KissMeData/201490/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,203800,151005330,2285,2285,2285,2285,3299
20240930,203700,151005330,2285,2285,2285,2285,0
20240930,203600,151005330,2285,2285,2285,2285,0
20240930,203500,151005330,2285,2285,2285,2285,0
20240930,203400,151005330,2285,2285,2285,2285,0
20240930,203300,151005330,2285,2285,2285,2285,0
20240930,203200,151005330,2285,2285,2285,2285,0
20240930,203100,151005330,2285,2285,2285,2285,0
20240930,203000,151005330,2285,2285,2285,2285,0
20240930,202900,151005330,2285,2285,2285,2285,0
20240930,202800,151005330,2285,2285,2285,2285,0
20240930,202700,151005330,2285,2285,2285,2285,0
20240930,202600,151005330,2285,2285,2285,2285,0
20240930,202500,151005330,2285,2285,2285,2285,0
20240930,202400,151005330,2285,2285,2285,2285,0
20240930,202300,151005330,2285,2285,2285,2285,0
20240930,202200,151005330,2285,2285,2285,2285,0
20240930,202100,151005330,2285,2285,2285,2285,0
20240930,202000,151005330,2285,2285,2285,2285,0
20240930,201900,151005330,2285,2285,2285,2285,0
20240930,201800,151005330,2285,2285,2285,2285,0
20240930,201700,151005330,2285,2285,2285,2285,0
20240930,201600,151005330,2285,2285,2285,2285,0
20240930,201500,151005330,2285,2285,2285,2285,0
20240930,201400,151005330,2285,2285,2285,2285,0
20240930,201300,151005330,2285,2285,2285,2285,0
20240930,201200,151005330,2285,2285,2285,2285,0
20240930,201100,151005330,2285,2285,2285,2285,0
20240930,201000,151005330,2285,2285,2285,2285,0
20240930,200900,151005330,2285,2285,2285,2285,0
20240930,200800,151005330,2285,2285,2285,2285,3299
20240930,200700,151005330,2285,2285,2285,2285,0
20240930,200600,151005330,2285,2285,2285,2285,0
20240930,200500,151005330,2285,2285,2285,2285,0
20240930,200400,151005330,2285,2285,2285,2285,0
20240930,200300,151005330,2285,2285,2285,2285,0
20240930,200200,151005330,2285,2285,2285,2285,0
20240930,200100,151005330,2285,2285,2285,2285,0
20240930,200000,151005330,2285,2285,2285,2285,0
20240930,195900,151005330,2285,2285,2285,2285,0
20240930,195800,151005330,2285,2285,2285,2285,0
20240930,195700,151005330,2285,2285,2285,2285,0
20240930,195600,151005330,2285,2285,2285,2285,0
20240930,195500,151005330,2285,2285,2285,2285,0
20240930,195400,151005330,2285,2285,2285,2285,0
20240930,195300,151005330,2285,2285,2285,2285,0
20240930,195200,151005330,2285,2285,2285,2285,0
20240930,195100,151005330,2285,2285,2285,2285,0
20240930,195000,151005330,2285,2285,2285,2285,0
20240930,194900,151005330,2285,2285,2285,2285,0
20240930,194800,151005330,2285,2285,2285,2285,0
20240930,194700,151005330,2285,2285,2285,2285,0
20240930,194600,151005330,2285,2285,2285,2285,0
20240930,194500,151005330,2285,2285,2285,2285,0
20240930,194400,151005330,2285,2285,2285,2285,0
20240930,194300,151005330,2285,2285,2285,2285,0
20240930,194200,151005330,2285,2285,2285,2285,0
20240930,194100,151005330,2285,2285,2285,2285,0
20240930,194000,151005330,2285,2285,2285,2285,0
20240930,193900,151005330,2285,2285,2285,2285,0
20240930,193800,151005330,2285,2285,2285,2285,3299
20240930,193700,151005330,2285,2285,2285,2285,0
20240930,193600,151005330,2285,2285,2285,2285,0
20240930,193500,151005330,2285,2285,2285,2285,0
20240930,193400,151005330,2285,2285,2285,2285,0
20240930,193300,151005330,2285,2285,2285,2285,0
20240930,193200,151005330,2285,2285,2285,2285,0
20240930,193100,151005330,2285,2285,2285,2285,0
20240930,193000,151005330,2285,2285,2285,2285,0
20240930,192900,151005330,2285,2285,2285,2285,0
20240930,192800,151005330,2285,2285,2285,2285,0
20240930,192700,151005330,2285,2285,2285,2285,0
20240930,192600,151005330,2285,2285,2285,2285,0
20240930,192500,151005330,2285,2285,2285,2285,0
20240930,192400,151005330,2285,2285,2285,2285,0
20240930,192300,151005330,2285,2285,2285,2285,0
20240930,192200,151005330,2285,2285,2285,2285,0
20240930,192100,151005330,2285,2285,2285,2285,0
20240930,192000,151005330,2285,2285,2285,2285,0
20240930,191900,151005330,2285,2285,2285,2285,0
20240930,191800,151005330,2285,2285,2285,2285,0
20240930,191700,151005330,2285,2285,2285,2285,0
20240930,191600,151005330,2285,2285,2285,2285,0
20240930,191500,151005330,2285,2285,2285,2285,0
20240930,191400,151005330,2285,2285,2285,2285,0
20240930,191300,151005330,2285,2285,2285,2285,0
20240930,191200,151005330,2285,2285,2285,2285,0
20240930,191100,151005330,2285,2285,2285,2285,0
20240930,191000,151005330,2285,2285,2285,2285,0
20240930,190900,151005330,2285,2285,2285,2285,0
20240930,190800,151005330,2285,2285,2285,2285,3299
20240930,190700,151005330,2285,2285,2285,2285,0
20240930,190600,151005330,2285,2285,2285,2285,0
20240930,190500,151005330,2285,2285,2285,2285,0
20240930,190400,151005330,2285,2285,2285,2285,0
20240930,190300,151005330,2285,2285,2285,2285,0
20240930,190200,151005330,2285,2285,2285,2285,0
20240930,190100,151005330,2285,2285,2285,2285,0
20240930,190000,151005330,2285,2285,2285,2285,0
20240930,185900,151005330,2285,2285,2285,2285,0
20240930,185800,151005330,2285,2285,2285,2285,0
20240930,185700,151005330,2285,2285,2285,2285,0
20240930,185600,151005330,2285,2285,2285,2285,0
20240930,185500,151005330,2285,2285,2285,2285,0
20240930,185400,151005330,2285,2285,2285,2285,0
20240930,185300,151005330,2285,2285,2285,2285,0
20240930,185200,151005330,2285,2285,2285,2285,0
20240930,185100,151005330,2285,2285,2285,2285,0
20240930,185000,151005330,2285,2285,2285,2285,0
20240930,184900,151005330,2285,2285,2285,2285,0
20240930,184800,151005330,2285,2285,2285,2285,0
20240930,184700,151005330,2285,2285,2285,2285,0
20240930,184600,151005330,2285,2285,2285,2285,0
20240930,184500,151005330,2285,2285,2285,2285,0
20240930,184400,151005330,2285,2285,2285,2285,0
20240930,184300,151005330,2285,2285,2285,2285,0
20240930,184200,151005330,2285,2285,2285,2285,0
20240930,184100,151005330,2285,2285,2285,2285,0
20240930,184000,151005330,2285,2285,2285,2285,0
20240930,183900,151005330,2285,2285,2285,2285,0
20240930,183800,151005330,2285,2285,2285,2285,3299
20240930,183700,151005330,2285,2285,2285,2285,0
20240930,183600,151005330,2285,2285,2285,2285,0
20240930,183500,151005330,2285,2285,2285,2285,0
20240930,183400,151005330,2285,2285,2285,2285,0
20240930,183300,151005330,2285,2285,2285,2285,0
20240930,183200,151005330,2285,2285,2285,2285,0
20240930,183100,151005330,2285,2285,2285,2285,0
20240930,183000,151005330,2285,2285,2285,2285,0
20240930,182900,151005330,2285,2285,2285,2285,0
20240930,182800,151005330,2285,2285,2285,2285,0
20240930,182700,151005330,2285,2285,2285,2285,0
20240930,182600,151005330,2285,2285,2285,2285,0
20240930,182500,151005330,2285,2285,2285,2285,0
20240930,182400,151005330,2285,2285,2285,2285,0
20240930,182300,151005330,2285,2285,2285,2285,0
20240930,182200,151005330,2285,2285,2285,2285,0
20240930,182100,151005330,2285,2285,2285,2285,0
20240930,182000,151005330,2285,2285,2285,2285,0
20240930,181900,151005330,2285,2285,2285,2285,0
20240930,181800,151005330,2285,2285,2285,2285,0
20240930,181700,151005330,2285,2285,2285,2285,0
20240930,181600,151005330,2285,2285,2285,2285,0
20240930,181500,151005330,2285,2285,2285,2285,0
20240930,181400,151005330,2285,2285,2285,2285,0
20240930,181300,151005330,2285,2285,2285,2285,0
20240930,181200,151005330,2285,2285,2285,2285,0
20240930,181100,151005330,2285,2285,2285,2285,0
20240930,181000,151005330,2285,2285,2285,2285,0
20240930,180900,151005330,2285,2285,2285,2285,0
20240930,180800,151005330,2285,2285,2285,2285,3299
20240930,180700,151005330,2285,2285,2285,2285,0
20240930,180600,151005330,2285,2285,2285,2285,0
20240930,180500,151005330,2285,2285,2285,2285,0
20240930,180400,151005330,2285,2285,2285,2285,0
20240930,180300,151005330,2285,2285,2285,2285,0
20240930,180200,151005330,2285,2285,2285,2285,0
20240930,180100,151005330,2285,2285,2285,2285,0
20240930,180000,151005330,2285,2285,2285,2285,0
20240930,175900,151005330,2285,2285,2285,2285,0
20240930,175800,151005330,2285,2285,2285,2285,0
20240930,175700,151005330,2285,2285,2285,2285,0
20240930,175600,151005330,2285,2285,2285,2285,0
20240930,175500,151005330,2285,2285,2285,2285,0
20240930,175400,151005330,2285,2285,2285,2285,0
20240930,175300,151005330,2285,2285,2285,2285,0
20240930,175200,151005330,2285,2285,2285,2285,0
20240930,175100,151005330,2285,2285,2285,2285,0
20240930,175000,151005330,2285,2285,2285,2285,0
20240930,174900,151005330,2285,2285,2285,2285,0
20240930,174800,151005330,2285,2285,2285,2285,0
20240930,174700,151005330,2285,2285,2285,2285,0
20240930,174600,151005330,2285,2285,2285,2285,0
20240930,174500,151005330,2285,2285,2285,2285,0
20240930,174400,151005330,2285,2285,2285,2285,0
20240930,174300,151005330,2285,2285,2285,2285,0
20240930,174200,151005330,2285,2285,2285,2285,0
20240930,174100,151005330,2285,2285,2285,2285,0
20240930,174000,151005330,2285,2285,2285,2285,0
20240930,173900,151005330,2285,2285,2285,2285,0
20240930,173800,151005330,2285,2285,2285,2285,3299
20240930,173700,151005330,2285,2285,2285,2285,0
20240930,173600,151005330,2285,2285,2285,2285,0
20240930,173500,151005330,2285,2285,2285,2285,0
20240930,173400,151005330,2285,2285,2285,2285,0
20240930,173300,151005330,2285,2285,2285,2285,0
20240930,173200,151005330,2285,2285,2285,2285,0
20240930,173100,151005330,2285,2285,2285,2285,0
20240930,173000,151005330,2285,2285,2285,2285,0
20240930,172900,151005330,2285,2285,2285,2285,0
20240930,172800,151005330,2285,2285,2285,2285,0
20240930,172700,151005330,2285,2285,2285,2285,0
20240930,172600,151005330,2285,2285,2285,2285,0
20240930,172500,151005330,2285,2285,2285,2285,0
20240930,172400,151005330,2285,2285,2285,2285,0
20240930,172300,151005330,2285,2285,2285,2285,0
20240930,172200,151005330,2285,2285,2285,2285,0
20240930,172100,151005330,2285,2285,2285,2285,0
20240930,172000,151005330,2285,2285,2285,2285,0
20240930,171900,151005330,2285,2285,2285,2285,0
20240930,171800,151005330,2285,2285,2285,2285,0
20240930,171700,151005330,2285,2285,2285,2285,0
20240930,171600,151005330,2285,2285,2285,2285,0
20240930,171500,151005330,2285,2285,2285,2285,0
20240930,171400,151005330,2285,2285,2285,2285,0
20240930,171300,151005330,2285,2285,2285,2285,0
20240930,171200,151005330,2285,2285,2285,2285,0
20240930,171100,151005330,2285,2285,2285,2285,0
20240930,171000,151005330,2285,2285,2285,2285,0
20240930,170900,151005330,2285,2285,2285,2285,0
20240930,170800,151005330,2285,2285,2285,2285,3299
20240930,170700,151005330,2285,2285,2285,2285,0
20240930,170600,151005330,2285,2285,2285,2285,0
20240930,170500,151005330,2285,2285,2285,2285,0
20240930,170400,151005330,2285,2285,2285,2285,0
20240930,170300,151005330,2285,2285,2285,2285,0
20240930,170200,151005330,2285,2285,2285,2285,0
20240930,170100,151005330,2285,2285,2285,2285,0
20240930,170000,151005330,2285,2285,2285,2285,0
20240930,165900,151005330,2285,2285,2285,2285,0
20240930,165800,151005330,2285,2285,2285,2285,0
20240930,165700,151005330,2285,2285,2285,2285,0
20240930,165600,151005330,2285,2285,2285,2285,0
20240930,165500,151005330,2285,2285,2285,2285,0
20240930,165400,151005330,2285,2285,2285,2285,0
20240930,165300,151005330,2285,2285,2285,2285,0
20240930,165200,151005330,2285,2285,2285,2285,0
20240930,165100,151005330,2285,2285,2285,2285,0
20240930,165000,151005330,2285,2285,2285,2285,0
20240930,164900,151005330,2285,2285,2285,2285,0
20240930,164800,151005330,2285,2285,2285,2285,0
20240930,164700,151005330,2285,2285,2285,2285,0
20240930,164600,151005330,2285,2285,2285,2285,0
20240930,164500,151005330,2285,2285,2285,2285,0
20240930,164400,151005330,2285,2285,2285,2285,0
20240930,164300,151005330,2285,2285,2285,2285,0
20240930,164200,151005330,2285,2285,2285,2285,0
20240930,164100,151005330,2285,2285,2285,2285,0
20240930,164000,151005330,2285,2285,2285,2285,0
20240930,163900,151005330,2285,2285,2285,2285,0
20240930,163800,151005330,2285,2285,2285,2285,3299
20240930,163700,151005330,2285,2285,2285,2285,0
20240930,163600,151005330,2285,2285,2285,2285,0
20240930,163500,151005330,2285,2285,2285,2285,0
20240930,163400,151005330,2285,2285,2285,2285,0
20240930,163300,151005330,2285,2285,2285,2285,0
20240930,163200,151005330,2285,2285,2285,2285,0
20240930,163100,151005330,2285,2285,2285,2285,0
20240930,163000,151005330,2285,2285,2285,2285,0
20240930,162900,151005330,2285,2285,2285,2285,0
20240930,162800,151005330,2285,2285,2285,2285,0
20240930,162700,151005330,2285,2285,2285,2285,0
20240930,162600,151005330,2285,2285,2285,2285,0
20240930,162500,151005330,2285,2285,2285,2285,0
20240930,162400,151005330,2285,2285,2285,2285,0
20240930,162300,151005330,2285,2285,2285,2285,0
20240930,162200,151005330,2285,2285,2285,2285,0
20240930,162100,151005330,2285,2285,2285,2285,0
20240930,162000,151005330,2285,2285,2285,2285,0
20240930,161900,151005330,2285,2285,2285,2285,0
20240930,161800,151005330,2285,2285,2285,2285,0
20240930,161700,151005330,2285,2285,2285,2285,0
20240930,161600,151005330,2285,2285,2285,2285,0
20240930,161500,151005330,2285,2285,2285,2285,0
20240930,161400,151005330,2285,2285,2285,2285,0
20240930,161300,151005330,2285,2285,2285,2285,0
20240930,161200,151005330,2285,2285,2285,2285,0
20240930,161100,151005330,2285,2285,2285,2285,0
20240930,161000,151005330,2285,2285,2285,2285,0
20240930,160900,151005330,2285,2285,2285,2285,0
20240930,160800,151005330,2285,2285,2285,2285,3299
20240930,160700,151005330,2285,2285,2285,2285,0
20240930,160600,151005330,2285,2285,2285,2285,0
20240930,160500,151005330,2285,2285,2285,2285,0
20240930,160400,151005330,2285,2285,2285,2285,0
20240930,160300,151005330,2285,2285,2285,2285,0
20240930,160200,151005330,2285,2285,2285,2285,0
20240930,160100,151005330,2285,2285,2285,2285,0
20240930,160000,151005330,2285,2285,2285,2285,0
20240930,155900,151005330,2285,2285,2285,2285,0
20240930,155800,151005330,2285,2285,2285,2285,0
20240930,155700,151005330,2285,2285,2285,2285,0
20240930,155600,151005330,2285,2285,2285,2285,0
20240930,155500,151005330,2285,2285,2285,2285,0
20240930,155400,151005330,2285,2285,2285,2285,0
20240930,155300,151005330,2285,2285,2285,2285,0
20240930,155200,151005330,2285,2285,2285,2285,0
20240930,155100,151005330,2285,2285,2285,2285,0
20240930,155000,151005330,2285,2285,2285,2285,0
20240930,154900,151005330,2285,2285,2285,2285,0
20240930,154800,151005330,2285,2285,2285,2285,0
20240930,154700,151005330,2285,2285,2285,2285,0
20240930,154600,151005330,2285,2285,2285,2285,0
20240930,154500,151005330,2285,2285,2285,2285,0
20240930,154400,151005330,2285,2285,2285,2285,0
20240930,154300,151005330,2285,2285,2285,2285,0
20240930,154200,151005330,2285,2285,2285,2285,0
20240930,154100,151005330,2285,2285,2285,2285,0
20240930,154000,151005330,2285,2285,2285,2285,0
20240930,153900,151005330,2285,2285,2285,2285,0
20240930,153800,151005330,2285,2285,2285,2285,3299
20240930,153700,151005330,2285,2285,2285,2285,0
20240930,153600,151005330,2285,2285,2285,2285,0
20240930,153500,151005330,2285,2285,2285,2285,0
20240930,153400,151005330,2285,2285,2285,2285,0
20240930,153300,151005330,2285,2285,2285,2285,0
20240930,153200,151005330,2285,2285,2285,2285,0
20240930,153100,151005330,2285,2285,2285,2285,0
20240930,153000,151005330,2285,2285,2285,2285,3299
20240930,152900,143467115,2270,2270,2270,2270,0
20240930,152800,143467115,2270,2270,2270,2270,0
20240930,152700,143467115,2270,2270,2270,2270,0
20240930,152600,143467115,2270,2270,2270,2270,0
20240930,152500,143467115,2270,2270,2270,2270,0
20240930,152400,143467115,2270,2270,2270,2270,0
20240930,152300,143467115,2270,2270,2270,2270,0
20240930,152200,143467115,2270,2270,2270,2270,0
20240930,152100,143467115,2270,2270,2270,2270,0
20240930,152000,143467115,2270,2270,2270,2270,0
20240930,151900,143467115,2270,2290,2290,2270,7
20240930,151800,143451185,2270,2270,2270,2270,12
20240930,151700,143423945,2290,2270,2290,2265,68
20240930,151600,143269650,2270,2270,2270,2270,50
20240930,151500,143156150,2290,2290,2290,2290,1
20240930,151400,143153860,2265,2265,2265,2265,20
20240930,151300,143108560,2290,2290,2290,2290,0
20240930,151200,143108560,2290,2290,2290,2290,0
20240930,151100,143108560,2290,2290,2290,2290,1
20240930,151000,143106270,2265,2265,2265,2265,305
20240930,150900,142415445,2265,2285,2285,2265,5574
20240930,150800,129753780,2300,2300,2300,2300,0
20240930,150700,129753780,2300,2300,2300,2300,0
20240930,150600,129753780,2300,2300,2300,2300,0
20240930,150500,129753780,2300,2300,2300,2300,0
20240930,150400,129753780,2300,2295,2300,2295,2
20240930,150300,129749185,2300,2300,2300,2300,0
20240930,150200,129749185,2300,2300,2300,2300,0
20240930,150100,129749185,2300,2300,2300,2300,0
20240930,150000,129749185,2300,2300,2300,2300,0
20240930,145900,129749185,2300,2300,2300,2300,0
20240930,145800,129749185,2300,2300,2300,2300,0
20240930,145700,129749185,2300,2300,2300,2300,0
20240930,145600,129749185,2300,2300,2300,2300,0
20240930,145500,129749185,2300,2300,2300,2300,0
20240930,145400,129749185,2300,2300,2300,2300,0
20240930,145300,129749185,2300,2300,2300,2300,1
20240930,145200,129746885,2300,2295,2300,2295,10
20240930,145100,129723890,2285,2285,2285,2285,3
20240930,145000,129717035,2300,2300,2300,2300,49
20240930,144900,129604335,2300,2295,2300,2295,60
20240930,144800,129466585,2285,2285,2285,2285,0
20240930,144700,129466585,2285,2285,2285,2285,0
20240930,144600,129466585,2285,2285,2285,2285,0
20240930,144500,129466585,2285,2285,2285,2285,980
20240930,144400,127227285,2300,2300,2300,2300,0
20240930,144300,127227285,2300,2295,2300,2295,10
20240930,144200,127204295,2300,2300,2300,2300,0
20240930,144100,127204295,2300,2300,2300,2300,50
20240930,144000,127089295,2300,2300,2300,2300,0
20240930,143900,127089295,2300,2300,2300,2300,180
20240930,143800,126675295,2300,2300,2300,2300,0
20240930,143700,126675295,2300,2300,2300,2300,0
20240930,143600,126675295,2300,2300,2300,2300,0
20240930,143500,126675295,2300,2300,2300,2300,0
20240930,143400,126675295,2300,2300,2300,2300,0
20240930,143300,126675295,2300,2300,2300,2300,0
20240930,143200,126675295,2300,2295,2300,2295,30
20240930,143100,126606305,2285,2285,2285,2285,0
20240930,143000,126606305,2285,2285,2285,2285,0
20240930,142900,126606305,2285,2285,2285,2285,0
20240930,142800,126606305,2285,2285,2285,2285,0
20240930,142700,126606305,2285,2285,2285,2285,0
20240930,142600,126606305,2285,2285,2285,2285,0
20240930,142500,126606305,2285,2285,2285,2285,0
20240930,142400,126606305,2285,2285,2285,2285,0
20240930,142300,126606305,2285,2285,2285,2285,0
20240930,142200,126606305,2285,2285,2285,2285,1
20240930,142100,126604020,2300,2300,2300,2300,0
20240930,142000,126604020,2300,2300,2300,2300,0
20240930,141900,126604020,2300,2300,2300,2300,0
20240930,141800,126604020,2300,2300,2300,2300,0
20240930,141700,126604020,2300,2300,2300,2300,0
20240930,141600,126604020,2300,2300,2300,2300,123
20240930,141500,126321120,2305,2305,2305,2305,0
20240930,141400,126321120,2305,2305,2305,2305,0
20240930,141300,126321120,2305,2305,2305,2305,0
20240930,141200,126321120,2305,2275,2305,2275,3605
20240930,141100,118018020,2295,2290,2295,2290,1500
20240930,141000,114577940,2290,2290,2290,2290,0
20240930,140900,114577940,2290,2290,2290,2290,0
20240930,140800,114577940,2290,2290,2290,2290,0
20240930,140700,114577940,2290,2290,2290,2290,0
20240930,140600,114577940,2290,2290,2290,2290,0
20240930,140500,114577940,2290,2285,2290,2285,30
20240930,140400,114509245,2270,2270,2270,2270,0
20240930,140300,114509245,2270,2270,2270,2270,0
20240930,140200,114509245,2270,2270,2270,2270,0
20240930,140100,114509245,2270,2270,2270,2270,0
20240930,140000,114509245,2270,2270,2270,2270,0
20240930,135900,114509245,2270,2270,2270,2270,0
20240930,135800,114509245,2270,2270,2270,2270,0
20240930,135700,114509245,2270,2270,2270,2270,0
20240930,135600,114509245,2270,2270,2270,2270,0
20240930,135500,114509245,2270,2270,2270,2270,3
20240930,135400,114502435,2270,2270,2270,2270,0
20240930,135300,114502435,2270,2270,2270,2270,0
20240930,135200,114502435,2270,2270,2270,2270,0
20240930,135100,114502435,2270,2270,2270,2270,0
20240930,135000,114502435,2270,2270,2270,2270,0
20240930,134900,114502435,2270,2270,2270,2270,0
20240930,134800,114502435,2270,2270,2270,2270,0
20240930,134700,114502435,2270,2270,2270,2270,0
20240930,134600,114502435,2270,2270,2270,2270,0
20240930,134500,114502435,2270,2270,2270,2270,0
20240930,134400,114502435,2270,2270,2270,2270,30
20240930,134300,114434335,2270,2270,2270,2270,0
20240930,134200,114434335,2270,2270,2270,2270,3
20240930,134100,114427525,2295,2295,2295,2295,0
20240930,134000,114427525,2295,2290,2295,2290,132
20240930,133900,114124840,2290,2270,2290,2270,211
20240930,133800,113643790,2285,2285,2285,2285,0
20240930,133700,113643790,2285,2285,2285,2285,0
20240930,133600,113643790,2285,2285,2285,2285,0
20240930,133500,113643790,2285,2285,2285,2285,0
20240930,133400,113643790,2285,2285,2285,2285,0
20240930,133300,113643790,2285,2285,2285,2285,250
20240930,133200,113072540,2275,2275,2275,2275,0
20240930,133100,113072540,2275,2275,2275,2275,0
20240930,133000,113072540,2275,2275,2275,2275,1848
20240930,132900,108868340,2275,2275,2275,2275,0
20240930,132800,108868340,2275,2285,2285,2275,5189
20240930,132700,97059855,2305,2305,2305,2305,0
20240930,132600,97059855,2305,2305,2305,2305,0
20240930,132500,97059855,2305,2305,2305,2305,0
20240930,132400,97059855,2305,2305,2305,2305,0
20240930,132300,97059855,2305,2305,2305,2305,0
20240930,132200,97059855,2305,2305,2305,2305,0
20240930,132100,97059855,2305,2305,2305,2305,442
20240930,132000,96041045,2310,2310,2310,2310,0
20240930,131900,96041045,2310,2310,2310,2310,0
20240930,131800,96041045,2310,2295,2310,2295,5000
20240930,131700,84508160,2290,2290,2290,2290,1
20240930,131600,84505870,2300,2300,2300,2300,0
20240930,131500,84505870,2300,2300,2300,2300,0
20240930,131400,84505870,2300,2300,2300,2300,0
20240930,131300,84505870,2300,2300,2300,2300,0
20240930,131200,84505870,2300,2300,2300,2300,0
20240930,131100,84505870,2300,2300,2300,2300,0
20240930,131000,84505870,2300,2300,2300,2300,0
20240930,130900,84505870,2300,2300,2300,2300,0
20240930,130800,84505870,2300,2300,2300,2300,0
20240930,130700,84505870,2300,2300,2300,2300,0
20240930,130600,84505870,2300,2300,2300,2300,0
20240930,130500,84505870,2300,2300,2300,2300,0
20240930,130400,84505870,2300,2300,2300,2300,0
20240930,130300,84505870,2300,2300,2300,2300,0
20240930,130200,84505870,2300,2300,2300,2300,0
20240930,130100,84505870,2300,2300,2300,2300,0
20240930,130000,84505870,2300,2300,2300,2300,0
20240930,125900,84505870,2300,2300,2300,2300,0
20240930,125800,84505870,2300,2300,2300,2300,0
20240930,125700,84505870,2300,2300,2300,2300,0
20240930,125600,84505870,2300,2300,2300,2300,0
20240930,125500,84505870,2300,2270,2300,2270,6
20240930,125400,84492180,2270,2270,2270,2270,2300
20240930,125300,79271180,2300,2300,2300,2300,0
20240930,125200,79271180,2300,2300,2300,2300,1
20240930,125100,79268880,2275,2280,2280,2275,1000
20240930,125000,76993580,2290,2290,2290,2290,200
20240930,124900,76535580,2290,2290,2290,2290,0
20240930,124800,76535580,2290,2290,2290,2290,0
20240930,124700,76535580,2290,2290,2290,2290,0
20240930,124600,76535580,2290,2290,2290,2290,0
20240930,124500,76535580,2290,2290,2290,2290,0
20240930,124400,76535580,2290,2290,2290,2290,0
20240930,124300,76535580,2290,2290,2290,2290,0
20240930,124200,76535580,2290,2290,2290,2290,0
20240930,124100,76535580,2290,2290,2290,2290,0
20240930,124000,76535580,2290,2290,2290,2290,0
20240930,123900,76535580,2290,2285,2290,2285,357
20240930,123800,75719830,2285,2285,2285,2285,0
20240930,123700,75719830,2285,2285,2285,2285,0
20240930,123600,75719830,2285,2285,2285,2285,0
20240930,123500,75719830,2285,2285,2285,2285,1
20240930,123400,75717545,2270,2270,2270,2270,348
20240930,123300,74927585,2270,2270,2270,2270,0
20240930,123200,74927585,2270,2275,2275,2270,1000
20240930,123100,72657285,2280,2280,2280,2280,0
20240930,123000,72657285,2280,2280,2280,2280,0
20240930,122900,72657285,2280,2280,2280,2280,0
20240930,122800,72657285,2280,2280,2280,2280,0
20240930,122700,72657285,2280,2280,2280,2280,354
20240930,122600,71850165,2275,2275,2275,2275,500
20240930,122500,70712665,2280,2280,2280,2280,1000
20240930,122400,68432665,2275,2275,2275,2275,0
20240930,122300,68432665,2275,2275,2275,2275,0
20240930,122200,68432665,2275,2275,2275,2275,0
20240930,122100,68432665,2275,2275,2275,2275,0
20240930,122000,68432665,2275,2275,2275,2275,319
20240930,121900,67706940,2275,2275,2275,2275,50
20240930,121800,67593190,2275,2275,2275,2275,0
20240930,121700,67593190,2275,2275,2275,2275,0
20240930,121600,67593190,2275,2275,2275,2275,0
20240930,121500,67593190,2275,2275,2275,2275,1
20240930,121400,67590915,2275,2275,2275,2275,0
20240930,121300,67590915,2275,2275,2275,2275,10
20240930,121200,67568165,2280,2280,2280,2280,0
20240930,121100,67568165,2280,2280,2280,2280,50
20240930,121000,67454165,2280,2280,2280,2275,110
20240930,120900,67203720,2265,2265,2265,2265,0
20240930,120800,67203720,2265,2265,2265,2265,0
20240930,120700,67203720,2265,2265,2265,2265,0
20240930,120600,67203720,2265,2265,2265,2265,35
20240930,120500,67124445,2265,2265,2265,2265,0
20240930,120400,67124445,2265,2265,2265,2265,0
20240930,120300,67124445,2265,2265,2265,2265,0
20240930,120200,67124445,2265,2265,2265,2265,2
20240930,120100,67119915,2265,2265,2265,2265,0
20240930,120000,67119915,2265,2260,2265,2260,54
20240930,115900,66997865,2255,2255,2255,2255,0
20240930,115800,66997865,2255,2250,2255,2250,266
20240930,115700,66399135,2250,2250,2250,2250,0
20240930,115600,66399135,2250,2250,2250,2250,0
20240930,115500,66399135,2250,2250,2250,2250,1998
20240930,115400,61903635,2250,2260,2260,2250,1180
20240930,115300,59241565,2260,2260,2260,2260,0
20240930,115200,59241565,2260,2260,2260,2260,0
20240930,115100,59241565,2260,2260,2260,2260,0
20240930,115000,59241565,2260,2265,2265,2260,200
20240930,114900,58789510,2265,2265,2265,2265,190
20240930,114800,58359160,2275,2275,2275,2275,0
20240930,114700,58359160,2275,2275,2275,2275,1
20240930,114600,58356885,2265,2265,2265,2265,1
20240930,114500,58354620,2265,2265,2265,2265,10
20240930,114400,58331970,2265,2265,2265,2265,200
20240930,114300,57878970,2270,2270,2270,2270,0
20240930,114200,57878970,2270,2270,2270,2270,7
20240930,114100,57863080,2270,2270,2270,2270,0
20240930,114000,57863080,2270,2270,2270,2270,0
20240930,113900,57863080,2270,2270,2270,2270,0
20240930,113800,57863080,2270,2270,2270,2270,0
20240930,113700,57863080,2270,2270,2270,2270,0
20240930,113600,57863080,2270,2270,2270,2270,0
20240930,113500,57863080,2270,2270,2270,2270,2
20240930,113400,57858540,2270,2270,2270,2270,0
20240930,113300,57858540,2270,2270,2270,2270,0
20240930,113200,57858540,2270,2270,2270,2270,0
20240930,113100,57858540,2270,2270,2270,2270,0
20240930,113000,57858540,2270,2270,2270,2270,0
20240930,112900,57858540,2270,2270,2270,2270,1
20240930,112800,57856270,2270,2265,2270,2265,12
20240930,112700,57829080,2265,2265,2265,2265,0
20240930,112600,57829080,2265,2265,2265,2265,0
20240930,112500,57829080,2265,2265,2265,2265,26
20240930,112400,57770190,2265,2265,2265,2265,0
20240930,112300,57770190,2265,2265,2265,2265,66
20240930,112200,57620700,2275,2275,2275,2275,0
20240930,112100,57620700,2275,2270,2275,2270,9
20240930,112000,57600250,2270,2270,2270,2270,0
20240930,111900,57600250,2270,2270,2270,2270,1
20240930,111800,57597980,2265,2265,2265,2265,1800
20240930,111700,53520980,2270,2270,2270,2270,52
20240930,111600,53402940,2270,2270,2270,2270,248
20240930,111500,52839980,2270,2270,2270,2270,0
20240930,111400,52839980,2270,2265,2270,2265,26
20240930,111300,52781080,2270,2270,2270,2270,149
20240930,111200,52442850,2265,2265,2265,2265,0
20240930,111100,52442850,2265,2270,2270,2265,1000
20240930,111000,50173930,2275,2275,2275,2275,0
20240930,110900,50173930,2275,2275,2275,2275,0
20240930,110800,50173930,2275,2275,2275,2275,564
20240930,110700,48890830,2275,2275,2275,2275,1
20240930,110600,48888555,2275,2280,2280,2275,815
20240930,110500,47032150,2280,2285,2285,2280,500
20240930,110400,45892090,2285,2285,2285,2285,0
20240930,110300,45892090,2285,2285,2285,2285,0
20240930,110200,45892090,2285,2285,2285,2285,0
20240930,110100,45892090,2285,2285,2285,2285,0
20240930,110000,45892090,2285,2285,2285,2285,0
20240930,105900,45892090,2285,2285,2285,2285,0
20240930,105800,45892090,2285,2285,2285,2285,0
20240930,105700,45892090,2285,2285,2285,2285,366
20240930,105600,45055780,2285,2285,2285,2285,0
20240930,105500,45055780,2285,2285,2285,2285,0
20240930,105400,45055780,2285,2285,2285,2285,1207
20240930,105300,42297785,2300,2300,2300,2300,0
20240930,105200,42297785,2300,2300,2300,2300,0
20240930,105100,42297785,2300,2300,2300,2300,2
20240930,105000,42293185,2305,2305,2305,2305,1
20240930,104900,42290880,2290,2290,2290,2290,18
20240930,104800,42249660,2305,2305,2305,2305,0
20240930,104700,42249660,2305,2305,2305,2305,0
20240930,104600,42249660,2305,2305,2305,2305,0
20240930,104500,42249660,2305,2305,2305,2305,0
20240930,104400,42249660,2305,2305,2305,2305,0
20240930,104300,42249660,2305,2305,2305,2305,0
20240930,104200,42249660,2305,2305,2305,2305,0
20240930,104100,42249660,2305,2305,2305,2305,0
20240930,104000,42249660,2305,2305,2305,2305,0
20240930,103900,42249660,2305,2305,2305,2305,0
20240930,103800,42249660,2305,2305,2305,2305,0
20240930,103700,42249660,2305,2305,2305,2305,0
20240930,103600,42249660,2305,2305,2305,2305,0
20240930,103500,42249660,2305,2305,2305,2305,0
20240930,103400,42249660,2305,2305,2305,2305,0
20240930,103300,42249660,2305,2305,2305,2305,0
20240930,103200,42249660,2305,2305,2305,2305,0
20240930,103100,42249660,2305,2295,2305,2295,7
20240930,103000,42233560,2285,2285,2285,2285,523
20240930,102900,41038505,2290,2290,2290,2290,0
20240930,102800,41038505,2290,2290,2290,2290,0
20240930,102700,41038505,2290,2290,2290,2290,0
20240930,102600,41038505,2290,2290,2290,2290,6
20240930,102500,41024765,2290,2290,2290,2290,1000
20240930,102400,38734765,2295,2295,2295,2295,2
20240930,102300,38730175,2295,2295,2295,2295,0
20240930,102200,38730175,2295,2295,2295,2295,0
20240930,102100,38730175,2295,2295,2295,2295,0
20240930,102000,38730175,2295,2295,2295,2295,0
20240930,101900,38730175,2295,2295,2295,2295,0
20240930,101800,38730175,2295,2295,2295,2295,0
20240930,101700,38730175,2295,2295,2295,2295,0
20240930,101600,38730175,2295,2295,2295,2295,42
20240930,101500,38633785,2290,2290,2290,2290,223
20240930,101400,38123115,2300,2300,2300,2300,11
20240930,101300,38097815,2305,2305,2305,2305,51
20240930,101200,37980260,2330,2330,2330,2330,0
20240930,101100,37980260,2330,2330,2330,2330,0
20240930,101000,37980260,2330,2330,2330,2330,0
20240930,100900,37980260,2330,2330,2330,2330,0
20240930,100800,37980260,2330,2330,2330,2330,0
20240930,100700,37980260,2330,2330,2330,2330,0
20240930,100600,37980260,2330,2330,2330,2330,0
20240930,100500,37980260,2330,2330,2330,2330,0
20240930,100400,37980260,2330,2300,2330,2300,5000
20240930,100300,26416605,2305,2305,2305,2305,0
20240930,100200,26416605,2305,2305,2305,2305,0
20240930,100100,26416605,2305,2305,2305,2305,0
20240930,100000,26416605,2305,2305,2305,2305,0
20240930,095900,26416605,2305,2305,2305,2305,0
20240930,095800,26416605,2305,2305,2305,2305,30
20240930,095700,26347455,2285,2285,2285,2285,0
20240930,095600,26347455,2285,2285,2285,2285,0
20240930,095500,26347455,2285,2285,2285,2285,0
20240930,095400,26347455,2285,2290,2290,2285,1369
20240930,095300,23214345,2290,2290,2290,2290,1
20240930,095200,23212055,2285,2285,2285,2285,0
20240930,095100,23212055,2285,2290,2290,2285,1347
20240930,095000,20130535,2300,2300,2300,2300,0
20240930,094900,20130535,2300,2300,2300,2300,0
20240930,094800,20130535,2300,2300,2300,2300,0
20240930,094700,20130535,2300,2300,2300,2300,0
20240930,094600,20130535,2300,2300,2300,2300,1
20240930,094500,20128235,2300,2300,2300,2300,9
20240930,094400,20107535,2300,2300,2300,2300,302
20240930,094300,19412935,2295,2295,2295,2295,0
20240930,094200,19412935,2295,2295,2295,2295,2
20240930,094100,19408345,2300,2300,2300,2300,0
20240930,094000,19408345,2300,2300,2300,2300,0
20240930,093900,19408345,2300,2300,2300,2300,0
20240930,093800,19408345,2300,2300,2300,2300,0
20240930,093700,19408345,2300,2300,2300,2300,0
20240930,093600,19408345,2300,2300,2300,2300,0
20240930,093500,19408345,2300,2300,2300,2300,0
20240930,093400,19408345,2300,2295,2300,2295,802
20240930,093300,17567750,2305,2305,2305,2305,0
20240930,093200,17567750,2305,2305,2305,2305,0
20240930,093100,17567750,2305,2305,2305,2305,0
20240930,093000,17567750,2305,2305,2305,2305,0
20240930,092900,17567750,2305,2305,2305,2305,3
20240930,092800,17560835,2305,2300,2305,2300,1917
20240930,092700,13151695,2300,2300,2300,2300,0
20240930,092600,13151695,2300,2300,2300,2300,120
20240930,092500,12875695,2305,2300,2305,2300,9
20240930,092400,12854955,2310,2310,2310,2310,0
20240930,092300,12854955,2310,2310,2310,2310,0
20240930,092200,12854955,2310,2300,2310,2300,730
20240930,092100,11172400,2305,2305,2305,2305,13
20240930,092000,11142435,2305,2305,2305,2305,200
20240930,091900,10681435,2305,2305,2305,2305,50
20240930,091800,10566185,2330,2330,2330,2330,0
20240930,091700,10566185,2330,2330,2330,2330,0
20240930,091600,10566185,2330,2330,2330,2330,0
20240930,091500,10566185,2330,2330,2330,2330,0
20240930,091400,10566185,2330,2330,2330,2330,0
20240930,091300,10566185,2330,2330,2330,2330,58
20240930,091200,10431045,2330,2330,2330,2330,0
20240930,091100,10431045,2330,2330,2330,2330,66
20240930,091000,10277265,2330,2305,2330,2300,4000
20240930,090900,1051595,2325,2325,2325,2325,0
20240930,090800,1051595,2325,2325,2325,2325,0
20240930,090700,1051595,2325,2325,2325,2325,0
20240930,090600,1051595,2325,2325,2325,2325,0
20240930,090500,1051595,2325,2320,2325,2320,25
20240930,090400,993475,2330,2320,2330,2320,234
20240930,090300,449260,2330,2320,2330,2320,20
20240930,090200,402810,2320,2315,2320,2315,90
20240930,090100,194410,2310,2310,2310,2310,0
20240930,090000,194410,2310,2315,2315,2310,84