KissMeData/083790/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,195600,429278125,2445,2445,2445,2445,5469
20240930,195500,429278125,2445,2445,2445,2445,0
20240930,195400,429278125,2445,2445,2445,2445,0
20240930,195300,429278125,2445,2445,2445,2445,0
20240930,195200,429278125,2445,2445,2445,2445,0
20240930,195100,429278125,2445,2445,2445,2445,0
20240930,195000,429278125,2445,2445,2445,2445,0
20240930,194900,429278125,2445,2445,2445,2445,0
20240930,194800,429278125,2445,2445,2445,2445,0
20240930,194700,429278125,2445,2445,2445,2445,0
20240930,194600,429278125,2445,2445,2445,2445,0
20240930,194500,429278125,2445,2445,2445,2445,0
20240930,194400,429278125,2445,2445,2445,2445,0
20240930,194300,429278125,2445,2445,2445,2445,0
20240930,194200,429278125,2445,2445,2445,2445,0
20240930,194100,429278125,2445,2445,2445,2445,0
20240930,194000,429278125,2445,2445,2445,2445,0
20240930,193900,429278125,2445,2445,2445,2445,0
20240930,193800,429278125,2445,2445,2445,2445,0
20240930,193700,429278125,2445,2445,2445,2445,0
20240930,193600,429278125,2445,2445,2445,2445,0
20240930,193500,429278125,2445,2445,2445,2445,0
20240930,193400,429278125,2445,2445,2445,2445,0
20240930,193300,429278125,2445,2445,2445,2445,0
20240930,193200,429278125,2445,2445,2445,2445,0
20240930,193100,429278125,2445,2445,2445,2445,0
20240930,193000,429278125,2445,2445,2445,2445,0
20240930,192900,429278125,2445,2445,2445,2445,0
20240930,192800,429278125,2445,2445,2445,2445,0
20240930,192700,429278125,2445,2445,2445,2445,0
20240930,192600,429278125,2445,2445,2445,2445,5469
20240930,192500,429278125,2445,2445,2445,2445,0
20240930,192400,429278125,2445,2445,2445,2445,0
20240930,192300,429278125,2445,2445,2445,2445,0
20240930,192200,429278125,2445,2445,2445,2445,0
20240930,192100,429278125,2445,2445,2445,2445,0
20240930,192000,429278125,2445,2445,2445,2445,0
20240930,191900,429278125,2445,2445,2445,2445,0
20240930,191800,429278125,2445,2445,2445,2445,0
20240930,191700,429278125,2445,2445,2445,2445,0
20240930,191600,429278125,2445,2445,2445,2445,0
20240930,191500,429278125,2445,2445,2445,2445,0
20240930,191400,429278125,2445,2445,2445,2445,0
20240930,191300,429278125,2445,2445,2445,2445,0
20240930,191200,429278125,2445,2445,2445,2445,0
20240930,191100,429278125,2445,2445,2445,2445,0
20240930,191000,429278125,2445,2445,2445,2445,0
20240930,190900,429278125,2445,2445,2445,2445,0
20240930,190800,429278125,2445,2445,2445,2445,0
20240930,190700,429278125,2445,2445,2445,2445,0
20240930,190600,429278125,2445,2445,2445,2445,0
20240930,190500,429278125,2445,2445,2445,2445,0
20240930,190400,429278125,2445,2445,2445,2445,0
20240930,190300,429278125,2445,2445,2445,2445,0
20240930,190200,429278125,2445,2445,2445,2445,0
20240930,190100,429278125,2445,2445,2445,2445,0
20240930,190000,429278125,2445,2445,2445,2445,0
20240930,185900,429278125,2445,2445,2445,2445,0
20240930,185800,429278125,2445,2445,2445,2445,0
20240930,185700,429278125,2445,2445,2445,2445,0
20240930,185600,429278125,2445,2445,2445,2445,5469
20240930,185500,429278125,2445,2445,2445,2445,0
20240930,185400,429278125,2445,2445,2445,2445,0
20240930,185300,429278125,2445,2445,2445,2445,0
20240930,185200,429278125,2445,2445,2445,2445,0
20240930,185100,429278125,2445,2445,2445,2445,0
20240930,185000,429278125,2445,2445,2445,2445,0
20240930,184900,429278125,2445,2445,2445,2445,0
20240930,184800,429278125,2445,2445,2445,2445,0
20240930,184700,429278125,2445,2445,2445,2445,0
20240930,184600,429278125,2445,2445,2445,2445,0
20240930,184500,429278125,2445,2445,2445,2445,0
20240930,184400,429278125,2445,2445,2445,2445,0
20240930,184300,429278125,2445,2445,2445,2445,0
20240930,184200,429278125,2445,2445,2445,2445,0
20240930,184100,429278125,2445,2445,2445,2445,0
20240930,184000,429278125,2445,2445,2445,2445,0
20240930,183900,429278125,2445,2445,2445,2445,0
20240930,183800,429278125,2445,2445,2445,2445,0
20240930,183700,429278125,2445,2445,2445,2445,0
20240930,183600,429278125,2445,2445,2445,2445,0
20240930,183500,429278125,2445,2445,2445,2445,0
20240930,183400,429278125,2445,2445,2445,2445,0
20240930,183300,429278125,2445,2445,2445,2445,0
20240930,183200,429278125,2445,2445,2445,2445,0
20240930,183100,429278125,2445,2445,2445,2445,0
20240930,183000,429278125,2445,2445,2445,2445,0
20240930,182900,429278125,2445,2445,2445,2445,0
20240930,182800,429278125,2445,2445,2445,2445,0
20240930,182700,429278125,2445,2445,2445,2445,0
20240930,182600,429278125,2445,2445,2445,2445,5469
20240930,182500,429278125,2445,2445,2445,2445,0
20240930,182400,429278125,2445,2445,2445,2445,0
20240930,182300,429278125,2445,2445,2445,2445,0
20240930,182200,429278125,2445,2445,2445,2445,0
20240930,182100,429278125,2445,2445,2445,2445,0
20240930,182000,429278125,2445,2445,2445,2445,0
20240930,181900,429278125,2445,2445,2445,2445,0
20240930,181800,429278125,2445,2445,2445,2445,0
20240930,181700,429278125,2445,2445,2445,2445,0
20240930,181600,429278125,2445,2445,2445,2445,0
20240930,181500,429278125,2445,2445,2445,2445,0
20240930,181400,429278125,2445,2445,2445,2445,0
20240930,181300,429278125,2445,2445,2445,2445,0
20240930,181200,429278125,2445,2445,2445,2445,0
20240930,181100,429278125,2445,2445,2445,2445,0
20240930,181000,429278125,2445,2445,2445,2445,0
20240930,180900,429278125,2445,2445,2445,2445,0
20240930,180800,429278125,2445,2445,2445,2445,0
20240930,180700,429278125,2445,2445,2445,2445,0
20240930,180600,429278125,2445,2445,2445,2445,0
20240930,180500,429278125,2445,2445,2445,2445,0
20240930,180400,429278125,2445,2445,2445,2445,0
20240930,180300,429278125,2445,2445,2445,2445,0
20240930,180200,429278125,2445,2445,2445,2445,0
20240930,180100,429278125,2445,2445,2445,2445,0
20240930,180000,429278125,2445,2445,2445,2445,0
20240930,175900,429278125,2445,2445,2445,2445,0
20240930,175800,429278125,2445,2445,2445,2445,0
20240930,175700,429278125,2445,2445,2445,2445,0
20240930,175600,429278125,2445,2445,2445,2445,5469
20240930,175500,429278125,2445,2445,2445,2445,0
20240930,175400,429278125,2445,2445,2445,2445,0
20240930,175300,429278125,2445,2445,2445,2445,0
20240930,175200,429278125,2445,2445,2445,2445,0
20240930,175100,429278125,2445,2445,2445,2445,0
20240930,175000,429278125,2445,2445,2445,2445,0
20240930,174900,429278125,2445,2445,2445,2445,0
20240930,174800,429278125,2445,2445,2445,2445,0
20240930,174700,429278125,2445,2445,2445,2445,0
20240930,174600,429278125,2445,2445,2445,2445,0
20240930,174500,429278125,2445,2445,2445,2445,0
20240930,174400,429278125,2445,2445,2445,2445,0
20240930,174300,429278125,2445,2445,2445,2445,0
20240930,174200,429278125,2445,2445,2445,2445,0
20240930,174100,429278125,2445,2445,2445,2445,0
20240930,174000,429278125,2445,2445,2445,2445,0
20240930,173900,429278125,2445,2445,2445,2445,0
20240930,173800,429278125,2445,2445,2445,2445,0
20240930,173700,429278125,2445,2445,2445,2445,0
20240930,173600,429278125,2445,2445,2445,2445,0
20240930,173500,429278125,2445,2445,2445,2445,0
20240930,173400,429278125,2445,2445,2445,2445,0
20240930,173300,429278125,2445,2445,2445,2445,0
20240930,173200,429278125,2445,2445,2445,2445,0
20240930,173100,429278125,2445,2445,2445,2445,0
20240930,173000,429278125,2445,2445,2445,2445,0
20240930,172900,429278125,2445,2445,2445,2445,0
20240930,172800,429278125,2445,2445,2445,2445,0
20240930,172700,429278125,2445,2445,2445,2445,0
20240930,172600,429278125,2445,2445,2445,2445,5469
20240930,172500,429278125,2445,2445,2445,2445,0
20240930,172400,429278125,2445,2445,2445,2445,0
20240930,172300,429278125,2445,2445,2445,2445,0
20240930,172200,429278125,2445,2445,2445,2445,0
20240930,172100,429278125,2445,2445,2445,2445,0
20240930,172000,429278125,2445,2445,2445,2445,0
20240930,171900,429278125,2445,2445,2445,2445,0
20240930,171800,429278125,2445,2445,2445,2445,0
20240930,171700,429278125,2445,2445,2445,2445,0
20240930,171600,429278125,2445,2445,2445,2445,0
20240930,171500,429278125,2445,2445,2445,2445,0
20240930,171400,429278125,2445,2445,2445,2445,0
20240930,171300,429278125,2445,2445,2445,2445,0
20240930,171200,429278125,2445,2445,2445,2445,0
20240930,171100,429278125,2445,2445,2445,2445,0
20240930,171000,429278125,2445,2445,2445,2445,0
20240930,170900,429278125,2445,2445,2445,2445,0
20240930,170800,429278125,2445,2445,2445,2445,0
20240930,170700,429278125,2445,2445,2445,2445,0
20240930,170600,429278125,2445,2445,2445,2445,0
20240930,170500,429278125,2445,2445,2445,2445,0
20240930,170400,429278125,2445,2445,2445,2445,0
20240930,170300,429278125,2445,2445,2445,2445,0
20240930,170200,429278125,2445,2445,2445,2445,0
20240930,170100,429278125,2445,2445,2445,2445,0
20240930,170000,429278125,2445,2445,2445,2445,0
20240930,165900,429278125,2445,2445,2445,2445,0
20240930,165800,429278125,2445,2445,2445,2445,0
20240930,165700,429278125,2445,2445,2445,2445,0
20240930,165600,429278125,2445,2445,2445,2445,5469
20240930,165500,429278125,2445,2445,2445,2445,0
20240930,165400,429278125,2445,2445,2445,2445,0
20240930,165300,429278125,2445,2445,2445,2445,0
20240930,165200,429278125,2445,2445,2445,2445,0
20240930,165100,429278125,2445,2445,2445,2445,0
20240930,165000,429278125,2445,2445,2445,2445,0
20240930,164900,429278125,2445,2445,2445,2445,0
20240930,164800,429278125,2445,2445,2445,2445,0
20240930,164700,429278125,2445,2445,2445,2445,0
20240930,164600,429278125,2445,2445,2445,2445,0
20240930,164500,429278125,2445,2445,2445,2445,0
20240930,164400,429278125,2445,2445,2445,2445,0
20240930,164300,429278125,2445,2445,2445,2445,0
20240930,164200,429278125,2445,2445,2445,2445,0
20240930,164100,429278125,2445,2445,2445,2445,0
20240930,164000,429278125,2445,2445,2445,2445,0
20240930,163900,429278125,2445,2445,2445,2445,0
20240930,163800,429278125,2445,2445,2445,2445,0
20240930,163700,429278125,2445,2445,2445,2445,0
20240930,163600,429278125,2445,2445,2445,2445,0
20240930,163500,429278125,2445,2445,2445,2445,0
20240930,163400,429278125,2445,2445,2445,2445,0
20240930,163300,429278125,2445,2445,2445,2445,0
20240930,163200,429278125,2445,2445,2445,2445,0
20240930,163100,429278125,2445,2445,2445,2445,0
20240930,163000,429278125,2445,2445,2445,2445,0
20240930,162900,429278125,2445,2445,2445,2445,0
20240930,162800,429278125,2445,2445,2445,2445,0
20240930,162700,429278125,2445,2445,2445,2445,0
20240930,162600,429278125,2445,2445,2445,2445,5469
20240930,162500,429278125,2445,2445,2445,2445,0
20240930,162400,429278125,2445,2445,2445,2445,0
20240930,162300,429278125,2445,2445,2445,2445,0
20240930,162200,429278125,2445,2445,2445,2445,0
20240930,162100,429278125,2445,2445,2445,2445,0
20240930,162000,429278125,2445,2445,2445,2445,0
20240930,161900,429278125,2445,2445,2445,2445,0
20240930,161800,429278125,2445,2445,2445,2445,0
20240930,161700,429278125,2445,2445,2445,2445,0
20240930,161600,429278125,2445,2445,2445,2445,0
20240930,161500,429278125,2445,2445,2445,2445,0
20240930,161400,429278125,2445,2445,2445,2445,0
20240930,161300,429278125,2445,2445,2445,2445,0
20240930,161200,429278125,2445,2445,2445,2445,0
20240930,161100,429278125,2445,2445,2445,2445,0
20240930,161000,429278125,2445,2445,2445,2445,0
20240930,160900,429278125,2445,2445,2445,2445,0
20240930,160800,429278125,2445,2445,2445,2445,0
20240930,160700,429278125,2445,2445,2445,2445,0
20240930,160600,429278125,2445,2445,2445,2445,0
20240930,160500,429278125,2445,2445,2445,2445,0
20240930,160400,429278125,2445,2445,2445,2445,0
20240930,160300,429278125,2445,2445,2445,2445,0
20240930,160200,429278125,2445,2445,2445,2445,0
20240930,160100,429278125,2445,2445,2445,2445,0
20240930,160000,429278125,2445,2445,2445,2445,0
20240930,155900,429278125,2445,2445,2445,2445,0
20240930,155800,429278125,2445,2445,2445,2445,0
20240930,155700,429278125,2445,2445,2445,2445,0
20240930,155600,429278125,2445,2445,2445,2445,5469
20240930,155500,429278125,2445,2445,2445,2445,0
20240930,155400,429278125,2445,2445,2445,2445,0
20240930,155300,429278125,2445,2445,2445,2445,0
20240930,155200,429278125,2445,2445,2445,2445,0
20240930,155100,429278125,2445,2445,2445,2445,0
20240930,155000,429278125,2445,2445,2445,2445,0
20240930,154900,429278125,2445,2445,2445,2445,0
20240930,154800,429278125,2445,2445,2445,2445,0
20240930,154700,429278125,2445,2445,2445,2445,0
20240930,154600,429278125,2445,2445,2445,2445,0
20240930,154500,429278125,2445,2445,2445,2445,0
20240930,154400,429278125,2445,2445,2445,2445,0
20240930,154300,429278125,2445,2445,2445,2445,0
20240930,154200,429278125,2445,2445,2445,2445,0
20240930,154100,429278125,2445,2445,2445,2445,0
20240930,154000,429278125,2445,2445,2445,2445,0
20240930,153900,429278125,2445,2445,2445,2445,0
20240930,153800,429278125,2445,2445,2445,2445,0
20240930,153700,429278125,2445,2445,2445,2445,0
20240930,153600,429278125,2445,2445,2445,2445,0
20240930,153500,429278125,2445,2445,2445,2445,0
20240930,153400,429278125,2445,2445,2445,2445,0
20240930,153300,429278125,2445,2445,2445,2445,0
20240930,153200,429278125,2445,2445,2445,2445,0
20240930,153100,429278125,2445,2445,2445,2445,0
20240930,153000,429278125,2445,2445,2445,2445,5469
20240930,152900,415906420,2440,2440,2440,2440,0
20240930,152800,415906420,2440,2440,2440,2440,0
20240930,152700,415906420,2440,2440,2440,2440,0
20240930,152600,415906420,2440,2440,2440,2440,0
20240930,152500,415906420,2440,2440,2440,2440,0
20240930,152400,415906420,2440,2440,2440,2440,0
20240930,152300,415906420,2440,2440,2440,2440,0
20240930,152200,415906420,2440,2440,2440,2440,0
20240930,152100,415906420,2440,2440,2440,2440,0
20240930,152000,415906420,2440,2440,2440,2440,0
20240930,151900,415906420,2440,2440,2445,2425,764
20240930,151800,414049460,2440,2440,2440,2440,0
20240930,151700,414049460,2440,2410,2440,2410,603
20240930,151600,412583175,2435,2405,2435,2390,3499
20240930,151500,404149500,2405,2405,2405,2405,120
20240930,151400,403860900,2395,2405,2405,2390,199
20240930,151300,403384315,2420,2420,2420,2420,0
20240930,151200,403384315,2420,2420,2420,2420,0
20240930,151100,403384315,2420,2420,2420,2420,0
20240930,151000,403384315,2420,2425,2425,2415,92
20240930,150900,403161360,2425,2425,2425,2425,2
20240930,150800,403156510,2425,2410,2425,2410,1477
20240930,150700,399583540,2400,2400,2400,2400,126
20240930,150600,399281140,2400,2400,2400,2400,263
20240930,150500,398649940,2400,2400,2400,2400,256
20240930,150400,398035540,2400,2400,2400,2400,0
20240930,150300,398035540,2400,2405,2405,2400,560
20240930,150200,396691535,2400,2400,2400,2400,0
20240930,150100,396691535,2400,2400,2400,2400,0
20240930,150000,396691535,2400,2400,2400,2400,3
20240930,145900,396684335,2405,2405,2405,2405,1
20240930,145800,396681930,2400,2405,2405,2390,726
20240930,145700,394945160,2405,2405,2405,2405,0
20240930,145600,394945160,2405,2405,2405,2405,15
20240930,145500,394909085,2405,2405,2405,2405,1
20240930,145400,394906680,2410,2410,2410,2410,0
20240930,145300,394906680,2410,2410,2410,2410,0
20240930,145200,394906680,2410,2410,2410,2410,1
20240930,145100,394904270,2420,2420,2420,2420,0
20240930,145000,394904270,2420,2415,2420,2415,2
20240930,144900,394899435,2400,2400,2400,2400,1
20240930,144800,394897035,2400,2400,2400,2400,0
20240930,144700,394897035,2400,2400,2400,2400,0
20240930,144600,394897035,2400,2410,2420,2400,493
20240930,144500,393713790,2405,2405,2405,2405,218
20240930,144400,393189500,2385,2410,2410,2380,1042
20240930,144300,390697690,2420,2420,2420,2420,0
20240930,144200,390697690,2420,2420,2420,2420,100
20240930,144100,390455690,2425,2425,2425,2425,0
20240930,144000,390455690,2425,2425,2425,2425,100
20240930,143900,390213190,2415,2420,2430,2415,161
20240930,143800,389824060,2420,2420,2420,2420,0
20240930,143700,389824060,2420,2420,2420,2420,0
20240930,143600,389824060,2420,2420,2420,2420,0
20240930,143500,389824060,2420,2420,2420,2420,0
20240930,143400,389824060,2420,2410,2420,2410,150
20240930,143300,389461160,2415,2420,2420,2415,9
20240930,143200,389439405,2420,2420,2420,2420,100
20240930,143100,389197405,2425,2425,2425,2425,311
20240930,143000,388443230,2430,2430,2430,2430,0
20240930,142900,388443230,2430,2430,2430,2430,0
20240930,142800,388443230,2430,2430,2430,2430,0
20240930,142700,388443230,2430,2435,2435,2430,237
20240930,142600,387866775,2455,2450,2455,2450,2
20240930,142500,387861870,2450,2445,2450,2445,1025
20240930,142400,385350760,2450,2420,2450,2420,83
20240930,142300,385149825,2415,2435,2435,2415,36
20240930,142200,385062830,2440,2435,2450,2435,520
20240930,142100,383793880,2440,2395,2440,2395,515
20240930,142000,382555160,2405,2440,2440,2355,10520
20240930,141900,357462760,2450,2440,2450,2440,2
20240930,141800,357457870,2450,2450,2450,2450,100
20240930,141700,357212870,2450,2450,2450,2450,2488
20240930,141600,351117270,2450,2445,2450,2445,349
20240930,141500,350262225,2445,2445,2445,2445,0
20240930,141400,350262225,2445,2445,2445,2445,349
20240930,141300,349408920,2445,2445,2445,2445,0
20240930,141200,349408920,2445,2445,2445,2445,1
20240930,141100,349406475,2440,2440,2440,2440,856
20240930,141000,347317835,2440,2430,2440,2430,116
20240930,140900,347035655,2425,2450,2450,2425,1292
20240930,140800,343890205,2460,2460,2460,2455,471
20240930,140700,342731745,2460,2445,2460,2445,729
20240930,140600,340941450,2440,2445,2445,2440,2
20240930,140500,340936565,2440,2440,2440,2440,0
20240930,140400,340936565,2440,2440,2440,2440,29
20240930,140300,340865805,2435,2435,2435,2435,0
20240930,140200,340865805,2435,2435,2435,2435,0
20240930,140100,340865805,2435,2435,2435,2435,4
20240930,140000,340856065,2435,2435,2435,2435,0
20240930,135900,340856065,2435,2435,2435,2435,686
20240930,135800,339185655,2460,2460,2460,2460,0
20240930,135700,339185655,2460,2460,2460,2460,0
20240930,135600,339185655,2460,2460,2460,2460,0
20240930,135500,339185655,2460,2460,2460,2460,4
20240930,135400,339175815,2460,2455,2460,2455,9
20240930,135300,339153680,2460,2440,2460,2440,2001
20240930,135200,334242775,2440,2430,2440,2430,5
20240930,135100,334230615,2440,2440,2440,2440,0
20240930,135000,334230615,2440,2440,2440,2440,0
20240930,134900,334230615,2440,2430,2440,2425,1067
20240930,134800,331637835,2425,2425,2425,2425,0
20240930,134700,331637835,2425,2425,2425,2425,0
20240930,134600,331637835,2425,2440,2440,2425,1771
20240930,134500,327328545,2440,2440,2440,2440,302
20240930,134400,326591665,2440,2440,2440,2440,0
20240930,134300,326591665,2440,2455,2455,2440,294
20240930,134200,325874090,2455,2460,2460,2455,13
20240930,134100,325842160,2445,2445,2445,2445,0
20240930,134000,325842160,2445,2455,2455,2445,73
20240930,133900,325663565,2465,2465,2465,2465,0
20240930,133800,325663565,2465,2440,2465,2440,2474
20240930,133700,319572935,2435,2435,2435,2435,0
20240930,133600,319572935,2435,2435,2435,2435,0
20240930,133500,319572935,2435,2435,2435,2435,1
20240930,133400,319570500,2435,2435,2435,2435,1
20240930,133300,319568065,2440,2440,2440,2440,598
20240930,133200,318108945,2445,2445,2445,2445,3
20240930,133100,318101610,2445,2445,2445,2445,0
20240930,133000,318101610,2445,2450,2450,2445,3276
20240930,132900,310090410,2450,2450,2450,2450,10
20240930,132800,310065910,2450,2455,2455,2450,946
20240930,132700,307745980,2460,2460,2460,2460,198
20240930,132600,307258900,2460,2465,2465,2460,798
20240930,132500,305292330,2470,2470,2470,2470,1796
20240930,132400,300856210,2470,2470,2470,2470,0
20240930,132300,300856210,2470,2470,2470,2470,100
20240930,132200,300609210,2470,2470,2470,2470,713
20240930,132100,298848100,2470,2470,2470,2470,475
20240930,132000,297674850,2470,2475,2475,2470,1679
20240930,131900,293519645,2475,2460,2475,2460,1030
20240930,131800,290978755,2455,2455,2455,2455,105
20240930,131700,290720980,2460,2465,2465,2460,1000
20240930,131600,288260970,2465,2465,2465,2465,1000
20240930,131500,285795970,2470,2470,2470,2460,6290
20240930,131400,270275535,2470,2445,2475,2445,3882
20240930,131300,260729815,2440,2440,2440,2440,0
20240930,131200,260729815,2440,2440,2440,2440,0
20240930,131100,260729815,2440,2440,2440,2440,61
20240930,131000,260580975,2440,2440,2440,2440,1267
20240930,130900,257489495,2435,2420,2435,2420,1027
20240930,130800,254994810,2420,2420,2420,2420,58
20240930,130700,254854450,2425,2425,2425,2425,0
20240930,130600,254854450,2425,2430,2430,2425,14
20240930,130500,254820495,2430,2400,2430,2400,2392
20240930,130400,249030340,2395,2405,2405,2395,42
20240930,130300,248929410,2410,2410,2410,2410,100
20240930,130200,248688410,2405,2405,2405,2405,0
20240930,130100,248688410,2405,2405,2405,2405,44
20240930,130000,248582590,2410,2410,2410,2410,0
20240930,125900,248582590,2410,2410,2410,2410,232
20240930,125800,248023470,2410,2410,2410,2410,300
20240930,125700,247300470,2410,2410,2410,2410,0
20240930,125600,247300470,2410,2400,2410,2400,49
20240930,125500,247182860,2400,2405,2405,2400,165
20240930,125400,246786805,2410,2410,2410,2410,115
20240930,125300,246509655,2410,2410,2410,2410,0
20240930,125200,246509655,2410,2425,2425,2410,1201
20240930,125100,243614225,2415,2415,2415,2415,1243
20240930,125000,240612380,2415,2420,2420,2415,203
20240930,124900,240121910,2420,2415,2420,2415,51
20240930,124800,239998740,2420,2420,2420,2420,0
20240930,124700,239998740,2420,2420,2420,2420,0
20240930,124600,239998740,2420,2425,2425,2420,31
20240930,124500,239923680,2420,2420,2420,2420,65
20240930,124400,239766380,2415,2420,2420,2415,127
20240930,124300,239459570,2425,2425,2425,2425,364
20240930,124200,238576870,2425,2430,2430,2425,720
20240930,124100,236828370,2425,2425,2425,2425,438
20240930,124000,235766220,2425,2425,2465,2425,511
20240930,123900,234509525,2425,2460,2460,2420,629
20240930,123800,232964410,2460,2420,2460,2415,4760
20240930,123700,221325645,2425,2425,2445,2425,1149
20240930,123600,218522715,2415,2415,2415,2415,500
20240930,123500,217315215,2415,2420,2420,2415,3
20240930,123400,217307960,2425,2420,2445,2415,4099
20240930,123300,207351525,2420,2410,2420,2410,287
20240930,123200,206658340,2400,2400,2400,2400,0
20240930,123100,206658340,2400,2400,2400,2400,100
20240930,123000,206418340,2415,2415,2415,2415,10
20240930,122900,206394190,2415,2415,2415,2415,0
20240930,122800,206394190,2415,2400,2415,2375,8041
20240930,122700,187101900,2420,2415,2420,2415,325
20240930,122600,186316000,2420,2400,2420,2400,612
20240930,122500,184838165,2400,2400,2400,2400,1
20240930,122400,184835765,2400,2390,2400,2375,238
20240930,122300,184265155,2415,2415,2415,2410,53
20240930,122200,184137165,2410,2380,2410,2380,1053
20240930,122100,181604985,2405,2385,2405,2385,1806
20240930,122000,177277925,2375,2380,2380,2375,2929
20240930,121900,170307005,2360,2360,2360,2360,1
20240930,121800,170304645,2380,2380,2380,2380,2000
20240930,121700,165544645,2370,2365,2385,2365,14670
20240930,121600,130726540,2370,2330,2370,2330,4153
20240930,121500,120922660,2350,2350,2355,2350,3010
20240930,121400,113849110,2360,2325,2360,2325,3689
20240930,121300,105179965,2325,2335,2345,2325,2723
20240930,121200,98811765,2335,2330,2335,2330,560
20240930,121100,97505665,2335,2325,2335,2325,4374
20240930,121000,87321250,2315,2315,2315,2315,0
20240930,120900,87321250,2315,2320,2320,2315,501
20240930,120800,86158935,2320,2315,2320,2315,1720
20240930,120700,82171785,2310,2310,2310,2310,0
20240930,120600,82171785,2310,2305,2310,2305,4000
20240930,120500,72931790,2300,2295,2300,2295,1051
20240930,120400,70514650,2295,2290,2295,2290,555
20240930,120300,69241200,2290,2290,2290,2290,295
20240930,120200,68565650,2295,2295,2295,2295,0
20240930,120100,68565650,2295,2295,2295,2295,0
20240930,120000,68565650,2295,2295,2295,2295,30
20240930,115900,68496800,2295,2295,2295,2295,0
20240930,115800,68496800,2295,2295,2295,2295,0
20240930,115700,68496800,2295,2295,2295,2295,0
20240930,115600,68496800,2295,2295,2295,2295,0
20240930,115500,68496800,2295,2295,2295,2295,0
20240930,115400,68496800,2295,2295,2295,2295,0
20240930,115300,68496800,2295,2295,2295,2295,0
20240930,115200,68496800,2295,2295,2295,2295,69
20240930,115100,68338445,2295,2295,2295,2295,0
20240930,115000,68338445,2295,2295,2295,2295,0
20240930,114900,68338445,2295,2295,2295,2295,0
20240930,114800,68338445,2295,2295,2295,2295,0
20240930,114700,68338445,2295,2295,2295,2295,5
20240930,114600,68326970,2295,2295,2295,2295,0
20240930,114500,68326970,2295,2295,2295,2295,0
20240930,114400,68326970,2295,2295,2295,2295,0
20240930,114300,68326970,2295,2295,2295,2295,0
20240930,114200,68326970,2295,2295,2295,2295,0
20240930,114100,68326970,2295,2295,2295,2295,0
20240930,114000,68326970,2295,2295,2295,2295,0
20240930,113900,68326970,2295,2295,2295,2295,0
20240930,113800,68326970,2295,2295,2295,2295,7
20240930,113700,68310905,2295,2295,2295,2295,67
20240930,113600,68157140,2295,2295,2295,2295,50
20240930,113500,68042390,2285,2285,2285,2285,0
20240930,113400,68042390,2285,2285,2285,2285,0
20240930,113300,68042390,2285,2285,2285,2285,0
20240930,113200,68042390,2285,2285,2285,2285,0
20240930,113100,68042390,2285,2285,2285,2285,0
20240930,113000,68042390,2285,2285,2285,2285,0
20240930,112900,68042390,2285,2285,2285,2285,0
20240930,112800,68042390,2285,2285,2285,2285,0
20240930,112700,68042390,2285,2285,2285,2285,0
20240930,112600,68042390,2285,2285,2285,2285,1
20240930,112500,68040105,2305,2305,2305,2305,0
20240930,112400,68040105,2305,2305,2305,2305,0
20240930,112300,68040105,2305,2305,2305,2305,0
20240930,112200,68040105,2305,2305,2305,2305,1
20240930,112100,68037800,2305,2305,2305,2305,0
20240930,112000,68037800,2305,2305,2305,2305,0
20240930,111900,68037800,2305,2300,2305,2300,86
20240930,111800,67839995,2280,2280,2280,2280,0
20240930,111700,67839995,2280,2280,2280,2280,0
20240930,111600,67839995,2280,2280,2280,2280,0
20240930,111500,67839995,2280,2280,2280,2280,57
20240930,111400,67710035,2280,2285,2285,2280,1325
20240930,111300,64686535,2300,2300,2300,2300,1
20240930,111200,64684235,2285,2285,2285,2285,0
20240930,111100,64684235,2285,2285,2285,2285,0
20240930,111000,64684235,2285,2290,2290,2285,19
20240930,110900,64640735,2300,2300,2300,2300,0
20240930,110800,64640735,2300,2300,2300,2300,0
20240930,110700,64640735,2300,2300,2300,2300,0
20240930,110600,64640735,2300,2300,2300,2300,0
20240930,110500,64640735,2300,2300,2300,2300,4
20240930,110400,64631535,2300,2300,2300,2300,0
20240930,110300,64631535,2300,2300,2300,2300,0
20240930,110200,64631535,2300,2300,2300,2300,0
20240930,110100,64631535,2300,2300,2300,2300,0
20240930,110000,64631535,2300,2300,2300,2300,0
20240930,105900,64631535,2300,2300,2300,2300,0
20240930,105800,64631535,2300,2300,2300,2300,0
20240930,105700,64631535,2300,2300,2300,2300,0
20240930,105600,64631535,2300,2300,2300,2300,0
20240930,105500,64631535,2300,2300,2300,2300,0
20240930,105400,64631535,2300,2300,2300,2300,0
20240930,105300,64631535,2300,2300,2300,2300,0
20240930,105200,64631535,2300,2300,2300,2300,1
20240930,105100,64629235,2290,2290,2290,2290,57
20240930,105000,64498705,2290,2290,2290,2290,0
20240930,104900,64498705,2290,2300,2300,2285,5524
20240930,104800,51868855,2320,2320,2320,2320,0
20240930,104700,51868855,2320,2320,2320,2320,0
20240930,104600,51868855,2320,2320,2320,2320,0
20240930,104500,51868855,2320,2320,2320,2320,43
20240930,104400,51769095,2320,2320,2320,2320,0
20240930,104300,51769095,2320,2320,2320,2320,0
20240930,104200,51769095,2320,2320,2320,2320,0
20240930,104100,51769095,2320,2315,2320,2315,55
20240930,104000,51641500,2290,2295,2295,2290,500
20240930,103900,50495495,2320,2320,2320,2320,0
20240930,103800,50495495,2320,2320,2320,2320,1
20240930,103700,50493175,2300,2300,2300,2300,0
20240930,103600,50493175,2300,2300,2300,2300,0
20240930,103500,50493175,2300,2300,2300,2300,0
20240930,103400,50493175,2300,2300,2300,2300,0
20240930,103300,50493175,2300,2300,2300,2300,0
20240930,103200,50493175,2300,2300,2300,2300,1
20240930,103100,50490875,2300,2300,2300,2300,0
20240930,103000,50490875,2300,2300,2300,2300,25
20240930,102900,50433375,2300,2300,2300,2300,3
20240930,102800,50426475,2295,2295,2295,2295,0
20240930,102700,50426475,2295,2295,2295,2295,65
20240930,102600,50277300,2295,2295,2295,2295,0
20240930,102500,50277300,2295,2300,2300,2295,276
20240930,102400,49643830,2300,2300,2300,2300,0
20240930,102300,49643830,2300,2300,2300,2300,0
20240930,102200,49643830,2300,2300,2300,2300,619
20240930,102100,48220130,2300,2305,2305,2300,500
20240930,102000,47069815,2320,2310,2320,2310,72
20240930,101900,46902875,2320,2320,2320,2320,0
20240930,101800,46902875,2320,2320,2320,2320,0
20240930,101700,46902875,2320,2320,2320,2320,0
20240930,101600,46902875,2320,2320,2320,2320,0
20240930,101500,46902875,2320,2320,2320,2320,0
20240930,101400,46902875,2320,2320,2320,2320,0
20240930,101300,46902875,2320,2320,2320,2320,0
20240930,101200,46902875,2320,2320,2320,2320,0
20240930,101100,46902875,2320,2320,2320,2320,0
20240930,101000,46902875,2320,2320,2320,2320,0
20240930,100900,46902875,2320,2320,2320,2320,0
20240930,100800,46902875,2320,2320,2320,2320,4698
20240930,100700,36003515,2300,2300,2300,2300,0
20240930,100600,36003515,2300,2300,2300,2300,50
20240930,100500,35888515,2320,2320,2320,2320,0
20240930,100400,35888515,2320,2320,2320,2320,40
20240930,100300,35795715,2320,2320,2320,2320,0
20240930,100200,35795715,2320,2320,2320,2320,5
20240930,100100,35784115,2300,2305,2305,2300,500
20240930,100000,34634090,2320,2320,2320,2320,0
20240930,095900,34634090,2320,2320,2320,2320,0
20240930,095800,34634090,2320,2320,2320,2320,0
20240930,095700,34634090,2320,2320,2320,2320,0
20240930,095600,34634090,2320,2320,2320,2320,0
20240930,095500,34634090,2320,2320,2320,2320,0
20240930,095400,34634090,2320,2320,2320,2320,0
20240930,095300,34634090,2320,2320,2320,2320,0
20240930,095200,34634090,2320,2320,2320,2320,0
20240930,095100,34634090,2320,2320,2320,2320,0
20240930,095000,34634090,2320,2320,2320,2320,0
20240930,094900,34634090,2320,2320,2320,2320,21
20240930,094800,34585370,2315,2315,2315,2315,0
20240930,094700,34585370,2315,2315,2315,2315,435
20240930,094600,33578345,2315,2315,2315,2315,3
20240930,094500,33571400,2315,2310,2315,2310,5
20240930,094400,33559830,2285,2300,2300,2285,600
20240930,094300,32186490,2320,2305,2320,2300,410
20240930,094200,31243265,2300,2300,2300,2300,0
20240930,094100,31243265,2300,2300,2300,2300,0
20240930,094000,31243265,2300,2300,2300,2300,0
20240930,093900,31243265,2300,2300,2300,2300,0
20240930,093800,31243265,2300,2300,2300,2300,0
20240930,093700,31243265,2300,2300,2300,2300,0
20240930,093600,31243265,2300,2300,2300,2300,0
20240930,093500,31243265,2300,2300,2300,2300,187
20240930,093400,30813165,2320,2320,2320,2320,0
20240930,093300,30813165,2320,2320,2320,2320,3
20240930,093200,30806205,2320,2320,2320,2320,0
20240930,093100,30806205,2320,2320,2320,2320,0
20240930,093000,30806205,2320,2320,2320,2320,0
20240930,092900,30806205,2320,2320,2320,2320,781
20240930,092800,28994285,2305,2305,2305,2305,0
20240930,092700,28994285,2305,2305,2305,2305,0
20240930,092600,28994285,2305,2305,2305,2305,651
20240930,092500,27493730,2320,2320,2320,2320,0
20240930,092400,27493730,2320,2320,2320,2320,0
20240930,092300,27493730,2320,2320,2320,2320,3
20240930,092200,27486770,2320,2320,2320,2320,633
20240930,092100,26018210,2320,2320,2320,2320,0
20240930,092000,26018210,2320,2320,2320,2320,5555
20240930,091900,13130610,2320,2305,2325,2305,4060
20240930,091800,3712115,2315,2320,2320,2315,50
20240930,091700,3596265,2320,2320,2320,2320,0
20240930,091600,3596265,2320,2320,2320,2320,56
20240930,091500,3466345,2320,2320,2320,2320,0
20240930,091400,3466345,2320,2320,2320,2320,0
20240930,091300,3466345,2320,2320,2320,2320,0
20240930,091200,3466345,2320,2320,2320,2320,0
20240930,091100,3466345,2320,2320,2320,2320,397
20240930,091000,2545305,2320,2320,2320,2320,0
20240930,090900,2545305,2320,2320,2320,2320,0
20240930,090800,2545305,2320,2320,2320,2320,0
20240930,090700,2545305,2320,2315,2320,2315,55
20240930,090600,2417965,2315,2315,2315,2315,148
20240930,090500,2075345,2315,2315,2315,2315,0
20240930,090400,2075345,2315,2315,2315,2315,0
20240930,090300,2075345,2315,2315,2315,2315,97
20240930,090200,1850790,2315,2315,2315,2315,210
20240930,090100,1364640,2315,2315,2315,2315,7
20240930,090000,1348435,2305,2305,2315,2305,585