KissMeData/024120/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,190800,73891915,3890,3890,3890,3890,33
20240930,190700,73891915,3890,3890,3890,3890,0
20240930,190600,73891915,3890,3890,3890,3890,0
20240930,190500,73891915,3890,3890,3890,3890,0
20240930,190400,73891915,3890,3890,3890,3890,0
20240930,190300,73891915,3890,3890,3890,3890,0
20240930,190200,73891915,3890,3890,3890,3890,0
20240930,190100,73891915,3890,3890,3890,3890,0
20240930,190000,73891915,3890,3890,3890,3890,0
20240930,185900,73891915,3890,3890,3890,3890,0
20240930,185800,73891915,3890,3890,3890,3890,0
20240930,185700,73891915,3890,3890,3890,3890,0
20240930,185600,73891915,3890,3890,3890,3890,0
20240930,185500,73891915,3890,3890,3890,3890,0
20240930,185400,73891915,3890,3890,3890,3890,0
20240930,185300,73891915,3890,3890,3890,3890,0
20240930,185200,73891915,3890,3890,3890,3890,0
20240930,185100,73891915,3890,3890,3890,3890,0
20240930,185000,73891915,3890,3890,3890,3890,0
20240930,184900,73891915,3890,3890,3890,3890,0
20240930,184800,73891915,3890,3890,3890,3890,0
20240930,184700,73891915,3890,3890,3890,3890,0
20240930,184600,73891915,3890,3890,3890,3890,0
20240930,184500,73891915,3890,3890,3890,3890,0
20240930,184400,73891915,3890,3890,3890,3890,0
20240930,184300,73891915,3890,3890,3890,3890,0
20240930,184200,73891915,3890,3890,3890,3890,0
20240930,184100,73891915,3890,3890,3890,3890,0
20240930,184000,73891915,3890,3890,3890,3890,0
20240930,183900,73891915,3890,3890,3890,3890,0
20240930,183800,73891915,3890,3890,3890,3890,33
20240930,183700,73891915,3890,3890,3890,3890,0
20240930,183600,73891915,3890,3890,3890,3890,0
20240930,183500,73891915,3890,3890,3890,3890,0
20240930,183400,73891915,3890,3890,3890,3890,0
20240930,183300,73891915,3890,3890,3890,3890,0
20240930,183200,73891915,3890,3890,3890,3890,0
20240930,183100,73891915,3890,3890,3890,3890,0
20240930,183000,73891915,3890,3890,3890,3890,0
20240930,182900,73891915,3890,3890,3890,3890,0
20240930,182800,73891915,3890,3890,3890,3890,0
20240930,182700,73891915,3890,3890,3890,3890,0
20240930,182600,73891915,3890,3890,3890,3890,0
20240930,182500,73891915,3890,3890,3890,3890,0
20240930,182400,73891915,3890,3890,3890,3890,0
20240930,182300,73891915,3890,3890,3890,3890,0
20240930,182200,73891915,3890,3890,3890,3890,0
20240930,182100,73891915,3890,3890,3890,3890,0
20240930,182000,73891915,3890,3890,3890,3890,0
20240930,181900,73891915,3890,3890,3890,3890,0
20240930,181800,73891915,3890,3890,3890,3890,0
20240930,181700,73891915,3890,3890,3890,3890,0
20240930,181600,73891915,3890,3890,3890,3890,0
20240930,181500,73891915,3890,3890,3890,3890,0
20240930,181400,73891915,3890,3890,3890,3890,0
20240930,181300,73891915,3890,3890,3890,3890,0
20240930,181200,73891915,3890,3890,3890,3890,0
20240930,181100,73891915,3890,3890,3890,3890,0
20240930,181000,73891915,3890,3890,3890,3890,0
20240930,180900,73891915,3890,3890,3890,3890,0
20240930,180800,73891915,3890,3890,3890,3890,33
20240930,180700,73891915,3890,3890,3890,3890,0
20240930,180600,73891915,3890,3890,3890,3890,0
20240930,180500,73891915,3890,3890,3890,3890,0
20240930,180400,73891915,3890,3890,3890,3890,0
20240930,180300,73891915,3890,3890,3890,3890,0
20240930,180200,73891915,3890,3890,3890,3890,0
20240930,180100,73891915,3890,3890,3890,3890,0
20240930,180000,73891915,3890,3890,3890,3890,0
20240930,175900,73891915,3890,3890,3890,3890,0
20240930,175800,73891915,3890,3890,3890,3890,0
20240930,175700,73891915,3890,3890,3890,3890,0
20240930,175600,73891915,3890,3890,3890,3890,0
20240930,175500,73891915,3890,3890,3890,3890,0
20240930,175400,73891915,3890,3890,3890,3890,0
20240930,175300,73891915,3890,3890,3890,3890,0
20240930,175200,73891915,3890,3890,3890,3890,0
20240930,175100,73891915,3890,3890,3890,3890,0
20240930,175000,73891915,3890,3890,3890,3890,0
20240930,174900,73891915,3890,3890,3890,3890,0
20240930,174800,73891915,3890,3890,3890,3890,0
20240930,174700,73891915,3890,3890,3890,3890,0
20240930,174600,73891915,3890,3890,3890,3890,0
20240930,174500,73891915,3890,3890,3890,3890,0
20240930,174400,73891915,3890,3890,3890,3890,0
20240930,174300,73891915,3890,3890,3890,3890,0
20240930,174200,73891915,3890,3890,3890,3890,0
20240930,174100,73891915,3890,3890,3890,3890,0
20240930,174000,73891915,3890,3890,3890,3890,0
20240930,173900,73891915,3890,3890,3890,3890,0
20240930,173800,73891915,3890,3890,3890,3890,33
20240930,173700,73891915,3890,3890,3890,3890,0
20240930,173600,73891915,3890,3890,3890,3890,0
20240930,173500,73891915,3890,3890,3890,3890,0
20240930,173400,73891915,3890,3890,3890,3890,0
20240930,173300,73891915,3890,3890,3890,3890,0
20240930,173200,73891915,3890,3890,3890,3890,0
20240930,173100,73891915,3890,3890,3890,3890,0
20240930,173000,73891915,3890,3890,3890,3890,0
20240930,172900,73891915,3890,3890,3890,3890,0
20240930,172800,73891915,3890,3890,3890,3890,0
20240930,172700,73891915,3890,3890,3890,3890,0
20240930,172600,73891915,3890,3890,3890,3890,0
20240930,172500,73891915,3890,3890,3890,3890,0
20240930,172400,73891915,3890,3890,3890,3890,0
20240930,172300,73891915,3890,3890,3890,3890,0
20240930,172200,73891915,3890,3890,3890,3890,0
20240930,172100,73891915,3890,3890,3890,3890,0
20240930,172000,73891915,3890,3890,3890,3890,0
20240930,171900,73891915,3890,3890,3890,3890,0
20240930,171800,73891915,3890,3890,3890,3890,0
20240930,171700,73891915,3890,3890,3890,3890,0
20240930,171600,73891915,3890,3890,3890,3890,0
20240930,171500,73891915,3890,3890,3890,3890,0
20240930,171400,73891915,3890,3890,3890,3890,0
20240930,171300,73891915,3890,3890,3890,3890,0
20240930,171200,73891915,3890,3890,3890,3890,0
20240930,171100,73891915,3890,3890,3890,3890,0
20240930,171000,73891915,3890,3890,3890,3890,0
20240930,170900,73891915,3890,3890,3890,3890,0
20240930,170800,73891915,3890,3890,3890,3890,33
20240930,170700,73891915,3890,3890,3890,3890,0
20240930,170600,73891915,3890,3890,3890,3890,0
20240930,170500,73891915,3890,3890,3890,3890,0
20240930,170400,73891915,3890,3890,3890,3890,0
20240930,170300,73891915,3890,3890,3890,3890,0
20240930,170200,73891915,3890,3890,3890,3890,0
20240930,170100,73891915,3890,3890,3890,3890,0
20240930,170000,73891915,3890,3890,3890,3890,0
20240930,165900,73891915,3890,3890,3890,3890,0
20240930,165800,73891915,3890,3890,3890,3890,0
20240930,165700,73891915,3890,3890,3890,3890,0
20240930,165600,73891915,3890,3890,3890,3890,0
20240930,165500,73891915,3890,3890,3890,3890,0
20240930,165400,73891915,3890,3890,3890,3890,0
20240930,165300,73891915,3890,3890,3890,3890,0
20240930,165200,73891915,3890,3890,3890,3890,0
20240930,165100,73891915,3890,3890,3890,3890,0
20240930,165000,73891915,3890,3890,3890,3890,0
20240930,164900,73891915,3890,3890,3890,3890,0
20240930,164800,73891915,3890,3890,3890,3890,0
20240930,164700,73891915,3890,3890,3890,3890,0
20240930,164600,73891915,3890,3890,3890,3890,0
20240930,164500,73891915,3890,3890,3890,3890,0
20240930,164400,73891915,3890,3890,3890,3890,0
20240930,164300,73891915,3890,3890,3890,3890,0
20240930,164200,73891915,3890,3890,3890,3890,0
20240930,164100,73891915,3890,3890,3890,3890,0
20240930,164000,73891915,3890,3890,3890,3890,0
20240930,163900,73891915,3890,3890,3890,3890,0
20240930,163800,73891915,3890,3890,3890,3890,33
20240930,163700,73891915,3890,3890,3890,3890,0
20240930,163600,73891915,3890,3890,3890,3890,0
20240930,163500,73891915,3890,3890,3890,3890,0
20240930,163400,73891915,3890,3890,3890,3890,0
20240930,163300,73891915,3890,3890,3890,3890,0
20240930,163200,73891915,3890,3890,3890,3890,0
20240930,163100,73891915,3890,3890,3890,3890,0
20240930,163000,73891915,3890,3890,3890,3890,0
20240930,162900,73891915,3890,3890,3890,3890,0
20240930,162800,73891915,3890,3890,3890,3890,0
20240930,162700,73891915,3890,3890,3890,3890,0
20240930,162600,73891915,3890,3890,3890,3890,0
20240930,162500,73891915,3890,3890,3890,3890,0
20240930,162400,73891915,3890,3890,3890,3890,0
20240930,162300,73891915,3890,3890,3890,3890,0
20240930,162200,73891915,3890,3890,3890,3890,0
20240930,162100,73891915,3890,3890,3890,3890,0
20240930,162000,73891915,3890,3890,3890,3890,0
20240930,161900,73891915,3890,3890,3890,3890,0
20240930,161800,73891915,3890,3890,3890,3890,0
20240930,161700,73891915,3890,3890,3890,3890,0
20240930,161600,73891915,3890,3890,3890,3890,0
20240930,161500,73891915,3890,3890,3890,3890,0
20240930,161400,73891915,3890,3890,3890,3890,0
20240930,161300,73891915,3890,3890,3890,3890,0
20240930,161200,73891915,3890,3890,3890,3890,0
20240930,161100,73891915,3890,3890,3890,3890,0
20240930,161000,73891915,3890,3890,3890,3890,0
20240930,160900,73891915,3890,3890,3890,3890,0
20240930,160800,73891915,3890,3890,3890,3890,33
20240930,160700,73891915,3890,3890,3890,3890,0
20240930,160600,73891915,3890,3890,3890,3890,0
20240930,160500,73891915,3890,3890,3890,3890,0
20240930,160400,73891915,3890,3890,3890,3890,0
20240930,160300,73891915,3890,3890,3890,3890,0
20240930,160200,73891915,3890,3890,3890,3890,0
20240930,160100,73891915,3890,3890,3890,3890,0
20240930,160000,73891915,3890,3890,3890,3890,0
20240930,155900,73891915,3890,3890,3890,3890,0
20240930,155800,73891915,3890,3890,3890,3890,0
20240930,155700,73891915,3890,3890,3890,3890,0
20240930,155600,73891915,3890,3890,3890,3890,0
20240930,155500,73891915,3890,3890,3890,3890,0
20240930,155400,73891915,3890,3890,3890,3890,0
20240930,155300,73891915,3890,3890,3890,3890,0
20240930,155200,73891915,3890,3890,3890,3890,0
20240930,155100,73891915,3890,3890,3890,3890,0
20240930,155000,73891915,3890,3890,3890,3890,0
20240930,154900,73891915,3890,3890,3890,3890,0
20240930,154800,73891915,3890,3890,3890,3890,0
20240930,154700,73891915,3890,3890,3890,3890,0
20240930,154600,73891915,3890,3890,3890,3890,0
20240930,154500,73891915,3890,3890,3890,3890,0
20240930,154400,73891915,3890,3890,3890,3890,0
20240930,154300,73891915,3890,3890,3890,3890,0
20240930,154200,73891915,3890,3890,3890,3890,0
20240930,154100,73891915,3890,3890,3890,3890,0
20240930,154000,73891915,3890,3890,3890,3890,0
20240930,153900,73891915,3890,3890,3890,3890,0
20240930,153800,73891915,3890,3890,3890,3890,33
20240930,153700,73891915,3890,3890,3890,3890,0
20240930,153600,73891915,3890,3890,3890,3890,0
20240930,153500,73891915,3890,3890,3890,3890,0
20240930,153400,73891915,3890,3890,3890,3890,0
20240930,153300,73891915,3890,3890,3890,3890,0
20240930,153200,73891915,3890,3890,3890,3890,0
20240930,153100,73891915,3890,3890,3890,3890,0
20240930,153000,73891915,3890,3890,3890,3890,33
20240930,152900,73763545,3890,3890,3890,3890,0
20240930,152800,73763545,3890,3890,3890,3890,0
20240930,152700,73763545,3890,3890,3890,3890,0
20240930,152600,73763545,3890,3890,3890,3890,0
20240930,152500,73763545,3890,3890,3890,3890,0
20240930,152400,73763545,3890,3890,3890,3890,0
20240930,152300,73763545,3890,3890,3890,3890,0
20240930,152200,73763545,3890,3890,3890,3890,0
20240930,152100,73763545,3890,3890,3890,3890,0
20240930,152000,73763545,3890,3890,3890,3890,0
20240930,151900,73763545,3890,3890,3890,3890,5
20240930,151800,73744095,3835,3835,3835,3835,0
20240930,151700,73744095,3835,3870,3870,3835,2000
20240930,151600,66047940,3895,3895,3895,3895,300
20240930,151500,64879440,3895,3895,3895,3895,0
20240930,151400,64879440,3895,3895,3895,3895,0
20240930,151300,64879440,3895,3895,3895,3895,295
20240930,151200,63730415,3895,3895,3895,3895,0
20240930,151100,63730415,3895,3895,3895,3895,0
20240930,151000,63730415,3895,3895,3895,3895,38
20240930,150900,63582405,3895,3895,3895,3895,0
20240930,150800,63582405,3895,3895,3895,3895,0
20240930,150700,63582405,3895,3895,3895,3895,0
20240930,150600,63582405,3895,3895,3895,3895,0
20240930,150500,63582405,3895,3895,3895,3895,0
20240930,150400,63582405,3895,3895,3895,3895,0
20240930,150300,63582405,3895,3895,3895,3895,223
20240930,150200,62713820,3875,3875,3875,3875,0
20240930,150100,62713820,3875,3875,3875,3875,0
20240930,150000,62713820,3875,3875,3875,3875,88
20240930,145900,62372820,3895,3895,3895,3895,0
20240930,145800,62372820,3895,3895,3895,3895,346
20240930,145700,61025150,3895,3895,3895,3895,0
20240930,145600,61025150,3895,3895,3895,3895,0
20240930,145500,61025150,3895,3895,3895,3895,0
20240930,145400,61025150,3895,3895,3895,3895,0
20240930,145300,61025150,3895,3895,3895,3895,0
20240930,145200,61025150,3895,3895,3895,3895,0
20240930,145100,61025150,3895,3895,3895,3895,0
20240930,145000,61025150,3895,3890,3895,3890,22
20240930,144900,60939470,3870,3870,3870,3870,0
20240930,144800,60939470,3870,3870,3870,3870,0
20240930,144700,60939470,3870,3870,3870,3870,0
20240930,144600,60939470,3870,3870,3870,3870,0
20240930,144500,60939470,3870,3870,3870,3870,0
20240930,144400,60939470,3870,3870,3870,3870,0
20240930,144300,60939470,3870,3885,3885,3870,286
20240930,144200,59831415,3895,3895,3895,3895,0
20240930,144100,59831415,3895,3895,3895,3895,15
20240930,144000,59772990,3875,3875,3875,3875,0
20240930,143900,59772990,3875,3875,3875,3875,0
20240930,143800,59772990,3875,3875,3875,3875,0
20240930,143700,59772990,3875,3875,3875,3875,0
20240930,143600,59772990,3875,3885,3885,3875,230
20240930,143500,58881700,3895,3895,3895,3895,0
20240930,143400,58881700,3895,3895,3895,3895,0
20240930,143300,58881700,3895,3895,3895,3895,0
20240930,143200,58881700,3895,3895,3895,3895,28
20240930,143100,58772640,3895,3895,3895,3895,0
20240930,143000,58772640,3895,3895,3895,3895,2
20240930,142900,58764850,3895,3895,3895,3895,0
20240930,142800,58764850,3895,3895,3895,3895,0
20240930,142700,58764850,3895,3895,3895,3895,8
20240930,142600,58733690,3895,3895,3895,3895,0
20240930,142500,58733690,3895,3895,3895,3895,0
20240930,142400,58733690,3895,3900,3900,3895,18
20240930,142300,58663505,3895,3890,3895,3890,4
20240930,142200,58647930,3890,3890,3890,3890,0
20240930,142100,58647930,3890,3890,3890,3890,1
20240930,142000,58644040,3910,3910,3910,3910,0
20240930,141900,58644040,3910,3910,3910,3910,0
20240930,141800,58644040,3910,3910,3910,3910,0
20240930,141700,58644040,3910,3910,3910,3910,0
20240930,141600,58644040,3910,3910,3910,3910,0
20240930,141500,58644040,3910,3905,3910,3905,15
20240930,141400,58585395,3920,3920,3920,3920,0
20240930,141300,58585395,3920,3920,3920,3920,0
20240930,141200,58585395,3920,3920,3920,3920,0
20240930,141100,58585395,3920,3920,3920,3920,0
20240930,141000,58585395,3920,3920,3920,3920,0
20240930,140900,58585395,3920,3920,3920,3920,2
20240930,140800,58577555,3920,3910,3920,3910,55
20240930,140700,58362160,3910,3910,3910,3910,0
20240930,140600,58362160,3910,3880,3910,3880,100
20240930,140500,57973710,3880,3880,3880,3880,15
20240930,140400,57915510,3910,3910,3910,3910,0
20240930,140300,57915510,3910,3910,3910,3910,0
20240930,140200,57915510,3910,3910,3910,3910,0
20240930,140100,57915510,3910,3910,3910,3910,0
20240930,140000,57915510,3910,3910,3910,3910,0
20240930,135900,57915510,3910,3910,3910,3910,0
20240930,135800,57915510,3910,3910,3910,3910,15
20240930,135700,57856860,3875,3910,3915,3875,497
20240930,135600,55928930,3890,3890,3890,3890,0
20240930,135500,55928930,3890,3890,3890,3890,4
20240930,135400,55913370,3890,3910,3915,3880,137
20240930,135300,55377800,3915,3915,3915,3915,0
20240930,135200,55377800,3915,3915,3915,3915,0
20240930,135100,55377800,3915,3915,3915,3915,0
20240930,135000,55377800,3915,3915,3915,3915,0
20240930,134900,55377800,3915,3915,3915,3915,25
20240930,134800,55279925,3915,3915,3915,3915,499
20240930,134700,53326340,3915,3910,3915,3910,130
20240930,134600,52817725,3910,3910,3910,3910,0
20240930,134500,52817725,3910,3910,3910,3910,0
20240930,134400,52817725,3910,3910,3910,3910,0
20240930,134300,52817725,3910,3910,3910,3910,0
20240930,134200,52817725,3910,3910,3910,3910,1
20240930,134100,52813815,3910,3910,3910,3910,1
20240930,134000,52809905,3915,3905,3915,3905,267
20240930,133900,51765885,3910,3910,3910,3910,0
20240930,133800,51765885,3910,3910,3910,3910,0
20240930,133700,51765885,3910,3910,3910,3910,0
20240930,133600,51765885,3910,3910,3910,3910,1
20240930,133500,51761975,3910,3910,3910,3910,0
20240930,133400,51761975,3910,3910,3910,3910,0
20240930,133300,51761975,3910,3910,3910,3910,0
20240930,133200,51761975,3910,3905,3910,3905,15
20240930,133100,51703330,3905,3905,3905,3905,0
20240930,133000,51703330,3905,3905,3905,3905,1
20240930,132900,51699425,3895,3895,3895,3895,100
20240930,132800,51309925,3895,3895,3895,3895,0
20240930,132700,51309925,3895,3895,3895,3895,154
20240930,132600,50710095,3895,3895,3895,3895,249
20240930,132500,49740240,3900,3900,3900,3900,0
20240930,132400,49740240,3900,3900,3900,3900,1
20240930,132300,49736340,3910,3905,3910,3905,15
20240930,132200,49677700,3895,3895,3895,3895,500
20240930,132100,47730200,3895,3895,3895,3895,370
20240930,132000,46289050,3895,3895,3895,3895,112
20240930,131900,45852810,3895,3895,3895,3895,57
20240930,131800,45630795,3910,3910,3910,3910,1
20240930,131700,45626885,3910,3910,3910,3910,0
20240930,131600,45626885,3910,3910,3910,3910,0
20240930,131500,45626885,3910,3910,3910,3910,0
20240930,131400,45626885,3910,3905,3910,3905,15
20240930,131300,45568240,3905,3905,3905,3905,0
20240930,131200,45568240,3905,3905,3905,3905,1
20240930,131100,45564335,3910,3910,3910,3910,0
20240930,131000,45564335,3910,3910,3910,3910,0
20240930,130900,45564335,3910,3910,3910,3910,0
20240930,130800,45564335,3910,3910,3910,3910,0
20240930,130700,45564335,3910,3910,3910,3910,100
20240930,130600,45173335,3910,3905,3910,3905,16
20240930,130500,45110800,3895,3895,3895,3895,0
20240930,130400,45110800,3895,3895,3895,3895,0
20240930,130300,45110800,3895,3895,3895,3895,0
20240930,130200,45110800,3895,3895,3895,3895,3
20240930,130100,45099115,3910,3910,3910,3910,0
20240930,130000,45099115,3910,3910,3910,3910,1
20240930,125900,45095205,3910,3910,3910,3910,0
20240930,125800,45095205,3910,3910,3910,3910,0
20240930,125700,45095205,3910,3910,3910,3910,15
20240930,125600,45036555,3910,3910,3910,3910,1
20240930,125500,45032645,3910,3910,3910,3910,0
20240930,125400,45032645,3910,3910,3910,3910,1
20240930,125300,45028735,3910,3910,3910,3910,0
20240930,125200,45028735,3910,3910,3910,3910,0
20240930,125100,45028735,3910,3910,3910,3910,1
20240930,125000,45024825,3915,3915,3915,3915,0
20240930,124900,45024825,3915,3915,3915,3915,0
20240930,124800,45024825,3915,3915,3915,3915,16
20240930,124700,44962185,3895,3895,3895,3895,29
20240930,124600,44849230,3915,3915,3915,3915,0
20240930,124500,44849230,3915,3915,3915,3915,0
20240930,124400,44849230,3915,3915,3915,3915,0
20240930,124300,44849230,3915,3910,3915,3910,51
20240930,124200,44649620,3910,3910,3910,3910,1
20240930,124100,44645710,3895,3895,3895,3895,0
20240930,124000,44645710,3895,3910,3915,3895,157
20240930,123900,44031850,3895,3895,3895,3895,1
20240930,123800,44027955,3910,3910,3910,3910,5
20240930,123700,44008405,3910,3910,3910,3910,0
20240930,123600,44008405,3910,3910,3910,3910,1
20240930,123500,44004495,3910,3910,3910,3910,0
20240930,123400,44004495,3910,3910,3910,3910,0
20240930,123300,44004495,3910,3910,3910,3910,0
20240930,123200,44004495,3910,3910,3910,3910,1
20240930,123100,44000585,3905,3900,3905,3900,15
20240930,123000,43942040,3900,3900,3905,3900,10
20240930,122900,43903035,3900,3900,3900,3900,87
20240930,122800,43563735,3900,3900,3900,3900,0
20240930,122700,43563735,3900,3900,3900,3900,0
20240930,122600,43563735,3900,3900,3900,3900,500
20240930,122500,41613735,3910,3910,3910,3910,2
20240930,122400,41605915,3910,3905,3910,3905,4
20240930,122300,41590290,3905,3905,3905,3905,0
20240930,122200,41590290,3905,3905,3905,3905,15
20240930,122100,41531715,3900,3900,3900,3900,200
20240930,122000,40751715,3905,3905,3905,3905,0
20240930,121900,40751715,3905,3905,3905,3905,0
20240930,121800,40751715,3905,3900,3905,3900,182
20240930,121700,40041910,3900,3900,3900,3900,0
20240930,121600,40041910,3900,3900,3900,3900,0
20240930,121500,40041910,3900,3900,3900,3900,2
20240930,121400,40034110,3895,3895,3895,3895,15
20240930,121300,39975685,3895,3895,3895,3895,0
20240930,121200,39975685,3895,3895,3895,3895,1
20240930,121100,39971790,3890,3890,3890,3890,0
20240930,121000,39971790,3890,3890,3890,3890,0
20240930,120900,39971790,3890,3890,3890,3890,0
20240930,120800,39971790,3890,3890,3890,3890,67
20240930,120700,39711160,3885,3885,3885,3885,0
20240930,120600,39711160,3885,3890,3890,3885,12
20240930,120500,39664535,3890,3890,3890,3890,15
20240930,120400,39606185,3885,3885,3885,3885,10
20240930,120300,39567335,3885,3885,3885,3885,0
20240930,120200,39567335,3885,3885,3885,3885,5
20240930,120100,39547910,3885,3885,3885,3885,5
20240930,120000,39528485,3890,3890,3890,3890,1
20240930,115900,39524595,3890,3890,3890,3890,0
20240930,115800,39524595,3890,3890,3890,3890,0
20240930,115700,39524595,3890,3890,3890,3890,0
20240930,115600,39524595,3890,3890,3890,3890,65
20240930,115500,39271745,3885,3885,3885,3885,1
20240930,115400,39267860,3890,3890,3890,3890,1
20240930,115300,39263970,3885,3885,3885,3885,0
20240930,115200,39263970,3885,3885,3885,3885,0
20240930,115100,39263970,3885,3885,3885,3885,5
20240930,115000,39244545,3890,3890,3890,3890,0
20240930,114900,39244545,3890,3890,3890,3890,0
20240930,114800,39244545,3890,3890,3890,3890,16
20240930,114700,39182305,3885,3885,3885,3885,0
20240930,114600,39182305,3885,3885,3885,3885,118
20240930,114500,38723875,3885,3885,3885,3885,0
20240930,114400,38723875,3885,3885,3885,3885,5
20240930,114300,38704450,3885,3885,3885,3885,11
20240930,114200,38661715,3885,3885,3885,3885,1
20240930,114100,38657830,3885,3885,3885,3885,0
20240930,114000,38657830,3885,3885,3885,3885,2
20240930,113900,38650060,3885,3885,3885,3885,16
20240930,113800,38587900,3875,3875,3875,3875,19
20240930,113700,38514275,3875,3875,3875,3875,14
20240930,113600,38460025,3875,3875,3875,3875,2
20240930,113500,38452275,3870,3870,3870,3870,0
20240930,113400,38452275,3870,3870,3870,3870,5
20240930,113300,38432925,3870,3870,3870,3870,14
20240930,113200,38378745,3895,3895,3895,3895,0
20240930,113100,38378745,3895,3895,3895,3895,0
20240930,113000,38378745,3895,3895,3895,3895,17
20240930,112900,38312530,3865,3865,3865,3865,0
20240930,112800,38312530,3865,3870,3870,3865,129
20240930,112700,37813715,3890,3890,3890,3890,0
20240930,112600,37813715,3890,3890,3890,3890,1
20240930,112500,37809825,3890,3890,3890,3890,0
20240930,112400,37809825,3890,3890,3890,3890,1
20240930,112300,37805935,3865,3865,3865,3865,0
20240930,112200,37805935,3865,3865,3865,3865,692
20240930,112100,35131355,3865,3865,3865,3865,0
20240930,112000,35131355,3865,3865,3865,3865,0
20240930,111900,35131355,3865,3865,3865,3865,0
20240930,111800,35131355,3865,3865,3865,3865,1
20240930,111700,35127490,3860,3860,3860,3860,0
20240930,111600,35127490,3860,3860,3860,3860,0
20240930,111500,35127490,3860,3860,3860,3860,51
20240930,111400,34930630,3860,3860,3860,3860,32
20240930,111300,34807110,3865,3865,3865,3865,29
20240930,111200,34695025,3865,3865,3865,3865,1
20240930,111100,34691160,3865,3865,3865,3865,117
20240930,111000,34238955,3895,3895,3895,3895,0
20240930,110900,34238955,3895,3895,3895,3895,0
20240930,110800,34238955,3895,3895,3895,3895,1
20240930,110700,34235060,3895,3895,3895,3895,0
20240930,110600,34235060,3895,3895,3895,3895,0
20240930,110500,34235060,3895,3895,3895,3895,0
20240930,110400,34235060,3895,3885,3895,3885,17
20240930,110300,34168945,3895,3895,3895,3895,0
20240930,110200,34168945,3895,3895,3895,3895,0
20240930,110100,34168945,3895,3895,3895,3895,0
20240930,110000,34168945,3895,3895,3895,3895,22
20240930,105900,34083255,3895,3895,3895,3895,4
20240930,105800,34067675,3895,3895,3895,3895,1
20240930,105700,34063780,3895,3895,3895,3895,0
20240930,105600,34063780,3895,3895,3895,3895,16
20240930,105500,34001460,3895,3895,3895,3895,0
20240930,105400,34001460,3895,3895,3895,3895,0
20240930,105300,34001460,3895,3895,3895,3895,0
20240930,105200,34001460,3895,3895,3895,3895,0
20240930,105100,34001460,3895,3895,3895,3895,0
20240930,105000,34001460,3895,3895,3895,3895,0
20240930,104900,34001460,3895,3895,3895,3895,1
20240930,104800,33997565,3900,3900,3900,3900,15
20240930,104700,33939065,3900,3900,3900,3900,16
20240930,104600,33876665,3895,3895,3895,3895,740
20240930,104500,30994365,3895,3895,3895,3895,290
20240930,104400,29864815,3895,3895,3895,3895,0
20240930,104300,29864815,3895,3895,3895,3895,0
20240930,104200,29864815,3895,3895,3895,3895,0
20240930,104100,29864815,3895,3895,3895,3895,0
20240930,104000,29864815,3895,3895,3895,3895,0
20240930,103900,29864815,3895,3895,3895,3895,0
20240930,103800,29864815,3895,3895,3895,3895,16
20240930,103700,29802495,3890,3890,3890,3890,0
20240930,103600,29802495,3890,3890,3890,3890,1030
20240930,103500,25795795,3890,3890,3890,3890,0
20240930,103400,25795795,3890,3890,3890,3890,0
20240930,103300,25795795,3890,3890,3890,3890,0
20240930,103200,25795795,3890,3890,3890,3890,0
20240930,103100,25795795,3890,3890,3890,3890,1
20240930,103000,25791905,3890,3885,3890,3885,16
20240930,102900,25729670,3855,3890,3890,3855,2
20240930,102800,25721925,3895,3895,3895,3895,0
20240930,102700,25721925,3895,3895,3895,3895,0
20240930,102600,25721925,3895,3895,3895,3895,0
20240930,102500,25721925,3895,3880,3895,3880,129
20240930,102400,25219920,3885,3885,3885,3885,0
20240930,102300,25219920,3885,3885,3885,3885,0
20240930,102200,25219920,3885,3885,3885,3885,0
20240930,102100,25219920,3885,3885,3885,3885,17
20240930,102000,25153875,3850,3855,3855,3850,21
20240930,101900,25072925,3890,3890,3890,3890,0
20240930,101800,25072925,3890,3890,3890,3890,0
20240930,101700,25072925,3890,3890,3890,3890,0
20240930,101600,25072925,3890,3890,3890,3890,0
20240930,101500,25072925,3890,3890,3890,3890,5
20240930,101400,25053475,3890,3890,3890,3890,0
20240930,101300,25053475,3890,3890,3890,3890,0
20240930,101200,25053475,3890,3885,3890,3885,17
20240930,101100,24987370,3845,3845,3845,3845,320
20240930,101000,23756970,3845,3845,3845,3845,0
20240930,100900,23756970,3845,3845,3845,3845,0
20240930,100800,23756970,3845,3845,3845,3845,0
20240930,100700,23756970,3845,3845,3845,3845,0
20240930,100600,23756970,3845,3845,3845,3845,25
20240930,100500,23660845,3900,3900,3900,3900,0
20240930,100400,23660845,3900,3895,3900,3895,16
20240930,100300,23598455,3840,3870,3870,3840,1800
20240930,100200,16674385,3905,3905,3905,3905,0
20240930,100100,16674385,3905,3905,3905,3905,0
20240930,100000,16674385,3905,3905,3905,3905,0
20240930,095900,16674385,3905,3905,3905,3905,0
20240930,095800,16674385,3905,3905,3905,3905,0
20240930,095700,16674385,3905,3905,3905,3905,100
20240930,095600,16283885,3905,3905,3905,3905,0
20240930,095500,16283885,3905,3885,3905,3885,1316
20240930,095400,11145000,3865,3865,3865,3865,0
20240930,095300,11145000,3865,3865,3865,3865,0
20240930,095200,11145000,3865,3865,3865,3865,2
20240930,095100,11137270,3905,3905,3905,3905,0
20240930,095000,11137270,3905,3905,3905,3905,0
20240930,094900,11137270,3905,3905,3905,3905,0
20240930,094800,11137270,3905,3905,3905,3905,0
20240930,094700,11137270,3905,3905,3905,3905,0
20240930,094600,11137270,3905,3900,3905,3900,20
20240930,094500,11059185,3860,3860,3860,3860,0
20240930,094400,11059185,3860,3860,3860,3860,0
20240930,094300,11059185,3860,3860,3860,3860,0
20240930,094200,11059185,3860,3860,3860,3860,0
20240930,094100,11059185,3860,3900,3905,3860,52
20240930,094000,10858345,3900,3900,3900,3900,160
20240930,093900,10234345,3900,3900,3900,3900,150
20240930,093800,9649345,3900,3900,3900,3900,16
20240930,093700,9586945,3900,3900,3900,3900,0
20240930,093600,9586945,3900,3900,3900,3900,2
20240930,093500,9579145,3900,3900,3900,3900,2
20240930,093400,9571345,3900,3900,3900,3900,2
20240930,093300,9563545,3900,3895,3900,3895,614
20240930,093200,7171455,3895,3895,3895,3895,2
20240930,093100,7163665,3895,3895,3895,3890,7
20240930,093000,7136405,3895,3895,3895,3895,2
20240930,092900,7128615,3895,3880,3895,3880,30
20240930,092800,7012185,3880,3880,3880,3880,2
20240930,092700,7004425,3880,3880,3880,3880,1104
20240930,092600,2720905,3880,3880,3880,3880,3
20240930,092500,2709265,3860,3880,3880,3860,69
20240930,092400,2442845,3860,3860,3880,3860,232
20240930,092300,1543905,3880,3880,3880,3880,5
20240930,092200,1524505,3880,3880,3880,3880,2
20240930,092100,1516745,3880,3860,3880,3860,9
20240930,092000,1481970,3885,3885,3885,3885,20
20240930,091900,1404270,3885,3885,3885,3885,2
20240930,091800,1396500,3885,3885,3885,3885,2
20240930,091700,1388730,3885,3885,3885,3885,8
20240930,091600,1357650,3885,3885,3885,3885,2
20240930,091500,1349880,3885,3885,3885,3885,2
20240930,091400,1342110,3885,3885,3885,3885,4
20240930,091300,1326570,3890,3890,3890,3890,2
20240930,091200,1318790,3895,3890,3895,3890,18
20240930,091100,1248705,3895,3880,3895,3880,231
20240930,091000,352395,3880,3880,3880,3880,3
20240930,090900,340755,3880,3850,3880,3850,3
20240930,090800,329145,3880,3875,3880,3875,54
20240930,090700,119885,3875,3875,3875,3875,2
20240930,090600,112135,3875,3875,3875,3875,2
20240930,090500,104385,3875,3875,3875,3875,2
20240930,090400,96635,3875,3875,3875,3875,2
20240930,090300,88885,3875,3875,3875,3875,2
20240930,090200,81135,3855,3875,3875,3855,16
20240930,090100,19375,3875,3875,3875,3875,2
20240930,090000,11625,3875,3875,3875,3875,3