KissMeData/200880/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,203800,1278819480,14370,14370,14370,14370,5742
20240930,203700,1278819480,14370,14370,14370,14370,0
20240930,203600,1278819480,14370,14370,14370,14370,0
20240930,203500,1278819480,14370,14370,14370,14370,0
20240930,203400,1278819480,14370,14370,14370,14370,0
20240930,203300,1278819480,14370,14370,14370,14370,0
20240930,203200,1278819480,14370,14370,14370,14370,0
20240930,203100,1278819480,14370,14370,14370,14370,0
20240930,203000,1278819480,14370,14370,14370,14370,0
20240930,202900,1278819480,14370,14370,14370,14370,0
20240930,202800,1278819480,14370,14370,14370,14370,0
20240930,202700,1278819480,14370,14370,14370,14370,0
20240930,202600,1278819480,14370,14370,14370,14370,0
20240930,202500,1278819480,14370,14370,14370,14370,0
20240930,202400,1278819480,14370,14370,14370,14370,0
20240930,202300,1278819480,14370,14370,14370,14370,0
20240930,202200,1278819480,14370,14370,14370,14370,0
20240930,202100,1278819480,14370,14370,14370,14370,0
20240930,202000,1278819480,14370,14370,14370,14370,0
20240930,201900,1278819480,14370,14370,14370,14370,0
20240930,201800,1278819480,14370,14370,14370,14370,0
20240930,201700,1278819480,14370,14370,14370,14370,0
20240930,201600,1278819480,14370,14370,14370,14370,0
20240930,201500,1278819480,14370,14370,14370,14370,0
20240930,201400,1278819480,14370,14370,14370,14370,0
20240930,201300,1278819480,14370,14370,14370,14370,0
20240930,201200,1278819480,14370,14370,14370,14370,0
20240930,201100,1278819480,14370,14370,14370,14370,0
20240930,201000,1278819480,14370,14370,14370,14370,0
20240930,200900,1278819480,14370,14370,14370,14370,0
20240930,200800,1278819480,14370,14370,14370,14370,5742
20240930,200700,1278819480,14370,14370,14370,14370,0
20240930,200600,1278819480,14370,14370,14370,14370,0
20240930,200500,1278819480,14370,14370,14370,14370,0
20240930,200400,1278819480,14370,14370,14370,14370,0
20240930,200300,1278819480,14370,14370,14370,14370,0
20240930,200200,1278819480,14370,14370,14370,14370,0
20240930,200100,1278819480,14370,14370,14370,14370,0
20240930,200000,1278819480,14370,14370,14370,14370,0
20240930,195900,1278819480,14370,14370,14370,14370,0
20240930,195800,1278819480,14370,14370,14370,14370,0
20240930,195700,1278819480,14370,14370,14370,14370,0
20240930,195600,1278819480,14370,14370,14370,14370,0
20240930,195500,1278819480,14370,14370,14370,14370,0
20240930,195400,1278819480,14370,14370,14370,14370,0
20240930,195300,1278819480,14370,14370,14370,14370,0
20240930,195200,1278819480,14370,14370,14370,14370,0
20240930,195100,1278819480,14370,14370,14370,14370,0
20240930,195000,1278819480,14370,14370,14370,14370,0
20240930,194900,1278819480,14370,14370,14370,14370,0
20240930,194800,1278819480,14370,14370,14370,14370,0
20240930,194700,1278819480,14370,14370,14370,14370,0
20240930,194600,1278819480,14370,14370,14370,14370,0
20240930,194500,1278819480,14370,14370,14370,14370,0
20240930,194400,1278819480,14370,14370,14370,14370,0
20240930,194300,1278819480,14370,14370,14370,14370,0
20240930,194200,1278819480,14370,14370,14370,14370,0
20240930,194100,1278819480,14370,14370,14370,14370,0
20240930,194000,1278819480,14370,14370,14370,14370,0
20240930,193900,1278819480,14370,14370,14370,14370,0
20240930,193800,1278819480,14370,14370,14370,14370,5742
20240930,193700,1278819480,14370,14370,14370,14370,0
20240930,193600,1278819480,14370,14370,14370,14370,0
20240930,193500,1278819480,14370,14370,14370,14370,0
20240930,193400,1278819480,14370,14370,14370,14370,0
20240930,193300,1278819480,14370,14370,14370,14370,0
20240930,193200,1278819480,14370,14370,14370,14370,0
20240930,193100,1278819480,14370,14370,14370,14370,0
20240930,193000,1278819480,14370,14370,14370,14370,0
20240930,192900,1278819480,14370,14370,14370,14370,0
20240930,192800,1278819480,14370,14370,14370,14370,0
20240930,192700,1278819480,14370,14370,14370,14370,0
20240930,192600,1278819480,14370,14370,14370,14370,0
20240930,192500,1278819480,14370,14370,14370,14370,0
20240930,192400,1278819480,14370,14370,14370,14370,0
20240930,192300,1278819480,14370,14370,14370,14370,0
20240930,192200,1278819480,14370,14370,14370,14370,0
20240930,192100,1278819480,14370,14370,14370,14370,0
20240930,192000,1278819480,14370,14370,14370,14370,0
20240930,191900,1278819480,14370,14370,14370,14370,0
20240930,191800,1278819480,14370,14370,14370,14370,0
20240930,191700,1278819480,14370,14370,14370,14370,0
20240930,191600,1278819480,14370,14370,14370,14370,0
20240930,191500,1278819480,14370,14370,14370,14370,0
20240930,191400,1278819480,14370,14370,14370,14370,0
20240930,191300,1278819480,14370,14370,14370,14370,0
20240930,191200,1278819480,14370,14370,14370,14370,0
20240930,191100,1278819480,14370,14370,14370,14370,0
20240930,191000,1278819480,14370,14370,14370,14370,0
20240930,190900,1278819480,14370,14370,14370,14370,0
20240930,190800,1278819480,14370,14370,14370,14370,5742
20240930,190700,1278819480,14370,14370,14370,14370,0
20240930,190600,1278819480,14370,14370,14370,14370,0
20240930,190500,1278819480,14370,14370,14370,14370,0
20240930,190400,1278819480,14370,14370,14370,14370,0
20240930,190300,1278819480,14370,14370,14370,14370,0
20240930,190200,1278819480,14370,14370,14370,14370,0
20240930,190100,1278819480,14370,14370,14370,14370,0
20240930,190000,1278819480,14370,14370,14370,14370,0
20240930,185900,1278819480,14370,14370,14370,14370,0
20240930,185800,1278819480,14370,14370,14370,14370,0
20240930,185700,1278819480,14370,14370,14370,14370,0
20240930,185600,1278819480,14370,14370,14370,14370,0
20240930,185500,1278819480,14370,14370,14370,14370,0
20240930,185400,1278819480,14370,14370,14370,14370,0
20240930,185300,1278819480,14370,14370,14370,14370,0
20240930,185200,1278819480,14370,14370,14370,14370,0
20240930,185100,1278819480,14370,14370,14370,14370,0
20240930,185000,1278819480,14370,14370,14370,14370,0
20240930,184900,1278819480,14370,14370,14370,14370,0
20240930,184800,1278819480,14370,14370,14370,14370,0
20240930,184700,1278819480,14370,14370,14370,14370,0
20240930,184600,1278819480,14370,14370,14370,14370,0
20240930,184500,1278819480,14370,14370,14370,14370,0
20240930,184400,1278819480,14370,14370,14370,14370,0
20240930,184300,1278819480,14370,14370,14370,14370,0
20240930,184200,1278819480,14370,14370,14370,14370,0
20240930,184100,1278819480,14370,14370,14370,14370,0
20240930,184000,1278819480,14370,14370,14370,14370,0
20240930,183900,1278819480,14370,14370,14370,14370,0
20240930,183800,1278819480,14370,14370,14370,14370,5742
20240930,183700,1278819480,14370,14370,14370,14370,0
20240930,183600,1278819480,14370,14370,14370,14370,0
20240930,183500,1278819480,14370,14370,14370,14370,0
20240930,183400,1278819480,14370,14370,14370,14370,0
20240930,183300,1278819480,14370,14370,14370,14370,0
20240930,183200,1278819480,14370,14370,14370,14370,0
20240930,183100,1278819480,14370,14370,14370,14370,0
20240930,183000,1278819480,14370,14370,14370,14370,0
20240930,182900,1278819480,14370,14370,14370,14370,0
20240930,182800,1278819480,14370,14370,14370,14370,0
20240930,182700,1278819480,14370,14370,14370,14370,0
20240930,182600,1278819480,14370,14370,14370,14370,0
20240930,182500,1278819480,14370,14370,14370,14370,0
20240930,182400,1278819480,14370,14370,14370,14370,0
20240930,182300,1278819480,14370,14370,14370,14370,0
20240930,182200,1278819480,14370,14370,14370,14370,0
20240930,182100,1278819480,14370,14370,14370,14370,0
20240930,182000,1278819480,14370,14370,14370,14370,0
20240930,181900,1278819480,14370,14370,14370,14370,0
20240930,181800,1278819480,14370,14370,14370,14370,0
20240930,181700,1278819480,14370,14370,14370,14370,0
20240930,181600,1278819480,14370,14370,14370,14370,0
20240930,181500,1278819480,14370,14370,14370,14370,0
20240930,181400,1278819480,14370,14370,14370,14370,0
20240930,181300,1278819480,14370,14370,14370,14370,0
20240930,181200,1278819480,14370,14370,14370,14370,0
20240930,181100,1278819480,14370,14370,14370,14370,0
20240930,181000,1278819480,14370,14370,14370,14370,0
20240930,180900,1278819480,14370,14370,14370,14370,0
20240930,180800,1278819480,14370,14370,14370,14370,5742
20240930,180700,1278819480,14370,14370,14370,14370,0
20240930,180600,1278819480,14370,14370,14370,14370,0
20240930,180500,1278819480,14370,14370,14370,14370,0
20240930,180400,1278819480,14370,14370,14370,14370,0
20240930,180300,1278819480,14370,14370,14370,14370,0
20240930,180200,1278819480,14370,14370,14370,14370,0
20240930,180100,1278819480,14370,14370,14370,14370,0
20240930,180000,1278819480,14370,14370,14370,14370,0
20240930,175900,1278819480,14370,14370,14370,14370,0
20240930,175800,1278819480,14370,14370,14370,14370,0
20240930,175700,1278819480,14370,14370,14370,14370,0
20240930,175600,1278819480,14370,14370,14370,14370,0
20240930,175500,1278819480,14370,14370,14370,14370,0
20240930,175400,1278819480,14370,14370,14370,14370,0
20240930,175300,1278819480,14370,14370,14370,14370,0
20240930,175200,1278819480,14370,14370,14370,14370,0
20240930,175100,1278819480,14370,14370,14370,14370,0
20240930,175000,1278819480,14370,14370,14370,14370,0
20240930,174900,1278819480,14370,14370,14370,14370,0
20240930,174800,1278819480,14370,14370,14370,14370,0
20240930,174700,1278819480,14370,14370,14370,14370,0
20240930,174600,1278819480,14370,14370,14370,14370,0
20240930,174500,1278819480,14370,14370,14370,14370,0
20240930,174400,1278819480,14370,14370,14370,14370,0
20240930,174300,1278819480,14370,14370,14370,14370,0
20240930,174200,1278819480,14370,14370,14370,14370,0
20240930,174100,1278819480,14370,14370,14370,14370,0
20240930,174000,1278819480,14370,14370,14370,14370,0
20240930,173900,1278819480,14370,14370,14370,14370,0
20240930,173800,1278819480,14370,14370,14370,14370,5742
20240930,173700,1278819480,14370,14370,14370,14370,0
20240930,173600,1278819480,14370,14370,14370,14370,0
20240930,173500,1278819480,14370,14370,14370,14370,0
20240930,173400,1278819480,14370,14370,14370,14370,0
20240930,173300,1278819480,14370,14370,14370,14370,0
20240930,173200,1278819480,14370,14370,14370,14370,0
20240930,173100,1278819480,14370,14370,14370,14370,0
20240930,173000,1278819480,14370,14370,14370,14370,0
20240930,172900,1278819480,14370,14370,14370,14370,0
20240930,172800,1278819480,14370,14370,14370,14370,0
20240930,172700,1278819480,14370,14370,14370,14370,0
20240930,172600,1278819480,14370,14370,14370,14370,0
20240930,172500,1278819480,14370,14370,14370,14370,0
20240930,172400,1278819480,14370,14370,14370,14370,0
20240930,172300,1278819480,14370,14370,14370,14370,0
20240930,172200,1278819480,14370,14370,14370,14370,0
20240930,172100,1278819480,14370,14370,14370,14370,0
20240930,172000,1278819480,14370,14370,14370,14370,0
20240930,171900,1278819480,14370,14370,14370,14370,0
20240930,171800,1278819480,14370,14370,14370,14370,0
20240930,171700,1278819480,14370,14370,14370,14370,0
20240930,171600,1278819480,14370,14370,14370,14370,0
20240930,171500,1278819480,14370,14370,14370,14370,0
20240930,171400,1278819480,14370,14370,14370,14370,0
20240930,171300,1278819480,14370,14370,14370,14370,0
20240930,171200,1278819480,14370,14370,14370,14370,0
20240930,171100,1278819480,14370,14370,14370,14370,0
20240930,171000,1278819480,14370,14370,14370,14370,0
20240930,170900,1278819480,14370,14370,14370,14370,0
20240930,170800,1278819480,14370,14370,14370,14370,5742
20240930,170700,1278819480,14370,14370,14370,14370,0
20240930,170600,1278819480,14370,14370,14370,14370,0
20240930,170500,1278819480,14370,14370,14370,14370,0
20240930,170400,1278819480,14370,14370,14370,14370,0
20240930,170300,1278819480,14370,14370,14370,14370,0
20240930,170200,1278819480,14370,14370,14370,14370,0
20240930,170100,1278819480,14370,14370,14370,14370,0
20240930,170000,1278819480,14370,14370,14370,14370,0
20240930,165900,1278819480,14370,14370,14370,14370,0
20240930,165800,1278819480,14370,14370,14370,14370,0
20240930,165700,1278819480,14370,14370,14370,14370,0
20240930,165600,1278819480,14370,14370,14370,14370,0
20240930,165500,1278819480,14370,14370,14370,14370,0
20240930,165400,1278819480,14370,14370,14370,14370,0
20240930,165300,1278819480,14370,14370,14370,14370,0
20240930,165200,1278819480,14370,14370,14370,14370,0
20240930,165100,1278819480,14370,14370,14370,14370,0
20240930,165000,1278819480,14370,14370,14370,14370,0
20240930,164900,1278819480,14370,14370,14370,14370,0
20240930,164800,1278819480,14370,14370,14370,14370,0
20240930,164700,1278819480,14370,14370,14370,14370,0
20240930,164600,1278819480,14370,14370,14370,14370,0
20240930,164500,1278819480,14370,14370,14370,14370,0
20240930,164400,1278819480,14370,14370,14370,14370,0
20240930,164300,1278819480,14370,14370,14370,14370,0
20240930,164200,1278819480,14370,14370,14370,14370,0
20240930,164100,1278819480,14370,14370,14370,14370,0
20240930,164000,1278819480,14370,14370,14370,14370,0
20240930,163900,1278819480,14370,14370,14370,14370,0
20240930,163800,1278819480,14370,14370,14370,14370,5742
20240930,163700,1278819480,14370,14370,14370,14370,0
20240930,163600,1278819480,14370,14370,14370,14370,0
20240930,163500,1278819480,14370,14370,14370,14370,0
20240930,163400,1278819480,14370,14370,14370,14370,0
20240930,163300,1278819480,14370,14370,14370,14370,0
20240930,163200,1278819480,14370,14370,14370,14370,0
20240930,163100,1278819480,14370,14370,14370,14370,0
20240930,163000,1278819480,14370,14370,14370,14370,0
20240930,162900,1278819480,14370,14370,14370,14370,0
20240930,162800,1278819480,14370,14370,14370,14370,0
20240930,162700,1278819480,14370,14370,14370,14370,0
20240930,162600,1278819480,14370,14370,14370,14370,0
20240930,162500,1278819480,14370,14370,14370,14370,0
20240930,162400,1278819480,14370,14370,14370,14370,0
20240930,162300,1278819480,14370,14370,14370,14370,0
20240930,162200,1278819480,14370,14370,14370,14370,0
20240930,162100,1278819480,14370,14370,14370,14370,0
20240930,162000,1278819480,14370,14370,14370,14370,0
20240930,161900,1278819480,14370,14370,14370,14370,0
20240930,161800,1278819480,14370,14370,14370,14370,0
20240930,161700,1278819480,14370,14370,14370,14370,0
20240930,161600,1278819480,14370,14370,14370,14370,0
20240930,161500,1278819480,14370,14370,14370,14370,0
20240930,161400,1278819480,14370,14370,14370,14370,0
20240930,161300,1278819480,14370,14370,14370,14370,0
20240930,161200,1278819480,14370,14370,14370,14370,0
20240930,161100,1278819480,14370,14370,14370,14370,0
20240930,161000,1278819480,14370,14370,14370,14370,0
20240930,160900,1278819480,14370,14370,14370,14370,0
20240930,160800,1278819480,14370,14370,14370,14370,5742
20240930,160700,1278819480,14370,14370,14370,14370,0
20240930,160600,1278819480,14370,14370,14370,14370,0
20240930,160500,1278819480,14370,14370,14370,14370,0
20240930,160400,1278819480,14370,14370,14370,14370,0
20240930,160300,1278819480,14370,14370,14370,14370,0
20240930,160200,1278819480,14370,14370,14370,14370,0
20240930,160100,1278819480,14370,14370,14370,14370,0
20240930,160000,1278819480,14370,14370,14370,14370,0
20240930,155900,1278819480,14370,14370,14370,14370,0
20240930,155800,1278819480,14370,14370,14370,14370,0
20240930,155700,1278819480,14370,14370,14370,14370,0
20240930,155600,1278819480,14370,14370,14370,14370,0
20240930,155500,1278819480,14370,14370,14370,14370,0
20240930,155400,1278819480,14370,14370,14370,14370,0
20240930,155300,1278819480,14370,14370,14370,14370,0
20240930,155200,1278819480,14370,14370,14370,14370,0
20240930,155100,1278819480,14370,14370,14370,14370,0
20240930,155000,1278819480,14370,14370,14370,14370,0
20240930,154900,1278819480,14370,14370,14370,14370,0
20240930,154800,1278819480,14370,14370,14370,14370,0
20240930,154700,1278819480,14370,14370,14370,14370,0
20240930,154600,1278819480,14370,14370,14370,14370,0
20240930,154500,1278819480,14370,14370,14370,14370,0
20240930,154400,1278819480,14370,14370,14370,14370,0
20240930,154300,1278819480,14370,14370,14370,14370,0
20240930,154200,1278819480,14370,14370,14370,14370,0
20240930,154100,1278819480,14370,14370,14370,14370,0
20240930,154000,1278819480,14370,14370,14370,14370,0
20240930,153900,1278819480,14370,14370,14370,14370,0
20240930,153800,1278819480,14370,14370,14370,14370,5742
20240930,153700,1278819480,14370,14370,14370,14370,0
20240930,153600,1278819480,14370,14370,14370,14370,0
20240930,153500,1278819480,14370,14370,14370,14370,0
20240930,153400,1278819480,14370,14370,14370,14370,0
20240930,153300,1278819480,14370,14370,14370,14370,0
20240930,153200,1278819480,14370,14370,14370,14370,0
20240930,153100,1278819480,14370,14370,14370,14370,0
20240930,153000,1278819480,14370,14370,14370,14370,5742
20240930,152900,1196306940,14330,14330,14330,14330,0
20240930,152800,1196306940,14330,14330,14330,14330,0
20240930,152700,1196306940,14330,14330,14330,14330,0
20240930,152600,1196306940,14330,14330,14330,14330,0
20240930,152500,1196306940,14330,14330,14330,14330,0
20240930,152400,1196306940,14330,14330,14330,14330,0
20240930,152300,1196306940,14330,14330,14330,14330,0
20240930,152200,1196306940,14330,14330,14330,14330,0
20240930,152100,1196306940,14330,14330,14330,14330,0
20240930,152000,1196306940,14330,14330,14330,14330,0
20240930,151900,1196306940,14330,14360,14360,14330,381
20240930,151800,1190843230,14350,14360,14360,14350,174
20240930,151700,1188345680,14360,14360,14360,14350,51
20240930,151600,1187613330,14350,14350,14360,14350,111
20240930,151500,1186020450,14350,14350,14360,14350,200
20240930,151400,1183149020,14350,14350,14360,14350,13
20240930,151300,1182962420,14350,14390,14390,14350,761
20240930,151200,1172037650,14360,14390,14390,14360,3
20240930,151100,1171994540,14360,14360,14400,14360,21
20240930,151000,1171692500,14400,14360,14400,14360,46
20240930,150900,1171031900,14360,14360,14360,14360,1
20240930,150800,1171017540,14360,14380,14400,14360,1171
20240930,150700,1154194050,14370,14390,14390,14370,962
20240930,150600,1140359800,14390,14390,14390,14380,463
20240930,150500,1133700830,14400,14400,14400,14380,179
20240930,150400,1131124470,14390,14390,14400,14390,316
20240930,150300,1126577220,14380,14370,14380,14370,179
20240930,150200,1124003270,14380,14360,14380,14360,4
20240930,150100,1123945790,14380,14380,14380,14360,4
20240930,150000,1123888290,14360,14360,14380,14360,8
20240930,145900,1123773360,14380,14360,14380,14360,2
20240930,145800,1123744620,14380,14380,14380,14360,88
20240930,145700,1122479220,14360,14360,14360,14360,101
20240930,145600,1121028860,14360,14350,14360,14350,9
20240930,145500,1120899640,14350,14380,14380,14350,516
20240930,145400,1113487250,14380,14380,14380,14360,451
20240930,145300,1107007740,14370,14380,14380,14370,2
20240930,145200,1106978990,14370,14370,14380,14370,240
20240930,145100,1103530170,14380,14370,14380,14370,5
20240930,145000,1103458280,14380,14380,14380,14370,37
20240930,144900,1102926230,14370,14380,14380,14370,3
20240930,144800,1102883100,14370,14370,14380,14370,5
20240930,144700,1102811230,14370,14370,14370,14370,106
20240930,144600,1101288010,14380,14370,14380,14370,4
20240930,144500,1101230510,14380,14390,14390,14380,1478
20240930,144400,1079972540,14410,14390,14410,14390,291
20240930,144300,1075785010,14410,14400,14410,14400,38
20240930,144200,1075237450,14400,14400,14400,14390,48
20240930,144100,1074546260,14400,14390,14420,14390,11
20240930,144000,1074387790,14390,14390,14420,14390,51
20240930,143900,1073653600,14420,14420,14420,14390,86
20240930,143800,1072413510,14390,14420,14420,14390,3
20240930,143700,1072370280,14390,14390,14390,14390,3
20240930,143600,1072327110,14420,14400,14420,14400,89
20240930,143500,1071043950,14420,14410,14420,14400,218
20240930,143400,1067901970,14420,14410,14420,14410,31
20240930,143300,1067454960,14420,14420,14420,14410,304
20240930,143200,1063073390,14420,14390,14420,14390,399
20240930,143100,1057322820,14410,14390,14410,14390,7
20240930,143000,1057222070,14390,14390,14390,14390,180
20240930,142900,1054631870,14390,14410,14410,14390,619
20240930,142800,1045720940,14410,14410,14410,14410,43
20240930,142700,1045101310,14410,14410,14410,14410,47
20240930,142600,1044424040,14410,14400,14410,14400,87
20240930,142500,1043170930,14390,14390,14390,14390,216
20240930,142400,1040062690,14380,14390,14390,14380,13
20240930,142300,1039875710,14380,14380,14380,14380,9
20240930,142200,1039746290,14380,14360,14380,14360,113
20240930,142100,1038121510,14370,14360,14370,14360,4
20240930,142000,1038064040,14370,14350,14370,14340,67
20240930,141900,1037102910,14340,14350,14380,14340,9
20240930,141800,1036973740,14340,14340,14340,14340,2
20240930,141700,1036945060,14350,14390,14390,14350,1009
20240930,141600,1022461690,14370,14400,14400,14360,1643
20240930,141500,998836190,14390,14390,14390,14390,2
20240930,141400,998807410,14390,14410,14410,14390,614
20240930,141300,989964950,14410,14420,14420,14410,386
20240930,141200,984401490,14420,14420,14420,14420,6
20240930,141100,984314970,14410,14400,14410,14400,43
20240930,141000,983695760,14400,14420,14420,14400,413
20240930,140900,977743000,14420,14400,14420,14400,44
20240930,140800,977109150,14400,14400,14400,14400,203
20240930,140700,974185950,14400,14380,14400,14370,1511
20240930,140600,952454470,14370,14360,14370,14360,108
20240930,140500,950902540,14360,14330,14360,14320,2118
20240930,140400,920533260,14320,14340,14340,14320,144
20240930,140300,918470360,14320,14340,14340,14320,218
20240930,140200,915344260,14350,14330,14350,14320,359
20240930,140100,910200760,14330,14350,14350,14330,29
20240930,140000,909784860,14350,14340,14350,14340,75
20240930,135900,908708750,14340,14320,14340,14320,39
20240930,135800,908149530,14320,14340,14340,14320,575
20240930,135700,899914150,14340,14340,14340,14340,12
20240930,135600,899742070,14320,14340,14340,14320,29
20240930,135500,899326750,14340,14310,14340,14310,109
20240930,135400,897765490,14320,14320,14320,14310,490
20240930,135300,890749100,14320,14320,14320,14310,6
20240930,135200,890663190,14310,14310,14310,14310,6
20240930,135100,890577330,14310,14310,14310,14310,3
20240930,135000,890534400,14310,14320,14320,14310,846
20240930,134900,878424550,14320,14320,14340,14320,84
20240930,134800,877221470,14330,14340,14340,14330,482
20240930,134700,870314390,14330,14330,14330,14330,1
20240930,134600,870300060,14340,14330,14340,14330,84
20240930,134500,869095510,14340,14350,14350,14340,325
20240930,134400,864434990,14340,14350,14350,14340,3
20240930,134300,864391960,14340,14340,14350,14340,18
20240930,134200,864133680,14350,14340,14350,14340,3
20240930,134100,864090640,14340,14340,14350,14340,152
20240930,134000,861910860,14340,14350,14350,14340,362
20240930,133900,856716170,14360,14350,14360,14350,65
20240930,133800,855782780,14360,14360,14360,14350,21
20240930,133700,855481400,14360,14360,14360,14360,2
20240930,133600,855452680,14350,14360,14360,14350,34
20240930,133500,854964760,14360,14360,14360,14360,12
20240930,133400,854792440,14360,14360,14360,14360,3
20240930,133300,854749360,14360,14350,14360,14350,39
20240930,133200,854189630,14350,14340,14350,14340,73
20240930,133100,853142090,14350,14350,14360,14350,160
20240930,133000,850845990,14350,14360,14360,14350,10
20240930,132900,850702400,14360,14370,14370,14360,290
20240930,132800,846537980,14360,14370,14370,14360,6
20240930,132700,846451770,14370,14370,14370,14360,54
20240930,132600,845675960,14360,14380,14380,14360,731
20240930,132500,835169750,14380,14400,14400,14380,909
20240930,132400,822085060,14400,14410,14410,14400,63
20240930,132300,821177760,14410,14400,14410,14400,23
20240930,132200,820846340,14410,14410,14430,14410,140
20240930,132100,818827320,14410,14410,14430,14410,34
20240930,132000,818337340,14410,14410,14430,14410,66
20240930,131900,817385140,14430,14430,14430,14400,67
20240930,131800,816418360,14400,14420,14420,14400,231
20240930,131700,813087360,14430,14420,14430,14420,315
20240930,131600,808544090,14420,14420,14430,14400,146
20240930,131500,806438260,14420,14420,14430,14400,165
20240930,131400,804057750,14420,14420,14420,14420,95
20240930,131300,802687850,14420,14400,14420,14400,24
20240930,131200,802341910,14420,14420,14420,14400,314
20240930,131100,797816050,14400,14420,14420,14400,28
20240930,131000,797412710,14400,14430,14430,14400,9
20240930,130900,797283050,14390,14400,14400,14390,1002
20240930,130800,782854270,14430,14430,14430,14430,4
20240930,130700,782796550,14430,14420,14430,14380,1761
20240930,130600,757402370,14430,14420,14430,14420,420
20240930,130500,751345890,14410,14410,14410,14410,157
20240930,130400,749083520,14410,14410,14410,14370,65
20240930,130300,748147110,14410,14400,14410,14400,10
20240930,130200,748003090,14400,14390,14400,14390,119
20240930,130100,746290620,14390,14350,14390,14350,30
20240930,130000,745859590,14380,14380,14380,14350,43
20240930,125900,745241280,14350,14380,14380,14350,21
20240930,125800,744939660,14390,14350,14390,14350,6
20240930,125700,744853440,14390,14350,14390,14350,29
20240930,125600,744436810,14390,14340,14390,14340,2
20240930,125500,744408080,14390,14390,14390,14340,4
20240930,125400,744350620,14340,14370,14390,14340,453
20240930,125300,737848900,14390,14390,14390,14370,4
20240930,125200,737791360,14370,14390,14390,14370,4
20240930,125100,737733840,14370,14390,14390,14370,3
20240930,125000,737690690,14370,14370,14390,14370,9
20240930,124900,737561320,14390,14390,14390,14370,5
20240930,124800,737489410,14370,14390,14390,14370,2
20240930,124700,737460650,14370,14370,14390,14370,37
20240930,124600,736928940,14370,14380,14380,14370,24
20240930,124500,736583910,14390,14390,14390,14390,181
20240930,124400,733979320,14390,14400,14400,14390,240
20240930,124300,730523400,14400,14400,14410,14400,222
20240930,124200,727326590,14400,14410,14410,14400,24
20240930,124100,726980770,14410,14420,14420,14400,19
20240930,124000,726706980,14420,14420,14420,14400,53
20240930,123900,725942740,14400,14400,14420,14400,13
20240930,123800,725755320,14420,14400,14420,14400,105
20240930,123700,724243260,14420,14410,14420,14400,133
20240930,123600,722326110,14420,14420,14420,14400,269
20240930,123500,718448110,14400,14420,14420,14400,196
20240930,123400,715621950,14420,14400,14420,14400,75
20240930,123300,714540650,14420,14420,14420,14400,172
20240930,123200,712060550,14420,14410,14420,14410,154
20240930,123100,709840220,14410,14370,14410,14370,128
20240930,123000,707996060,14410,14410,14410,14360,12
20240930,122900,707823190,14410,14410,14410,14410,91
20240930,122800,706511880,14410,14410,14410,14410,2
20240930,122700,706483060,14420,14420,14420,14420,1
20240930,122600,706468640,14420,14410,14420,14370,61
20240930,122500,705589820,14410,14350,14410,14350,4581
20240930,122400,639776550,14330,14330,14350,14330,9
20240930,122300,639647560,14320,14320,14350,14320,4
20240930,122200,639590220,14320,14320,14320,14320,1
20240930,122100,639575900,14320,14350,14350,14320,157
20240930,122000,637322980,14350,14350,14360,14350,10
20240930,121900,637179460,14350,14360,14360,14350,10
20240930,121800,637035930,14360,14360,14360,14360,2
20240930,121700,637007210,14360,14360,14360,14360,2
20240930,121600,636978490,14350,14320,14350,14320,284
20240930,121500,632908750,14330,14330,14330,14320,29
20240930,121400,632493330,14320,14330,14330,14320,2
20240930,121300,632464680,14320,14320,14320,14320,8
20240930,121200,632350120,14320,14320,14320,14320,2
20240930,121100,632321480,14330,14360,14360,14330,219
20240930,121000,629182890,14340,14340,14360,14340,10
20240930,120900,629039450,14340,14360,14360,14340,3
20240930,120800,628996390,14340,14360,14360,14340,82
20240930,120700,627818930,14360,14340,14360,14340,128
20240930,120600,625983330,14340,14360,14360,14340,8
20240930,120500,625868590,14370,14370,14370,14370,46
20240930,120400,625207570,14380,14340,14380,14340,200
20240930,120300,622332090,14380,14390,14390,14380,3
20240930,120200,622288930,14390,14380,14390,14380,73
20240930,120100,621239170,14380,14360,14380,14360,133
20240930,120000,619328420,14360,14330,14360,14330,18
20240930,115900,619070180,14360,14360,14360,14360,106
20240930,115800,617548020,14360,14360,14360,14360,1
20240930,115700,617533660,14330,14330,14330,14330,0
20240930,115600,617533660,14330,14330,14330,14330,0
20240930,115500,617533660,14330,14330,14330,14330,1001
20240930,115400,603189330,14350,14340,14350,14340,203
20240930,115300,600278070,14320,14320,14320,14320,2
20240930,115200,600249430,14320,14340,14340,14310,1174
20240930,115100,583443760,14340,14340,14340,14340,80
20240930,115000,582296560,14340,14340,14340,14340,40
20240930,114900,581722960,14340,14340,14340,14340,40
20240930,114800,581149360,14350,14350,14350,14350,0
20240930,114700,581149360,14350,14350,14350,14350,0
20240930,114600,581149360,14350,14350,14350,14350,23
20240930,114500,580819310,14350,14350,14350,14350,69
20240930,114400,579829160,14350,14350,14350,14350,60
20240930,114300,578968160,14340,14340,14340,14340,0
20240930,114200,578968160,14340,14340,14340,14340,0
20240930,114100,578968160,14340,14340,14340,14340,0
20240930,114000,578968160,14340,14340,14340,14340,0
20240930,113900,578968160,14340,14340,14340,14340,0
20240930,113800,578968160,14340,14340,14340,14340,256
20240930,113700,575297120,14350,14350,14350,14350,371
20240930,113600,569973270,14350,14350,14350,14350,50
20240930,113500,569255770,14350,14350,14350,14350,80
20240930,113400,568107770,14350,14350,14350,14350,0
20240930,113300,568107770,14350,14350,14350,14350,0
20240930,113200,568107770,14350,14350,14350,14350,0
20240930,113100,568107770,14350,14380,14380,14350,140
20240930,113000,566094660,14380,14380,14380,14380,0
20240930,112900,566094660,14380,14370,14380,14370,57
20240930,112800,565275030,14360,14350,14360,14350,53
20240930,112700,564514160,14340,14340,14340,14340,209
20240930,112600,561517100,14340,14340,14340,14340,10
20240930,112500,561373700,14340,14340,14340,14340,0
20240930,112400,561373700,14340,14340,14340,14340,0
20240930,112300,561373700,14340,14340,14340,14340,0
20240930,112200,561373700,14340,14330,14340,14330,52
20240930,112100,560628520,14320,14320,14320,14320,100
20240930,112000,559196520,14320,14320,14320,14320,0
20240930,111900,559196520,14320,14320,14320,14320,53
20240930,111800,558437560,14320,14320,14320,14320,0
20240930,111700,558437560,14320,14320,14320,14320,56
20240930,111600,557635640,14310,14310,14310,14310,70
20240930,111500,556633940,14310,14320,14320,14310,104
20240930,111400,555144760,14320,14320,14320,14320,55
20240930,111300,554357160,14320,14320,14320,14320,0
20240930,111200,554357160,14320,14320,14320,14320,0
20240930,111100,554357160,14320,14330,14330,14320,479
20240930,111000,547495200,14340,14350,14350,14340,389
20240930,110900,541914610,14380,14380,14380,14380,0
20240930,110800,541914610,14380,14380,14380,14380,70
20240930,110700,540908010,14380,14380,14380,14360,101
20240930,110600,539455670,14390,14390,14390,14390,0
20240930,110500,539455670,14390,14380,14390,14380,82
20240930,110400,538275760,14340,14340,14350,14340,187
20240930,110300,535593120,14340,14370,14370,14340,789
20240930,110200,524275550,14350,14350,14350,14350,58
20240930,110100,523443250,14350,14360,14370,14350,620
20240930,110000,514536620,14350,14350,14350,14350,11
20240930,105900,514378770,14350,14340,14350,14340,50
20240930,105800,513661570,14340,14340,14340,14340,0
20240930,105700,513661570,14340,14340,14340,14340,261
20240930,105600,509918830,14350,14350,14350,14350,197
20240930,105500,507091880,14350,14340,14350,14340,711
20240930,105400,496895840,14330,14340,14340,14330,58
20240930,105300,496064630,14340,14340,14340,14330,328
20240930,105200,491361870,14340,14350,14350,14340,581
20240930,105100,483029320,14350,14360,14360,14350,12
20240930,105000,482857010,14370,14370,14370,14370,92
20240930,104900,481534970,14380,14380,14380,14380,0
20240930,104800,481534970,14380,14400,14400,14380,472
20240930,104700,474740810,14410,14410,14410,14400,228
20240930,104600,471457430,14400,14400,14400,14400,61
20240930,104500,470579030,14400,14400,14400,14400,102
20240930,104400,469110230,14400,14400,14400,14400,8
20240930,104300,468995030,14400,14400,14400,14400,0
20240930,104200,468995030,14400,14400,14400,14400,145
20240930,104100,466907030,14400,14400,14400,14400,124
20240930,104000,465121430,14400,14410,14410,14400,136
20240930,103900,463162320,14410,14410,14410,14410,68
20240930,103800,462182440,14400,14400,14410,14400,105
20240930,103700,460670420,14400,14400,14400,14400,22
20240930,103600,460353620,14400,14400,14400,14400,0
20240930,103500,460353620,14400,14410,14410,14400,338
20240930,103400,455483050,14410,14410,14410,14410,1
20240930,103300,455468640,14420,14420,14420,14410,105
20240930,103200,453954550,14420,14390,14420,14390,587
20240930,103100,445500520,14380,14350,14380,14350,1214
20240930,103000,428063740,14350,14350,14350,14350,0
20240930,102900,428063740,14350,14350,14350,14350,24
20240930,102800,427719340,14350,14340,14350,14340,52
20240930,102700,426973560,14340,14340,14340,14340,54
20240930,102600,426199200,14330,14330,14330,14330,10
20240930,102500,426055900,14330,14330,14330,14330,78
20240930,102400,424938160,14330,14320,14330,14320,63
20240930,102300,424035570,14330,14320,14330,14320,50
20240930,102200,423319080,14320,14320,14320,14320,0
20240930,102100,423319080,14320,14320,14320,14320,165
20240930,102000,420956280,14320,14320,14320,14320,0
20240930,101900,420956280,14320,14320,14320,14320,37
20240930,101800,420426440,14320,14320,14320,14320,0
20240930,101700,420426440,14320,14320,14320,14320,2
20240930,101600,420397800,14320,14320,14320,14320,485
20240930,101500,413452600,14320,14330,14330,14320,106
20240930,101400,411933690,14350,14350,14350,14350,0
20240930,101300,411933690,14350,14330,14350,14330,480
20240930,101200,405055070,14330,14340,14340,14330,274
20240930,101100,401127590,14340,14340,14350,14340,41
20240930,101000,400539640,14350,14350,14350,14350,168
20240930,100900,398128840,14350,14360,14360,14350,232
20240930,100800,394799360,14360,14360,14360,14360,65
20240930,100700,393865960,14360,14350,14360,14350,344
20240930,100600,388926320,14350,14350,14350,14350,86
20240930,100500,387692220,14350,14370,14370,14350,104
20240930,100400,386198140,14370,14350,14370,14350,300
20240930,100300,381889190,14350,14350,14350,14330,242
20240930,100200,378417290,14350,14350,14350,14330,353
20240930,100100,373352340,14350,14330,14350,14330,669
20240930,100000,363762540,14340,14350,14350,14340,352
20240930,095900,358713500,14340,14350,14350,14340,141
20240930,095800,356690500,14350,14350,14350,14350,117
20240930,095700,355011550,14330,14350,14350,14330,503
20240930,095600,347793580,14320,14290,14350,14290,63
20240930,095500,346890310,14310,14270,14310,14270,3299
20240930,095400,299742710,14260,14260,14260,14260,10
20240930,095300,299600110,14260,14260,14260,14260,15
20240930,095200,299386210,14260,14260,14260,14260,115
20240930,095100,297746310,14260,14270,14270,14260,7
20240930,095000,297646480,14270,14260,14270,14260,54
20240930,094900,296875910,14260,14260,14260,14260,4
20240930,094800,296818870,14260,14250,14260,14250,250
20240930,094700,293255870,14250,14260,14260,14250,700
20240930,094600,283275870,14260,14270,14270,14260,859
20240930,094500,271026470,14260,14290,14290,14260,101
20240930,094400,269586180,14260,14290,14290,14260,639
20240930,094300,260466910,14290,14290,14290,14290,5
20240930,094200,260395460,14290,14290,14290,14290,0
20240930,094100,260395460,14290,14290,14290,14290,0
20240930,094000,260395460,14290,14280,14290,14280,229
20240930,093900,257125160,14280,14280,14280,14280,0
20240930,093800,257125160,14280,14260,14280,14260,202
20240930,093700,254244600,14260,14270,14270,14260,527
20240930,093600,246726420,14270,14270,14270,14270,1000
20240930,093500,232456420,14280,14280,14280,14280,1
20240930,093400,232442140,14280,14310,14310,14280,264
20240930,093300,228672190,14310,14290,14310,14280,162
20240930,093200,226358730,14290,14310,14310,14290,357
20240930,093100,221252530,14310,14310,14310,14310,321
20240930,093000,216659020,14320,14320,14320,14320,20
20240930,092900,216372620,14320,14350,14350,14320,26
20240930,092800,215999820,14350,14350,14350,14310,1367
20240930,092700,196400090,14350,14350,14350,14340,398
20240930,092600,190691790,14340,14350,14350,14340,116
20240930,092500,189028190,14350,14350,14350,14350,16
20240930,092400,188798590,14340,14310,14340,14310,121
20240930,092300,187063480,14300,14300,14300,14300,0
20240930,092200,187063480,14300,14300,14300,14300,16
20240930,092100,186834680,14370,14310,14370,14250,1163
20240930,092000,170241710,14280,14300,14300,14280,501
20240930,091900,163086510,14290,14300,14300,14290,806
20240930,091800,151561380,14300,14350,14350,14300,311
20240930,091700,147105410,14380,14340,14390,14300,1190
20240930,091600,130008210,14380,14330,14380,14330,1716
20240930,091500,105367180,14360,14310,14360,14280,708
20240930,091400,95214340,14310,14300,14310,14300,500
20240930,091300,88063340,14310,14320,14320,14310,131
20240930,091200,86188720,14320,14320,14340,14270,487
20240930,091100,79219520,14330,14330,14340,14330,112
20240930,091000,77613470,14320,14340,14340,14320,1000
20240930,090900,63293330,14360,14320,14360,14310,383
20240930,090800,57807520,14310,14360,14360,14310,527
20240930,090700,50259610,14360,14350,14360,14350,50
20240930,090600,49541620,14320,14320,14320,14320,211
20240930,090500,46520100,14320,14330,14330,14320,50
20240930,090400,45804080,14320,14320,14320,14320,426
20240930,090300,39703760,14310,14330,14390,14310,1340
20240930,090200,20512490,14360,14370,14370,14360,233
20240930,090100,17165830,14390,14330,14390,14330,704
20240930,090000,7054520,14360,14330,14370,14330,476