KissMeData/079170/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,195300,130884660,7800,7800,7800,7800,298
20240930,195200,130884660,7800,7800,7800,7800,0
20240930,195100,130884660,7800,7800,7800,7800,0
20240930,195000,130884660,7800,7800,7800,7800,0
20240930,194900,130884660,7800,7800,7800,7800,0
20240930,194800,130884660,7800,7800,7800,7800,0
20240930,194700,130884660,7800,7800,7800,7800,0
20240930,194600,130884660,7800,7800,7800,7800,0
20240930,194500,130884660,7800,7800,7800,7800,0
20240930,194400,130884660,7800,7800,7800,7800,0
20240930,194300,130884660,7800,7800,7800,7800,0
20240930,194200,130884660,7800,7800,7800,7800,0
20240930,194100,130884660,7800,7800,7800,7800,0
20240930,194000,130884660,7800,7800,7800,7800,0
20240930,193900,130884660,7800,7800,7800,7800,0
20240930,193800,130884660,7800,7800,7800,7800,0
20240930,193700,130884660,7800,7800,7800,7800,0
20240930,193600,130884660,7800,7800,7800,7800,0
20240930,193500,130884660,7800,7800,7800,7800,0
20240930,193400,130884660,7800,7800,7800,7800,0
20240930,193300,130884660,7800,7800,7800,7800,0
20240930,193200,130884660,7800,7800,7800,7800,0
20240930,193100,130884660,7800,7800,7800,7800,0
20240930,193000,130884660,7800,7800,7800,7800,0
20240930,192900,130884660,7800,7800,7800,7800,0
20240930,192800,130884660,7800,7800,7800,7800,0
20240930,192700,130884660,7800,7800,7800,7800,0
20240930,192600,130884660,7800,7800,7800,7800,0
20240930,192500,130884660,7800,7800,7800,7800,0
20240930,192400,130884660,7800,7800,7800,7800,0
20240930,192300,130884660,7800,7800,7800,7800,298
20240930,192200,130884660,7800,7800,7800,7800,0
20240930,192100,130884660,7800,7800,7800,7800,0
20240930,192000,130884660,7800,7800,7800,7800,0
20240930,191900,130884660,7800,7800,7800,7800,0
20240930,191800,130884660,7800,7800,7800,7800,0
20240930,191700,130884660,7800,7800,7800,7800,0
20240930,191600,130884660,7800,7800,7800,7800,0
20240930,191500,130884660,7800,7800,7800,7800,0
20240930,191400,130884660,7800,7800,7800,7800,0
20240930,191300,130884660,7800,7800,7800,7800,0
20240930,191200,130884660,7800,7800,7800,7800,0
20240930,191100,130884660,7800,7800,7800,7800,0
20240930,191000,130884660,7800,7800,7800,7800,0
20240930,190900,130884660,7800,7800,7800,7800,0
20240930,190800,130884660,7800,7800,7800,7800,0
20240930,190700,130884660,7800,7800,7800,7800,0
20240930,190600,130884660,7800,7800,7800,7800,0
20240930,190500,130884660,7800,7800,7800,7800,0
20240930,190400,130884660,7800,7800,7800,7800,0
20240930,190300,130884660,7800,7800,7800,7800,0
20240930,190200,130884660,7800,7800,7800,7800,0
20240930,190100,130884660,7800,7800,7800,7800,0
20240930,190000,130884660,7800,7800,7800,7800,0
20240930,185900,130884660,7800,7800,7800,7800,0
20240930,185800,130884660,7800,7800,7800,7800,0
20240930,185700,130884660,7800,7800,7800,7800,0
20240930,185600,130884660,7800,7800,7800,7800,0
20240930,185500,130884660,7800,7800,7800,7800,0
20240930,185400,130884660,7800,7800,7800,7800,0
20240930,185300,130884660,7800,7800,7800,7800,298
20240930,185200,130884660,7800,7800,7800,7800,0
20240930,185100,130884660,7800,7800,7800,7800,0
20240930,185000,130884660,7800,7800,7800,7800,0
20240930,184900,130884660,7800,7800,7800,7800,0
20240930,184800,130884660,7800,7800,7800,7800,0
20240930,184700,130884660,7800,7800,7800,7800,0
20240930,184600,130884660,7800,7800,7800,7800,0
20240930,184500,130884660,7800,7800,7800,7800,0
20240930,184400,130884660,7800,7800,7800,7800,0
20240930,184300,130884660,7800,7800,7800,7800,0
20240930,184200,130884660,7800,7800,7800,7800,0
20240930,184100,130884660,7800,7800,7800,7800,0
20240930,184000,130884660,7800,7800,7800,7800,0
20240930,183900,130884660,7800,7800,7800,7800,0
20240930,183800,130884660,7800,7800,7800,7800,0
20240930,183700,130884660,7800,7800,7800,7800,0
20240930,183600,130884660,7800,7800,7800,7800,0
20240930,183500,130884660,7800,7800,7800,7800,0
20240930,183400,130884660,7800,7800,7800,7800,0
20240930,183300,130884660,7800,7800,7800,7800,0
20240930,183200,130884660,7800,7800,7800,7800,0
20240930,183100,130884660,7800,7800,7800,7800,0
20240930,183000,130884660,7800,7800,7800,7800,0
20240930,182900,130884660,7800,7800,7800,7800,0
20240930,182800,130884660,7800,7800,7800,7800,0
20240930,182700,130884660,7800,7800,7800,7800,0
20240930,182600,130884660,7800,7800,7800,7800,0
20240930,182500,130884660,7800,7800,7800,7800,0
20240930,182400,130884660,7800,7800,7800,7800,0
20240930,182300,130884660,7800,7800,7800,7800,298
20240930,182200,130884660,7800,7800,7800,7800,0
20240930,182100,130884660,7800,7800,7800,7800,0
20240930,182000,130884660,7800,7800,7800,7800,0
20240930,181900,130884660,7800,7800,7800,7800,0
20240930,181800,130884660,7800,7800,7800,7800,0
20240930,181700,130884660,7800,7800,7800,7800,0
20240930,181600,130884660,7800,7800,7800,7800,0
20240930,181500,130884660,7800,7800,7800,7800,0
20240930,181400,130884660,7800,7800,7800,7800,0
20240930,181300,130884660,7800,7800,7800,7800,0
20240930,181200,130884660,7800,7800,7800,7800,0
20240930,181100,130884660,7800,7800,7800,7800,0
20240930,181000,130884660,7800,7800,7800,7800,0
20240930,180900,130884660,7800,7800,7800,7800,0
20240930,180800,130884660,7800,7800,7800,7800,0
20240930,180700,130884660,7800,7800,7800,7800,0
20240930,180600,130884660,7800,7800,7800,7800,0
20240930,180500,130884660,7800,7800,7800,7800,0
20240930,180400,130884660,7800,7800,7800,7800,0
20240930,180300,130884660,7800,7800,7800,7800,0
20240930,180200,130884660,7800,7800,7800,7800,0
20240930,180100,130884660,7800,7800,7800,7800,0
20240930,180000,130884660,7800,7800,7800,7800,0
20240930,175900,130884660,7800,7800,7800,7800,0
20240930,175800,130884660,7800,7800,7800,7800,0
20240930,175700,130884660,7800,7800,7800,7800,0
20240930,175600,130884660,7800,7800,7800,7800,0
20240930,175500,130884660,7800,7800,7800,7800,0
20240930,175400,130884660,7800,7800,7800,7800,0
20240930,175300,130884660,7800,7800,7800,7800,298
20240930,175200,130884660,7800,7800,7800,7800,0
20240930,175100,130884660,7800,7800,7800,7800,0
20240930,175000,130884660,7800,7800,7800,7800,0
20240930,174900,130884660,7800,7800,7800,7800,0
20240930,174800,130884660,7800,7800,7800,7800,0
20240930,174700,130884660,7800,7800,7800,7800,0
20240930,174600,130884660,7800,7800,7800,7800,0
20240930,174500,130884660,7800,7800,7800,7800,0
20240930,174400,130884660,7800,7800,7800,7800,0
20240930,174300,130884660,7800,7800,7800,7800,0
20240930,174200,130884660,7800,7800,7800,7800,0
20240930,174100,130884660,7800,7800,7800,7800,0
20240930,174000,130884660,7800,7800,7800,7800,0
20240930,173900,130884660,7800,7800,7800,7800,0
20240930,173800,130884660,7800,7800,7800,7800,0
20240930,173700,130884660,7800,7800,7800,7800,0
20240930,173600,130884660,7800,7800,7800,7800,0
20240930,173500,130884660,7800,7800,7800,7800,0
20240930,173400,130884660,7800,7800,7800,7800,0
20240930,173300,130884660,7800,7800,7800,7800,0
20240930,173200,130884660,7800,7800,7800,7800,0
20240930,173100,130884660,7800,7800,7800,7800,0
20240930,173000,130884660,7800,7800,7800,7800,0
20240930,172900,130884660,7800,7800,7800,7800,0
20240930,172800,130884660,7800,7800,7800,7800,0
20240930,172700,130884660,7800,7800,7800,7800,0
20240930,172600,130884660,7800,7800,7800,7800,0
20240930,172500,130884660,7800,7800,7800,7800,0
20240930,172400,130884660,7800,7800,7800,7800,0
20240930,172300,130884660,7800,7800,7800,7800,298
20240930,172200,130884660,7800,7800,7800,7800,0
20240930,172100,130884660,7800,7800,7800,7800,0
20240930,172000,130884660,7800,7800,7800,7800,0
20240930,171900,130884660,7800,7800,7800,7800,0
20240930,171800,130884660,7800,7800,7800,7800,0
20240930,171700,130884660,7800,7800,7800,7800,0
20240930,171600,130884660,7800,7800,7800,7800,0
20240930,171500,130884660,7800,7800,7800,7800,0
20240930,171400,130884660,7800,7800,7800,7800,0
20240930,171300,130884660,7800,7800,7800,7800,0
20240930,171200,130884660,7800,7800,7800,7800,0
20240930,171100,130884660,7800,7800,7800,7800,0
20240930,171000,130884660,7800,7800,7800,7800,0
20240930,170900,130884660,7800,7800,7800,7800,0
20240930,170800,130884660,7800,7800,7800,7800,0
20240930,170700,130884660,7800,7800,7800,7800,0
20240930,170600,130884660,7800,7800,7800,7800,0
20240930,170500,130884660,7800,7800,7800,7800,0
20240930,170400,130884660,7800,7800,7800,7800,0
20240930,170300,130884660,7800,7800,7800,7800,0
20240930,170200,130884660,7800,7800,7800,7800,0
20240930,170100,130884660,7800,7800,7800,7800,0
20240930,170000,130884660,7800,7800,7800,7800,0
20240930,165900,130884660,7800,7800,7800,7800,0
20240930,165800,130884660,7800,7800,7800,7800,0
20240930,165700,130884660,7800,7800,7800,7800,0
20240930,165600,130884660,7800,7800,7800,7800,0
20240930,165500,130884660,7800,7800,7800,7800,0
20240930,165400,130884660,7800,7800,7800,7800,0
20240930,165300,130884660,7800,7800,7800,7800,298
20240930,165200,130884660,7800,7800,7800,7800,0
20240930,165100,130884660,7800,7800,7800,7800,0
20240930,165000,130884660,7800,7800,7800,7800,0
20240930,164900,130884660,7800,7800,7800,7800,0
20240930,164800,130884660,7800,7800,7800,7800,0
20240930,164700,130884660,7800,7800,7800,7800,0
20240930,164600,130884660,7800,7800,7800,7800,0
20240930,164500,130884660,7800,7800,7800,7800,0
20240930,164400,130884660,7800,7800,7800,7800,0
20240930,164300,130884660,7800,7800,7800,7800,0
20240930,164200,130884660,7800,7800,7800,7800,0
20240930,164100,130884660,7800,7800,7800,7800,0
20240930,164000,130884660,7800,7800,7800,7800,0
20240930,163900,130884660,7800,7800,7800,7800,0
20240930,163800,130884660,7800,7800,7800,7800,0
20240930,163700,130884660,7800,7800,7800,7800,0
20240930,163600,130884660,7800,7800,7800,7800,0
20240930,163500,130884660,7800,7800,7800,7800,0
20240930,163400,130884660,7800,7800,7800,7800,0
20240930,163300,130884660,7800,7800,7800,7800,0
20240930,163200,130884660,7800,7800,7800,7800,0
20240930,163100,130884660,7800,7800,7800,7800,0
20240930,163000,130884660,7800,7800,7800,7800,0
20240930,162900,130884660,7800,7800,7800,7800,0
20240930,162800,130884660,7800,7800,7800,7800,0
20240930,162700,130884660,7800,7800,7800,7800,0
20240930,162600,130884660,7800,7800,7800,7800,0
20240930,162500,130884660,7800,7800,7800,7800,0
20240930,162400,130884660,7800,7800,7800,7800,0
20240930,162300,130884660,7800,7800,7800,7800,298
20240930,162200,130884660,7800,7800,7800,7800,0
20240930,162100,130884660,7800,7800,7800,7800,0
20240930,162000,130884660,7800,7800,7800,7800,0
20240930,161900,130884660,7800,7800,7800,7800,0
20240930,161800,130884660,7800,7800,7800,7800,0
20240930,161700,130884660,7800,7800,7800,7800,0
20240930,161600,130884660,7800,7800,7800,7800,0
20240930,161500,130884660,7800,7800,7800,7800,0
20240930,161400,130884660,7800,7800,7800,7800,0
20240930,161300,130884660,7800,7800,7800,7800,0
20240930,161200,130884660,7800,7800,7800,7800,0
20240930,161100,130884660,7800,7800,7800,7800,0
20240930,161000,130884660,7800,7800,7800,7800,0
20240930,160900,130884660,7800,7800,7800,7800,0
20240930,160800,130884660,7800,7800,7800,7800,0
20240930,160700,130884660,7800,7800,7800,7800,0
20240930,160600,130884660,7800,7800,7800,7800,0
20240930,160500,130884660,7800,7800,7800,7800,0
20240930,160400,130884660,7800,7800,7800,7800,0
20240930,160300,130884660,7800,7800,7800,7800,0
20240930,160200,130884660,7800,7800,7800,7800,0
20240930,160100,130884660,7800,7800,7800,7800,0
20240930,160000,130884660,7800,7800,7800,7800,0
20240930,155900,130884660,7800,7800,7800,7800,0
20240930,155800,130884660,7800,7800,7800,7800,0
20240930,155700,130884660,7800,7800,7800,7800,0
20240930,155600,130884660,7800,7800,7800,7800,0
20240930,155500,130884660,7800,7800,7800,7800,0
20240930,155400,130884660,7800,7800,7800,7800,0
20240930,155300,130884660,7800,7800,7800,7800,298
20240930,155200,130884660,7800,7800,7800,7800,0
20240930,155100,130884660,7800,7800,7800,7800,0
20240930,155000,130884660,7800,7800,7800,7800,0
20240930,154900,130884660,7800,7800,7800,7800,0
20240930,154800,130884660,7800,7800,7800,7800,0
20240930,154700,130884660,7800,7800,7800,7800,0
20240930,154600,130884660,7800,7800,7800,7800,0
20240930,154500,130884660,7800,7800,7800,7800,0
20240930,154400,130884660,7800,7800,7800,7800,0
20240930,154300,130884660,7800,7800,7800,7800,0
20240930,154200,130884660,7800,7800,7800,7800,0
20240930,154100,130884660,7800,7800,7800,7800,0
20240930,154000,130884660,7800,7800,7800,7800,0
20240930,153900,130884660,7800,7800,7800,7800,0
20240930,153800,130884660,7800,7800,7800,7800,0
20240930,153700,130884660,7800,7800,7800,7800,0
20240930,153600,130884660,7800,7800,7800,7800,0
20240930,153500,130884660,7800,7800,7800,7800,0
20240930,153400,130884660,7800,7800,7800,7800,0
20240930,153300,130884660,7800,7800,7800,7800,0
20240930,153200,130884660,7800,7800,7800,7800,0
20240930,153100,130884660,7800,7800,7800,7800,0
20240930,153000,130884660,7800,7800,7800,7800,298
20240930,152900,128560260,7780,7780,7780,7780,0
20240930,152800,128560260,7780,7780,7780,7780,0
20240930,152700,128560260,7780,7780,7780,7780,0
20240930,152600,128560260,7780,7780,7780,7780,0
20240930,152500,128560260,7780,7780,7780,7780,0
20240930,152400,128560260,7780,7780,7780,7780,0
20240930,152300,128560260,7780,7780,7780,7780,0
20240930,152200,128560260,7780,7780,7780,7780,0
20240930,152100,128560260,7780,7780,7780,7780,0
20240930,152000,128560260,7780,7780,7780,7780,0
20240930,151900,128560260,7780,7780,7780,7780,0
20240930,151800,128560260,7780,7780,7780,7780,7
20240930,151700,128505800,7710,7710,7710,7710,0
20240930,151600,128505800,7710,7710,7710,7710,0
20240930,151500,128505800,7710,7710,7710,7710,0
20240930,151400,128505800,7710,7710,7710,7710,64
20240930,151300,128012360,7710,7710,7710,7710,7
20240930,151200,127958390,7690,7730,7730,7690,8
20240930,151100,127896750,7790,7790,7790,7790,8
20240930,151000,127834430,7790,7790,7790,7790,9
20240930,150900,127764320,7790,7790,7790,7790,166
20240930,150800,126471180,7790,7790,7790,7790,0
20240930,150700,126471180,7790,7790,7790,7790,31
20240930,150600,126229690,7750,7750,7750,7750,0
20240930,150500,126229690,7750,7750,7750,7750,0
20240930,150400,126229690,7750,7750,7750,7750,0
20240930,150300,126229690,7750,7750,7750,7750,0
20240930,150200,126229690,7750,7750,7750,7750,0
20240930,150100,126229690,7750,7750,7750,7750,0
20240930,150000,126229690,7750,7750,7750,7750,0
20240930,145900,126229690,7750,7750,7750,7750,0
20240930,145800,126229690,7750,7750,7750,7750,962
20240930,145700,118774190,7790,7790,7790,7790,0
20240930,145600,118774190,7790,7790,7790,7790,0
20240930,145500,118774190,7790,7790,7790,7790,0
20240930,145400,118774190,7790,7790,7790,7790,0
20240930,145300,118774190,7790,7790,7790,7790,0
20240930,145200,118774190,7790,7790,7790,7790,0
20240930,145100,118774190,7790,7790,7790,7790,0
20240930,145000,118774190,7790,7790,7790,7790,7
20240930,144900,118719660,7750,7750,7750,7750,0
20240930,144800,118719660,7750,7750,7750,7750,0
20240930,144700,118719660,7750,7750,7750,7750,0
20240930,144600,118719660,7750,7750,7750,7750,0
20240930,144500,118719660,7750,7750,7750,7750,65
20240930,144400,118215910,7750,7750,7750,7750,0
20240930,144300,118215910,7750,7750,7750,7750,0
20240930,144200,118215910,7750,7750,7750,7750,80
20240930,144100,117595910,7750,7800,7800,7750,107
20240930,144000,116766310,7750,7750,7750,7750,3
20240930,143900,116743060,7750,7750,7750,7750,0
20240930,143800,116743060,7750,7750,7750,7750,0
20240930,143700,116743060,7750,7750,7750,7750,14
20240930,143600,116634560,7750,7750,7750,7750,1
20240930,143500,116626810,7800,7790,7800,7790,48
20240930,143400,116252420,7800,7800,7800,7800,0
20240930,143300,116252420,7800,7800,7800,7800,0
20240930,143200,116252420,7800,7800,7800,7800,7
20240930,143100,116197820,7800,7800,7800,7800,3
20240930,143000,116174420,7750,7750,7750,7750,3
20240930,142900,116151170,7750,7750,7750,7750,0
20240930,142800,116151170,7750,7750,7750,7750,14
20240930,142700,116042670,7750,7750,7750,7750,1
20240930,142600,116034920,7800,7800,7800,7800,0
20240930,142500,116034920,7800,7800,7800,7800,0
20240930,142400,116034920,7800,7800,7800,7800,7
20240930,142300,115980320,7750,7750,7750,7750,0
20240930,142200,115980320,7750,7750,7750,7750,0
20240930,142100,115980320,7750,7750,7750,7750,0
20240930,142000,115980320,7750,7750,7750,7750,4
20240930,141900,115949320,7750,7760,7760,7750,15
20240930,141800,115832970,7800,7800,7800,7800,0
20240930,141700,115832970,7800,7800,7800,7800,0
20240930,141600,115832970,7800,7800,7800,7800,0
20240930,141500,115832970,7800,7800,7800,7800,7
20240930,141400,115778370,7750,7750,7750,7750,0
20240930,141300,115778370,7750,7750,7750,7750,0
20240930,141200,115778370,7750,7750,7750,7750,0
20240930,141100,115778370,7750,7750,7750,7750,3
20240930,141000,115755120,7750,7750,7750,7750,15
20240930,140900,115638870,7800,7800,7800,7800,0
20240930,140800,115638870,7800,7800,7800,7800,0
20240930,140700,115638870,7800,7800,7800,7800,0
20240930,140600,115638870,7800,7800,7800,7800,7
20240930,140500,115584270,7750,7750,7750,7750,0
20240930,140400,115584270,7750,7750,7750,7750,0
20240930,140300,115584270,7750,7750,7750,7750,0
20240930,140200,115584270,7750,7750,7750,7750,352
20240930,140100,112856270,7750,7790,7790,7750,27
20240930,140000,112646540,7790,7760,7790,7760,575
20240930,135900,108184150,7760,7760,7760,7760,0
20240930,135800,108184150,7760,7790,7790,7760,38
20240930,135700,107889060,7790,7790,7790,7790,0
20240930,135600,107889060,7790,7790,7790,7790,0
20240930,135500,107889060,7790,7790,7790,7790,0
20240930,135400,107889060,7790,7790,7790,7790,66
20240930,135300,107374920,7760,7760,7760,7760,1
20240930,135200,107367160,7780,7780,7780,7780,14
20240930,135100,107258240,7780,7780,7780,7780,38
20240930,135000,106962600,7780,7780,7780,7780,0
20240930,134900,106962600,7780,7780,7780,7780,7
20240930,134800,106908140,7780,7780,7780,7780,1
20240930,134700,106900360,7780,7780,7780,7780,0
20240930,134600,106900360,7780,7780,7780,7780,219
20240930,134500,105196540,7780,7780,7780,7780,555
20240930,134400,100878640,7780,7780,7780,7780,15
20240930,134300,100761940,7800,7800,7800,7800,0
20240930,134200,100761940,7800,7800,7800,7800,1
20240930,134100,100754140,7800,7800,7800,7800,0
20240930,134000,100754140,7800,7790,7800,7790,39
20240930,133900,100450280,7790,7790,7790,7790,0
20240930,133800,100450280,7790,7790,7790,7790,30
20240930,133700,100216580,7790,7790,7790,7790,218
20240930,133600,98518360,7800,7800,7800,7800,1
20240930,133500,98510560,7790,7790,7790,7790,15
20240930,133400,98393710,7790,7790,7790,7790,201
20240930,133300,96827920,7790,7790,7790,7790,2
20240930,133200,96812340,7800,7800,7800,7800,27
20240930,133100,96601740,7790,7790,7790,7790,2
20240930,133000,96586160,7790,7790,7790,7790,1
20240930,132900,96578370,7790,7790,7790,7790,0
20240930,132800,96578370,7790,7790,7790,7790,0
20240930,132700,96578370,7790,7780,7790,7780,3
20240930,132600,96555010,7790,7780,7790,7780,102
20240930,132500,95761230,7770,7770,7770,7770,46
20240930,132400,95403810,7770,7770,7770,7770,6
20240930,132300,95357190,7770,7770,7770,7770,7
20240930,132200,95302800,7760,7760,7760,7760,0
20240930,132100,95302800,7760,7760,7760,7760,0
20240930,132000,95302800,7760,7760,7760,7760,3
20240930,131900,95279520,7760,7760,7760,7760,0
20240930,131800,95279520,7760,7760,7760,7760,1
20240930,131700,95271760,7760,7760,7760,7760,15
20240930,131600,95155360,7770,7770,7770,7770,0
20240930,131500,95155360,7770,7770,7770,7770,0
20240930,131400,95155360,7770,7760,7770,7760,8
20240930,131300,95093210,7760,7760,7760,7760,49
20240930,131200,94712970,7750,7750,7750,7750,0
20240930,131100,94712970,7750,7750,7750,7750,0
20240930,131000,94712970,7750,7750,7750,7750,5
20240930,130900,94674220,7750,7750,7750,7750,1
20240930,130800,94666470,7750,7750,7750,7750,15
20240930,130700,94550220,7770,7770,7770,7770,0
20240930,130600,94550220,7770,7780,7780,7770,207
20240930,130500,92941760,7750,7750,7750,7750,0
20240930,130400,92941760,7750,7750,7750,7750,0
20240930,130300,92941760,7750,7750,7750,7750,55
20240930,130200,92515510,7750,7750,7750,7750,0
20240930,130100,92515510,7750,7750,7750,7750,1
20240930,130000,92507760,7750,7750,7750,7750,3
20240930,125900,92484510,7750,7750,7750,7750,15
20240930,125800,92368260,7780,7780,7780,7780,0
20240930,125700,92368260,7780,7780,7780,7780,7
20240930,125600,92313800,7750,7750,7750,7750,0
20240930,125500,92313800,7750,7750,7750,7750,10
20240930,125400,92236300,7750,7750,7750,7750,0
20240930,125300,92236300,7750,7750,7750,7750,1
20240930,125200,92228550,7750,7750,7750,7750,2
20240930,125100,92213050,7750,7750,7750,7750,3
20240930,125000,92189800,7750,7750,7750,7750,15
20240930,124900,92073550,7780,7780,7780,7780,0
20240930,124800,92073550,7780,7780,7780,7780,8
20240930,124700,92011310,7750,7750,7750,7750,0
20240930,124600,92011310,7750,7750,7750,7750,0
20240930,124500,92011310,7750,7750,7750,7750,0
20240930,124400,92011310,7750,7750,7750,7750,0
20240930,124300,92011310,7750,7750,7750,7750,5
20240930,124200,91972560,7750,7750,7750,7750,15
20240930,124100,91856310,7800,7800,7800,7800,0
20240930,124000,91856310,7800,7800,7800,7800,8
20240930,123900,91793910,7800,7800,7800,7800,10
20240930,123800,91715910,7800,7800,7800,7800,17
20240930,123700,91583310,7800,7800,7800,7800,1
20240930,123600,91575510,7750,7750,7750,7750,0
20240930,123500,91575510,7750,7750,7750,7750,3
20240930,123400,91552260,7800,7800,7800,7800,0
20240930,123300,91552260,7800,7750,7800,7750,16
20240930,123200,91428210,7800,7800,7800,7800,0
20240930,123100,91428210,7800,7800,7800,7800,10
20240930,123000,91350210,7760,7760,7760,7760,3
20240930,122900,91326930,7760,7760,7760,7760,70
20240930,122800,90783730,7760,7760,7760,7760,0
20240930,122700,90783730,7760,7760,7760,7760,0
20240930,122600,90783730,7760,7760,7760,7760,2
20240930,122500,90768210,7760,7760,7760,7760,0
20240930,122400,90768210,7760,7760,7760,7760,15
20240930,122300,90651810,7800,7790,7800,7790,6
20240930,122200,90605060,7790,7790,7790,7790,23
20240930,122100,90425890,7760,7760,7760,7760,0
20240930,122000,90425890,7760,7760,7760,7760,3
20240930,121900,90402610,7760,7760,7760,7760,0
20240930,121800,90402610,7760,7760,7760,7760,0
20240930,121700,90402610,7760,7760,7760,7760,2
20240930,121600,90387090,7760,7760,7760,7760,0
20240930,121500,90387090,7760,7760,7760,7760,15
20240930,121400,90270690,7760,7790,7790,7760,278
20240930,121300,88113170,7790,7770,7790,7770,118
20240930,121200,87195370,7770,7770,7770,7770,0
20240930,121100,87195370,7770,7770,7770,7770,1
20240930,121000,87187600,7760,7760,7760,7760,147
20240930,120900,86046880,7730,7730,7730,7730,2
20240930,120800,86031420,7730,7730,7730,7730,0
20240930,120700,86031420,7730,7730,7730,7730,0
20240930,120600,86031420,7730,7730,7730,7730,15
20240930,120500,85915470,7760,7760,7760,7760,8
20240930,120400,85853390,7730,7730,7730,7730,0
20240930,120300,85853390,7730,7730,7730,7730,0
20240930,120200,85853390,7730,7730,7730,7730,0
20240930,120100,85853390,7730,7730,7730,7730,0
20240930,120000,85853390,7730,7730,7730,7730,5
20240930,115900,85814740,7730,7730,7730,7730,0
20240930,115800,85814740,7730,7730,7730,7730,0
20240930,115700,85814740,7730,7730,7730,7730,15
20240930,115600,85698790,7760,7760,7760,7760,8
20240930,115500,85636710,7730,7730,7730,7730,0
20240930,115400,85636710,7730,7730,7730,7730,0
20240930,115300,85636710,7730,7730,7730,7730,0
20240930,115200,85636710,7730,7730,7730,7730,0
20240930,115100,85636710,7730,7730,7730,7730,2
20240930,115000,85621250,7730,7730,7730,7730,3
20240930,114900,85598060,7730,7730,7730,7730,15
20240930,114800,85482110,7760,7760,7760,7760,8
20240930,114700,85420030,7730,7730,7730,7730,51
20240930,114600,85025800,7730,7730,7730,7730,0
20240930,114500,85025800,7730,7730,7730,7730,0
20240930,114400,85025800,7730,7730,7730,7730,0
20240930,114300,85025800,7730,7690,7730,7690,59
20240930,114200,84569810,7710,7710,7710,7710,0
20240930,114100,84569810,7710,7710,7710,7710,3
20240930,114000,84546680,7710,7710,7710,7710,15
20240930,113900,84431030,7730,7730,7730,7730,8
20240930,113800,84369190,7710,7710,7710,7710,0
20240930,113700,84369190,7710,7710,7710,7710,10
20240930,113600,84292090,7710,7710,7710,7710,15
20240930,113500,84176440,7710,7710,7710,7710,100
20240930,113400,83405440,7770,7710,7770,7710,32
20240930,113300,83157170,7770,7770,7770,7770,0
20240930,113200,83157170,7770,7710,7770,7710,25
20240930,113100,82962980,7710,7710,7710,7710,15
20240930,113000,82847330,7770,7710,7770,7710,10
20240930,112900,82769820,7710,7710,7710,7710,88
20240930,112800,82091340,7710,7760,7760,7710,2777
20240930,112700,60653210,7760,7760,7760,7760,0
20240930,112600,60653210,7760,7760,7760,7760,0
20240930,112500,60653210,7760,7760,7760,7760,2
20240930,112400,60637690,7760,7760,7760,7760,0
20240930,112300,60637690,7760,7760,7760,7760,1
20240930,112200,60629930,7760,7830,7830,7760,23
20240930,112100,60450890,7830,7830,7830,7830,0
20240930,112000,60450890,7830,7770,7830,7770,276
20240930,111900,58295880,7770,7770,7770,7770,100
20240930,111800,57518880,7770,7770,7770,7770,51
20240930,111700,57122610,7770,7770,7770,7770,2
20240930,111600,57107070,7810,7810,7810,7810,0
20240930,111500,57107070,7810,7810,7810,7810,16
20240930,111400,56982110,7770,7770,7770,7770,0
20240930,111300,56982110,7770,7800,7810,7770,23
20240930,111200,56803150,7770,7770,7770,7770,0
20240930,111100,56803150,7770,7770,7770,7770,0
20240930,111000,56803150,7770,7770,7770,7770,2
20240930,110900,56787610,7770,7770,7770,7770,0
20240930,110800,56787610,7770,7770,7770,7770,2
20240930,110700,56772070,7780,7780,7780,7780,0
20240930,110600,56772070,7780,7780,7780,7780,0
20240930,110500,56772070,7780,7780,7780,7780,1
20240930,110400,56764290,7770,7840,7840,7770,23
20240930,110300,56584660,7850,7850,7850,7850,0
20240930,110200,56584660,7850,7840,7850,7840,488
20240930,110100,52755530,7810,7810,7810,7810,66
20240930,110000,52240070,7820,7820,7820,7820,177
20240930,105900,50855930,7820,7850,7850,7820,202
20240930,105800,49270290,7850,7850,7850,7850,0
20240930,105700,49270290,7850,7850,7850,7850,0
20240930,105600,49270290,7850,7850,7850,7850,8
20240930,105500,49207490,7820,7840,7850,7820,215
20240930,105400,47520260,7780,7780,7780,7780,0
20240930,105300,47520260,7780,7780,7780,7780,0
20240930,105200,47520260,7780,7780,7780,7780,0
20240930,105100,47520260,7780,7810,7810,7780,5
20240930,105000,47481330,7810,7810,7810,7810,0
20240930,104900,47481330,7810,7800,7810,7800,224
20240930,104800,45732790,7800,7800,7800,7800,0
20240930,104700,45732790,7800,7770,7800,7770,23
20240930,104600,45553890,7770,7770,7770,7770,0
20240930,104500,45553890,7770,7760,7770,7760,24
20240930,104400,45367530,7750,7750,7750,7750,0
20240930,104300,45367530,7750,7750,7750,7750,0
20240930,104200,45367530,7750,7750,7750,7750,20
20240930,104100,45212530,7740,7740,7740,7740,0
20240930,104000,45212530,7740,7740,7740,7740,240
20240930,103900,43354930,7740,7740,7740,7740,0
20240930,103800,43354930,7740,7730,7740,7730,232
20240930,103700,41561490,7740,7740,7740,7740,1
20240930,103600,41553750,7720,7720,7720,7720,0
20240930,103500,41553750,7720,7720,7720,7720,0
20240930,103400,41553750,7720,7720,7720,7720,0
20240930,103300,41553750,7720,7720,7720,7720,2
20240930,103200,41538310,7720,7720,7720,7720,0
20240930,103100,41538310,7720,7720,7720,7720,6
20240930,103000,41491990,7720,7730,7740,7720,11
20240930,102900,41406960,7720,7720,7720,7720,15
20240930,102800,41291160,7720,7720,7720,7720,0
20240930,102700,41291160,7720,7720,7720,7720,0
20240930,102600,41291160,7720,7720,7720,7720,0
20240930,102500,41291160,7720,7720,7720,7720,4
20240930,102400,41260280,7760,7760,7760,7760,0
20240930,102300,41260280,7760,7760,7760,7760,0
20240930,102200,41260280,7760,7760,7760,7760,0
20240930,102100,41260280,7760,7760,7760,7760,14
20240930,102000,41151640,7720,7720,7720,7720,17
20240930,101900,41020400,7720,7720,7720,7720,0
20240930,101800,41020400,7720,7720,7720,7720,0
20240930,101700,41020400,7720,7720,7720,7720,5
20240930,101600,40981800,7720,7720,7720,7720,2
20240930,101500,40966360,7790,7790,7790,7790,0
20240930,101400,40966360,7790,7790,7790,7790,0
20240930,101300,40966360,7790,7790,7790,7790,0
20240930,101200,40966360,7790,7780,7790,7780,8
20240930,101100,40904080,7720,7720,7720,7720,15
20240930,101000,40788280,7720,7720,7720,7720,0
20240930,100900,40788280,7720,7760,7760,7720,217
20240930,100800,39111470,7760,7760,7760,7760,0
20240930,100700,39111470,7760,7760,7760,7760,6
20240930,100600,39064910,7760,7760,7760,7760,10
20240930,100500,38987310,7810,7810,7810,7810,0
20240930,100400,38987310,7810,7810,7810,7810,8
20240930,100300,38924830,7730,7740,7740,7730,231
20240930,100200,37137730,7740,7750,7750,7740,15
20240930,100100,37021620,7750,7750,7750,7750,0
20240930,100000,37021620,7750,7750,7750,7750,0
20240930,095900,37021620,7750,7750,7750,7750,2
20240930,095800,37006120,7840,7840,7840,7840,0
20240930,095700,37006120,7840,7840,7840,7840,43
20240930,095600,36669000,7740,7740,7740,7740,43
20240930,095500,36336180,7840,7740,7840,7740,17
20240930,095400,36203800,7740,7760,7760,7740,15
20240930,095300,36087460,7840,7810,7840,7810,97
20240930,095200,35328060,7710,7710,7710,7710,0
20240930,095100,35328060,7710,7710,7710,7710,0
20240930,095000,35328060,7710,7710,7710,7710,4
20240930,094900,35297220,7710,7710,7710,7710,0
20240930,094800,35297220,7710,7710,7710,7710,2
20240930,094700,35281800,7810,7810,7810,7810,0
20240930,094600,35281800,7810,7750,7810,7660,394
20240930,094500,32257740,7700,7700,7700,7700,15
20240930,094400,32142240,7700,7700,7700,7700,0
20240930,094300,32142240,7700,7710,7710,7700,217
20240930,094200,30471130,7700,7700,7700,7700,0
20240930,094100,30471130,7700,7700,7700,7700,2
20240930,094000,30455730,7740,7710,7740,7700,960
20240930,093900,23063640,7710,7780,7780,7710,297
20240930,093800,20768710,7800,7800,7800,7800,8
20240930,093700,20706310,7800,7800,7800,7800,4
20240930,093600,20675110,7790,7800,7800,7790,256
20240930,093500,18680630,7820,7820,7820,7820,0
20240930,093400,18680630,7820,7820,7820,7820,100
20240930,093300,17898630,7860,7810,7860,7810,10
20240930,093200,17820130,7860,7860,7860,7860,0
20240930,093100,17820130,7860,7860,7880,7860,315
20240930,093000,15338520,7860,7860,7860,7860,0
20240930,092900,15338520,7860,7860,7860,7860,8
20240930,092800,15275640,7840,7840,7840,7840,851
20240930,092700,8603800,7840,7840,7840,7840,15
20240930,092600,8486200,7840,7840,7840,7840,0
20240930,092500,8486200,7840,7840,7840,7840,3
20240930,092400,8462680,7840,7850,7850,7840,167
20240930,092300,7151750,7880,7880,7880,7880,17
20240930,092200,7017790,7890,7890,7890,7890,0
20240930,092100,7017790,7890,7890,7890,7890,0
20240930,092000,7017790,7890,7840,7890,7840,12
20240930,091900,6923320,7840,7840,7840,7840,0
20240930,091800,6923320,7840,7840,7840,7840,16
20240930,091700,6797880,7880,7880,7880,7880,0
20240930,091600,6797880,7880,7880,7880,7880,18
20240930,091500,6656040,7830,7860,7890,7830,44
20240930,091400,6309080,7860,7860,7860,7860,0
20240930,091300,6309080,7860,7860,7860,7860,1
20240930,091200,6301220,7860,7860,7860,7860,8
20240930,091100,6238340,7800,7860,7860,7800,8
20240930,091000,6175760,7800,7800,7800,7800,0
20240930,090900,6175760,7800,7810,7810,7800,15
20240930,090800,6058730,7860,7850,7860,7850,19
20240930,090700,5909470,7830,7840,7840,7830,275
20240930,090600,3755630,7890,7890,7890,7890,0
20240930,090500,3755630,7890,7890,7890,7890,14
20240930,090400,3645170,7910,7910,7910,7910,0
20240930,090300,3645170,7910,7860,7980,7860,378
20240930,090200,666040,7860,7860,7860,7860,2
20240930,090100,650320,7840,7840,7860,7840,39
20240930,090000,344540,7840,7830,7840,7830,44