KissMeData/033230/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191600,1350934180,2180,2180,2180,2180,11709
20240930,191500,1350934180,2180,2180,2180,2180,0
20240930,191400,1350934180,2180,2180,2180,2180,0
20240930,191300,1350934180,2180,2180,2180,2180,0
20240930,191200,1350934180,2180,2180,2180,2180,0
20240930,191100,1350934180,2180,2180,2180,2180,0
20240930,191000,1350934180,2180,2180,2180,2180,0
20240930,190900,1350934180,2180,2180,2180,2180,0
20240930,190800,1350934180,2180,2180,2180,2180,0
20240930,190700,1350934180,2180,2180,2180,2180,0
20240930,190600,1350934180,2180,2180,2180,2180,0
20240930,190500,1350934180,2180,2180,2180,2180,0
20240930,190400,1350934180,2180,2180,2180,2180,0
20240930,190300,1350934180,2180,2180,2180,2180,0
20240930,190200,1350934180,2180,2180,2180,2180,0
20240930,190100,1350934180,2180,2180,2180,2180,0
20240930,190000,1350934180,2180,2180,2180,2180,0
20240930,185900,1350934180,2180,2180,2180,2180,0
20240930,185800,1350934180,2180,2180,2180,2180,0
20240930,185700,1350934180,2180,2180,2180,2180,0
20240930,185600,1350934180,2180,2180,2180,2180,0
20240930,185500,1350934180,2180,2180,2180,2180,0
20240930,185400,1350934180,2180,2180,2180,2180,0
20240930,185300,1350934180,2180,2180,2180,2180,0
20240930,185200,1350934180,2180,2180,2180,2180,0
20240930,185100,1350934180,2180,2180,2180,2180,0
20240930,185000,1350934180,2180,2180,2180,2180,0
20240930,184900,1350934180,2180,2180,2180,2180,0
20240930,184800,1350934180,2180,2180,2180,2180,0
20240930,184700,1350934180,2180,2180,2180,2180,0
20240930,184600,1350934180,2180,2180,2180,2180,11709
20240930,184500,1350934180,2180,2180,2180,2180,0
20240930,184400,1350934180,2180,2180,2180,2180,0
20240930,184300,1350934180,2180,2180,2180,2180,0
20240930,184200,1350934180,2180,2180,2180,2180,0
20240930,184100,1350934180,2180,2180,2180,2180,0
20240930,184000,1350934180,2180,2180,2180,2180,0
20240930,183900,1350934180,2180,2180,2180,2180,0
20240930,183800,1350934180,2180,2180,2180,2180,0
20240930,183700,1350934180,2180,2180,2180,2180,0
20240930,183600,1350934180,2180,2180,2180,2180,0
20240930,183500,1350934180,2180,2180,2180,2180,0
20240930,183400,1350934180,2180,2180,2180,2180,0
20240930,183300,1350934180,2180,2180,2180,2180,0
20240930,183200,1350934180,2180,2180,2180,2180,0
20240930,183100,1350934180,2180,2180,2180,2180,0
20240930,183000,1350934180,2180,2180,2180,2180,0
20240930,182900,1350934180,2180,2180,2180,2180,0
20240930,182800,1350934180,2180,2180,2180,2180,0
20240930,182700,1350934180,2180,2180,2180,2180,0
20240930,182600,1350934180,2180,2180,2180,2180,0
20240930,182500,1350934180,2180,2180,2180,2180,0
20240930,182400,1350934180,2180,2180,2180,2180,0
20240930,182300,1350934180,2180,2180,2180,2180,0
20240930,182200,1350934180,2180,2180,2180,2180,0
20240930,182100,1350934180,2180,2180,2180,2180,0
20240930,182000,1350934180,2180,2180,2180,2180,0
20240930,181900,1350934180,2180,2180,2180,2180,0
20240930,181800,1350934180,2180,2180,2180,2180,0
20240930,181700,1350934180,2180,2180,2180,2180,0
20240930,181600,1350934180,2180,2180,2180,2180,11709
20240930,181500,1350934180,2180,2180,2180,2180,0
20240930,181400,1350934180,2180,2180,2180,2180,0
20240930,181300,1350934180,2180,2180,2180,2180,0
20240930,181200,1350934180,2180,2180,2180,2180,0
20240930,181100,1350934180,2180,2180,2180,2180,0
20240930,181000,1350934180,2180,2180,2180,2180,0
20240930,180900,1350934180,2180,2180,2180,2180,0
20240930,180800,1350934180,2180,2180,2180,2180,0
20240930,180700,1350934180,2180,2180,2180,2180,0
20240930,180600,1350934180,2180,2180,2180,2180,0
20240930,180500,1350934180,2180,2180,2180,2180,0
20240930,180400,1350934180,2180,2180,2180,2180,0
20240930,180300,1350934180,2180,2180,2180,2180,0
20240930,180200,1350934180,2180,2180,2180,2180,0
20240930,180100,1350934180,2180,2180,2180,2180,0
20240930,180000,1350934180,2180,2180,2180,2180,0
20240930,175900,1350934180,2180,2180,2180,2180,0
20240930,175800,1350934180,2180,2180,2180,2180,0
20240930,175700,1350934180,2180,2180,2180,2180,0
20240930,175600,1350934180,2180,2180,2180,2180,0
20240930,175500,1350934180,2180,2180,2180,2180,0
20240930,175400,1350934180,2180,2180,2180,2180,0
20240930,175300,1350934180,2180,2180,2180,2180,0
20240930,175200,1350934180,2180,2180,2180,2180,0
20240930,175100,1350934180,2180,2180,2180,2180,0
20240930,175000,1350934180,2180,2180,2180,2180,0
20240930,174900,1350934180,2180,2180,2180,2180,0
20240930,174800,1350934180,2180,2180,2180,2180,0
20240930,174700,1350934180,2180,2180,2180,2180,0
20240930,174600,1350934180,2180,2180,2180,2180,11709
20240930,174500,1350934180,2180,2180,2180,2180,0
20240930,174400,1350934180,2180,2180,2180,2180,0
20240930,174300,1350934180,2180,2180,2180,2180,0
20240930,174200,1350934180,2180,2180,2180,2180,0
20240930,174100,1350934180,2180,2180,2180,2180,0
20240930,174000,1350934180,2180,2180,2180,2180,0
20240930,173900,1350934180,2180,2180,2180,2180,0
20240930,173800,1350934180,2180,2180,2180,2180,0
20240930,173700,1350934180,2180,2180,2180,2180,0
20240930,173600,1350934180,2180,2180,2180,2180,0
20240930,173500,1350934180,2180,2180,2180,2180,0
20240930,173400,1350934180,2180,2180,2180,2180,0
20240930,173300,1350934180,2180,2180,2180,2180,0
20240930,173200,1350934180,2180,2180,2180,2180,0
20240930,173100,1350934180,2180,2180,2180,2180,0
20240930,173000,1350934180,2180,2180,2180,2180,0
20240930,172900,1350934180,2180,2180,2180,2180,0
20240930,172800,1350934180,2180,2180,2180,2180,0
20240930,172700,1350934180,2180,2180,2180,2180,0
20240930,172600,1350934180,2180,2180,2180,2180,0
20240930,172500,1350934180,2180,2180,2180,2180,0
20240930,172400,1350934180,2180,2180,2180,2180,0
20240930,172300,1350934180,2180,2180,2180,2180,0
20240930,172200,1350934180,2180,2180,2180,2180,0
20240930,172100,1350934180,2180,2180,2180,2180,0
20240930,172000,1350934180,2180,2180,2180,2180,0
20240930,171900,1350934180,2180,2180,2180,2180,0
20240930,171800,1350934180,2180,2180,2180,2180,0
20240930,171700,1350934180,2180,2180,2180,2180,0
20240930,171600,1350934180,2180,2180,2180,2180,11709
20240930,171500,1350934180,2180,2180,2180,2180,0
20240930,171400,1350934180,2180,2180,2180,2180,0
20240930,171300,1350934180,2180,2180,2180,2180,0
20240930,171200,1350934180,2180,2180,2180,2180,0
20240930,171100,1350934180,2180,2180,2180,2180,0
20240930,171000,1350934180,2180,2180,2180,2180,0
20240930,170900,1350934180,2180,2180,2180,2180,0
20240930,170800,1350934180,2180,2180,2180,2180,0
20240930,170700,1350934180,2180,2180,2180,2180,0
20240930,170600,1350934180,2180,2180,2180,2180,0
20240930,170500,1350934180,2180,2180,2180,2180,0
20240930,170400,1350934180,2180,2180,2180,2180,0
20240930,170300,1350934180,2180,2180,2180,2180,0
20240930,170200,1350934180,2180,2180,2180,2180,0
20240930,170100,1350934180,2180,2180,2180,2180,0
20240930,170000,1350934180,2180,2180,2180,2180,0
20240930,165900,1350934180,2180,2180,2180,2180,0
20240930,165800,1350934180,2180,2180,2180,2180,0
20240930,165700,1350934180,2180,2180,2180,2180,0
20240930,165600,1350934180,2180,2180,2180,2180,0
20240930,165500,1350934180,2180,2180,2180,2180,0
20240930,165400,1350934180,2180,2180,2180,2180,0
20240930,165300,1350934180,2180,2180,2180,2180,0
20240930,165200,1350934180,2180,2180,2180,2180,0
20240930,165100,1350934180,2180,2180,2180,2180,0
20240930,165000,1350934180,2180,2180,2180,2180,0
20240930,164900,1350934180,2180,2180,2180,2180,0
20240930,164800,1350934180,2180,2180,2180,2180,0
20240930,164700,1350934180,2180,2180,2180,2180,0
20240930,164600,1350934180,2180,2180,2180,2180,11709
20240930,164500,1350934180,2180,2180,2180,2180,0
20240930,164400,1350934180,2180,2180,2180,2180,0
20240930,164300,1350934180,2180,2180,2180,2180,0
20240930,164200,1350934180,2180,2180,2180,2180,0
20240930,164100,1350934180,2180,2180,2180,2180,0
20240930,164000,1350934180,2180,2180,2180,2180,0
20240930,163900,1350934180,2180,2180,2180,2180,0
20240930,163800,1350934180,2180,2180,2180,2180,0
20240930,163700,1350934180,2180,2180,2180,2180,0
20240930,163600,1350934180,2180,2180,2180,2180,0
20240930,163500,1350934180,2180,2180,2180,2180,0
20240930,163400,1350934180,2180,2180,2180,2180,0
20240930,163300,1350934180,2180,2180,2180,2180,0
20240930,163200,1350934180,2180,2180,2180,2180,0
20240930,163100,1350934180,2180,2180,2180,2180,0
20240930,163000,1350934180,2180,2180,2180,2180,0
20240930,162900,1350934180,2180,2180,2180,2180,0
20240930,162800,1350934180,2180,2180,2180,2180,0
20240930,162700,1350934180,2180,2180,2180,2180,0
20240930,162600,1350934180,2180,2180,2180,2180,0
20240930,162500,1350934180,2180,2180,2180,2180,0
20240930,162400,1350934180,2180,2180,2180,2180,0
20240930,162300,1350934180,2180,2180,2180,2180,0
20240930,162200,1350934180,2180,2180,2180,2180,0
20240930,162100,1350934180,2180,2180,2180,2180,0
20240930,162000,1350934180,2180,2180,2180,2180,0
20240930,161900,1350934180,2180,2180,2180,2180,0
20240930,161800,1350934180,2180,2180,2180,2180,0
20240930,161700,1350934180,2180,2180,2180,2180,0
20240930,161600,1350934180,2180,2180,2180,2180,11709
20240930,161500,1350934180,2180,2180,2180,2180,0
20240930,161400,1350934180,2180,2180,2180,2180,0
20240930,161300,1350934180,2180,2180,2180,2180,0
20240930,161200,1350934180,2180,2180,2180,2180,0
20240930,161100,1350934180,2180,2180,2180,2180,0
20240930,161000,1350934180,2180,2180,2180,2180,0
20240930,160900,1350934180,2180,2180,2180,2180,0
20240930,160800,1350934180,2180,2180,2180,2180,0
20240930,160700,1350934180,2180,2180,2180,2180,0
20240930,160600,1350934180,2180,2180,2180,2180,0
20240930,160500,1350934180,2180,2180,2180,2180,0
20240930,160400,1350934180,2180,2180,2180,2180,0
20240930,160300,1350934180,2180,2180,2180,2180,0
20240930,160200,1350934180,2180,2180,2180,2180,0
20240930,160100,1350934180,2180,2180,2180,2180,0
20240930,160000,1350934180,2180,2180,2180,2180,0
20240930,155900,1350934180,2180,2180,2180,2180,0
20240930,155800,1350934180,2180,2180,2180,2180,0
20240930,155700,1350934180,2180,2180,2180,2180,0
20240930,155600,1350934180,2180,2180,2180,2180,0
20240930,155500,1350934180,2180,2180,2180,2180,0
20240930,155400,1350934180,2180,2180,2180,2180,0
20240930,155300,1350934180,2180,2180,2180,2180,0
20240930,155200,1350934180,2180,2180,2180,2180,0
20240930,155100,1350934180,2180,2180,2180,2180,0
20240930,155000,1350934180,2180,2180,2180,2180,0
20240930,154900,1350934180,2180,2180,2180,2180,0
20240930,154800,1350934180,2180,2180,2180,2180,0
20240930,154700,1350934180,2180,2180,2180,2180,0
20240930,154600,1350934180,2180,2180,2180,2180,11709
20240930,154500,1350934180,2180,2180,2180,2180,0
20240930,154400,1350934180,2180,2180,2180,2180,0
20240930,154300,1350934180,2180,2180,2180,2180,0
20240930,154200,1350934180,2180,2180,2180,2180,0
20240930,154100,1350934180,2180,2180,2180,2180,0
20240930,154000,1350934180,2180,2180,2180,2180,0
20240930,153900,1350934180,2180,2180,2180,2180,0
20240930,153800,1350934180,2180,2180,2180,2180,0
20240930,153700,1350934180,2180,2180,2180,2180,0
20240930,153600,1350934180,2180,2180,2180,2180,0
20240930,153500,1350934180,2180,2180,2180,2180,0
20240930,153400,1350934180,2180,2180,2180,2180,0
20240930,153300,1350934180,2180,2180,2180,2180,0
20240930,153200,1350934180,2180,2180,2180,2180,0
20240930,153100,1350934180,2180,2180,2180,2180,0
20240930,153000,1350934180,2180,2180,2180,2180,11709
20240930,152900,1325408560,2190,2190,2190,2190,0
20240930,152800,1325408560,2190,2190,2190,2190,0
20240930,152700,1325408560,2190,2190,2190,2190,0
20240930,152600,1325408560,2190,2190,2190,2190,0
20240930,152500,1325408560,2190,2190,2190,2190,0
20240930,152400,1325408560,2190,2190,2190,2190,0
20240930,152300,1325408560,2190,2190,2190,2190,0
20240930,152200,1325408560,2190,2190,2190,2190,0
20240930,152100,1325408560,2190,2190,2190,2190,0
20240930,152000,1325408560,2190,2190,2190,2190,0
20240930,151900,1325408560,2190,2190,2190,2185,4854
20240930,151800,1314799435,2185,2185,2190,2180,1262
20240930,151700,1312045530,2185,2185,2185,2185,404
20240930,151600,1311162790,2185,2185,2185,2180,2059
20240930,151500,1306667375,2185,2185,2190,2185,340
20240930,151400,1305924455,2185,2185,2185,2180,1265
20240930,151300,1303165430,2185,2190,2190,2180,2359
20240930,151200,1298016065,2190,2185,2190,2185,81
20240930,151100,1297839060,2185,2185,2185,2180,1942
20240930,151000,1293601415,2185,2185,2185,2180,6189
20240930,150900,1280094850,2185,2185,2185,2185,121
20240930,150800,1279830465,2185,2185,2185,2180,41
20240930,150700,1279740900,2185,2180,2185,2180,884
20240930,150600,1277812360,2175,2180,2180,2175,472
20240930,150500,1276783795,2180,2180,2180,2175,538
20240930,150400,1275612955,2180,2180,2180,2180,713
20240930,150300,1274058615,2180,2180,2180,2175,2264
20240930,150200,1269127600,2185,2185,2185,2185,48
20240930,150100,1269022720,2180,2180,2185,2175,2402
20240930,150000,1263785610,2180,2185,2185,2180,19495
20240930,145900,1221286505,2180,2190,2190,2180,7235
20240930,145800,1205513335,2190,2185,2190,2180,618
20240930,145700,1204164500,2185,2180,2185,2180,440
20240930,145600,1203203800,2180,2185,2190,2180,2374
20240930,145500,1198028435,2185,2180,2185,2180,56
20240930,145400,1197906080,2185,2190,2190,2180,627
20240930,145300,1196539090,2190,2185,2190,2185,198
20240930,145200,1196106450,2185,2185,2190,2185,2188
20240930,145100,1191325655,2185,2190,2190,2185,422
20240930,145000,1190403480,2190,2190,2190,2190,1
20240930,144900,1190401290,2185,2180,2190,2180,202
20240930,144800,1189959915,2185,2190,2190,2185,1674
20240930,144700,1186302205,2185,2185,2185,2185,830
20240930,144600,1184488655,2190,2190,2190,2185,1802
20240930,144500,1180551275,2185,2185,2190,2185,717
20240930,144400,1178984620,2190,2190,2190,2190,1
20240930,144300,1178982430,2185,2190,2190,2185,252
20240930,144200,1178431800,2190,2185,2190,2185,599
20240930,144100,1177122980,2190,2190,2190,2185,677
20240930,144000,1175643475,2190,2190,2190,2190,1
20240930,143900,1175641285,2185,2185,2185,2185,740
20240930,143800,1174024385,2190,2190,2190,2190,3
20240930,143700,1174017815,2190,2190,2190,2190,10
20240930,143600,1173995915,2190,2190,2190,2190,3
20240930,143500,1173989345,2190,2185,2190,2185,1987
20240930,143400,1169647735,2190,2190,2190,2190,2
20240930,143300,1169643355,2190,2190,2190,2190,10
20240930,143200,1169621455,2190,2190,2190,2190,70
20240930,143100,1169468155,2185,2190,2190,2185,523
20240930,143000,1168325285,2190,2185,2190,2185,280
20240930,142900,1167713450,2185,2195,2195,2185,315
20240930,142800,1167023160,2195,2180,2195,2180,2723
20240930,142700,1161073500,2180,2195,2195,2180,13479
20240930,142600,1131621980,2190,2190,2190,2185,45
20240930,142500,1131523450,2195,2195,2195,2195,1
20240930,142400,1131521255,2195,2185,2195,2185,3
20240930,142300,1131514685,2200,2185,2200,2185,29
20240930,142200,1131451160,2185,2195,2195,2185,2796
20240930,142100,1125339265,2190,2190,2195,2190,509
20240930,142000,1124224550,2195,2190,2200,2190,12
20240930,141900,1124198245,2190,2200,2200,2190,281
20240930,141800,1123582270,2200,2200,2200,2200,1
20240930,141700,1123580070,2195,2195,2195,2195,260
20240930,141600,1123009370,2195,2195,2195,2195,2
20240930,141500,1123004980,2200,2200,2200,2200,521
20240930,141400,1121858780,2190,2195,2200,2190,4779
20240930,141300,1111375660,2200,2195,2200,2195,1105
20240930,141200,1108950170,2195,2195,2195,2190,376
20240930,141100,1108126350,2195,2195,2195,2195,532
20240930,141000,1106958610,2195,2195,2195,2195,4
20240930,140900,1106949830,2195,2190,2195,2190,1901
20240930,140800,1102786635,2195,2195,2195,2190,984
20240930,140700,1100626760,2195,2195,2195,2195,0
20240930,140600,1100626760,2195,2195,2195,2195,10
20240930,140500,1100604810,2195,2195,2195,2190,2481
20240930,140400,1095161395,2195,2195,2195,2195,0
20240930,140300,1095161395,2195,2195,2195,2195,51
20240930,140200,1095049450,2190,2190,2190,2190,97
20240930,140100,1094837020,2190,2190,2190,2190,13943
20240930,140000,1064301850,2195,2195,2195,2195,500
20240930,135900,1063204350,2195,2195,2195,2195,396
20240930,135800,1062335130,2195,2195,2195,2195,0
20240930,135700,1062335130,2195,2195,2195,2195,0
20240930,135600,1062335130,2195,2195,2195,2195,344
20240930,135500,1061580050,2200,2200,2200,2200,214
20240930,135400,1061109250,2210,2210,2210,2210,0
20240930,135300,1061109250,2210,2205,2210,2205,201
20240930,135200,1060666040,2205,2195,2205,2195,34
20240930,135100,1060591400,2195,2195,2195,2195,2129
20240930,135000,1055918245,2195,2195,2195,2195,1188
20240930,134900,1053310585,2195,2195,2195,2195,300
20240930,134800,1052652085,2195,2195,2195,2195,100
20240930,134700,1052432585,2195,2200,2200,2195,1080
20240930,134600,1050061585,2195,2205,2205,2195,81
20240930,134500,1049883290,2205,2205,2205,2205,1
20240930,134400,1049881085,2200,2200,2200,2200,347
20240930,134300,1049117685,2200,2200,2200,2200,0
20240930,134200,1049117685,2200,2195,2200,2195,5474
20240930,134100,1037102230,2195,2195,2195,2195,4500
20240930,134000,1027224730,2200,2195,2200,2195,97
20240930,133900,1027011810,2195,2195,2195,2195,1
20240930,133800,1027009615,2200,2200,2200,2200,0
20240930,133700,1027009615,2200,2200,2200,2200,25
20240930,133600,1026954615,2195,2195,2195,2195,353
20240930,133500,1026179780,2200,2200,2200,2200,100
20240930,133400,1025959780,2200,2200,2200,2200,101
20240930,133300,1025737580,2195,2200,2200,2195,101
20240930,133200,1025515385,2195,2195,2195,2195,0
20240930,133100,1025515385,2195,2195,2195,2195,4999
20240930,133000,1014542580,2195,2205,2205,2195,5320
20240930,132900,1002839595,2200,2200,2200,2200,144
20240930,132800,1002522795,2200,2200,2200,2200,200
20240930,132700,1002082795,2200,2205,2205,2200,1052
20240930,132600,999763245,2205,2205,2210,2205,959
20240930,132500,997644130,2205,2210,2210,2205,24
20240930,132400,997591100,2205,2205,2210,2205,12
20240930,132300,997564590,2210,2210,2210,2210,1
20240930,132200,997562380,2205,2210,2210,2205,542
20240930,132100,996364570,2210,2215,2215,2210,4791
20240930,132000,985776450,2210,2215,2215,2210,62
20240930,131900,985639425,2210,2210,2210,2210,1169
20240930,131800,983055935,2215,2210,2220,2210,10
20240930,131700,983033790,2215,2215,2215,2210,2241
20240930,131600,978081080,2215,2220,2220,2215,2
20240930,131500,978076645,2210,2220,2220,2210,5
20240930,131400,978065570,2210,2215,2220,2210,3
20240930,131300,978058925,2210,2220,2220,2210,4
20240930,131200,978050055,2220,2220,2220,2220,0
20240930,131100,978050055,2220,2220,2220,2220,2
20240930,131000,978045615,2220,2220,2220,2220,0
20240930,130900,978045615,2220,2215,2220,2215,1002
20240930,130800,975826175,2210,2210,2210,2210,0
20240930,130700,975826175,2210,2215,2215,2210,1100
20240930,130600,973395115,2220,2215,2220,2215,22
20240930,130500,973346375,2215,2220,2220,2215,16001
20240930,130400,937904155,2215,2215,2215,2215,1
20240930,130300,937901940,2220,2220,2220,2215,106
20240930,130200,937666625,2220,2220,2220,2220,2
20240930,130100,937662185,2225,2225,2225,2225,2
20240930,130000,937657735,2225,2220,2225,2220,5010
20240930,125900,926518275,2220,2220,2220,2220,1
20240930,125800,926516055,2220,2220,2220,2220,5
20240930,125700,926504955,2215,2220,2220,2215,51
20240930,125600,926391740,2215,2215,2215,2215,0
20240930,125500,926391740,2215,2215,2215,2215,0
20240930,125400,926391740,2215,2215,2215,2215,500
20240930,125300,925284240,2215,2215,2220,2215,580
20240930,125200,923999530,2220,2220,2220,2215,31
20240930,125100,923930715,2220,2220,2220,2220,2043
20240930,125000,919395255,2225,2225,2225,2220,4
20240930,124900,919386360,2225,2220,2225,2220,22
20240930,124800,919337515,2225,2220,2225,2220,1596
20240930,124700,915794340,2220,2220,2220,2215,202
20240930,124600,915346355,2220,2220,2220,2220,1
20240930,124500,915344135,2215,2215,2215,2215,1000
20240930,124400,913129135,2215,2220,2220,2215,6
20240930,124300,913115840,2215,2220,2220,2215,1001
20240930,124200,910893625,2220,2220,2220,2220,1
20240930,124100,910891405,2215,2220,2220,2215,139
20240930,124000,910582835,2215,2215,2215,2215,0
20240930,123900,910582835,2215,2220,2220,2215,22
20240930,123800,910534100,2220,2220,2220,2220,912
20240930,123700,908509460,2215,2215,2215,2215,0
20240930,123600,908509460,2215,2220,2220,2215,1294
20240930,123500,905641800,2220,2220,2220,2220,101
20240930,123400,905417580,2215,2220,2220,2215,275
20240930,123300,904808080,2220,2220,2220,2215,15379
20240930,123200,870742765,2220,2210,2220,2210,3
20240930,123100,870736125,2210,2210,2210,2210,1
20240930,123000,870733915,2210,2220,2220,2210,2
20240930,122900,870729485,2225,2220,2225,2220,226
20240930,122800,870227760,2220,2220,2220,2220,0
20240930,122700,870227760,2220,2220,2220,2220,650
20240930,122600,868784760,2215,2210,2215,2205,446
20240930,122500,867799965,2215,2220,2220,2210,5
20240930,122400,867788890,2215,2220,2225,2215,3
20240930,122300,867782230,2220,2215,2220,2215,1407
20240930,122200,864658715,2205,2220,2220,2205,5322
20240930,122100,852922050,2220,2210,2220,2205,6831
20240930,122000,837813510,2220,2215,2220,2215,101
20240930,121900,837589790,2220,2205,2220,2205,33
20240930,121800,837517010,2205,2205,2205,2205,0
20240930,121700,837517010,2205,2210,2220,2205,7
20240930,121600,837501500,2205,2210,2215,2205,2215
20240930,121500,832595430,2210,2210,2210,2200,61
20240930,121400,832460630,2200,2210,2210,2200,5
20240930,121300,832449590,2205,2205,2210,2200,45
20240930,121200,832350475,2195,2200,2200,2195,477
20240930,121100,831301080,2210,2205,2210,2205,9
20240930,121000,831281195,2205,2210,2210,2195,33
20240930,120900,831208435,2195,2200,2210,2195,1877
20240930,120800,827079025,2200,2200,2200,2200,539
20240930,120700,825893225,2200,2200,2215,2200,13
20240930,120600,825864595,2200,2200,2200,2200,0
20240930,120500,825864595,2200,2205,2215,2200,2007
20240930,120400,821448620,2200,2200,2200,2200,0
20240930,120300,821448620,2200,2215,2215,2200,2
20240930,120200,821444205,2215,2215,2215,2215,1406
20240930,120100,818329915,2215,2200,2215,2200,5
20240930,120000,818318900,2200,2215,2215,2200,33
20240930,115900,818246285,2210,2210,2210,2210,1501
20240930,115800,814929075,2200,2200,2200,2200,10
20240930,115700,814907075,2210,2205,2210,2200,2207
20240930,115600,810051640,2200,2200,2200,2200,0
20240930,115500,810051640,2200,2210,2210,2200,313
20240930,115400,809359925,2210,2210,2210,2210,51
20240930,115300,809247215,2215,2215,2215,2215,4
20240930,115200,809238355,2205,2210,2210,2205,584
20240930,115100,807948375,2210,2205,2210,2205,504
20240930,115000,806837035,2205,2205,2205,2205,8
20240930,114900,806819395,2200,2200,2200,2200,5443
20240930,114800,794844795,2200,2200,2200,2200,0
20240930,114700,794844795,2200,2195,2200,2195,1328
20240930,114600,791929805,2195,2195,2195,2195,7
20240930,114500,791914440,2185,2195,2195,2185,1674
20240930,114400,788248875,2190,2190,2190,2190,1
20240930,114300,788246685,2190,2190,2190,2190,0
20240930,114200,788246685,2190,2195,2195,2185,1344
20240930,114100,785305485,2180,2190,2195,2180,12108
20240930,114000,758863690,2195,2195,2195,2195,0
20240930,113900,758863690,2195,2190,2195,2190,8
20240930,113800,758846140,2195,2195,2195,2190,96
20240930,113700,758635430,2195,2195,2195,2195,270
20240930,113600,758042780,2195,2195,2195,2195,32
20240930,113500,757972540,2195,2195,2195,2195,70
20240930,113400,757818890,2195,2195,2195,2195,294
20240930,113300,757173560,2195,2195,2195,2195,266
20240930,113200,756589690,2195,2195,2195,2195,120
20240930,113100,756326290,2200,2195,2200,2195,2
20240930,113000,756321895,2200,2195,2200,2195,12
20240930,112900,756295500,2195,2200,2200,2195,1140
20240930,112800,753787510,2200,2200,2200,2200,20
20240930,112700,753743510,2200,2200,2200,2200,1
20240930,112600,753741310,2190,2195,2200,2190,745
20240930,112500,752106055,2200,2200,2200,2195,805
20240930,112400,750337025,2200,2200,2200,2200,10
20240930,112300,750315025,2200,2200,2200,2200,535
20240930,112200,749138025,2200,2200,2200,2200,60
20240930,112100,749006025,2195,2200,2200,2195,32
20240930,112000,748935775,2200,2195,2200,2195,6
20240930,111900,748922600,2200,2195,2200,2195,2013
20240930,111800,744504050,2190,2190,2190,2190,326
20240930,111700,743790110,2190,2190,2190,2190,30
20240930,111600,743724410,2190,2190,2190,2185,2000
20240930,111500,739349890,2190,2190,2195,2190,148
20240930,111400,739025765,2195,2195,2195,2190,147
20240930,111300,738703700,2195,2190,2195,2190,589
20240930,111200,737412980,2195,2185,2195,2180,15515
20240930,111100,703551360,2195,2195,2195,2190,32
20240930,111000,703481125,2195,2190,2195,2190,386
20240930,110900,702635725,2195,2190,2195,2190,294
20240930,110800,701991860,2190,2190,2190,2185,1552
20240930,110700,698599400,2195,2195,2195,2190,244
20240930,110600,698064320,2195,2190,2195,2190,8454
20240930,110500,679549795,2195,2195,2195,2195,509
20240930,110400,678432540,2195,2195,2195,2195,6
20240930,110300,678419370,2205,2195,2205,2190,5267
20240930,110200,666876830,2205,2200,2205,2195,10117
20240930,110100,644667475,2200,2210,2210,2195,4088
20240930,110000,635693805,2210,2200,2210,2195,10948
20240930,105900,611646120,2210,2200,2210,2200,1057
20240930,105800,609320710,2210,2200,2210,2200,7295
20240930,105700,593270285,2195,2200,2200,2195,71
20240930,105600,593114090,2200,2195,2200,2195,790
20240930,105500,591378950,2200,2200,2200,2195,7858
20240930,105400,574128020,2200,2200,2215,2200,13377
20240930,105300,544698585,2210,2215,2215,2205,2719
20240930,105200,538701470,2215,2205,2215,2205,12
20240930,105100,538674955,2215,2215,2215,2215,30
20240930,105000,538608505,2215,2205,2215,2200,5804
20240930,104900,525829620,2205,2205,2205,2205,1663
20240930,104800,522162705,2205,2205,2205,2205,3050
20240930,104700,515437455,2205,2205,2215,2205,9741
20240930,104600,493958540,2205,2210,2210,2205,929
20240930,104500,491910045,2210,2215,2215,2210,3111
20240930,104400,485030335,2215,2220,2220,2215,15
20240930,104300,484997060,2220,2220,2220,2220,21
20240930,104200,484950440,2210,2210,2210,2210,819
20240930,104100,483140450,2220,2210,2220,2210,168
20240930,104000,482769160,2220,2220,2220,2220,0
20240930,103900,482769160,2220,2220,2220,2220,40
20240930,103800,482680360,2220,2220,2220,2220,0
20240930,103700,482680360,2220,2220,2220,2210,83
20240930,103600,482496320,2210,2220,2220,2210,54
20240930,103500,482376480,2220,2220,2220,2220,4
20240930,103400,482367600,2220,2220,2220,2220,2
20240930,103300,482363160,2220,2220,2220,2220,71
20240930,103200,482205540,2210,2210,2220,2210,590
20240930,103100,480901630,2210,2210,2210,2210,9
20240930,103000,480881740,2220,2220,2220,2220,0
20240930,102900,480881740,2220,2220,2220,2220,261
20240930,102800,480302320,2210,2210,2210,2210,56
20240930,102700,480178560,2220,2215,2220,2215,503
20240930,102600,479064405,2210,2210,2220,2205,8835
20240930,102500,459544350,2210,2215,2215,2210,2463
20240930,102400,454101105,2215,2210,2215,2210,2050
20240930,102300,449570355,2220,2220,2220,2210,8209
20240930,102200,431422725,2215,2220,2220,2215,25
20240930,102100,431367345,2210,2215,2220,2210,264
20240930,102000,430783665,2215,2220,2220,2215,346
20240930,101900,430017270,2220,2220,2220,2220,8
20240930,101800,429999510,2220,2215,2220,2215,338
20240930,101700,429249190,2215,2215,2215,2215,16
20240930,101600,429213750,2215,2215,2220,2215,294
20240930,101500,428562535,2215,2215,2215,2210,181
20240930,101400,428161635,2215,2220,2220,2215,7584
20240930,101300,411363020,2215,2215,2215,2215,0
20240930,101200,411363020,2215,2215,2220,2215,2181
20240930,101100,406532100,2220,2215,2220,2215,5777
20240930,101000,393728540,2215,2220,2220,2215,1002
20240930,100900,391509100,2215,2220,2220,2215,5060
20240930,100800,380300900,2220,2220,2220,2220,603
20240930,100700,378962240,2225,2220,2225,2220,723
20240930,100600,377357155,2225,2225,2225,2225,60
20240930,100500,377223655,2225,2220,2225,2220,303
20240930,100400,376550980,2225,2225,2225,2215,3201
20240930,100300,369449385,2225,2225,2225,2225,20
20240930,100200,369404885,2230,2225,2230,2225,101
20240930,100100,369180155,2225,2225,2225,2220,3047
20240930,100000,362413305,2225,2225,2225,2225,1
20240930,095900,362411080,2220,2225,2225,2220,4989
20240930,095800,351334940,2225,2225,2225,2225,20
20240930,095700,351290440,2230,2225,2230,2220,3064
20240930,095600,344488135,2230,2225,2230,2225,2
20240930,095500,344483680,2230,2230,2230,2230,2
20240930,095400,344479220,2225,2225,2225,2225,982
20240930,095300,342294270,2230,2230,2230,2225,510
20240930,095200,341159500,2225,2225,2225,2225,1004
20240930,095100,338925600,2230,2230,2230,2225,2372
20240930,095000,333647645,2230,2230,2230,2230,1055
20240930,094900,331294995,2230,2230,2230,2230,1000
20240930,094800,329064995,2230,2230,2230,2230,55
20240930,094700,328942345,2230,2230,2230,2230,3
20240930,094600,328935655,2230,2230,2230,2225,231
20240930,094500,328421645,2230,2230,2230,2225,535
20240930,094400,327230915,2230,2230,2230,2230,6
20240930,094300,327217535,2225,2230,2230,2225,82
20240930,094200,327035070,2225,2225,2225,2225,202
20240930,094100,326585620,2225,2225,2230,2225,1655
20240930,094000,322903210,2230,2230,2230,2230,309
20240930,093900,322214140,2220,2230,2230,2220,6108
20240930,093800,308648750,2230,2225,2230,2220,6738
20240930,093700,293672560,2225,2230,2235,2225,7448
20240930,093600,277082120,2235,2230,2235,2230,4371
20240930,093500,267324530,2235,2240,2240,2225,477
20240930,093400,266259770,2225,2230,2230,2225,7942
20240930,093300,248554950,2240,2230,2240,2230,3997
20240930,093200,239641060,2240,2230,2240,2230,4650
20240930,093100,229256800,2235,2240,2240,2235,564
20240930,093000,227996245,2235,2240,2240,2235,6101
20240930,092900,214359480,2240,2240,2240,2240,70
20240930,092800,214202680,2240,2240,2240,2240,3846
20240930,092700,205587640,2240,2245,2245,2240,3030
20240930,092600,198798490,2245,2235,2245,2235,3926
20240930,092500,190004250,2240,2240,2240,2240,434
20240930,092400,189032090,2240,2235,2240,2235,513
20240930,092300,187884970,2235,2240,2240,2235,1181
20240930,092200,185243630,2240,2240,2240,2235,902
20240930,092100,183223155,2240,2235,2240,2235,5805
20240930,092000,170239205,2235,2240,2245,2230,4288
20240930,091900,160651450,2245,2240,2245,2235,1010
20240930,091800,158389030,2240,2240,2245,2235,3755
20240930,091700,149993755,2245,2245,2245,2235,203
20240930,091600,149538975,2245,2240,2245,2240,1006
20240930,091500,147285510,2245,2245,2245,2235,1179
20240930,091400,144645775,2235,2240,2245,2235,4939
20240930,091300,133601815,2240,2240,2240,2240,54
20240930,091200,133480855,2235,2240,2240,2235,6935
20240930,091100,117980320,2240,2240,2240,2240,138
20240930,091000,117671200,2235,2240,2240,2235,6501
20240930,090900,103140120,2235,2240,2245,2235,14
20240930,090800,103108755,2245,2230,2245,2230,5849
20240930,090700,90056235,2235,2240,2250,2230,20314
20240930,090600,44628620,2250,2245,2250,2240,1053
20240930,090500,42265015,2250,2245,2250,2240,2248
20240930,090400,37220775,2240,2240,2245,2240,1953
20240930,090300,32846015,2245,2245,2245,2245,356
20240930,090200,32046795,2240,2245,2245,2240,228
20240930,090100,31535675,2240,2255,2260,2240,8532
20240930,090000,12325180,2255,2250,2255,2250,5477