KissMeData/175140/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,203100,693517390,5990,5990,5990,5990,4056
20240930,203000,693517390,5990,5990,5990,5990,0
20240930,202900,693517390,5990,5990,5990,5990,0
20240930,202800,693517390,5990,5990,5990,5990,0
20240930,202700,693517390,5990,5990,5990,5990,0
20240930,202600,693517390,5990,5990,5990,5990,0
20240930,202500,693517390,5990,5990,5990,5990,0
20240930,202400,693517390,5990,5990,5990,5990,0
20240930,202300,693517390,5990,5990,5990,5990,0
20240930,202200,693517390,5990,5990,5990,5990,0
20240930,202100,693517390,5990,5990,5990,5990,0
20240930,202000,693517390,5990,5990,5990,5990,0
20240930,201900,693517390,5990,5990,5990,5990,0
20240930,201800,693517390,5990,5990,5990,5990,0
20240930,201700,693517390,5990,5990,5990,5990,0
20240930,201600,693517390,5990,5990,5990,5990,0
20240930,201500,693517390,5990,5990,5990,5990,0
20240930,201400,693517390,5990,5990,5990,5990,0
20240930,201300,693517390,5990,5990,5990,5990,0
20240930,201200,693517390,5990,5990,5990,5990,0
20240930,201100,693517390,5990,5990,5990,5990,0
20240930,201000,693517390,5990,5990,5990,5990,0
20240930,200900,693517390,5990,5990,5990,5990,0
20240930,200800,693517390,5990,5990,5990,5990,0
20240930,200700,693517390,5990,5990,5990,5990,0
20240930,200600,693517390,5990,5990,5990,5990,0
20240930,200500,693517390,5990,5990,5990,5990,0
20240930,200400,693517390,5990,5990,5990,5990,0
20240930,200300,693517390,5990,5990,5990,5990,0
20240930,200200,693517390,5990,5990,5990,5990,0
20240930,200100,693517390,5990,5990,5990,5990,4056
20240930,200000,693517390,5990,5990,5990,5990,0
20240930,195900,693517390,5990,5990,5990,5990,0
20240930,195800,693517390,5990,5990,5990,5990,0
20240930,195700,693517390,5990,5990,5990,5990,0
20240930,195600,693517390,5990,5990,5990,5990,0
20240930,195500,693517390,5990,5990,5990,5990,0
20240930,195400,693517390,5990,5990,5990,5990,0
20240930,195300,693517390,5990,5990,5990,5990,0
20240930,195200,693517390,5990,5990,5990,5990,0
20240930,195100,693517390,5990,5990,5990,5990,0
20240930,195000,693517390,5990,5990,5990,5990,0
20240930,194900,693517390,5990,5990,5990,5990,0
20240930,194800,693517390,5990,5990,5990,5990,0
20240930,194700,693517390,5990,5990,5990,5990,0
20240930,194600,693517390,5990,5990,5990,5990,0
20240930,194500,693517390,5990,5990,5990,5990,0
20240930,194400,693517390,5990,5990,5990,5990,0
20240930,194300,693517390,5990,5990,5990,5990,0
20240930,194200,693517390,5990,5990,5990,5990,0
20240930,194100,693517390,5990,5990,5990,5990,0
20240930,194000,693517390,5990,5990,5990,5990,0
20240930,193900,693517390,5990,5990,5990,5990,0
20240930,193800,693517390,5990,5990,5990,5990,0
20240930,193700,693517390,5990,5990,5990,5990,0
20240930,193600,693517390,5990,5990,5990,5990,0
20240930,193500,693517390,5990,5990,5990,5990,0
20240930,193400,693517390,5990,5990,5990,5990,0
20240930,193300,693517390,5990,5990,5990,5990,0
20240930,193200,693517390,5990,5990,5990,5990,0
20240930,193100,693517390,5990,5990,5990,5990,4056
20240930,193000,693517390,5990,5990,5990,5990,0
20240930,192900,693517390,5990,5990,5990,5990,0
20240930,192800,693517390,5990,5990,5990,5990,0
20240930,192700,693517390,5990,5990,5990,5990,0
20240930,192600,693517390,5990,5990,5990,5990,0
20240930,192500,693517390,5990,5990,5990,5990,0
20240930,192400,693517390,5990,5990,5990,5990,0
20240930,192300,693517390,5990,5990,5990,5990,0
20240930,192200,693517390,5990,5990,5990,5990,0
20240930,192100,693517390,5990,5990,5990,5990,0
20240930,192000,693517390,5990,5990,5990,5990,0
20240930,191900,693517390,5990,5990,5990,5990,0
20240930,191800,693517390,5990,5990,5990,5990,0
20240930,191700,693517390,5990,5990,5990,5990,0
20240930,191600,693517390,5990,5990,5990,5990,0
20240930,191500,693517390,5990,5990,5990,5990,0
20240930,191400,693517390,5990,5990,5990,5990,0
20240930,191300,693517390,5990,5990,5990,5990,0
20240930,191200,693517390,5990,5990,5990,5990,0
20240930,191100,693517390,5990,5990,5990,5990,0
20240930,191000,693517390,5990,5990,5990,5990,0
20240930,190900,693517390,5990,5990,5990,5990,0
20240930,190800,693517390,5990,5990,5990,5990,0
20240930,190700,693517390,5990,5990,5990,5990,0
20240930,190600,693517390,5990,5990,5990,5990,0
20240930,190500,693517390,5990,5990,5990,5990,0
20240930,190400,693517390,5990,5990,5990,5990,0
20240930,190300,693517390,5990,5990,5990,5990,0
20240930,190200,693517390,5990,5990,5990,5990,0
20240930,190100,693517390,5990,5990,5990,5990,4056
20240930,190000,693517390,5990,5990,5990,5990,0
20240930,185900,693517390,5990,5990,5990,5990,0
20240930,185800,693517390,5990,5990,5990,5990,0
20240930,185700,693517390,5990,5990,5990,5990,0
20240930,185600,693517390,5990,5990,5990,5990,0
20240930,185500,693517390,5990,5990,5990,5990,0
20240930,185400,693517390,5990,5990,5990,5990,0
20240930,185300,693517390,5990,5990,5990,5990,0
20240930,185200,693517390,5990,5990,5990,5990,0
20240930,185100,693517390,5990,5990,5990,5990,0
20240930,185000,693517390,5990,5990,5990,5990,0
20240930,184900,693517390,5990,5990,5990,5990,0
20240930,184800,693517390,5990,5990,5990,5990,0
20240930,184700,693517390,5990,5990,5990,5990,0
20240930,184600,693517390,5990,5990,5990,5990,0
20240930,184500,693517390,5990,5990,5990,5990,0
20240930,184400,693517390,5990,5990,5990,5990,0
20240930,184300,693517390,5990,5990,5990,5990,0
20240930,184200,693517390,5990,5990,5990,5990,0
20240930,184100,693517390,5990,5990,5990,5990,0
20240930,184000,693517390,5990,5990,5990,5990,0
20240930,183900,693517390,5990,5990,5990,5990,0
20240930,183800,693517390,5990,5990,5990,5990,0
20240930,183700,693517390,5990,5990,5990,5990,0
20240930,183600,693517390,5990,5990,5990,5990,0
20240930,183500,693517390,5990,5990,5990,5990,0
20240930,183400,693517390,5990,5990,5990,5990,0
20240930,183300,693517390,5990,5990,5990,5990,0
20240930,183200,693517390,5990,5990,5990,5990,0
20240930,183100,693517390,5990,5990,5990,5990,4056
20240930,183000,693517390,5990,5990,5990,5990,0
20240930,182900,693517390,5990,5990,5990,5990,0
20240930,182800,693517390,5990,5990,5990,5990,0
20240930,182700,693517390,5990,5990,5990,5990,0
20240930,182600,693517390,5990,5990,5990,5990,0
20240930,182500,693517390,5990,5990,5990,5990,0
20240930,182400,693517390,5990,5990,5990,5990,0
20240930,182300,693517390,5990,5990,5990,5990,0
20240930,182200,693517390,5990,5990,5990,5990,0
20240930,182100,693517390,5990,5990,5990,5990,0
20240930,182000,693517390,5990,5990,5990,5990,0
20240930,181900,693517390,5990,5990,5990,5990,0
20240930,181800,693517390,5990,5990,5990,5990,0
20240930,181700,693517390,5990,5990,5990,5990,0
20240930,181600,693517390,5990,5990,5990,5990,0
20240930,181500,693517390,5990,5990,5990,5990,0
20240930,181400,693517390,5990,5990,5990,5990,0
20240930,181300,693517390,5990,5990,5990,5990,0
20240930,181200,693517390,5990,5990,5990,5990,0
20240930,181100,693517390,5990,5990,5990,5990,0
20240930,181000,693517390,5990,5990,5990,5990,0
20240930,180900,693517390,5990,5990,5990,5990,0
20240930,180800,693517390,5990,5990,5990,5990,0
20240930,180700,693517390,5990,5990,5990,5990,0
20240930,180600,693517390,5990,5990,5990,5990,0
20240930,180500,693517390,5990,5990,5990,5990,0
20240930,180400,693517390,5990,5990,5990,5990,0
20240930,180300,693517390,5990,5990,5990,5990,0
20240930,180200,693517390,5990,5990,5990,5990,0
20240930,180100,693517390,5990,5990,5990,5990,4056
20240930,180000,693517390,5990,5990,5990,5990,0
20240930,175900,693517390,5990,5990,5990,5990,0
20240930,175800,693517390,5990,5990,5990,5990,0
20240930,175700,693517390,5990,5990,5990,5990,0
20240930,175600,693517390,5990,5990,5990,5990,0
20240930,175500,693517390,5990,5990,5990,5990,0
20240930,175400,693517390,5990,5990,5990,5990,0
20240930,175300,693517390,5990,5990,5990,5990,0
20240930,175200,693517390,5990,5990,5990,5990,0
20240930,175100,693517390,5990,5990,5990,5990,0
20240930,175000,693517390,5990,5990,5990,5990,0
20240930,174900,693517390,5990,5990,5990,5990,0
20240930,174800,693517390,5990,5990,5990,5990,0
20240930,174700,693517390,5990,5990,5990,5990,0
20240930,174600,693517390,5990,5990,5990,5990,0
20240930,174500,693517390,5990,5990,5990,5990,0
20240930,174400,693517390,5990,5990,5990,5990,0
20240930,174300,693517390,5990,5990,5990,5990,0
20240930,174200,693517390,5990,5990,5990,5990,0
20240930,174100,693517390,5990,5990,5990,5990,0
20240930,174000,693517390,5990,5990,5990,5990,0
20240930,173900,693517390,5990,5990,5990,5990,0
20240930,173800,693517390,5990,5990,5990,5990,0
20240930,173700,693517390,5990,5990,5990,5990,0
20240930,173600,693517390,5990,5990,5990,5990,0
20240930,173500,693517390,5990,5990,5990,5990,0
20240930,173400,693517390,5990,5990,5990,5990,0
20240930,173300,693517390,5990,5990,5990,5990,0
20240930,173200,693517390,5990,5990,5990,5990,0
20240930,173100,693517390,5990,5990,5990,5990,4056
20240930,173000,693517390,5990,5990,5990,5990,0
20240930,172900,693517390,5990,5990,5990,5990,0
20240930,172800,693517390,5990,5990,5990,5990,0
20240930,172700,693517390,5990,5990,5990,5990,0
20240930,172600,693517390,5990,5990,5990,5990,0
20240930,172500,693517390,5990,5990,5990,5990,0
20240930,172400,693517390,5990,5990,5990,5990,0
20240930,172300,693517390,5990,5990,5990,5990,0
20240930,172200,693517390,5990,5990,5990,5990,0
20240930,172100,693517390,5990,5990,5990,5990,0
20240930,172000,693517390,5990,5990,5990,5990,0
20240930,171900,693517390,5990,5990,5990,5990,0
20240930,171800,693517390,5990,5990,5990,5990,0
20240930,171700,693517390,5990,5990,5990,5990,0
20240930,171600,693517390,5990,5990,5990,5990,0
20240930,171500,693517390,5990,5990,5990,5990,0
20240930,171400,693517390,5990,5990,5990,5990,0
20240930,171300,693517390,5990,5990,5990,5990,0
20240930,171200,693517390,5990,5990,5990,5990,0
20240930,171100,693517390,5990,5990,5990,5990,0
20240930,171000,693517390,5990,5990,5990,5990,0
20240930,170900,693517390,5990,5990,5990,5990,0
20240930,170800,693517390,5990,5990,5990,5990,0
20240930,170700,693517390,5990,5990,5990,5990,0
20240930,170600,693517390,5990,5990,5990,5990,0
20240930,170500,693517390,5990,5990,5990,5990,0
20240930,170400,693517390,5990,5990,5990,5990,0
20240930,170300,693517390,5990,5990,5990,5990,0
20240930,170200,693517390,5990,5990,5990,5990,0
20240930,170100,693517390,5990,5990,5990,5990,4056
20240930,170000,693517390,5990,5990,5990,5990,0
20240930,165900,693517390,5990,5990,5990,5990,0
20240930,165800,693517390,5990,5990,5990,5990,0
20240930,165700,693517390,5990,5990,5990,5990,0
20240930,165600,693517390,5990,5990,5990,5990,0
20240930,165500,693517390,5990,5990,5990,5990,0
20240930,165400,693517390,5990,5990,5990,5990,0
20240930,165300,693517390,5990,5990,5990,5990,0
20240930,165200,693517390,5990,5990,5990,5990,0
20240930,165100,693517390,5990,5990,5990,5990,0
20240930,165000,693517390,5990,5990,5990,5990,0
20240930,164900,693517390,5990,5990,5990,5990,0
20240930,164800,693517390,5990,5990,5990,5990,0
20240930,164700,693517390,5990,5990,5990,5990,0
20240930,164600,693517390,5990,5990,5990,5990,0
20240930,164500,693517390,5990,5990,5990,5990,0
20240930,164400,693517390,5990,5990,5990,5990,0
20240930,164300,693517390,5990,5990,5990,5990,0
20240930,164200,693517390,5990,5990,5990,5990,0
20240930,164100,693517390,5990,5990,5990,5990,0
20240930,164000,693517390,5990,5990,5990,5990,0
20240930,163900,693517390,5990,5990,5990,5990,0
20240930,163800,693517390,5990,5990,5990,5990,0
20240930,163700,693517390,5990,5990,5990,5990,0
20240930,163600,693517390,5990,5990,5990,5990,0
20240930,163500,693517390,5990,5990,5990,5990,0
20240930,163400,693517390,5990,5990,5990,5990,0
20240930,163300,693517390,5990,5990,5990,5990,0
20240930,163200,693517390,5990,5990,5990,5990,0
20240930,163100,693517390,5990,5990,5990,5990,4056
20240930,163000,693517390,5990,5990,5990,5990,0
20240930,162900,693517390,5990,5990,5990,5990,0
20240930,162800,693517390,5990,5990,5990,5990,0
20240930,162700,693517390,5990,5990,5990,5990,0
20240930,162600,693517390,5990,5990,5990,5990,0
20240930,162500,693517390,5990,5990,5990,5990,0
20240930,162400,693517390,5990,5990,5990,5990,0
20240930,162300,693517390,5990,5990,5990,5990,0
20240930,162200,693517390,5990,5990,5990,5990,0
20240930,162100,693517390,5990,5990,5990,5990,0
20240930,162000,693517390,5990,5990,5990,5990,0
20240930,161900,693517390,5990,5990,5990,5990,0
20240930,161800,693517390,5990,5990,5990,5990,0
20240930,161700,693517390,5990,5990,5990,5990,0
20240930,161600,693517390,5990,5990,5990,5990,0
20240930,161500,693517390,5990,5990,5990,5990,0
20240930,161400,693517390,5990,5990,5990,5990,0
20240930,161300,693517390,5990,5990,5990,5990,0
20240930,161200,693517390,5990,5990,5990,5990,0
20240930,161100,693517390,5990,5990,5990,5990,0
20240930,161000,693517390,5990,5990,5990,5990,0
20240930,160900,693517390,5990,5990,5990,5990,0
20240930,160800,693517390,5990,5990,5990,5990,0
20240930,160700,693517390,5990,5990,5990,5990,0
20240930,160600,693517390,5990,5990,5990,5990,0
20240930,160500,693517390,5990,5990,5990,5990,0
20240930,160400,693517390,5990,5990,5990,5990,0
20240930,160300,693517390,5990,5990,5990,5990,0
20240930,160200,693517390,5990,5990,5990,5990,0
20240930,160100,693517390,5990,5990,5990,5990,4056
20240930,160000,693517390,5990,5990,5990,5990,0
20240930,155900,693517390,5990,5990,5990,5990,0
20240930,155800,693517390,5990,5990,5990,5990,0
20240930,155700,693517390,5990,5990,5990,5990,0
20240930,155600,693517390,5990,5990,5990,5990,0
20240930,155500,693517390,5990,5990,5990,5990,0
20240930,155400,693517390,5990,5990,5990,5990,0
20240930,155300,693517390,5990,5990,5990,5990,0
20240930,155200,693517390,5990,5990,5990,5990,0
20240930,155100,693517390,5990,5990,5990,5990,0
20240930,155000,693517390,5990,5990,5990,5990,0
20240930,154900,693517390,5990,5990,5990,5990,0
20240930,154800,693517390,5990,5990,5990,5990,0
20240930,154700,693517390,5990,5990,5990,5990,0
20240930,154600,693517390,5990,5990,5990,5990,0
20240930,154500,693517390,5990,5990,5990,5990,0
20240930,154400,693517390,5990,5990,5990,5990,0
20240930,154300,693517390,5990,5990,5990,5990,0
20240930,154200,693517390,5990,5990,5990,5990,0
20240930,154100,693517390,5990,5990,5990,5990,0
20240930,154000,693517390,5990,5990,5990,5990,0
20240930,153900,693517390,5990,5990,5990,5990,0
20240930,153800,693517390,5990,5990,5990,5990,0
20240930,153700,693517390,5990,5990,5990,5990,0
20240930,153600,693517390,5990,5990,5990,5990,0
20240930,153500,693517390,5990,5990,5990,5990,0
20240930,153400,693517390,5990,5990,5990,5990,0
20240930,153300,693517390,5990,5990,5990,5990,0
20240930,153200,693517390,5990,5990,5990,5990,0
20240930,153100,693517390,5990,5990,5990,5990,4056
20240930,153000,693517390,5990,5990,5990,5990,4056
20240930,152900,669221950,6000,6000,6000,6000,0
20240930,152800,669221950,6000,6000,6000,6000,0
20240930,152700,669221950,6000,6000,6000,6000,0
20240930,152600,669221950,6000,6000,6000,6000,0
20240930,152500,669221950,6000,6000,6000,6000,0
20240930,152400,669221950,6000,6000,6000,6000,0
20240930,152300,669221950,6000,6000,6000,6000,0
20240930,152200,669221950,6000,6000,6000,6000,0
20240930,152100,669221950,6000,6000,6000,6000,0
20240930,152000,669221950,6000,6000,6000,6000,0
20240930,151900,669221950,6000,6000,6030,6000,1148
20240930,151800,662333350,6000,6000,6030,6000,457
20240930,151700,659590160,6000,6020,6040,6000,3747
20240930,151600,637062500,6040,6000,6040,6000,1653
20240930,151500,627144460,6000,5990,6000,5990,1401
20240930,151400,618738570,6000,5990,6000,5990,90
20240930,151300,618199420,5990,5980,6000,5980,719
20240930,151200,613890760,5980,5970,5980,5970,305
20240930,151100,612069220,5940,5980,5980,5940,370
20240930,151000,609860910,5980,5980,5990,5980,283
20240930,150900,608166560,5990,5980,5990,5980,603
20240930,150800,604555090,5990,6030,6040,5910,4809
20240930,150700,575872660,6030,6020,6030,6010,1801
20240930,150600,565018990,6020,6030,6030,6020,963
20240930,150500,559218240,6030,6040,6040,6030,374
20240930,150400,556959380,6040,6040,6040,6020,1218
20240930,150300,549613930,6030,6030,6030,6030,1020
20240930,150200,543463330,6030,6020,6030,6010,1227
20240930,150100,536078560,5990,6060,6060,5990,3782
20240930,150000,513278260,6060,6060,6090,6060,233
20240930,145900,511866070,6090,6110,6120,6060,1690
20240930,145800,501568590,6120,6100,6120,6100,1045
20240930,145700,495188330,6100,6090,6110,6080,2385
20240930,145600,480653560,6080,5990,6080,5990,2867
20240930,145500,463406000,5980,5930,5980,5930,3091
20240930,145400,445015580,5930,5920,5930,5920,1002
20240930,145300,439083720,5910,5910,5910,5910,107
20240930,145200,438451350,5920,5920,5920,5920,510
20240930,145100,435432150,5920,5920,5920,5920,5
20240930,145000,435402550,5920,5910,5920,5910,151
20240930,144900,434509140,5910,5910,5910,5910,41
20240930,144800,434266830,5910,5910,5910,5910,473
20240930,144700,431471400,5910,5890,5910,5890,3433
20240930,144600,411224800,5890,5890,5890,5890,0
20240930,144500,411224800,5890,5890,5890,5890,22
20240930,144400,411095220,5890,5880,5890,5880,2
20240930,144300,411083450,5880,5860,5880,5860,2295
20240930,144200,397616820,5860,5860,5860,5860,350
20240930,144100,395565820,5860,5860,5860,5860,0
20240930,144000,395565820,5860,5860,5860,5860,0
20240930,143900,395565820,5860,5860,5860,5860,1
20240930,143800,395559960,5850,5850,5850,5850,0
20240930,143700,395559960,5850,5850,5850,5850,0
20240930,143600,395559960,5850,5850,5850,5850,450
20240930,143500,392927460,5860,5860,5860,5860,1
20240930,143400,392921600,5850,5850,5850,5850,0
20240930,143300,392921600,5850,5850,5850,5850,0
20240930,143200,392921600,5850,5830,5850,5830,289
20240930,143100,391234230,5830,5830,5830,5830,5
20240930,143000,391205080,5840,5840,5840,5840,0
20240930,142900,391205080,5840,5840,5840,5840,0
20240930,142800,391205080,5840,5840,5840,5840,0
20240930,142700,391205080,5840,5840,5840,5840,0
20240930,142600,391205080,5840,5830,5850,5800,869
20240930,142500,386122160,5850,5800,5850,5800,6
20240930,142400,386087280,5850,5860,5860,5830,659
20240930,142300,382232330,5850,5850,5850,5850,7
20240930,142200,382191380,5870,5870,5870,5870,0
20240930,142100,382191380,5870,5860,5870,5860,951
20240930,142000,376609020,5860,5850,5860,5850,1185
20240930,141900,369666990,5840,5800,5840,5800,2255
20240930,141800,356542130,5800,5800,5800,5800,550
20240930,141700,353352130,5790,5790,5790,5790,1
20240930,141600,353346340,5790,5790,5790,5790,0
20240930,141500,353346340,5790,5790,5790,5790,15
20240930,141400,353259490,5790,5790,5790,5790,11
20240930,141300,353195800,5790,5790,5790,5790,105
20240930,141200,352587850,5770,5790,5790,5770,91
20240930,141100,352062320,5790,5790,5790,5790,331
20240930,141000,350145830,5800,5800,5800,5800,0
20240930,140900,350145830,5800,5800,5800,5800,33
20240930,140800,349954430,5800,5810,5810,5800,976
20240930,140700,344289030,5810,5810,5810,5810,1
20240930,140600,344283220,5800,5800,5800,5800,0
20240930,140500,344283220,5800,5800,5800,5800,0
20240930,140400,344283220,5800,5800,5800,5800,721
20240930,140300,340101420,5800,5800,5800,5800,1
20240930,140200,340095620,5790,5790,5790,5790,120
20240930,140100,339400820,5790,5790,5790,5790,0
20240930,140000,339400820,5790,5790,5790,5790,50
20240930,135900,339111320,5790,5790,5790,5790,63
20240930,135800,338746550,5790,5790,5790,5790,0
20240930,135700,338746550,5790,5790,5790,5790,0
20240930,135600,338746550,5790,5790,5790,5790,16
20240930,135500,338653910,5790,5770,5790,5770,101
20240930,135400,338071120,5770,5770,5770,5770,0
20240930,135300,338071120,5770,5770,5770,5770,0
20240930,135200,338071120,5770,5770,5770,5770,14
20240930,135100,337990340,5770,5770,5770,5770,6
20240930,135000,337955720,5770,5780,5780,5770,414
20240930,134900,335566930,5770,5770,5770,5770,28
20240930,134800,335405370,5790,5790,5790,5790,0
20240930,134700,335405370,5790,5790,5790,5790,0
20240930,134600,335405370,5790,5780,5790,5770,501
20240930,134500,332514060,5790,5790,5790,5790,232
20240930,134400,331170780,5780,5780,5780,5780,0
20240930,134300,331170780,5780,5790,5790,5780,113
20240930,134200,330517630,5780,5780,5780,5780,78
20240930,134100,330066790,5780,5780,5780,5780,94
20240930,134000,329523470,5790,5790,5790,5790,13
20240930,133900,329448200,5790,5800,5800,5790,568
20240930,133800,326158870,5790,5790,5790,5790,23
20240930,133700,326025700,5790,5790,5790,5790,0
20240930,133600,326025700,5790,5790,5790,5790,177
20240930,133500,325000870,5790,5740,5790,5740,12998
20240930,133400,249959370,5720,5720,5720,5720,0
20240930,133300,249959370,5720,5730,5730,5720,169
20240930,133200,248991980,5740,5740,5740,5740,76
20240930,133100,248555740,5730,5730,5730,5730,93
20240930,133000,248022850,5730,5730,5730,5730,277
20240930,132900,246435640,5730,5730,5730,5730,0
20240930,132800,246435640,5730,5730,5730,5730,1
20240930,132700,246429910,5720,5720,5720,5720,0
20240930,132600,246429910,5720,5720,5720,5720,20
20240930,132500,246315510,5720,5720,5720,5720,15
20240930,132400,246229710,5730,5730,5730,5720,53
20240930,132300,245926030,5730,5730,5730,5730,0
20240930,132200,245926030,5730,5730,5730,5730,15
20240930,132100,245840080,5730,5730,5730,5730,120
20240930,132000,245152480,5730,5730,5730,5730,18
20240930,131900,245049340,5730,5730,5730,5730,0
20240930,131800,245049340,5730,5730,5730,5730,2
20240930,131700,245037880,5730,5730,5730,5730,1
20240930,131600,245032150,5720,5720,5720,5720,0
20240930,131500,245032150,5720,5730,5730,5720,155
20240930,131400,244145200,5730,5730,5730,5730,0
20240930,131300,244145200,5730,5730,5730,5730,1
20240930,131200,244139470,5720,5720,5720,5720,268
20240930,131100,242606510,5730,5730,5730,5730,1
20240930,131000,242600780,5710,5710,5710,5710,0
20240930,130900,242600780,5710,5710,5710,5710,0
20240930,130800,242600780,5710,5710,5710,5710,27
20240930,130700,242446610,5720,5720,5720,5720,0
20240930,130600,242446610,5720,5720,5720,5720,105
20240930,130500,241846010,5730,5720,5730,5720,28
20240930,130400,241685750,5720,5730,5730,5720,451
20240930,130300,239101530,5730,5730,5730,5730,0
20240930,130200,239101530,5730,5730,5730,5730,0
20240930,130100,239101530,5730,5730,5730,5730,0
20240930,130000,239101530,5730,5720,5730,5720,5
20240930,125900,239072920,5730,5730,5730,5730,0
20240930,125800,239072920,5730,5730,5730,5730,0
20240930,125700,239072920,5730,5730,5730,5730,0
20240930,125600,239072920,5730,5730,5730,5730,0
20240930,125500,239072920,5730,5730,5730,5730,0
20240930,125400,239072920,5730,5730,5730,5730,0
20240930,125300,239072920,5730,5710,5730,5710,81
20240930,125200,238610390,5730,5730,5730,5730,0
20240930,125100,238610390,5730,5730,5730,5730,10
20240930,125000,238553090,5740,5740,5740,5740,0
20240930,124900,238553090,5740,5740,5740,5740,0
20240930,124800,238553090,5740,5730,5740,5730,85
20240930,124700,238065260,5740,5740,5740,5740,0
20240930,124600,238065260,5740,5730,5740,5730,501
20240930,124500,235194520,5730,5730,5730,5730,0
20240930,124400,235194520,5730,5730,5730,5730,1
20240930,124300,235188790,5710,5710,5710,5710,284
20240930,124200,233567150,5720,5720,5720,5720,15
20240930,124100,233481350,5720,5730,5730,5720,170
20240930,124000,232508810,5730,5730,5730,5730,14
20240930,123900,232428590,5720,5720,5720,5720,0
20240930,123800,232428590,5720,5720,5720,5720,72
20240930,123700,232016750,5730,5720,5730,5720,15
20240930,123600,231930940,5730,5730,5730,5730,0
20240930,123500,231930940,5730,5730,5730,5730,0
20240930,123400,231930940,5730,5730,5730,5730,0
20240930,123300,231930940,5730,5730,5730,5730,100
20240930,123200,231357940,5730,5720,5730,5720,2
20240930,123100,231346490,5730,5730,5730,5730,0
20240930,123000,231346490,5730,5730,5730,5730,0
20240930,122900,231346490,5730,5730,5730,5730,0
20240930,122800,231346490,5730,5730,5730,5730,0
20240930,122700,231346490,5730,5730,5730,5730,0
20240930,122600,231346490,5730,5730,5730,5730,1
20240930,122500,231340760,5720,5720,5720,5720,0
20240930,122400,231340760,5720,5720,5720,5720,173
20240930,122300,230351200,5730,5730,5730,5730,0
20240930,122200,230351200,5730,5730,5730,5730,50
20240930,122100,230064700,5740,5740,5740,5740,0
20240930,122000,230064700,5740,5740,5740,5740,0
20240930,121900,230064700,5740,5740,5740,5740,0
20240930,121800,230064700,5740,5740,5740,5740,1
20240930,121700,230058960,5730,5730,5730,5730,30
20240930,121600,229887060,5730,5730,5730,5730,21
20240930,121500,229766730,5730,5730,5730,5730,0
20240930,121400,229766730,5730,5730,5730,5730,0
20240930,121300,229766730,5730,5730,5730,5730,5
20240930,121200,229738080,5720,5730,5730,5720,31
20240930,121100,229560750,5720,5730,5730,5720,51
20240930,121000,229268670,5730,5730,5730,5730,0
20240930,120900,229268670,5730,5730,5730,5730,0
20240930,120800,229268670,5730,5730,5730,5730,0
20240930,120700,229268670,5730,5720,5730,5720,38
20240930,120600,229051260,5730,5730,5730,5730,2
20240930,120500,229039800,5740,5730,5740,5730,19
20240930,120400,228930920,5730,5730,5730,5730,0
20240930,120300,228930920,5730,5730,5730,5730,0
20240930,120200,228930920,5730,5730,5730,5730,0
20240930,120100,228930920,5730,5730,5730,5730,38
20240930,120000,228713180,5730,5730,5730,5730,144
20240930,115900,227888060,5740,5740,5740,5740,0
20240930,115800,227888060,5740,5740,5740,5740,0
20240930,115700,227888060,5740,5740,5740,5740,1
20240930,115600,227882320,5730,5730,5730,5730,42
20240930,115500,227641660,5730,5730,5730,5730,0
20240930,115400,227641660,5730,5730,5730,5730,58
20240930,115300,227309320,5730,5740,5740,5730,130
20240930,115200,226563420,5740,5740,5740,5740,0
20240930,115100,226563420,5740,5740,5740,5740,0
20240930,115000,226563420,5740,5740,5740,5740,0
20240930,114900,226563420,5740,5740,5740,5740,1
20240930,114800,226557680,5710,5710,5710,5710,0
20240930,114700,226557680,5710,5710,5710,5710,1117
20240930,114600,220179610,5710,5710,5710,5710,0
20240930,114500,220179610,5710,5700,5710,5700,1301
20240930,114400,212763900,5710,5710,5710,5710,0
20240930,114300,212763900,5710,5730,5730,5710,2
20240930,114200,212752460,5710,5720,5720,5710,700
20240930,114100,208755130,5730,5730,5730,5730,0
20240930,114000,208755130,5730,5730,5730,5730,1
20240930,113900,208749400,5710,5720,5720,5710,20
20240930,113800,208635140,5730,5730,5730,5730,1
20240930,113700,208629410,5710,5710,5710,5710,28
20240930,113600,208469530,5730,5710,5730,5710,19
20240930,113500,208361020,5720,5730,5730,5720,241
20240930,113400,206980160,5740,5740,5740,5740,1
20240930,113300,206974420,5730,5730,5730,5730,50
20240930,113200,206687920,5740,5740,5740,5740,0
20240930,113100,206687920,5740,5740,5740,5740,0
20240930,113000,206687920,5740,5720,5740,5720,3
20240930,112900,206670720,5720,5740,5740,5720,141
20240930,112800,205864160,5720,5720,5720,5720,170
20240930,112700,204891760,5720,5720,5720,5720,23
20240930,112600,204760200,5740,5740,5740,5740,0
20240930,112500,204760200,5740,5740,5740,5740,3
20240930,112400,204742980,5740,5740,5740,5740,0
20240930,112300,204742980,5740,5740,5740,5740,0
20240930,112200,204742980,5740,5740,5740,5740,0
20240930,112100,204742980,5740,5740,5740,5740,0
20240930,112000,204742980,5740,5740,5740,5740,0
20240930,111900,204742980,5740,5740,5740,5740,0
20240930,111800,204742980,5740,5740,5740,5740,0
20240930,111700,204742980,5740,5740,5740,5740,0
20240930,111600,204742980,5740,5740,5740,5740,0
20240930,111500,204742980,5740,5740,5740,5740,0
20240930,111400,204742980,5740,5740,5740,5740,0
20240930,111300,204742980,5740,5740,5740,5740,0
20240930,111200,204742980,5740,5740,5740,5740,90
20240930,111100,204226380,5750,5750,5750,5750,0
20240930,111000,204226380,5750,5750,5750,5750,2
20240930,110900,204214880,5750,5750,5750,5750,0
20240930,110800,204214880,5750,5750,5750,5750,0
20240930,110700,204214880,5750,5740,5750,5740,200
20240930,110600,203064890,5750,5730,5750,5730,171
20240930,110500,202084340,5730,5730,5730,5730,0
20240930,110400,202084340,5730,5730,5730,5730,0
20240930,110300,202084340,5730,5710,5730,5710,275
20240930,110200,200514070,5740,5740,5740,5740,0
20240930,110100,200514070,5740,5740,5740,5740,1
20240930,110000,200508330,5720,5720,5720,5720,15
20240930,105900,200422530,5720,5720,5730,5720,286
20240930,105800,198786110,5760,5750,5760,5750,2
20240930,105700,198774600,5750,5750,5750,5750,31
20240930,105600,198596350,5760,5760,5760,5760,9
20240930,105500,198544510,5760,5760,5760,5760,0
20240930,105400,198544510,5760,5760,5760,5760,0
20240930,105300,198544510,5760,5760,5760,5760,0
20240930,105200,198544510,5760,5740,5760,5730,532
20240930,105100,195496000,5760,5760,5760,5760,0
20240930,105000,195496000,5760,5760,5760,5760,0
20240930,104900,195496000,5760,5760,5760,5760,0
20240930,104800,195496000,5760,5760,5760,5760,1
20240930,104700,195490240,5740,5750,5750,5740,160
20240930,104600,194570840,5770,5770,5770,5770,1
20240930,104500,194565070,5760,5760,5760,5760,500
20240930,104400,191685070,5760,5760,5760,5760,0
20240930,104300,191685070,5760,5760,5760,5760,20
20240930,104200,191569870,5760,5740,5760,5740,25
20240930,104100,191426350,5760,5760,5760,5760,18
20240930,104000,191322670,5780,5780,5780,5780,0
20240930,103900,191322670,5780,5780,5780,5780,0
20240930,103800,191322670,5780,5780,5780,5780,0
20240930,103700,191322670,5780,5780,5780,5780,0
20240930,103600,191322670,5780,5780,5780,5780,0
20240930,103500,191322670,5780,5780,5780,5780,0
20240930,103400,191322670,5780,5780,5780,5780,0
20240930,103300,191322670,5780,5780,5780,5780,0
20240930,103200,191322670,5780,5780,5780,5780,0
20240930,103100,191322670,5780,5780,5780,5780,0
20240930,103000,191322670,5780,5780,5780,5780,0
20240930,102900,191322670,5780,5760,5780,5760,4
20240930,102800,191299610,5780,5760,5780,5730,40
20240930,102700,191068900,5780,5780,5780,5780,106
20240930,102600,190456220,5760,5760,5760,5760,479
20240930,102500,187697180,5760,5740,5760,5740,512
20240930,102400,184758280,5740,5740,5740,5730,94
20240930,102300,184219220,5740,5740,5740,5740,0
20240930,102200,184219220,5740,5740,5740,5740,0
20240930,102100,184219220,5740,5740,5740,5740,440
20240930,102000,181693620,5740,5740,5740,5740,0
20240930,101900,181693620,5740,5740,5740,5740,1
20240930,101800,181687880,5720,5720,5720,5720,50
20240930,101700,181401880,5740,5740,5740,5740,50
20240930,101600,181114880,5740,5740,5740,5740,0
20240930,101500,181114880,5740,5740,5740,5740,0
20240930,101400,181114880,5740,5740,5740,5740,96
20240930,101300,180563840,5740,5740,5740,5740,0
20240930,101200,180563840,5740,5740,5740,5740,0
20240930,101100,180563840,5740,5740,5740,5690,1253
20240930,101000,173422130,5740,5740,5740,5740,0
20240930,100900,173422130,5740,5720,5740,5720,112
20240930,100800,172781470,5720,5720,5720,5720,1
20240930,100700,172775750,5690,5710,5710,5690,755
20240930,100600,168477800,5700,5710,5720,5690,2848
20240930,100500,152254740,5710,5710,5710,5710,191
20240930,100400,151164130,5730,5730,5730,5690,1004
20240930,100300,145448410,5740,5730,5740,5730,400
20240930,100200,143152600,5740,5740,5740,5740,0
20240930,100100,143152600,5740,5740,5740,5740,0
20240930,100000,143152600,5740,5740,5740,5740,0
20240930,095900,143152600,5740,5740,5740,5730,1273
20240930,095800,135845590,5740,5720,5740,5720,500
20240930,095700,132983330,5720,5710,5720,5700,251
20240930,095600,131552580,5720,5700,5720,5700,151
20240930,095500,130691860,5720,5710,5720,5700,551
20240930,095400,127551050,5720,5700,5720,5690,1087
20240930,095300,121363580,5710,5710,5710,5700,12
20240930,095200,121295070,5710,5710,5710,5710,0
20240930,095100,121295070,5710,5710,5710,5710,1
20240930,095000,121289360,5700,5700,5700,5700,340
20240930,094900,119351360,5720,5720,5720,5700,1001
20240930,094800,113638800,5740,5740,5740,5740,1
20240930,094700,113633060,5740,5740,5740,5740,0
20240930,094600,113633060,5740,5740,5740,5740,13
20240930,094500,113558440,5720,5710,5720,5710,118
20240930,094400,112884080,5710,5740,5740,5710,626
20240930,094300,109304800,5740,5740,5740,5740,12
20240930,094200,109235920,5720,5740,5740,5720,1722
20240930,094100,99383110,5760,5760,5760,5760,0
20240930,094000,99383110,5760,5760,5760,5760,1
20240930,093900,99377350,5750,5760,5760,5750,1564
20240930,093800,90384020,5770,5770,5770,5770,1
20240930,093700,90378250,5760,5760,5760,5760,46
20240930,093600,90113290,5770,5770,5770,5770,0
20240930,093500,90113290,5770,5780,5800,5770,520
20240930,093400,87097910,5800,5780,5800,5780,1000
20240930,093300,81310550,5780,5760,5780,5760,220
20240930,093200,80042950,5780,5780,5780,5780,100
20240930,093100,79464950,5780,5780,5780,5780,0
20240930,093000,79464950,5780,5780,5780,5780,0
20240930,092900,79464950,5780,5760,5780,5750,231
20240930,092800,78135470,5760,5760,5760,5760,280
20240930,092700,76522670,5760,5760,5760,5760,0
20240930,092600,76522670,5760,5770,5770,5760,259
20240930,092500,75030140,5770,5770,5770,5770,0
20240930,092400,75030140,5770,5780,5780,5760,221
20240930,092300,73756410,5780,5780,5780,5780,0
20240930,092200,73756410,5780,5780,5780,5780,40
20240930,092100,73525210,5790,5790,5790,5790,999
20240930,092000,67741000,5790,5810,5810,5790,200
20240930,091900,66581210,5820,5810,5820,5810,1257
20240930,091800,59278030,5800,5790,5800,5790,354
20240930,091700,57226430,5790,5790,5790,5790,39
20240930,091600,57000620,5790,5750,5790,5750,151
20240930,091500,56131330,5740,5750,5750,5740,160
20240930,091400,55212830,5750,5750,5750,5750,390
20240930,091300,52970330,5760,5760,5760,5760,5
20240930,091200,52941530,5760,5760,5760,5760,37
20240930,091100,52728410,5760,5760,5760,5760,508
20240930,091000,49802330,5760,5760,5760,5760,3
20240930,090900,49785050,5760,5760,5760,5760,200
20240930,090800,48633050,5760,5770,5800,5760,306
20240930,090700,46864370,5770,5790,5790,5770,282
20240930,090600,45234790,5790,5790,5790,5790,221
20240930,090500,43955200,5800,5780,5800,5780,802
20240930,090400,39307910,5790,5760,5790,5760,578
20240930,090300,35974400,5760,5780,5780,5760,185
20240930,090200,34907090,5780,5730,5780,5730,483
20240930,090100,32119890,5730,5740,5740,5650,2731
20240930,090000,16540390,5760,5730,5760,5710,2887