3155,3150,3155,3150,23
20240930,092300,7151670,3145,3160,3160,3120,1952
20240930,092200,1033020,3165,3185,3185,3165,9
20240930,092100,1004430,3170,3170,3170,3170,2
20240930,092000,998090,3185,3185,3185,3185,30
20240930,091900,902540,3160,3170,3170,3160,7
20240930,091800,880365,3185,3185,3185,3185,20
20240930,091700,816665,3185,3185,3185,3185,49
20240930,091600,660600,3185,3185,3185,3185,0
20240930,091500,660600,3185,3185,3185,3185,2
20240930,091400,654230,3185,3185,3185,3185,13
20240930,091300,612825,3185,3180,3185,3180,10
20240930,091200,580985,3160,3160,3160,3160,0
20240930,091100,580985,3160,3160,3160,3160,0
20240930,091000,580985,3160,3160,3160,3160,0
20240930,090900,580985,3160,3160,3160,3160,0
20240930,090800,580985,3160,3160,3160,3160,0
20240930,090700,580985,3160,3170,3170,3160,109
20240930,090600,235830,3175,3175,3175,3175,0
20240930,090500,235830,3175,3175,3175,3175,0
20240930,090400,235830,3175,3175,3175,3175,11
20240930,090300,200905,3180,3185,3185,3180,30
20240930,090200,105455,3190,3190,3190,3190,0
20240930,090100,105455,3190,3195,3195,3190,19
20240930,090000,44800,3200,3200,3200,3200,14