KissMeData/217820/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204400,152599870,3265,3265,3265,3265,393
20240930,204300,152599870,3265,3265,3265,3265,0
20240930,204200,152599870,3265,3265,3265,3265,0
20240930,204100,152599870,3265,3265,3265,3265,0
20240930,204000,152599870,3265,3265,3265,3265,0
20240930,203900,152599870,3265,3265,3265,3265,0
20240930,203800,152599870,3265,3265,3265,3265,0
20240930,203700,152599870,3265,3265,3265,3265,0
20240930,203600,152599870,3265,3265,3265,3265,0
20240930,203500,152599870,3265,3265,3265,3265,0
20240930,203400,152599870,3265,3265,3265,3265,0
20240930,203300,152599870,3265,3265,3265,3265,0
20240930,203200,152599870,3265,3265,3265,3265,0
20240930,203100,152599870,3265,3265,3265,3265,0
20240930,203000,152599870,3265,3265,3265,3265,0
20240930,202900,152599870,3265,3265,3265,3265,0
20240930,202800,152599870,3265,3265,3265,3265,0
20240930,202700,152599870,3265,3265,3265,3265,0
20240930,202600,152599870,3265,3265,3265,3265,0
20240930,202500,152599870,3265,3265,3265,3265,0
20240930,202400,152599870,3265,3265,3265,3265,0
20240930,202300,152599870,3265,3265,3265,3265,0
20240930,202200,152599870,3265,3265,3265,3265,0
20240930,202100,152599870,3265,3265,3265,3265,0
20240930,202000,152599870,3265,3265,3265,3265,0
20240930,201900,152599870,3265,3265,3265,3265,0
20240930,201800,152599870,3265,3265,3265,3265,0
20240930,201700,152599870,3265,3265,3265,3265,0
20240930,201600,152599870,3265,3265,3265,3265,0
20240930,201500,152599870,3265,3265,3265,3265,0
20240930,201400,152599870,3265,3265,3265,3265,393
20240930,201300,152599870,3265,3265,3265,3265,0
20240930,201200,152599870,3265,3265,3265,3265,0
20240930,201100,152599870,3265,3265,3265,3265,0
20240930,201000,152599870,3265,3265,3265,3265,0
20240930,200900,152599870,3265,3265,3265,3265,0
20240930,200800,152599870,3265,3265,3265,3265,0
20240930,200700,152599870,3265,3265,3265,3265,0
20240930,200600,152599870,3265,3265,3265,3265,0
20240930,200500,152599870,3265,3265,3265,3265,0
20240930,200400,152599870,3265,3265,3265,3265,0
20240930,200300,152599870,3265,3265,3265,3265,0
20240930,200200,152599870,3265,3265,3265,3265,0
20240930,200100,152599870,3265,3265,3265,3265,0
20240930,200000,152599870,3265,3265,3265,3265,0
20240930,195900,152599870,3265,3265,3265,3265,0
20240930,195800,152599870,3265,3265,3265,3265,0
20240930,195700,152599870,3265,3265,3265,3265,0
20240930,195600,152599870,3265,3265,3265,3265,0
20240930,195500,152599870,3265,3265,3265,3265,0
20240930,195400,152599870,3265,3265,3265,3265,0
20240930,195300,152599870,3265,3265,3265,3265,0
20240930,195200,152599870,3265,3265,3265,3265,0
20240930,195100,152599870,3265,3265,3265,3265,0
20240930,195000,152599870,3265,3265,3265,3265,0
20240930,194900,152599870,3265,3265,3265,3265,0
20240930,194800,152599870,3265,3265,3265,3265,0
20240930,194700,152599870,3265,3265,3265,3265,0
20240930,194600,152599870,3265,3265,3265,3265,0
20240930,194500,152599870,3265,3265,3265,3265,0
20240930,194400,152599870,3265,3265,3265,3265,393
20240930,194300,152599870,3265,3265,3265,3265,0
20240930,194200,152599870,3265,3265,3265,3265,0
20240930,194100,152599870,3265,3265,3265,3265,0
20240930,194000,152599870,3265,3265,3265,3265,0
20240930,193900,152599870,3265,3265,3265,3265,0
20240930,193800,152599870,3265,3265,3265,3265,0
20240930,193700,152599870,3265,3265,3265,3265,0
20240930,193600,152599870,3265,3265,3265,3265,0
20240930,193500,152599870,3265,3265,3265,3265,0
20240930,193400,152599870,3265,3265,3265,3265,0
20240930,193300,152599870,3265,3265,3265,3265,0
20240930,193200,152599870,3265,3265,3265,3265,0
20240930,193100,152599870,3265,3265,3265,3265,0
20240930,193000,152599870,3265,3265,3265,3265,0
20240930,192900,152599870,3265,3265,3265,3265,0
20240930,192800,152599870,3265,3265,3265,3265,0
20240930,192700,152599870,3265,3265,3265,3265,0
20240930,192600,152599870,3265,3265,3265,3265,0
20240930,192500,152599870,3265,3265,3265,3265,0
20240930,192400,152599870,3265,3265,3265,3265,0
20240930,192300,152599870,3265,3265,3265,3265,0
20240930,192200,152599870,3265,3265,3265,3265,0
20240930,192100,152599870,3265,3265,3265,3265,0
20240930,192000,152599870,3265,3265,3265,3265,0
20240930,191900,152599870,3265,3265,3265,3265,0
20240930,191800,152599870,3265,3265,3265,3265,0
20240930,191700,152599870,3265,3265,3265,3265,0
20240930,191600,152599870,3265,3265,3265,3265,0
20240930,191500,152599870,3265,3265,3265,3265,0
20240930,191400,152599870,3265,3265,3265,3265,393
20240930,191300,152599870,3265,3265,3265,3265,0
20240930,191200,152599870,3265,3265,3265,3265,0
20240930,191100,152599870,3265,3265,3265,3265,0
20240930,191000,152599870,3265,3265,3265,3265,0
20240930,190900,152599870,3265,3265,3265,3265,0
20240930,190800,152599870,3265,3265,3265,3265,0
20240930,190700,152599870,3265,3265,3265,3265,0
20240930,190600,152599870,3265,3265,3265,3265,0
20240930,190500,152599870,3265,3265,3265,3265,0
20240930,190400,152599870,3265,3265,3265,3265,0
20240930,190300,152599870,3265,3265,3265,3265,0
20240930,190200,152599870,3265,3265,3265,3265,0
20240930,190100,152599870,3265,3265,3265,3265,0
20240930,190000,152599870,3265,3265,3265,3265,0
20240930,185900,152599870,3265,3265,3265,3265,0
20240930,185800,152599870,3265,3265,3265,3265,0
20240930,185700,152599870,3265,3265,3265,3265,0
20240930,185600,152599870,3265,3265,3265,3265,0
20240930,185500,152599870,3265,3265,3265,3265,0
20240930,185400,152599870,3265,3265,3265,3265,0
20240930,185300,152599870,3265,3265,3265,3265,0
20240930,185200,152599870,3265,3265,3265,3265,0
20240930,185100,152599870,3265,3265,3265,3265,0
20240930,185000,152599870,3265,3265,3265,3265,0
20240930,184900,152599870,3265,3265,3265,3265,0
20240930,184800,152599870,3265,3265,3265,3265,0
20240930,184700,152599870,3265,3265,3265,3265,0
20240930,184600,152599870,3265,3265,3265,3265,0
20240930,184500,152599870,3265,3265,3265,3265,0
20240930,184400,152599870,3265,3265,3265,3265,393
20240930,184300,152599870,3265,3265,3265,3265,0
20240930,184200,152599870,3265,3265,3265,3265,0
20240930,184100,152599870,3265,3265,3265,3265,0
20240930,184000,152599870,3265,3265,3265,3265,0
20240930,183900,152599870,3265,3265,3265,3265,0
20240930,183800,152599870,3265,3265,3265,3265,0
20240930,183700,152599870,3265,3265,3265,3265,0
20240930,183600,152599870,3265,3265,3265,3265,0
20240930,183500,152599870,3265,3265,3265,3265,0
20240930,183400,152599870,3265,3265,3265,3265,0
20240930,183300,152599870,3265,3265,3265,3265,0
20240930,183200,152599870,3265,3265,3265,3265,0
20240930,183100,152599870,3265,3265,3265,3265,0
20240930,183000,152599870,3265,3265,3265,3265,0
20240930,182900,152599870,3265,3265,3265,3265,0
20240930,182800,152599870,3265,3265,3265,3265,0
20240930,182700,152599870,3265,3265,3265,3265,0
20240930,182600,152599870,3265,3265,3265,3265,0
20240930,182500,152599870,3265,3265,3265,3265,0
20240930,182400,152599870,3265,3265,3265,3265,0
20240930,182300,152599870,3265,3265,3265,3265,0
20240930,182200,152599870,3265,3265,3265,3265,0
20240930,182100,152599870,3265,3265,3265,3265,0
20240930,182000,152599870,3265,3265,3265,3265,0
20240930,181900,152599870,3265,3265,3265,3265,0
20240930,181800,152599870,3265,3265,3265,3265,0
20240930,181700,152599870,3265,3265,3265,3265,0
20240930,181600,152599870,3265,3265,3265,3265,0
20240930,181500,152599870,3265,3265,3265,3265,0
20240930,181400,152599870,3265,3265,3265,3265,393
20240930,181300,152599870,3265,3265,3265,3265,0
20240930,181200,152599870,3265,3265,3265,3265,0
20240930,181100,152599870,3265,3265,3265,3265,0
20240930,181000,152599870,3265,3265,3265,3265,0
20240930,180900,152599870,3265,3265,3265,3265,0
20240930,180800,152599870,3265,3265,3265,3265,0
20240930,180700,152599870,3265,3265,3265,3265,0
20240930,180600,152599870,3265,3265,3265,3265,0
20240930,180500,152599870,3265,3265,3265,3265,0
20240930,180400,152599870,3265,3265,3265,3265,0
20240930,180300,152599870,3265,3265,3265,3265,0
20240930,180200,152599870,3265,3265,3265,3265,0
20240930,180100,152599870,3265,3265,3265,3265,0
20240930,180000,152599870,3265,3265,3265,3265,0
20240930,175900,152599870,3265,3265,3265,3265,0
20240930,175800,152599870,3265,3265,3265,3265,0
20240930,175700,152599870,3265,3265,3265,3265,0
20240930,175600,152599870,3265,3265,3265,3265,0
20240930,175500,152599870,3265,3265,3265,3265,0
20240930,175400,152599870,3265,3265,3265,3265,0
20240930,175300,152599870,3265,3265,3265,3265,0
20240930,175200,152599870,3265,3265,3265,3265,0
20240930,175100,152599870,3265,3265,3265,3265,0
20240930,175000,152599870,3265,3265,3265,3265,0
20240930,174900,152599870,3265,3265,3265,3265,0
20240930,174800,152599870,3265,3265,3265,3265,0
20240930,174700,152599870,3265,3265,3265,3265,0
20240930,174600,152599870,3265,3265,3265,3265,0
20240930,174500,152599870,3265,3265,3265,3265,0
20240930,174400,152599870,3265,3265,3265,3265,393
20240930,174300,152599870,3265,3265,3265,3265,0
20240930,174200,152599870,3265,3265,3265,3265,0
20240930,174100,152599870,3265,3265,3265,3265,0
20240930,174000,152599870,3265,3265,3265,3265,0
20240930,173900,152599870,3265,3265,3265,3265,0
20240930,173800,152599870,3265,3265,3265,3265,0
20240930,173700,152599870,3265,3265,3265,3265,0
20240930,173600,152599870,3265,3265,3265,3265,0
20240930,173500,152599870,3265,3265,3265,3265,0
20240930,173400,152599870,3265,3265,3265,3265,0
20240930,173300,152599870,3265,3265,3265,3265,0
20240930,173200,152599870,3265,3265,3265,3265,0
20240930,173100,152599870,3265,3265,3265,3265,0
20240930,173000,152599870,3265,3265,3265,3265,0
20240930,172900,152599870,3265,3265,3265,3265,0
20240930,172800,152599870,3265,3265,3265,3265,0
20240930,172700,152599870,3265,3265,3265,3265,0
20240930,172600,152599870,3265,3265,3265,3265,0
20240930,172500,152599870,3265,3265,3265,3265,0
20240930,172400,152599870,3265,3265,3265,3265,0
20240930,172300,152599870,3265,3265,3265,3265,0
20240930,172200,152599870,3265,3265,3265,3265,0
20240930,172100,152599870,3265,3265,3265,3265,0
20240930,172000,152599870,3265,3265,3265,3265,0
20240930,171900,152599870,3265,3265,3265,3265,0
20240930,171800,152599870,3265,3265,3265,3265,0
20240930,171700,152599870,3265,3265,3265,3265,0
20240930,171600,152599870,3265,3265,3265,3265,0
20240930,171500,152599870,3265,3265,3265,3265,0
20240930,171400,152599870,3265,3265,3265,3265,393
20240930,171300,152599870,3265,3265,3265,3265,0
20240930,171200,152599870,3265,3265,3265,3265,0
20240930,171100,152599870,3265,3265,3265,3265,0
20240930,171000,152599870,3265,3265,3265,3265,0
20240930,170900,152599870,3265,3265,3265,3265,0
20240930,170800,152599870,3265,3265,3265,3265,0
20240930,170700,152599870,3265,3265,3265,3265,0
20240930,170600,152599870,3265,3265,3265,3265,0
20240930,170500,152599870,3265,3265,3265,3265,0
20240930,170400,152599870,3265,3265,3265,3265,0
20240930,170300,152599870,3265,3265,3265,3265,0
20240930,170200,152599870,3265,3265,3265,3265,0
20240930,170100,152599870,3265,3265,3265,3265,0
20240930,170000,152599870,3265,3265,3265,3265,0
20240930,165900,152599870,3265,3265,3265,3265,0
20240930,165800,152599870,3265,3265,3265,3265,0
20240930,165700,152599870,3265,3265,3265,3265,0
20240930,165600,152599870,3265,3265,3265,3265,0
20240930,165500,152599870,3265,3265,3265,3265,0
20240930,165400,152599870,3265,3265,3265,3265,0
20240930,165300,152599870,3265,3265,3265,3265,0
20240930,165200,152599870,3265,3265,3265,3265,0
20240930,165100,152599870,3265,3265,3265,3265,0
20240930,165000,152599870,3265,3265,3265,3265,0
20240930,164900,152599870,3265,3265,3265,3265,0
20240930,164800,152599870,3265,3265,3265,3265,0
20240930,164700,152599870,3265,3265,3265,3265,0
20240930,164600,152599870,3265,3265,3265,3265,0
20240930,164500,152599870,3265,3265,3265,3265,0
20240930,164400,152599870,3265,3265,3265,3265,393
20240930,164300,152599870,3265,3265,3265,3265,0
20240930,164200,152599870,3265,3265,3265,3265,0
20240930,164100,152599870,3265,3265,3265,3265,0
20240930,164000,152599870,3265,3265,3265,3265,0
20240930,163900,152599870,3265,3265,3265,3265,0
20240930,163800,152599870,3265,3265,3265,3265,0
20240930,163700,152599870,3265,3265,3265,3265,0
20240930,163600,152599870,3265,3265,3265,3265,0
20240930,163500,152599870,3265,3265,3265,3265,0
20240930,163400,152599870,3265,3265,3265,3265,0
20240930,163300,152599870,3265,3265,3265,3265,0
20240930,163200,152599870,3265,3265,3265,3265,0
20240930,163100,152599870,3265,3265,3265,3265,0
20240930,163000,152599870,3265,3265,3265,3265,0
20240930,162900,152599870,3265,3265,3265,3265,0
20240930,162800,152599870,3265,3265,3265,3265,0
20240930,162700,152599870,3265,3265,3265,3265,0
20240930,162600,152599870,3265,3265,3265,3265,0
20240930,162500,152599870,3265,3265,3265,3265,0
20240930,162400,152599870,3265,3265,3265,3265,0
20240930,162300,152599870,3265,3265,3265,3265,0
20240930,162200,152599870,3265,3265,3265,3265,0
20240930,162100,152599870,3265,3265,3265,3265,0
20240930,162000,152599870,3265,3265,3265,3265,0
20240930,161900,152599870,3265,3265,3265,3265,0
20240930,161800,152599870,3265,3265,3265,3265,0
20240930,161700,152599870,3265,3265,3265,3265,0
20240930,161600,152599870,3265,3265,3265,3265,0
20240930,161500,152599870,3265,3265,3265,3265,0
20240930,161400,152599870,3265,3265,3265,3265,393
20240930,161300,152599870,3265,3265,3265,3265,0
20240930,161200,152599870,3265,3265,3265,3265,0
20240930,161100,152599870,3265,3265,3265,3265,0
20240930,161000,152599870,3265,3265,3265,3265,0
20240930,160900,152599870,3265,3265,3265,3265,0
20240930,160800,152599870,3265,3265,3265,3265,0
20240930,160700,152599870,3265,3265,3265,3265,0
20240930,160600,152599870,3265,3265,3265,3265,0
20240930,160500,152599870,3265,3265,3265,3265,0
20240930,160400,152599870,3265,3265,3265,3265,0
20240930,160300,152599870,3265,3265,3265,3265,0
20240930,160200,152599870,3265,3265,3265,3265,0
20240930,160100,152599870,3265,3265,3265,3265,0
20240930,160000,152599870,3265,3265,3265,3265,0
20240930,155900,152599870,3265,3265,3265,3265,0
20240930,155800,152599870,3265,3265,3265,3265,0
20240930,155700,152599870,3265,3265,3265,3265,0
20240930,155600,152599870,3265,3265,3265,3265,0
20240930,155500,152599870,3265,3265,3265,3265,0
20240930,155400,152599870,3265,3265,3265,3265,0
20240930,155300,152599870,3265,3265,3265,3265,0
20240930,155200,152599870,3265,3265,3265,3265,0
20240930,155100,152599870,3265,3265,3265,3265,0
20240930,155000,152599870,3265,3265,3265,3265,0
20240930,154900,152599870,3265,3265,3265,3265,0
20240930,154800,152599870,3265,3265,3265,3265,0
20240930,154700,152599870,3265,3265,3265,3265,0
20240930,154600,152599870,3265,3265,3265,3265,0
20240930,154500,152599870,3265,3265,3265,3265,0
20240930,154400,152599870,3265,3265,3265,3265,393
20240930,154300,152599870,3265,3265,3265,3265,0
20240930,154200,152599870,3265,3265,3265,3265,0
20240930,154100,152599870,3265,3265,3265,3265,0
20240930,154000,152599870,3265,3265,3265,3265,0
20240930,153900,152599870,3265,3265,3265,3265,0
20240930,153800,152599870,3265,3265,3265,3265,0
20240930,153700,152599870,3265,3265,3265,3265,0
20240930,153600,152599870,3265,3265,3265,3265,0
20240930,153500,152599870,3265,3265,3265,3265,0
20240930,153400,152599870,3265,3265,3265,3265,0
20240930,153300,152599870,3265,3265,3265,3265,0
20240930,153200,152599870,3265,3265,3265,3265,0
20240930,153100,152599870,3265,3265,3265,3265,0
20240930,153000,152599870,3265,3265,3265,3265,393
20240930,152900,151316725,3240,3240,3240,3240,0
20240930,152800,151316725,3240,3240,3240,3240,0
20240930,152700,151316725,3240,3240,3240,3240,0
20240930,152600,151316725,3240,3240,3240,3240,0
20240930,152500,151316725,3240,3240,3240,3240,0
20240930,152400,151316725,3240,3240,3240,3240,0
20240930,152300,151316725,3240,3240,3240,3240,0
20240930,152200,151316725,3240,3240,3240,3240,0
20240930,152100,151316725,3240,3240,3240,3240,0
20240930,152000,151316725,3240,3240,3240,3240,0
20240930,151900,151316725,3240,3240,3265,3240,1855
20240930,151800,145269000,3245,3245,3245,3245,6
20240930,151700,145249530,3265,3265,3265,3265,3
20240930,151600,145239735,3265,3265,3265,3265,0
20240930,151500,145239735,3265,3265,3265,3245,3
20240930,151400,145229960,3265,3265,3265,3265,0
20240930,151300,145229960,3265,3250,3265,3250,130
20240930,151200,144807210,3250,3250,3250,3250,300
20240930,151100,143832210,3250,3250,3250,3250,0
20240930,151000,143832210,3250,3250,3250,3250,0
20240930,150900,143832210,3250,3250,3250,3250,0
20240930,150800,143832210,3250,3250,3250,3250,0
20240930,150700,143832210,3250,3250,3250,3250,5
20240930,150600,143815960,3240,3250,3250,3240,102
20240930,150500,143484480,3250,3250,3250,3250,100
20240930,150400,143159480,3250,3250,3250,3250,30
20240930,150300,143061980,3250,3250,3250,3250,150
20240930,150200,142574480,3250,3250,3250,3250,1
20240930,150100,142571230,3240,3240,3240,3240,6
20240930,150000,142551790,3250,3250,3250,3250,1
20240930,145900,142548540,3250,3250,3250,3250,0
20240930,145800,142548540,3250,3250,3250,3250,0
20240930,145700,142548540,3250,3250,3250,3250,0
20240930,145600,142548540,3250,3250,3250,3250,1
20240930,145500,142545290,3240,3240,3240,3240,0
20240930,145400,142545290,3240,3240,3240,3240,67
20240930,145300,142328210,3240,3240,3240,3240,0
20240930,145200,142328210,3240,3240,3240,3240,0
20240930,145100,142328210,3240,3240,3240,3240,1
20240930,145000,142324970,3235,3245,3245,3235,216
20240930,144900,141625130,3240,3240,3240,3240,0
20240930,144800,141625130,3240,3240,3240,3240,5
20240930,144700,141608930,3250,3250,3250,3250,0
20240930,144600,141608930,3250,3250,3250,3250,10
20240930,144500,141576430,3250,3250,3250,3250,1
20240930,144400,141573180,3240,3240,3240,3240,1
20240930,144300,141569940,3250,3250,3250,3250,0
20240930,144200,141569940,3250,3250,3250,3250,0
20240930,144100,141569940,3250,3250,3250,3250,600
20240930,144000,139619940,3250,3250,3250,3250,0
20240930,143900,139619940,3250,3250,3250,3250,0
20240930,143800,139619940,3250,3240,3250,3240,51
20240930,143700,139454690,3245,3245,3245,3245,249
20240930,143600,138646685,3250,3250,3250,3245,69
20240930,143500,138422720,3245,3245,3245,3245,355
20240930,143400,137270745,3240,3240,3240,3240,412
20240930,143300,135935865,3250,3250,3250,3250,1
20240930,143200,135932615,3245,3245,3245,3245,14
20240930,143100,135887185,3250,3245,3250,3245,7
20240930,143000,135864465,3245,3245,3245,3245,0
20240930,142900,135864465,3245,3245,3245,3245,0
20240930,142800,135864465,3245,3245,3245,3245,0
20240930,142700,135864465,3245,3245,3245,3245,101
20240930,142600,135536720,3245,3245,3245,3245,0
20240930,142500,135536720,3245,3245,3245,3245,0
20240930,142400,135536720,3245,3245,3245,3245,10
20240930,142300,135504270,3245,3245,3245,3245,1
20240930,142200,135501025,3235,3235,3245,3235,51
20240930,142100,135336030,3235,3235,3235,3235,172
20240930,142000,134779610,3235,3235,3235,3235,243
20240930,141900,133993505,3225,3225,3225,3225,0
20240930,141800,133993505,3225,3225,3225,3225,0
20240930,141700,133993505,3225,3225,3225,3225,0
20240930,141600,133993505,3225,3225,3225,3225,100
20240930,141500,133671005,3235,3235,3235,3235,10
20240930,141400,133638655,3235,3235,3235,3235,30
20240930,141300,133541605,3225,3225,3225,3225,0
20240930,141200,133541605,3225,3235,3235,3225,1411
20240930,141100,128984170,3235,3240,3240,3235,2165
20240930,141000,121979250,3240,3240,3240,3240,0
20240930,140900,121979250,3240,3240,3240,3240,62
20240930,140800,121778370,3240,3245,3245,3240,16
20240930,140700,121726500,3240,3240,3240,3240,0
20240930,140600,121726500,3240,3240,3240,3240,0
20240930,140500,121726500,3240,3240,3240,3240,284
20240930,140400,120806340,3240,3240,3240,3240,1
20240930,140300,120803100,3240,3240,3240,3240,51
20240930,140200,120637860,3240,3240,3240,3240,18
20240930,140100,120579540,3250,3240,3250,3240,4
20240930,140000,120566570,3240,3240,3240,3240,26
20240930,135900,120482330,3255,3240,3255,3240,2
20240930,135800,120475835,3255,3255,3255,3255,0
20240930,135700,120475835,3255,3255,3255,3255,0
20240930,135600,120475835,3255,3255,3255,3255,0
20240930,135500,120475835,3255,3255,3255,3255,1
20240930,135400,120472580,3255,3255,3255,3255,0
20240930,135300,120472580,3255,3245,3255,3245,2
20240930,135200,120466080,3245,3240,3245,3235,964
20240930,135100,117344995,3245,3255,3255,3245,137
20240930,135000,116900420,3245,3250,3250,3245,221
20240930,134900,116182670,3250,3250,3250,3250,0
20240930,134800,116182670,3250,3255,3255,3250,101
20240930,134700,115853920,3250,3250,3250,3250,55
20240930,134600,115675170,3250,3250,3250,3250,0
20240930,134500,115675170,3250,3250,3250,3250,768
20240930,134400,113179170,3255,3255,3255,3255,0
20240930,134300,113179170,3255,3255,3255,3255,26
20240930,134200,113094540,3255,3255,3255,3255,476
20240930,134100,111545160,3265,3265,3265,3265,1
20240930,134000,111541895,3255,3255,3255,3255,0
20240930,133900,111541895,3255,3255,3255,3255,0
20240930,133800,111541895,3255,3255,3255,3255,0
20240930,133700,111541895,3255,3255,3255,3255,0
20240930,133600,111541895,3255,3260,3260,3255,101
20240930,133500,111212640,3260,3260,3260,3260,100
20240930,133400,110886640,3265,3265,3265,3265,135
20240930,133300,110445865,3265,3265,3265,3265,65
20240930,133200,110233640,3265,3265,3265,3265,0
20240930,133100,110233640,3265,3265,3265,3265,0
20240930,133000,110233640,3265,3265,3265,3265,0
20240930,132900,110233640,3265,3265,3265,3265,0
20240930,132800,110233640,3265,3270,3270,3265,10
20240930,132700,110200965,3270,3270,3280,3270,4
20240930,132600,110187875,3280,3280,3280,3280,0
20240930,132500,110187875,3280,3280,3280,3280,0
20240930,132400,110187875,3280,3280,3280,3280,0
20240930,132300,110187875,3280,3270,3280,3250,781
20240930,132200,107643040,3285,3285,3285,3285,2
20240930,132100,107636470,3285,3285,3285,3285,2
20240930,132000,107629900,3290,3290,3290,3290,0
20240930,131900,107629900,3290,3290,3290,3290,0
20240930,131800,107629900,3290,3290,3290,3290,0
20240930,131700,107629900,3290,3280,3290,3280,47
20240930,131600,107475605,3280,3275,3280,3275,199
20240930,131500,106823875,3285,3285,3285,3285,0
20240930,131400,106823875,3285,3285,3285,3285,0
20240930,131300,106823875,3285,3285,3285,3285,0
20240930,131200,106823875,3285,3290,3290,3285,3
20240930,131100,106814010,3290,3290,3290,3290,0
20240930,131000,106814010,3290,3290,3290,3290,1
20240930,130900,106810720,3285,3285,3285,3285,10
20240930,130800,106777870,3290,3290,3290,3290,2
20240930,130700,106771290,3285,3280,3285,3280,161
20240930,130600,106243195,3280,3280,3280,3280,20
20240930,130500,106177595,3280,3275,3280,3275,305
20240930,130400,105177705,3280,3280,3280,3280,10
20240930,130300,105144905,3280,3280,3280,3280,3
20240930,130200,105135065,3280,3280,3280,3280,0
20240930,130100,105135065,3280,3280,3280,3280,1
20240930,130000,105131785,3280,3275,3280,3275,13
20240930,125900,105089175,3280,3280,3280,3280,5
20240930,125800,105072775,3280,3275,3280,3270,197
20240930,125700,104427585,3275,3275,3275,3275,8
20240930,125600,104401385,3275,3275,3275,3275,4
20240930,125500,104388285,3275,3270,3275,3270,209
20240930,125400,103704845,3265,3270,3270,3265,3
20240930,125300,103695045,3255,3265,3265,3255,494
20240930,125200,102085565,3270,3270,3270,3270,0
20240930,125100,102085565,3270,3270,3270,3270,49
20240930,125000,101925335,3265,3265,3265,3265,0
20240930,124900,101925335,3265,3265,3265,3265,22
20240930,124800,101853505,3265,3265,3265,3265,3
20240930,124700,101843710,3265,3265,3265,3265,0
20240930,124600,101843710,3265,3265,3265,3265,200
20240930,124500,101190710,3265,3265,3265,3265,0
20240930,124400,101190710,3265,3265,3265,3265,0
20240930,124300,101190710,3265,3265,3265,3265,0
20240930,124200,101190710,3265,3265,3265,3265,0
20240930,124100,101190710,3265,3265,3265,3265,1
20240930,124000,101187445,3265,3265,3265,3265,0
20240930,123900,101187445,3265,3265,3265,3265,1
20240930,123800,101184180,3265,3265,3265,3265,0
20240930,123700,101184180,3265,3265,3265,3265,5
20240930,123600,101167855,3265,3265,3265,3265,1
20240930,123500,101164590,3250,3250,3250,3250,0
20240930,123400,101164590,3250,3250,3250,3250,2
20240930,123300,101158090,3265,3255,3265,3250,41
20240930,123200,101024820,3250,3250,3250,3250,2
20240930,123100,101018320,3265,3260,3265,3260,2
20240930,123000,101011795,3245,3245,3245,3245,15
20240930,122900,100963120,3245,3245,3245,3245,0
20240930,122800,100963120,3245,3245,3245,3245,10
20240930,122700,100930670,3240,3240,3240,3240,0
20240930,122600,100930670,3240,3240,3240,3240,0
20240930,122500,100930670,3240,3250,3250,3240,1001
20240930,122400,97687150,3250,3250,3250,3250,0
20240930,122300,97687150,3250,3250,3250,3250,158
20240930,122200,97173650,3250,3255,3255,3250,157
20240930,122100,96662705,3255,3255,3255,3255,0
20240930,122000,96662705,3255,3255,3255,3255,200
20240930,121900,96011705,3255,3255,3255,3255,30
20240930,121800,95914055,3255,3255,3255,3255,2
20240930,121700,95907545,3235,3235,3235,3235,0
20240930,121600,95907545,3235,3235,3235,3235,0
20240930,121500,95907545,3235,3235,3235,3235,0
20240930,121400,95907545,3235,3235,3235,3235,20
20240930,121300,95842845,3230,3230,3230,3230,175
20240930,121200,95277595,3235,3235,3235,3235,0
20240930,121100,95277595,3235,3235,3235,3235,0
20240930,121000,95277595,3235,3235,3235,3235,28
20240930,120900,95187015,3235,3235,3235,3235,304
20240930,120800,94203575,3235,3235,3235,3235,0
20240930,120700,94203575,3235,3235,3235,3235,20
20240930,120600,94138875,3235,3235,3235,3235,1
20240930,120500,94135640,3260,3260,3260,3260,0
20240930,120400,94135640,3260,3260,3260,3260,8
20240930,120300,94109560,3260,3260,3260,3260,3
20240930,120200,94099780,3260,3260,3260,3260,8
20240930,120100,94073700,3265,3265,3265,3265,0
20240930,120000,94073700,3265,3235,3265,3235,314
20240930,115900,93057880,3255,3255,3255,3255,0
20240930,115800,93057880,3255,3235,3255,3235,3
20240930,115700,93048135,3260,3260,3260,3260,0
20240930,115600,93048135,3260,3260,3260,3260,0
20240930,115500,93048135,3260,3260,3260,3260,3
20240930,115400,93038355,3260,3260,3260,3260,1
20240930,115300,93035095,3230,3265,3265,3230,1001
20240930,115200,89794035,3265,3250,3265,3250,30
20240930,115100,89696520,3250,3250,3250,3250,1
20240930,115000,89693270,3245,3245,3245,3245,3
20240930,114900,89683535,3250,3250,3250,3250,1
20240930,114800,89680285,3245,3245,3245,3245,0
20240930,114700,89680285,3245,3245,3245,3245,0
20240930,114600,89680285,3245,3245,3245,3245,1
20240930,114500,89677040,3230,3230,3230,3230,0
20240930,114400,89677040,3230,3230,3230,3230,0
20240930,114300,89677040,3230,3230,3230,3230,0
20240930,114200,89677040,3230,3230,3230,3230,0
20240930,114100,89677040,3230,3230,3230,3230,0
20240930,114000,89677040,3230,3230,3230,3230,22
20240930,113900,89605980,3250,3250,3250,3250,0
20240930,113800,89605980,3250,3250,3250,3250,1
20240930,113700,89602730,3230,3230,3230,3230,0
20240930,113600,89602730,3230,3235,3235,3230,1000
20240930,113500,86371840,3235,3235,3235,3235,0
20240930,113400,86371840,3235,3235,3235,3235,0
20240930,113300,86371840,3235,3235,3235,3235,0
20240930,113200,86371840,3235,3235,3235,3235,0
20240930,113100,86371840,3235,3235,3235,3235,14
20240930,113000,86326550,3250,3250,3250,3250,1
20240930,112900,86323300,3235,3235,3235,3235,0
20240930,112800,86323300,3235,3235,3235,3235,89
20240930,112700,86035385,3240,3240,3240,3240,11
20240930,112600,85999745,3240,3230,3240,3230,164
20240930,112500,85469935,3230,3230,3230,3230,176
20240930,112400,84901455,3230,3230,3230,3230,0
20240930,112300,84901455,3230,3230,3230,3230,0
20240930,112200,84901455,3230,3230,3230,3230,0
20240930,112100,84901455,3230,3230,3230,3230,0
20240930,112000,84901455,3230,3230,3230,3230,0
20240930,111900,84901455,3230,3235,3235,3230,143
20240930,111800,84439555,3230,3230,3230,3230,0
20240930,111700,84439555,3230,3230,3230,3230,0
20240930,111600,84439555,3230,3230,3230,3230,0
20240930,111500,84439555,3230,3230,3230,3230,0
20240930,111400,84439555,3230,3230,3230,3230,0
20240930,111300,84439555,3230,3230,3230,3230,52
20240930,111200,84271595,3250,3235,3250,3235,51
20240930,111100,84105860,3235,3235,3235,3235,12
20240930,111000,84067040,3235,3240,3240,3235,50
20240930,110900,83905280,3240,3240,3240,3240,3
20240930,110800,83895560,3240,3240,3240,3240,25
20240930,110700,83814560,3240,3240,3240,3240,10
20240930,110600,83782160,3245,3245,3245,3245,1
20240930,110500,83778915,3245,3245,3245,3245,66
20240930,110400,83564745,3230,3230,3230,3230,316
20240930,110300,82544065,3235,3235,3235,3235,1
20240930,110200,82540830,3245,3235,3245,3235,4
20240930,110100,82527860,3235,3235,3235,3235,10
20240930,110000,82495510,3235,3235,3235,3235,39
20240930,105900,82369345,3235,3235,3235,3235,35
20240930,105800,82256120,3240,3240,3245,3240,3
20240930,105700,82246395,3235,3235,3235,3235,20
20240930,105600,82181695,3235,3245,3245,3235,1316
20240930,105500,77911425,3235,3235,3235,3235,0
20240930,105400,77911425,3235,3235,3235,3235,0
20240930,105300,77911425,3235,3235,3235,3235,0
20240930,105200,77911425,3235,3235,3235,3235,140
20240930,105100,77458525,3235,3235,3235,3235,0
20240930,105000,77458525,3235,3245,3245,3235,946
20240930,104900,74393450,3245,3265,3265,3245,101
20240930,104800,74065685,3245,3245,3245,3245,0
20240930,104700,74065685,3245,3245,3245,3245,0
20240930,104600,74065685,3245,3245,3245,3245,0
20240930,104500,74065685,3245,3245,3245,3245,131
20240930,104400,73640590,3245,3265,3265,3245,1472
20240930,104300,68860740,3265,3265,3265,3265,0
20240930,104200,68860740,3265,3265,3265,3265,8
20240930,104100,68834620,3265,3265,3265,3265,1
20240930,104000,68831355,3265,3265,3265,3265,3
20240930,103900,68821560,3265,3265,3265,3265,1
20240930,103800,68818295,3265,3265,3265,3265,0
20240930,103700,68818295,3265,3265,3265,3265,36
20240930,103600,68700755,3265,3265,3265,3265,1
20240930,103500,68697490,3250,3250,3250,3250,100
20240930,103400,68372490,3250,3250,3250,3250,0
20240930,103300,68372490,3250,3250,3250,3250,150
20240930,103200,67884990,3265,3265,3265,3265,1
20240930,103100,67881725,3250,3250,3250,3250,5
20240930,103000,67865475,3250,3250,3250,3250,11
20240930,102900,67829725,3250,3250,3250,3250,100
20240930,102800,67504725,3250,3250,3250,3250,0
20240930,102700,67504725,3250,3250,3250,3250,0
20240930,102600,67504725,3250,3250,3250,3250,20
20240930,102500,67439725,3250,3250,3250,3250,0
20240930,102400,67439725,3250,3250,3250,3250,2
20240930,102300,67433225,3250,3250,3250,3250,1
20240930,102200,67429975,3265,3265,3265,3265,0
20240930,102100,67429975,3265,3265,3265,3265,50
20240930,102000,67266725,3265,3265,3265,3265,0
20240930,101900,67266725,3265,3265,3265,3265,0
20240930,101800,67266725,3265,3265,3265,3265,1
20240930,101700,67263460,3265,3265,3265,3265,1
20240930,101600,67260195,3240,3245,3245,3240,450
20240930,101500,65801720,3265,3265,3265,3265,0
20240930,101400,65801720,3265,3260,3265,3245,3364
20240930,101300,54865940,3260,3260,3260,3260,30
20240930,101200,54768140,3260,3260,3260,3260,16
20240930,101100,54715980,3260,3260,3260,3260,34
20240930,101000,54605140,3265,3265,3265,3265,21
20240930,100900,54536575,3265,3275,3275,3265,62
20240930,100800,54333965,3275,3275,3275,3275,2
20240930,100700,54327415,3275,3275,3275,3275,0
20240930,100600,54327415,3275,3265,3275,3265,3
20240930,100500,54317600,3265,3270,3275,3265,61
20240930,100400,54118120,3270,3270,3270,3270,100
20240930,100300,53791120,3270,3260,3270,3260,12
20240930,100200,53751980,3260,3275,3275,3255,838
20240930,100100,51021540,3265,3270,3270,3265,1811
20240930,100000,45105735,3275,3290,3290,3275,17
20240930,095900,45049910,3290,3290,3290,3290,100
20240930,095800,44720910,3295,3295,3295,3295,0
20240930,095700,44720910,3295,3295,3295,3295,1
20240930,095600,44717615,3300,3300,3300,3300,0
20240930,095500,44717615,3300,3300,3300,3300,1
20240930,095400,44714315,3270,3270,3270,3270,0
20240930,095300,44714315,3270,3270,3270,3270,52
20240930,095200,44544275,3300,3300,3300,3300,0
20240930,095100,44544275,3300,3270,3300,3270,30
20240930,095000,44445875,3270,3270,3270,3270,0
20240930,094900,44445875,3270,3270,3270,3270,0
20240930,094800,44445875,3270,3315,3315,3270,12
20240930,094700,44406545,3255,3320,3320,3255,2230
20240930,094600,37101080,3320,3325,3325,3320,19
20240930,094500,37037985,3325,3310,3325,3310,205
20240930,094400,36356575,3300,3300,3300,3300,1
20240930,094300,36353275,3285,3285,3285,3285,393
20240930,094200,35062270,3285,3285,3285,3285,1
20240930,094100,35058985,3285,3290,3290,3285,12
20240930,094000,35019530,3300,3300,3300,3300,0
20240930,093900,35019530,3300,3300,3300,3300,2
20240930,093800,35012930,3300,3300,3300,3300,1
20240930,093700,35009630,3290,3290,3290,3290,0
20240930,093600,35009630,3290,3295,3295,3290,694
20240930,093500,32723185,3300,3300,3300,3300,1
20240930,093400,32719885,3300,3300,3315,3300,386
20240930,093300,31443085,3305,3315,3315,3305,310
20240930,093200,30416525,3305,3305,3305,3305,0
20240930,093100,30416525,3305,3305,3305,3305,10
20240930,093000,30383475,3310,3310,3310,3310,0
20240930,092900,30383475,3310,3310,3310,3305,520
20240930,092800,28662310,3305,3310,3320,3305,1893
20240930,092700,22399385,3310,3310,3310,3310,266
20240930,092600,21518925,3310,3345,3345,3310,874
20240930,092500,18622545,3345,3345,3345,3345,0
20240930,092400,18622545,3345,3345,3345,3345,0
20240930,092300,18622545,3345,3345,3345,3345,1
20240930,092200,18619200,3345,3345,3345,3345,0
20240930,092100,18619200,3345,3345,3345,3345,28
20240930,092000,18525540,3320,3310,3320,3310,573
20240930,091900,16623440,3310,3310,3310,3310,0
20240930,091800,16623440,3310,3320,3320,3310,227
20240930,091700,15871725,3305,3330,3330,3305,3000
20240930,091600,5922925,3350,3350,3350,3350,20
20240930,091500,5855925,3345,3345,3345,3345,81
20240930,091400,5584980,3330,3330,3330,3330,100
20240930,091300,5251980,3335,3335,3335,3335,1
20240930,091200,5248645,3345,3345,3345,3345,3
20240930,091100,5238610,3320,3320,3320,3320,0
20240930,091000,5238610,3320,3320,3320,3320,1
20240930,090900,5235290,3320,3320,3320,3320,21
20240930,090800,5165570,3315,3315,3315,3315,5
20240930,090700,5148995,3320,3320,3320,3320,260
20240930,090600,4285795,3325,3345,3345,3325,569
20240930,090500,2390870,3345,3345,3345,3345,0
20240930,090400,2390870,3345,3345,3345,3345,15
20240930,090300,2340695,3350,3350,3350,3320,619
20240930,090200,271265,3355,3355,3355,3355,47
20240930,090100,113580,3345,3345,3345,3345,0
20240930,090000,113580,3345,3340,3350,3340,34