KissMeData/014130/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,185900,67769890,3800,3800,3800,3800,959
20240930,185800,67769890,3800,3800,3800,3800,0
20240930,185700,67769890,3800,3800,3800,3800,0
20240930,185600,67769890,3800,3800,3800,3800,0
20240930,185500,67769890,3800,3800,3800,3800,0
20240930,185400,67769890,3800,3800,3800,3800,0
20240930,185300,67769890,3800,3800,3800,3800,0
20240930,185200,67769890,3800,3800,3800,3800,0
20240930,185100,67769890,3800,3800,3800,3800,0
20240930,185000,67769890,3800,3800,3800,3800,0
20240930,184900,67769890,3800,3800,3800,3800,0
20240930,184800,67769890,3800,3800,3800,3800,0
20240930,184700,67769890,3800,3800,3800,3800,0
20240930,184600,67769890,3800,3800,3800,3800,0
20240930,184500,67769890,3800,3800,3800,3800,0
20240930,184400,67769890,3800,3800,3800,3800,0
20240930,184300,67769890,3800,3800,3800,3800,0
20240930,184200,67769890,3800,3800,3800,3800,0
20240930,184100,67769890,3800,3800,3800,3800,0
20240930,184000,67769890,3800,3800,3800,3800,0
20240930,183900,67769890,3800,3800,3800,3800,0
20240930,183800,67769890,3800,3800,3800,3800,0
20240930,183700,67769890,3800,3800,3800,3800,0
20240930,183600,67769890,3800,3800,3800,3800,0
20240930,183500,67769890,3800,3800,3800,3800,0
20240930,183400,67769890,3800,3800,3800,3800,0
20240930,183300,67769890,3800,3800,3800,3800,0
20240930,183200,67769890,3800,3800,3800,3800,0
20240930,183100,67769890,3800,3800,3800,3800,0
20240930,183000,67769890,3800,3800,3800,3800,0
20240930,182900,67769890,3800,3800,3800,3800,959
20240930,182800,67769890,3800,3800,3800,3800,0
20240930,182700,67769890,3800,3800,3800,3800,0
20240930,182600,67769890,3800,3800,3800,3800,0
20240930,182500,67769890,3800,3800,3800,3800,0
20240930,182400,67769890,3800,3800,3800,3800,0
20240930,182300,67769890,3800,3800,3800,3800,0
20240930,182200,67769890,3800,3800,3800,3800,0
20240930,182100,67769890,3800,3800,3800,3800,0
20240930,182000,67769890,3800,3800,3800,3800,0
20240930,181900,67769890,3800,3800,3800,3800,0
20240930,181800,67769890,3800,3800,3800,3800,0
20240930,181700,67769890,3800,3800,3800,3800,0
20240930,181600,67769890,3800,3800,3800,3800,0
20240930,181500,67769890,3800,3800,3800,3800,0
20240930,181400,67769890,3800,3800,3800,3800,0
20240930,181300,67769890,3800,3800,3800,3800,0
20240930,181200,67769890,3800,3800,3800,3800,0
20240930,181100,67769890,3800,3800,3800,3800,0
20240930,181000,67769890,3800,3800,3800,3800,0
20240930,180900,67769890,3800,3800,3800,3800,0
20240930,180800,67769890,3800,3800,3800,3800,0
20240930,180700,67769890,3800,3800,3800,3800,0
20240930,180600,67769890,3800,3800,3800,3800,0
20240930,180500,67769890,3800,3800,3800,3800,0
20240930,180400,67769890,3800,3800,3800,3800,0
20240930,180300,67769890,3800,3800,3800,3800,0
20240930,180200,67769890,3800,3800,3800,3800,0
20240930,180100,67769890,3800,3800,3800,3800,0
20240930,180000,67769890,3800,3800,3800,3800,0
20240930,175900,67769890,3800,3800,3800,3800,959
20240930,175800,67769890,3800,3800,3800,3800,0
20240930,175700,67769890,3800,3800,3800,3800,0
20240930,175600,67769890,3800,3800,3800,3800,0
20240930,175500,67769890,3800,3800,3800,3800,0
20240930,175400,67769890,3800,3800,3800,3800,0
20240930,175300,67769890,3800,3800,3800,3800,0
20240930,175200,67769890,3800,3800,3800,3800,0
20240930,175100,67769890,3800,3800,3800,3800,0
20240930,175000,67769890,3800,3800,3800,3800,0
20240930,174900,67769890,3800,3800,3800,3800,0
20240930,174800,67769890,3800,3800,3800,3800,0
20240930,174700,67769890,3800,3800,3800,3800,0
20240930,174600,67769890,3800,3800,3800,3800,0
20240930,174500,67769890,3800,3800,3800,3800,0
20240930,174400,67769890,3800,3800,3800,3800,0
20240930,174300,67769890,3800,3800,3800,3800,0
20240930,174200,67769890,3800,3800,3800,3800,0
20240930,174100,67769890,3800,3800,3800,3800,0
20240930,174000,67769890,3800,3800,3800,3800,0
20240930,173900,67769890,3800,3800,3800,3800,0
20240930,173800,67769890,3800,3800,3800,3800,0
20240930,173700,67769890,3800,3800,3800,3800,0
20240930,173600,67769890,3800,3800,3800,3800,0
20240930,173500,67769890,3800,3800,3800,3800,0
20240930,173400,67769890,3800,3800,3800,3800,0
20240930,173300,67769890,3800,3800,3800,3800,0
20240930,173200,67769890,3800,3800,3800,3800,0
20240930,173100,67769890,3800,3800,3800,3800,0
20240930,173000,67769890,3800,3800,3800,3800,0
20240930,172900,67769890,3800,3800,3800,3800,959
20240930,172800,67769890,3800,3800,3800,3800,0
20240930,172700,67769890,3800,3800,3800,3800,0
20240930,172600,67769890,3800,3800,3800,3800,0
20240930,172500,67769890,3800,3800,3800,3800,0
20240930,172400,67769890,3800,3800,3800,3800,0
20240930,172300,67769890,3800,3800,3800,3800,0
20240930,172200,67769890,3800,3800,3800,3800,0
20240930,172100,67769890,3800,3800,3800,3800,0
20240930,172000,67769890,3800,3800,3800,3800,0
20240930,171900,67769890,3800,3800,3800,3800,0
20240930,171800,67769890,3800,3800,3800,3800,0
20240930,171700,67769890,3800,3800,3800,3800,0
20240930,171600,67769890,3800,3800,3800,3800,0
20240930,171500,67769890,3800,3800,3800,3800,0
20240930,171400,67769890,3800,3800,3800,3800,0
20240930,171300,67769890,3800,3800,3800,3800,0
20240930,171200,67769890,3800,3800,3800,3800,0
20240930,171100,67769890,3800,3800,3800,3800,0
20240930,171000,67769890,3800,3800,3800,3800,0
20240930,170900,67769890,3800,3800,3800,3800,0
20240930,170800,67769890,3800,3800,3800,3800,0
20240930,170700,67769890,3800,3800,3800,3800,0
20240930,170600,67769890,3800,3800,3800,3800,0
20240930,170500,67769890,3800,3800,3800,3800,0
20240930,170400,67769890,3800,3800,3800,3800,0
20240930,170300,67769890,3800,3800,3800,3800,0
20240930,170200,67769890,3800,3800,3800,3800,0
20240930,170100,67769890,3800,3800,3800,3800,0
20240930,170000,67769890,3800,3800,3800,3800,0
20240930,165900,67769890,3800,3800,3800,3800,959
20240930,165800,67769890,3800,3800,3800,3800,0
20240930,165700,67769890,3800,3800,3800,3800,0
20240930,165600,67769890,3800,3800,3800,3800,0
20240930,165500,67769890,3800,3800,3800,3800,0
20240930,165400,67769890,3800,3800,3800,3800,0
20240930,165300,67769890,3800,3800,3800,3800,0
20240930,165200,67769890,3800,3800,3800,3800,0
20240930,165100,67769890,3800,3800,3800,3800,0
20240930,165000,67769890,3800,3800,3800,3800,0
20240930,164900,67769890,3800,3800,3800,3800,0
20240930,164800,67769890,3800,3800,3800,3800,0
20240930,164700,67769890,3800,3800,3800,3800,0
20240930,164600,67769890,3800,3800,3800,3800,0
20240930,164500,67769890,3800,3800,3800,3800,0
20240930,164400,67769890,3800,3800,3800,3800,0
20240930,164300,67769890,3800,3800,3800,3800,0
20240930,164200,67769890,3800,3800,3800,3800,0
20240930,164100,67769890,3800,3800,3800,3800,0
20240930,164000,67769890,3800,3800,3800,3800,0
20240930,163900,67769890,3800,3800,3800,3800,0
20240930,163800,67769890,3800,3800,3800,3800,0
20240930,163700,67769890,3800,3800,3800,3800,0
20240930,163600,67769890,3800,3800,3800,3800,0
20240930,163500,67769890,3800,3800,3800,3800,0
20240930,163400,67769890,3800,3800,3800,3800,0
20240930,163300,67769890,3800,3800,3800,3800,0
20240930,163200,67769890,3800,3800,3800,3800,0
20240930,163100,67769890,3800,3800,3800,3800,0
20240930,163000,67769890,3800,3800,3800,3800,0
20240930,162900,67769890,3800,3800,3800,3800,959
20240930,162800,67769890,3800,3800,3800,3800,0
20240930,162700,67769890,3800,3800,3800,3800,0
20240930,162600,67769890,3800,3800,3800,3800,0
20240930,162500,67769890,3800,3800,3800,3800,0
20240930,162400,67769890,3800,3800,3800,3800,0
20240930,162300,67769890,3800,3800,3800,3800,0
20240930,162200,67769890,3800,3800,3800,3800,0
20240930,162100,67769890,3800,3800,3800,3800,0
20240930,162000,67769890,3800,3800,3800,3800,0
20240930,161900,67769890,3800,3800,3800,3800,0
20240930,161800,67769890,3800,3800,3800,3800,0
20240930,161700,67769890,3800,3800,3800,3800,0
20240930,161600,67769890,3800,3800,3800,3800,0
20240930,161500,67769890,3800,3800,3800,3800,0
20240930,161400,67769890,3800,3800,3800,3800,0
20240930,161300,67769890,3800,3800,3800,3800,0
20240930,161200,67769890,3800,3800,3800,3800,0
20240930,161100,67769890,3800,3800,3800,3800,0
20240930,161000,67769890,3800,3800,3800,3800,0
20240930,160900,67769890,3800,3800,3800,3800,0
20240930,160800,67769890,3800,3800,3800,3800,0
20240930,160700,67769890,3800,3800,3800,3800,0
20240930,160600,67769890,3800,3800,3800,3800,0
20240930,160500,67769890,3800,3800,3800,3800,0
20240930,160400,67769890,3800,3800,3800,3800,0
20240930,160300,67769890,3800,3800,3800,3800,0
20240930,160200,67769890,3800,3800,3800,3800,0
20240930,160100,67769890,3800,3800,3800,3800,0
20240930,160000,67769890,3800,3800,3800,3800,0
20240930,155900,67769890,3800,3800,3800,3800,959
20240930,155800,67769890,3800,3800,3800,3800,0
20240930,155700,67769890,3800,3800,3800,3800,0
20240930,155600,67769890,3800,3800,3800,3800,0
20240930,155500,67769890,3800,3800,3800,3800,0
20240930,155400,67769890,3800,3800,3800,3800,0
20240930,155300,67769890,3800,3800,3800,3800,0
20240930,155200,67769890,3800,3800,3800,3800,0
20240930,155100,67769890,3800,3800,3800,3800,0
20240930,155000,67769890,3800,3800,3800,3800,0
20240930,154900,67769890,3800,3800,3800,3800,0
20240930,154800,67769890,3800,3800,3800,3800,0
20240930,154700,67769890,3800,3800,3800,3800,0
20240930,154600,67769890,3800,3800,3800,3800,0
20240930,154500,67769890,3800,3800,3800,3800,0
20240930,154400,67769890,3800,3800,3800,3800,0
20240930,154300,67769890,3800,3800,3800,3800,0
20240930,154200,67769890,3800,3800,3800,3800,0
20240930,154100,67769890,3800,3800,3800,3800,0
20240930,154000,67769890,3800,3800,3800,3800,0
20240930,153900,67769890,3800,3800,3800,3800,0
20240930,153800,67769890,3800,3800,3800,3800,0
20240930,153700,67769890,3800,3800,3800,3800,0
20240930,153600,67769890,3800,3800,3800,3800,0
20240930,153500,67769890,3800,3800,3800,3800,0
20240930,153400,67769890,3800,3800,3800,3800,0
20240930,153300,67769890,3800,3800,3800,3800,0
20240930,153200,67769890,3800,3800,3800,3800,0
20240930,153100,67769890,3800,3800,3800,3800,0
20240930,153000,67769890,3800,3800,3800,3800,959
20240930,152900,64125690,3785,3785,3785,3785,0
20240930,152800,64125690,3785,3785,3785,3785,0
20240930,152700,64125690,3785,3785,3785,3785,0
20240930,152600,64125690,3785,3785,3785,3785,0
20240930,152500,64125690,3785,3785,3785,3785,0
20240930,152400,64125690,3785,3785,3785,3785,0
20240930,152300,64125690,3785,3785,3785,3785,0
20240930,152200,64125690,3785,3785,3785,3785,0
20240930,152100,64125690,3785,3785,3785,3785,0
20240930,152000,64125690,3785,3785,3785,3785,0
20240930,151900,64125690,3785,3765,3785,3760,381
20240930,151800,62684680,3785,3785,3785,3785,1
20240930,151700,62680895,3770,3785,3785,3770,5
20240930,151600,62662015,3775,3760,3775,3760,355
20240930,151500,61322085,3780,3780,3780,3780,0
20240930,151400,61322085,3780,3780,3780,3780,0
20240930,151300,61322085,3780,3760,3785,3760,579
20240930,151200,59143600,3760,3760,3760,3760,1
20240930,151100,59139840,3775,3775,3775,3775,0
20240930,151000,59139840,3775,3775,3775,3775,0
20240930,150900,59139840,3775,3775,3775,3775,10
20240930,150800,59102090,3785,3785,3785,3785,0
20240930,150700,59102090,3785,3785,3785,3785,0
20240930,150600,59102090,3785,3785,3785,3785,0
20240930,150500,59102090,3785,3785,3785,3785,0
20240930,150400,59102090,3785,3785,3785,3785,0
20240930,150300,59102090,3785,3785,3785,3785,2
20240930,150200,59094520,3755,3760,3760,3755,15
20240930,150100,59038190,3785,3785,3785,3785,0
20240930,150000,59038190,3785,3785,3785,3785,0
20240930,145900,59038190,3785,3785,3785,3785,1
20240930,145800,59034405,3765,3765,3765,3765,10
20240930,145700,58996755,3765,3770,3795,3760,20
20240930,145600,58921360,3770,3755,3810,3755,767
20240930,145500,56039110,3765,3765,3765,3765,0
20240930,145400,56039110,3765,3765,3765,3765,0
20240930,145300,56039110,3765,3765,3765,3765,0
20240930,145200,56039110,3765,3765,3765,3765,0
20240930,145100,56039110,3765,3770,3770,3760,68
20240930,145000,55783405,3770,3770,3770,3770,0
20240930,144900,55783405,3770,3770,3770,3770,0
20240930,144800,55783405,3770,3765,3810,3765,134
20240930,144700,55275735,3765,3765,3765,3765,0
20240930,144600,55275735,3765,3765,3765,3765,0
20240930,144500,55275735,3765,3765,3765,3765,0
20240930,144400,55275735,3765,3770,3775,3765,97
20240930,144300,54910065,3770,3765,3810,3765,62
20240930,144200,54674945,3785,3765,3785,3765,280
20240930,144100,53615920,3765,3765,3765,3765,220
20240930,144000,52787620,3765,3760,3765,3760,3
20240930,143900,52776335,3760,3760,3760,3760,298
20240930,143800,51655855,3760,3760,3760,3760,0
20240930,143700,51655855,3760,3760,3760,3760,1
20240930,143600,51652095,3780,3780,3780,3780,0
20240930,143500,51652095,3780,3780,3780,3780,0
20240930,143400,51652095,3780,3780,3780,3780,0
20240930,143300,51652095,3780,3780,3780,3780,0
20240930,143200,51652095,3780,3780,3780,3780,0
20240930,143100,51652095,3780,3780,3780,3780,0
20240930,143000,51652095,3780,3780,3780,3780,0
20240930,142900,51652095,3780,3765,3780,3765,201
20240930,142800,50895255,3765,3765,3765,3765,0
20240930,142700,50895255,3765,3765,3765,3765,0
20240930,142600,50895255,3765,3765,3765,3765,0
20240930,142500,50895255,3765,3765,3765,3765,0
20240930,142400,50895255,3765,3765,3765,3765,0
20240930,142300,50895255,3765,3765,3765,3765,2
20240930,142200,50887725,3765,3765,3765,3765,0
20240930,142100,50887725,3765,3765,3765,3765,0
20240930,142000,50887725,3765,3765,3765,3765,0
20240930,141900,50887725,3765,3765,3765,3765,0
20240930,141800,50887725,3765,3765,3765,3765,0
20240930,141700,50887725,3765,3765,3765,3765,0
20240930,141600,50887725,3765,3765,3765,3760,4
20240930,141500,50872670,3760,3760,3760,3760,336
20240930,141400,49609310,3760,3760,3760,3760,0
20240930,141300,49609310,3760,3760,3760,3760,0
20240930,141200,49609310,3760,3760,3760,3760,0
20240930,141100,49609310,3760,3760,3760,3760,0
20240930,141000,49609310,3760,3760,3760,3760,0
20240930,140900,49609310,3760,3760,3760,3760,28
20240930,140800,49504030,3760,3760,3760,3760,0
20240930,140700,49504030,3760,3760,3760,3760,0
20240930,140600,49504030,3760,3760,3760,3760,0
20240930,140500,49504030,3760,3760,3760,3760,1
20240930,140400,49500270,3765,3765,3765,3765,0
20240930,140300,49500270,3765,3765,3765,3765,0
20240930,140200,49500270,3765,3765,3765,3765,0
20240930,140100,49500270,3765,3765,3765,3765,0
20240930,140000,49500270,3765,3765,3765,3765,0
20240930,135900,49500270,3765,3765,3765,3765,1
20240930,135800,49496505,3760,3760,3760,3760,0
20240930,135700,49496505,3760,3760,3760,3760,63
20240930,135600,49259625,3765,3765,3765,3765,23
20240930,135500,49173030,3770,3770,3770,3770,0
20240930,135400,49173030,3770,3770,3770,3770,3
20240930,135300,49161720,3780,3780,3780,3780,0
20240930,135200,49161720,3780,3780,3780,3780,0
20240930,135100,49161720,3780,3770,3780,3770,8
20240930,135000,49131545,3770,3770,3780,3770,9
20240930,134900,49097595,3765,3765,3765,3765,96
20240930,134800,48736155,3785,3775,3785,3775,256
20240930,134700,47769740,3775,3775,3775,3775,1
20240930,134600,47765965,3770,3770,3785,3770,68
20240930,134500,47509585,3770,3770,3770,3770,0
20240930,134400,47509585,3770,3770,3770,3770,0
20240930,134300,47509585,3770,3770,3770,3770,0
20240930,134200,47509585,3770,3770,3770,3770,0
20240930,134100,47509585,3770,3770,3770,3770,0
20240930,134000,47509585,3770,3770,3770,3770,0
20240930,133900,47509585,3770,3770,3770,3770,0
20240930,133800,47509585,3770,3770,3770,3770,0
20240930,133700,47509585,3770,3770,3770,3770,0
20240930,133600,47509585,3770,3770,3770,3770,0
20240930,133500,47509585,3770,3770,3770,3770,3
20240930,133400,47498275,3785,3785,3785,3785,0
20240930,133300,47498275,3785,3785,3785,3785,0
20240930,133200,47498275,3785,3785,3785,3785,0
20240930,133100,47498275,3785,3785,3785,3785,0
20240930,133000,47498275,3785,3785,3785,3785,0
20240930,132900,47498275,3785,3770,3785,3770,36
20240930,132800,47362510,3775,3775,3775,3775,0
20240930,132700,47362510,3775,3775,3775,3775,0
20240930,132600,47362510,3775,3775,3775,3775,0
20240930,132500,47362510,3775,3775,3775,3775,0
20240930,132400,47362510,3775,3775,3775,3775,0
20240930,132300,47362510,3775,3775,3775,3775,1
20240930,132200,47358735,3785,3785,3785,3785,0
20240930,132100,47358735,3785,3785,3785,3785,0
20240930,132000,47358735,3785,3785,3785,3785,0
20240930,131900,47358735,3785,3785,3785,3785,0
20240930,131800,47358735,3785,3785,3785,3785,0
20240930,131700,47358735,3785,3785,3785,3785,0
20240930,131600,47358735,3785,3785,3785,3785,0
20240930,131500,47358735,3785,3785,3785,3785,0
20240930,131400,47358735,3785,3785,3785,3785,0
20240930,131300,47358735,3785,3785,3785,3785,1
20240930,131200,47354950,3780,3780,3780,3780,0
20240930,131100,47354950,3780,3780,3780,3780,4
20240930,131000,47339830,3780,3780,3780,3780,0
20240930,130900,47339830,3780,3780,3780,3780,0
20240930,130800,47339830,3780,3780,3780,3780,0
20240930,130700,47339830,3780,3780,3780,3780,0
20240930,130600,47339830,3780,3780,3780,3780,0
20240930,130500,47339830,3780,3780,3780,3775,3
20240930,130400,47328495,3775,3775,3775,3775,1
20240930,130300,47324720,3785,3785,3785,3785,0
20240930,130200,47324720,3785,3785,3785,3785,0
20240930,130100,47324720,3785,3785,3785,3785,0
20240930,130000,47324720,3785,3770,3785,3770,55
20240930,125900,47117315,3775,3775,3775,3775,0
20240930,125800,47117315,3775,3775,3775,3775,0
20240930,125700,47117315,3775,3775,3775,3775,0
20240930,125600,47117315,3775,3775,3775,3775,0
20240930,125500,47117315,3775,3775,3775,3775,0
20240930,125400,47117315,3775,3775,3775,3775,2
20240930,125300,47109765,3785,3785,3785,3785,0
20240930,125200,47109765,3785,3770,3785,3770,3
20240930,125100,47098435,3765,3765,3765,3765,91
20240930,125000,46755820,3785,3785,3785,3785,0
20240930,124900,46755820,3785,3775,3785,3775,54
20240930,124800,46551450,3765,3770,3770,3765,7
20240930,124700,46525085,3780,3780,3780,3780,0
20240930,124600,46525085,3780,3775,3780,3775,57
20240930,124500,46309860,3775,3775,3775,3775,0
20240930,124400,46309860,3775,3775,3775,3775,0
20240930,124300,46309860,3775,3775,3775,3775,0
20240930,124200,46309860,3775,3775,3775,3775,0
20240930,124100,46309860,3775,3760,3775,3760,2
20240930,124000,46302325,3760,3760,3760,3760,68
20240930,123900,46046645,3760,3760,3760,3760,0
20240930,123800,46046645,3760,3760,3760,3760,0
20240930,123700,46046645,3760,3760,3760,3760,0
20240930,123600,46046645,3760,3760,3760,3760,0
20240930,123500,46046645,3760,3760,3760,3760,0
20240930,123400,46046645,3760,3760,3760,3760,0
20240930,123300,46046645,3760,3760,3760,3760,62
20240930,123200,45813525,3760,3760,3760,3760,0
20240930,123100,45813525,3760,3760,3760,3760,0
20240930,123000,45813525,3760,3760,3760,3760,0
20240930,122900,45813525,3760,3760,3760,3760,0
20240930,122800,45813525,3760,3760,3760,3760,0
20240930,122700,45813525,3760,3760,3760,3760,0
20240930,122600,45813525,3760,3760,3760,3760,0
20240930,122500,45813525,3760,3760,3760,3760,0
20240930,122400,45813525,3760,3760,3760,3760,0
20240930,122300,45813525,3760,3760,3760,3760,0
20240930,122200,45813525,3760,3760,3760,3760,0
20240930,122100,45813525,3760,3760,3760,3760,0
20240930,122000,45813525,3760,3755,3760,3755,63
20240930,121900,45576955,3755,3755,3755,3755,0
20240930,121800,45576955,3755,3755,3755,3755,0
20240930,121700,45576955,3755,3755,3755,3755,0
20240930,121600,45576955,3755,3755,3755,3755,0
20240930,121500,45576955,3755,3755,3755,3755,0
20240930,121400,45576955,3755,3755,3755,3755,0
20240930,121300,45576955,3755,3755,3755,3755,0
20240930,121200,45576955,3755,3755,3755,3755,0
20240930,121100,45576955,3755,3755,3755,3755,0
20240930,121000,45576955,3755,3755,3755,3755,1
20240930,120900,45573200,3760,3760,3760,3760,0
20240930,120800,45573200,3760,3760,3760,3760,57
20240930,120700,45358880,3760,3755,3760,3755,2
20240930,120600,45351365,3760,3760,3760,3760,0
20240930,120500,45351365,3760,3760,3760,3760,0
20240930,120400,45351365,3760,3760,3760,3760,31
20240930,120300,45234805,3750,3750,3750,3750,1
20240930,120200,45231055,3750,3750,3750,3750,0
20240930,120100,45231055,3750,3750,3750,3750,1
20240930,120000,45227305,3740,3740,3740,3740,1
20240930,115900,45223565,3740,3740,3740,3740,0
20240930,115800,45223565,3740,3740,3740,3740,1
20240930,115700,45219825,3760,3740,3760,3740,5
20240930,115600,45201065,3760,3745,3760,3740,72
20240930,115500,44930415,3740,3740,3740,3740,6
20240930,115400,44907975,3755,3755,3755,3755,0
20240930,115300,44907975,3755,3755,3755,3755,0
20240930,115200,44907975,3755,3755,3755,3755,0
20240930,115100,44907975,3755,3755,3755,3755,0
20240930,115000,44907975,3755,3755,3755,3755,0
20240930,114900,44907975,3755,3755,3755,3755,0
20240930,114800,44907975,3755,3755,3755,3755,0
20240930,114700,44907975,3755,3755,3755,3755,0
20240930,114600,44907975,3755,3755,3755,3755,0
20240930,114500,44907975,3755,3755,3755,3755,0
20240930,114400,44907975,3755,3755,3755,3755,0
20240930,114300,44907975,3755,3755,3755,3755,0
20240930,114200,44907975,3755,3755,3755,3755,0
20240930,114100,44907975,3755,3735,3770,3735,681
20240930,114000,42357320,3735,3735,3735,3735,0
20240930,113900,42357320,3735,3735,3735,3735,0
20240930,113800,42357320,3735,3735,3735,3735,500
20240930,113700,40489820,3735,3735,3735,3735,61
20240930,113600,40261985,3735,3735,3735,3735,0
20240930,113500,40261985,3735,3735,3735,3735,1
20240930,113400,40258250,3735,3735,3735,3735,0
20240930,113300,40258250,3735,3735,3735,3735,0
20240930,113200,40258250,3735,3735,3735,3735,0
20240930,113100,40258250,3735,3735,3735,3735,0
20240930,113000,40258250,3735,3735,3735,3735,0
20240930,112900,40258250,3735,3735,3735,3735,28
20240930,112800,40153670,3735,3735,3735,3735,0
20240930,112700,40153670,3735,3735,3735,3735,0
20240930,112600,40153670,3735,3735,3735,3735,68
20240930,112500,39899690,3735,3735,3735,3735,0
20240930,112400,39899690,3735,3735,3735,3735,0
20240930,112300,39899690,3735,3735,3735,3735,0
20240930,112200,39899690,3735,3735,3735,3735,1
20240930,112100,39895955,3730,3730,3730,3730,0
20240930,112000,39895955,3730,3730,3730,3730,1
20240930,111900,39892225,3730,3730,3730,3730,315
20240930,111800,38717275,3730,3730,3730,3730,0
20240930,111700,38717275,3730,3730,3730,3730,1
20240930,111600,38713545,3730,3730,3730,3730,0
20240930,111500,38713545,3730,3730,3730,3730,0
20240930,111400,38713545,3730,3730,3730,3730,1
20240930,111300,38709815,3725,3725,3725,3725,0
20240930,111200,38709815,3725,3725,3730,3725,3584
20240930,111100,25359215,3730,3730,3730,3730,10
20240930,111000,25321915,3730,3730,3730,3730,23
20240930,110900,25236125,3735,3735,3735,3735,0
20240930,110800,25236125,3735,3735,3735,3735,1
20240930,110700,25232390,3735,3735,3735,3735,0
20240930,110600,25232390,3735,3735,3735,3735,0
20240930,110500,25232390,3735,3740,3740,3735,26
20240930,110400,25135275,3745,3745,3745,3745,1
20240930,110300,25131530,3755,3755,3755,3755,0
20240930,110200,25131530,3755,3745,3755,3745,66
20240930,110100,24883760,3755,3755,3755,3755,0
20240930,110000,24883760,3755,3745,3755,3745,2
20240930,105900,24876260,3740,3740,3740,3740,0
20240930,105800,24876260,3740,3740,3740,3740,1
20240930,105700,24872520,3740,3745,3745,3740,1957
20240930,105600,17547170,3745,3745,3745,3745,10
20240930,105500,17509720,3750,3750,3750,3750,23
20240930,105400,17423470,3755,3750,3755,3750,23
20240930,105300,17337215,3750,3750,3750,3750,5
20240930,105200,17318465,3750,3750,3750,3750,0
20240930,105100,17318465,3750,3750,3750,3750,0
20240930,105000,17318465,3750,3750,3750,3750,0
20240930,104900,17318465,3750,3750,3750,3750,1
20240930,104800,17314715,3750,3750,3750,3750,0
20240930,104700,17314715,3750,3750,3750,3750,0
20240930,104600,17314715,3750,3750,3750,3750,1
20240930,104500,17310965,3745,3745,3745,3745,0
20240930,104400,17310965,3745,3745,3745,3745,26
20240930,104300,17213595,3750,3750,3750,3750,0
20240930,104200,17213595,3750,3750,3750,3750,0
20240930,104100,17213595,3750,3750,3750,3750,0
20240930,104000,17213595,3750,3750,3750,3750,2
20240930,103900,17206095,3750,3750,3750,3750,0
20240930,103800,17206095,3750,3750,3750,3750,0
20240930,103700,17206095,3750,3750,3750,3750,1
20240930,103600,17202345,3750,3750,3750,3750,0
20240930,103500,17202345,3750,3750,3750,3750,33
20240930,103400,17078595,3750,3750,3750,3750,0
20240930,103300,17078595,3750,3745,3750,3745,926
20240930,103200,13610405,3750,3750,3750,3750,30
20240930,103100,13497905,3750,3750,3750,3750,1
20240930,103000,13494155,3750,3745,3750,3745,524
20240930,102900,11531770,3750,3750,3750,3750,0
20240930,102800,11531770,3750,3750,3750,3750,0
20240930,102700,11531770,3750,3750,3750,3750,1
20240930,102600,11528020,3750,3750,3750,3750,0
20240930,102500,11528020,3750,3750,3750,3750,29
20240930,102400,11419270,3750,3750,3750,3750,0
20240930,102300,11419270,3750,3750,3750,3750,0
20240930,102200,11419270,3750,3750,3750,3750,0
20240930,102100,11419270,3750,3750,3750,3750,1
20240930,102000,11415520,3750,3750,3750,3750,0
20240930,101900,11415520,3750,3750,3750,3750,0
20240930,101800,11415520,3750,3750,3750,3750,1
20240930,101700,11411770,3750,3750,3750,3750,21
20240930,101600,11333020,3750,3750,3750,3750,378
20240930,101500,9915520,3755,3755,3755,3755,0
20240930,101400,9915520,3755,3755,3755,3755,0
20240930,101300,9915520,3755,3755,3755,3755,0
20240930,101200,9915520,3755,3755,3755,3755,1
20240930,101100,9911765,3755,3755,3755,3755,0
20240930,101000,9911765,3755,3755,3755,3755,0
20240930,100900,9911765,3755,3755,3755,3755,1
20240930,100800,9908010,3755,3755,3755,3755,0
20240930,100700,9908010,3755,3755,3755,3755,0
20240930,100600,9908010,3755,3755,3755,3755,1
20240930,100500,9904255,3755,3755,3755,3755,0
20240930,100400,9904255,3755,3755,3755,3755,64
20240930,100300,9663935,3765,3765,3765,3765,31
20240930,100200,9547220,3760,3760,3760,3760,2
20240930,100100,9539700,3775,3765,3775,3765,4
20240930,100000,9524630,3760,3760,3760,3760,1
20240930,095900,9520870,3760,3760,3760,3760,0
20240930,095800,9520870,3760,3760,3760,3760,0
20240930,095700,9520870,3760,3760,3760,3760,0
20240930,095600,9520870,3760,3760,3760,3760,0
20240930,095500,9520870,3760,3760,3760,3760,31
20240930,095400,9404310,3765,3760,3770,3760,4
20240930,095300,9389245,3760,3760,3760,3760,0
20240930,095200,9389245,3760,3760,3760,3760,0
20240930,095100,9389245,3760,3760,3760,3760,0
20240930,095000,9389245,3760,3760,3760,3760,1
20240930,094900,9385485,3765,3755,3765,3755,1295
20240930,094800,4516700,3760,3760,3760,3760,0
20240930,094700,4516700,3760,3760,3760,3760,0
20240930,094600,4516700,3760,3760,3760,3760,0
20240930,094500,4516700,3760,3760,3760,3760,0
20240930,094400,4516700,3760,3760,3760,3760,3
20240930,094300,4505420,3760,3760,3760,3760,0
20240930,094200,4505420,3760,3760,3760,3760,0
20240930,094100,4505420,3760,3760,3760,3760,1
20240930,094000,4501660,3760,3760,3760,3760,0
20240930,093900,4501660,3760,3760,3760,3760,1
20240930,093800,4497900,3765,3765,3765,3765,0
20240930,093700,4497900,3765,3765,3765,3765,0
20240930,093600,4497900,3765,3760,3765,3760,6
20240930,093500,4475335,3760,3760,3760,3760,1
20240930,093400,4471575,3760,3760,3760,3760,0
20240930,093300,4471575,3760,3760,3760,3760,0
20240930,093200,4471575,3760,3760,3760,3760,1
20240930,093100,4467815,3760,3760,3760,3760,0
20240930,093000,4467815,3760,3760,3760,3760,0
20240930,092900,4467815,3760,3770,3770,3760,66
20240930,092800,4219385,3765,3775,3775,3765,34
20240930,092700,4091215,3780,3780,3780,3780,59
20240930,092600,3868195,3780,3780,3780,3780,0
20240930,092500,3868195,3780,3780,3780,3780,0
20240930,092400,3868195,3780,3775,3780,3775,7
20240930,092300,3841765,3775,3775,3775,3775,1
20240930,092200,3837990,3770,3775,3775,3770,60
20240930,092100,3611635,3770,3770,3770,3770,0
20240930,092000,3611635,3770,3770,3770,3770,0
20240930,091900,3611635,3770,3770,3770,3770,4
20240930,091800,3596555,3775,3775,3775,3775,0
20240930,091700,3596555,3775,3775,3775,3775,1
20240930,091600,3592780,3775,3780,3780,3775,7
20240930,091500,3566335,3785,3785,3785,3785,0
20240930,091400,3566335,3785,3785,3785,3785,1
20240930,091300,3562550,3790,3790,3790,3790,0
20240930,091200,3562550,3790,3790,3790,3790,0
20240930,091100,3562550,3790,3790,3790,3790,0
20240930,091000,3562550,3790,3785,3790,3785,2
20240930,090900,3554975,3785,3785,3785,3785,0
20240930,090800,3554975,3785,3785,3785,3785,39
20240930,090700,3407360,3815,3815,3815,3815,0
20240930,090600,3407360,3815,3805,3815,3805,405
20240930,090500,1862295,3785,3785,3785,3785,0
20240930,090400,1862295,3785,3785,3785,3785,294
20240930,090300,749505,3820,3820,3820,3820,0
20240930,090200,749505,3820,3820,3820,3820,0
20240930,090100,749505,3820,3820,3820,3820,0
20240930,090000,749505,3820,3825,3825,3820,196