KissMeData/340930/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,211800,377001655,2670,2670,2670,2670,11180
20240930,211700,377001655,2670,2670,2670,2670,0
20240930,211600,377001655,2670,2670,2670,2670,0
20240930,211500,377001655,2670,2670,2670,2670,0
20240930,211400,377001655,2670,2670,2670,2670,0
20240930,211300,377001655,2670,2670,2670,2670,0
20240930,211200,377001655,2670,2670,2670,2670,0
20240930,211100,377001655,2670,2670,2670,2670,0
20240930,211000,377001655,2670,2670,2670,2670,0
20240930,210900,377001655,2670,2670,2670,2670,0
20240930,210800,377001655,2670,2670,2670,2670,0
20240930,210700,377001655,2670,2670,2670,2670,0
20240930,210600,377001655,2670,2670,2670,2670,0
20240930,210500,377001655,2670,2670,2670,2670,0
20240930,210400,377001655,2670,2670,2670,2670,0
20240930,210300,377001655,2670,2670,2670,2670,0
20240930,210200,377001655,2670,2670,2670,2670,0
20240930,210100,377001655,2670,2670,2670,2670,0
20240930,210000,377001655,2670,2670,2670,2670,0
20240930,205900,377001655,2670,2670,2670,2670,0
20240930,205800,377001655,2670,2670,2670,2670,0
20240930,205700,377001655,2670,2670,2670,2670,0
20240930,205600,377001655,2670,2670,2670,2670,0
20240930,205500,377001655,2670,2670,2670,2670,0
20240930,205400,377001655,2670,2670,2670,2670,0
20240930,205300,377001655,2670,2670,2670,2670,0
20240930,205200,377001655,2670,2670,2670,2670,0
20240930,205100,377001655,2670,2670,2670,2670,0
20240930,205000,377001655,2670,2670,2670,2670,0
20240930,204900,377001655,2670,2670,2670,2670,0
20240930,204800,377001655,2670,2670,2670,2670,11180
20240930,204700,377001655,2670,2670,2670,2670,0
20240930,204600,377001655,2670,2670,2670,2670,0
20240930,204500,377001655,2670,2670,2670,2670,0
20240930,204400,377001655,2670,2670,2670,2670,0
20240930,204300,377001655,2670,2670,2670,2670,0
20240930,204200,377001655,2670,2670,2670,2670,0
20240930,204100,377001655,2670,2670,2670,2670,0
20240930,204000,377001655,2670,2670,2670,2670,0
20240930,203900,377001655,2670,2670,2670,2670,0
20240930,203800,377001655,2670,2670,2670,2670,0
20240930,203700,377001655,2670,2670,2670,2670,0
20240930,203600,377001655,2670,2670,2670,2670,0
20240930,203500,377001655,2670,2670,2670,2670,0
20240930,203400,377001655,2670,2670,2670,2670,0
20240930,203300,377001655,2670,2670,2670,2670,0
20240930,203200,377001655,2670,2670,2670,2670,0
20240930,203100,377001655,2670,2670,2670,2670,0
20240930,203000,377001655,2670,2670,2670,2670,0
20240930,202900,377001655,2670,2670,2670,2670,0
20240930,202800,377001655,2670,2670,2670,2670,0
20240930,202700,377001655,2670,2670,2670,2670,0
20240930,202600,377001655,2670,2670,2670,2670,0
20240930,202500,377001655,2670,2670,2670,2670,0
20240930,202400,377001655,2670,2670,2670,2670,0
20240930,202300,377001655,2670,2670,2670,2670,0
20240930,202200,377001655,2670,2670,2670,2670,0
20240930,202100,377001655,2670,2670,2670,2670,0
20240930,202000,377001655,2670,2670,2670,2670,0
20240930,201900,377001655,2670,2670,2670,2670,0
20240930,201800,377001655,2670,2670,2670,2670,11180
20240930,201700,377001655,2670,2670,2670,2670,0
20240930,201600,377001655,2670,2670,2670,2670,0
20240930,201500,377001655,2670,2670,2670,2670,0
20240930,201400,377001655,2670,2670,2670,2670,0
20240930,201300,377001655,2670,2670,2670,2670,0
20240930,201200,377001655,2670,2670,2670,2670,0
20240930,201100,377001655,2670,2670,2670,2670,0
20240930,201000,377001655,2670,2670,2670,2670,0
20240930,200900,377001655,2670,2670,2670,2670,0
20240930,200800,377001655,2670,2670,2670,2670,0
20240930,200700,377001655,2670,2670,2670,2670,0
20240930,200600,377001655,2670,2670,2670,2670,0
20240930,200500,377001655,2670,2670,2670,2670,0
20240930,200400,377001655,2670,2670,2670,2670,0
20240930,200300,377001655,2670,2670,2670,2670,0
20240930,200200,377001655,2670,2670,2670,2670,0
20240930,200100,377001655,2670,2670,2670,2670,0
20240930,200000,377001655,2670,2670,2670,2670,0
20240930,195900,377001655,2670,2670,2670,2670,0
20240930,195800,377001655,2670,2670,2670,2670,0
20240930,195700,377001655,2670,2670,2670,2670,0
20240930,195600,377001655,2670,2670,2670,2670,0
20240930,195500,377001655,2670,2670,2670,2670,0
20240930,195400,377001655,2670,2670,2670,2670,0
20240930,195300,377001655,2670,2670,2670,2670,0
20240930,195200,377001655,2670,2670,2670,2670,0
20240930,195100,377001655,2670,2670,2670,2670,0
20240930,195000,377001655,2670,2670,2670,2670,0
20240930,194900,377001655,2670,2670,2670,2670,0
20240930,194800,377001655,2670,2670,2670,2670,11180
20240930,194700,377001655,2670,2670,2670,2670,0
20240930,194600,377001655,2670,2670,2670,2670,0
20240930,194500,377001655,2670,2670,2670,2670,0
20240930,194400,377001655,2670,2670,2670,2670,0
20240930,194300,377001655,2670,2670,2670,2670,0
20240930,194200,377001655,2670,2670,2670,2670,0
20240930,194100,377001655,2670,2670,2670,2670,0
20240930,194000,377001655,2670,2670,2670,2670,0
20240930,193900,377001655,2670,2670,2670,2670,0
20240930,193800,377001655,2670,2670,2670,2670,0
20240930,193700,377001655,2670,2670,2670,2670,0
20240930,193600,377001655,2670,2670,2670,2670,0
20240930,193500,377001655,2670,2670,2670,2670,0
20240930,193400,377001655,2670,2670,2670,2670,0
20240930,193300,377001655,2670,2670,2670,2670,0
20240930,193200,377001655,2670,2670,2670,2670,0
20240930,193100,377001655,2670,2670,2670,2670,0
20240930,193000,377001655,2670,2670,2670,2670,0
20240930,192900,377001655,2670,2670,2670,2670,0
20240930,192800,377001655,2670,2670,2670,2670,0
20240930,192700,377001655,2670,2670,2670,2670,0
20240930,192600,377001655,2670,2670,2670,2670,0
20240930,192500,377001655,2670,2670,2670,2670,0
20240930,192400,377001655,2670,2670,2670,2670,0
20240930,192300,377001655,2670,2670,2670,2670,0
20240930,192200,377001655,2670,2670,2670,2670,0
20240930,192100,377001655,2670,2670,2670,2670,0
20240930,192000,377001655,2670,2670,2670,2670,0
20240930,191900,377001655,2670,2670,2670,2670,0
20240930,191800,377001655,2670,2670,2670,2670,11180
20240930,191700,377001655,2670,2670,2670,2670,0
20240930,191600,377001655,2670,2670,2670,2670,0
20240930,191500,377001655,2670,2670,2670,2670,0
20240930,191400,377001655,2670,2670,2670,2670,0
20240930,191300,377001655,2670,2670,2670,2670,0
20240930,191200,377001655,2670,2670,2670,2670,0
20240930,191100,377001655,2670,2670,2670,2670,0
20240930,191000,377001655,2670,2670,2670,2670,0
20240930,190900,377001655,2670,2670,2670,2670,0
20240930,190800,377001655,2670,2670,2670,2670,0
20240930,190700,377001655,2670,2670,2670,2670,0
20240930,190600,377001655,2670,2670,2670,2670,0
20240930,190500,377001655,2670,2670,2670,2670,0
20240930,190400,377001655,2670,2670,2670,2670,0
20240930,190300,377001655,2670,2670,2670,2670,0
20240930,190200,377001655,2670,2670,2670,2670,0
20240930,190100,377001655,2670,2670,2670,2670,0
20240930,190000,377001655,2670,2670,2670,2670,0
20240930,185900,377001655,2670,2670,2670,2670,0
20240930,185800,377001655,2670,2670,2670,2670,0
20240930,185700,377001655,2670,2670,2670,2670,0
20240930,185600,377001655,2670,2670,2670,2670,0
20240930,185500,377001655,2670,2670,2670,2670,0
20240930,185400,377001655,2670,2670,2670,2670,0
20240930,185300,377001655,2670,2670,2670,2670,0
20240930,185200,377001655,2670,2670,2670,2670,0
20240930,185100,377001655,2670,2670,2670,2670,0
20240930,185000,377001655,2670,2670,2670,2670,0
20240930,184900,377001655,2670,2670,2670,2670,0
20240930,184800,377001655,2670,2670,2670,2670,11180
20240930,184700,377001655,2670,2670,2670,2670,0
20240930,184600,377001655,2670,2670,2670,2670,0
20240930,184500,377001655,2670,2670,2670,2670,0
20240930,184400,377001655,2670,2670,2670,2670,0
20240930,184300,377001655,2670,2670,2670,2670,0
20240930,184200,377001655,2670,2670,2670,2670,0
20240930,184100,377001655,2670,2670,2670,2670,0
20240930,184000,377001655,2670,2670,2670,2670,0
20240930,183900,377001655,2670,2670,2670,2670,0
20240930,183800,377001655,2670,2670,2670,2670,0
20240930,183700,377001655,2670,2670,2670,2670,0
20240930,183600,377001655,2670,2670,2670,2670,0
20240930,183500,377001655,2670,2670,2670,2670,0
20240930,183400,377001655,2670,2670,2670,2670,0
20240930,183300,377001655,2670,2670,2670,2670,0
20240930,183200,377001655,2670,2670,2670,2670,0
20240930,183100,377001655,2670,2670,2670,2670,0
20240930,183000,377001655,2670,2670,2670,2670,0
20240930,182900,377001655,2670,2670,2670,2670,0
20240930,182800,377001655,2670,2670,2670,2670,0
20240930,182700,377001655,2670,2670,2670,2670,0
20240930,182600,377001655,2670,2670,2670,2670,0
20240930,182500,377001655,2670,2670,2670,2670,0
20240930,182400,377001655,2670,2670,2670,2670,0
20240930,182300,377001655,2670,2670,2670,2670,0
20240930,182200,377001655,2670,2670,2670,2670,0
20240930,182100,377001655,2670,2670,2670,2670,0
20240930,182000,377001655,2670,2670,2670,2670,0
20240930,181900,377001655,2670,2670,2670,2670,0
20240930,181800,377001655,2670,2670,2670,2670,11180
20240930,181700,377001655,2670,2670,2670,2670,0
20240930,181600,377001655,2670,2670,2670,2670,0
20240930,181500,377001655,2670,2670,2670,2670,0
20240930,181400,377001655,2670,2670,2670,2670,0
20240930,181300,377001655,2670,2670,2670,2670,0
20240930,181200,377001655,2670,2670,2670,2670,0
20240930,181100,377001655,2670,2670,2670,2670,0
20240930,181000,377001655,2670,2670,2670,2670,0
20240930,180900,377001655,2670,2670,2670,2670,0
20240930,180800,377001655,2670,2670,2670,2670,0
20240930,180700,377001655,2670,2670,2670,2670,0
20240930,180600,377001655,2670,2670,2670,2670,0
20240930,180500,377001655,2670,2670,2670,2670,0
20240930,180400,377001655,2670,2670,2670,2670,0
20240930,180300,377001655,2670,2670,2670,2670,0
20240930,180200,377001655,2670,2670,2670,2670,0
20240930,180100,377001655,2670,2670,2670,2670,0
20240930,180000,377001655,2670,2670,2670,2670,0
20240930,175900,377001655,2670,2670,2670,2670,0
20240930,175800,377001655,2670,2670,2670,2670,0
20240930,175700,377001655,2670,2670,2670,2670,0
20240930,175600,377001655,2670,2670,2670,2670,0
20240930,175500,377001655,2670,2670,2670,2670,0
20240930,175400,377001655,2670,2670,2670,2670,0
20240930,175300,377001655,2670,2670,2670,2670,0
20240930,175200,377001655,2670,2670,2670,2670,0
20240930,175100,377001655,2670,2670,2670,2670,0
20240930,175000,377001655,2670,2670,2670,2670,0
20240930,174900,377001655,2670,2670,2670,2670,0
20240930,174800,377001655,2670,2670,2670,2670,11180
20240930,174700,377001655,2670,2670,2670,2670,0
20240930,174600,377001655,2670,2670,2670,2670,0
20240930,174500,377001655,2670,2670,2670,2670,0
20240930,174400,377001655,2670,2670,2670,2670,0
20240930,174300,377001655,2670,2670,2670,2670,0
20240930,174200,377001655,2670,2670,2670,2670,0
20240930,174100,377001655,2670,2670,2670,2670,0
20240930,174000,377001655,2670,2670,2670,2670,0
20240930,173900,377001655,2670,2670,2670,2670,0
20240930,173800,377001655,2670,2670,2670,2670,0
20240930,173700,377001655,2670,2670,2670,2670,0
20240930,173600,377001655,2670,2670,2670,2670,0
20240930,173500,377001655,2670,2670,2670,2670,0
20240930,173400,377001655,2670,2670,2670,2670,0
20240930,173300,377001655,2670,2670,2670,2670,0
20240930,173200,377001655,2670,2670,2670,2670,0
20240930,173100,377001655,2670,2670,2670,2670,0
20240930,173000,377001655,2670,2670,2670,2670,0
20240930,172900,377001655,2670,2670,2670,2670,0
20240930,172800,377001655,2670,2670,2670,2670,0
20240930,172700,377001655,2670,2670,2670,2670,0
20240930,172600,377001655,2670,2670,2670,2670,0
20240930,172500,377001655,2670,2670,2670,2670,0
20240930,172400,377001655,2670,2670,2670,2670,0
20240930,172300,377001655,2670,2670,2670,2670,0
20240930,172200,377001655,2670,2670,2670,2670,0
20240930,172100,377001655,2670,2670,2670,2670,0
20240930,172000,377001655,2670,2670,2670,2670,0
20240930,171900,377001655,2670,2670,2670,2670,0
20240930,171800,377001655,2670,2670,2670,2670,11180
20240930,171700,377001655,2670,2670,2670,2670,0
20240930,171600,377001655,2670,2670,2670,2670,0
20240930,171500,377001655,2670,2670,2670,2670,0
20240930,171400,377001655,2670,2670,2670,2670,0
20240930,171300,377001655,2670,2670,2670,2670,0
20240930,171200,377001655,2670,2670,2670,2670,0
20240930,171100,377001655,2670,2670,2670,2670,0
20240930,171000,377001655,2670,2670,2670,2670,0
20240930,170900,377001655,2670,2670,2670,2670,0
20240930,170800,377001655,2670,2670,2670,2670,0
20240930,170700,377001655,2670,2670,2670,2670,0
20240930,170600,377001655,2670,2670,2670,2670,0
20240930,170500,377001655,2670,2670,2670,2670,0
20240930,170400,377001655,2670,2670,2670,2670,0
20240930,170300,377001655,2670,2670,2670,2670,0
20240930,170200,377001655,2670,2670,2670,2670,0
20240930,170100,377001655,2670,2670,2670,2670,0
20240930,170000,377001655,2670,2670,2670,2670,0
20240930,165900,377001655,2670,2670,2670,2670,0
20240930,165800,377001655,2670,2670,2670,2670,0
20240930,165700,377001655,2670,2670,2670,2670,0
20240930,165600,377001655,2670,2670,2670,2670,0
20240930,165500,377001655,2670,2670,2670,2670,0
20240930,165400,377001655,2670,2670,2670,2670,0
20240930,165300,377001655,2670,2670,2670,2670,0
20240930,165200,377001655,2670,2670,2670,2670,0
20240930,165100,377001655,2670,2670,2670,2670,0
20240930,165000,377001655,2670,2670,2670,2670,0
20240930,164900,377001655,2670,2670,2670,2670,0
20240930,164800,377001655,2670,2670,2670,2670,11180
20240930,164700,377001655,2670,2670,2670,2670,0
20240930,164600,377001655,2670,2670,2670,2670,0
20240930,164500,377001655,2670,2670,2670,2670,0
20240930,164400,377001655,2670,2670,2670,2670,0
20240930,164300,377001655,2670,2670,2670,2670,0
20240930,164200,377001655,2670,2670,2670,2670,0
20240930,164100,377001655,2670,2670,2670,2670,0
20240930,164000,377001655,2670,2670,2670,2670,0
20240930,163900,377001655,2670,2670,2670,2670,0
20240930,163800,377001655,2670,2670,2670,2670,0
20240930,163700,377001655,2670,2670,2670,2670,0
20240930,163600,377001655,2670,2670,2670,2670,0
20240930,163500,377001655,2670,2670,2670,2670,0
20240930,163400,377001655,2670,2670,2670,2670,0
20240930,163300,377001655,2670,2670,2670,2670,0
20240930,163200,377001655,2670,2670,2670,2670,0
20240930,163100,377001655,2670,2670,2670,2670,0
20240930,163000,377001655,2670,2670,2670,2670,0
20240930,162900,377001655,2670,2670,2670,2670,0
20240930,162800,377001655,2670,2670,2670,2670,0
20240930,162700,377001655,2670,2670,2670,2670,0
20240930,162600,377001655,2670,2670,2670,2670,0
20240930,162500,377001655,2670,2670,2670,2670,0
20240930,162400,377001655,2670,2670,2670,2670,0
20240930,162300,377001655,2670,2670,2670,2670,0
20240930,162200,377001655,2670,2670,2670,2670,0
20240930,162100,377001655,2670,2670,2670,2670,0
20240930,162000,377001655,2670,2670,2670,2670,0
20240930,161900,377001655,2670,2670,2670,2670,0
20240930,161800,377001655,2670,2670,2670,2670,11180
20240930,161700,377001655,2670,2670,2670,2670,0
20240930,161600,377001655,2670,2670,2670,2670,0
20240930,161500,377001655,2670,2670,2670,2670,0
20240930,161400,377001655,2670,2670,2670,2670,0
20240930,161300,377001655,2670,2670,2670,2670,0
20240930,161200,377001655,2670,2670,2670,2670,0
20240930,161100,377001655,2670,2670,2670,2670,0
20240930,161000,377001655,2670,2670,2670,2670,0
20240930,160900,377001655,2670,2670,2670,2670,0
20240930,160800,377001655,2670,2670,2670,2670,0
20240930,160700,377001655,2670,2670,2670,2670,0
20240930,160600,377001655,2670,2670,2670,2670,0
20240930,160500,377001655,2670,2670,2670,2670,0
20240930,160400,377001655,2670,2670,2670,2670,0
20240930,160300,377001655,2670,2670,2670,2670,0
20240930,160200,377001655,2670,2670,2670,2670,0
20240930,160100,377001655,2670,2670,2670,2670,0
20240930,160000,377001655,2670,2670,2670,2670,0
20240930,155900,377001655,2670,2670,2670,2670,0
20240930,155800,377001655,2670,2670,2670,2670,0
20240930,155700,377001655,2670,2670,2670,2670,0
20240930,155600,377001655,2670,2670,2670,2670,0
20240930,155500,377001655,2670,2670,2670,2670,0
20240930,155400,377001655,2670,2670,2670,2670,0
20240930,155300,377001655,2670,2670,2670,2670,0
20240930,155200,377001655,2670,2670,2670,2670,0
20240930,155100,377001655,2670,2670,2670,2670,0
20240930,155000,377001655,2670,2670,2670,2670,0
20240930,154900,377001655,2670,2670,2670,2670,0
20240930,154800,377001655,2670,2670,2670,2670,11180
20240930,154700,377001655,2670,2670,2670,2670,0
20240930,154600,377001655,2670,2670,2670,2670,0
20240930,154500,377001655,2670,2670,2670,2670,0
20240930,154400,377001655,2670,2670,2670,2670,0
20240930,154300,377001655,2670,2670,2670,2670,0
20240930,154200,377001655,2670,2670,2670,2670,0
20240930,154100,377001655,2670,2670,2670,2670,0
20240930,154000,377001655,2670,2670,2670,2670,0
20240930,153900,377001655,2670,2670,2670,2670,0
20240930,153800,377001655,2670,2670,2670,2670,0
20240930,153700,377001655,2670,2670,2670,2670,0
20240930,153600,377001655,2670,2670,2670,2670,0
20240930,153500,377001655,2670,2670,2670,2670,0
20240930,153400,377001655,2670,2670,2670,2670,0
20240930,153300,377001655,2670,2670,2670,2670,0
20240930,153200,377001655,2670,2670,2670,2670,0
20240930,153100,377001655,2670,2670,2670,2670,0
20240930,153000,377001655,2670,2670,2670,2670,11180
20240930,152900,347151055,2605,2605,2605,2605,0
20240930,152800,347151055,2605,2605,2605,2605,0
20240930,152700,347151055,2605,2605,2605,2605,0
20240930,152600,347151055,2605,2605,2605,2605,0
20240930,152500,347151055,2605,2605,2605,2605,0
20240930,152400,347151055,2605,2605,2605,2605,0
20240930,152300,347151055,2605,2605,2605,2605,0
20240930,152200,347151055,2605,2605,2605,2605,0
20240930,152100,347151055,2605,2605,2605,2605,0
20240930,152000,347151055,2605,2605,2605,2605,0
20240930,151900,347151055,2605,2605,2605,2605,0
20240930,151800,347151055,2605,2605,2605,2605,0
20240930,151700,347151055,2605,2785,2785,2605,24081
20240930,151600,281737525,2785,2790,2790,2785,335
20240930,151500,280802885,2790,2790,2790,2790,795
20240930,151400,278584835,2790,2790,2790,2790,0
20240930,151300,278584835,2790,2790,2790,2790,2022
20240930,151200,272943455,2790,2790,2790,2790,50
20240930,151100,272803955,2790,2790,2790,2790,885
20240930,151000,270334805,2790,2790,2790,2790,149
20240930,150900,269919095,2790,2790,2790,2790,0
20240930,150800,269919095,2790,2790,2790,2790,0
20240930,150700,269919095,2790,2790,2790,2790,0
20240930,150600,269919095,2790,2790,2790,2790,0
20240930,150500,269919095,2790,2790,2790,2790,0
20240930,150400,269919095,2790,2790,2790,2790,0
20240930,150300,269919095,2790,2790,2790,2790,448
20240930,150200,268669175,2790,2790,2790,2790,0
20240930,150100,268669175,2790,2790,2790,2790,1
20240930,150000,268666385,2790,2790,2790,2790,0
20240930,145900,268666385,2790,2790,2790,2790,1
20240930,145800,268663595,2790,2790,2790,2790,901
20240930,145700,266149805,2780,2780,2780,2780,0
20240930,145600,266149805,2780,2780,2780,2780,20
20240930,145500,266094205,2785,2780,2785,2780,39
20240930,145400,265985780,2780,2780,2780,2780,456
20240930,145300,264718100,2795,2795,2795,2795,0
20240930,145200,264718100,2795,2795,2795,2795,0
20240930,145100,264718100,2795,2795,2795,2795,0
20240930,145000,264718100,2795,2795,2795,2795,10
20240930,144900,264690150,2795,2795,2795,2795,0
20240930,144800,264690150,2795,2795,2795,2795,1
20240930,144700,264687355,2785,2790,2795,2785,763
20240930,144600,262558770,2795,2795,2795,2795,0
20240930,144500,262558770,2795,2795,2795,2795,200
20240930,144400,261999770,2805,2805,2805,2805,4
20240930,144300,261988550,2795,2795,2795,2795,400
20240930,144200,260870550,2795,2820,2820,2795,554
20240930,144100,259318495,2790,2790,2790,2790,0
20240930,144000,259318495,2790,2790,2790,2790,0
20240930,143900,259318495,2790,2790,2790,2790,0
20240930,143800,259318495,2790,2790,2790,2790,0
20240930,143700,259318495,2790,2790,2790,2790,0
20240930,143600,259318495,2790,2790,2790,2790,0
20240930,143500,259318495,2790,2790,2790,2790,0
20240930,143400,259318495,2790,2790,2790,2790,0
20240930,143300,259318495,2790,2790,2790,2790,0
20240930,143200,259318495,2790,2790,2790,2790,400
20240930,143100,258202495,2795,2800,2800,2795,121
20240930,143000,257864195,2810,2810,2810,2810,0
20240930,142900,257864195,2810,2810,2810,2810,0
20240930,142800,257864195,2810,2810,2810,2810,2143
20240930,142700,251842365,2810,2810,2810,2810,0
20240930,142600,251842365,2810,2810,2810,2810,0
20240930,142500,251842365,2810,2800,2810,2800,50
20240930,142400,251702355,2800,2785,2800,2785,210
20240930,142300,251116055,2780,2780,2780,2780,91
20240930,142200,250863075,2770,2770,2770,2770,1
20240930,142100,250860305,2780,2780,2780,2770,1581
20240930,142000,246477345,2780,2780,2780,2780,1
20240930,141900,246474565,2780,2785,2785,2775,1400
20240930,141800,242580400,2790,2790,2790,2790,1576
20240930,141700,238183360,2795,2795,2795,2795,7
20240930,141600,238163795,2795,2795,2795,2795,1212
20240930,141500,234776255,2800,2800,2800,2800,0
20240930,141400,234776255,2800,2800,2800,2800,0
20240930,141300,234776255,2800,2810,2810,2800,1787
20240930,141200,229772645,2810,2810,2810,2810,0
20240930,141100,229772645,2810,2810,2810,2810,3
20240930,141000,229764215,2800,2800,2800,2800,405
20240930,140900,228630215,2800,2800,2800,2800,5
20240930,140800,228616215,2800,2800,2800,2800,1441
20240930,140700,224581415,2800,2810,2810,2800,446
20240930,140600,223329410,2810,2810,2810,2810,406
20240930,140500,222188550,2805,2805,2805,2805,0
20240930,140400,222188550,2805,2805,2805,2805,35
20240930,140300,222090375,2805,2805,2805,2805,0
20240930,140200,222090375,2805,2810,2810,2805,50
20240930,140100,221950025,2810,2810,2810,2810,2747
20240930,140000,214230955,2815,2815,2815,2815,0
20240930,135900,214230955,2815,2815,2815,2815,0
20240930,135800,214230955,2815,2815,2815,2815,31
20240930,135700,214143690,2810,2810,2810,2810,0
20240930,135600,214143690,2810,2810,2810,2810,0
20240930,135500,214143690,2810,2810,2810,2810,0
20240930,135400,214143690,2810,2810,2810,2810,0
20240930,135300,214143690,2810,2810,2810,2810,153
20240930,135200,213713760,2805,2805,2805,2805,0
20240930,135100,213713760,2805,2810,2810,2805,1692
20240930,135000,208967685,2810,2810,2810,2810,0
20240930,134900,208967685,2810,2815,2815,2810,900
20240930,134800,206437905,2815,2815,2815,2815,231
20240930,134700,205787640,2825,2825,2825,2825,1
20240930,134600,205784815,2815,2815,2815,2815,129
20240930,134500,205421680,2830,2830,2830,2830,0
20240930,134400,205421680,2830,2830,2830,2830,0
20240930,134300,205421680,2830,2830,2830,2830,1
20240930,134200,205418850,2830,2830,2830,2830,2000
20240930,134100,199758850,2815,2820,2820,2815,445
20240930,134000,198504355,2815,2815,2815,2815,221
20240930,133900,197882240,2810,2810,2810,2810,129
20240930,133800,197519750,2810,2810,2810,2810,362
20240930,133700,196502530,2805,2805,2805,2805,20
20240930,133600,196446430,2805,2810,2810,2805,400
20240930,133500,195323430,2810,2810,2810,2810,0
20240930,133400,195323430,2810,2810,2810,2810,5
20240930,133300,195309380,2810,2810,2810,2810,0
20240930,133200,195309380,2810,2810,2820,2810,8
20240930,133100,195286890,2810,2810,2810,2810,28
20240930,133000,195208210,2810,2810,2810,2810,10
20240930,132900,195180110,2810,2805,2810,2805,751
20240930,132800,193073550,2810,2810,2810,2810,40
20240930,132700,192961150,2815,2815,2815,2815,250
20240930,132600,192257400,2815,2820,2820,2815,182
20240930,132500,191744865,2820,2820,2820,2820,34
20240930,132400,191648985,2815,2815,2815,2815,60
20240930,132300,191480085,2830,2830,2830,2830,0
20240930,132200,191480085,2830,2830,2830,2830,0
20240930,132100,191480085,2830,2830,2830,2830,1
20240930,132000,191477255,2820,2820,2820,2820,1027
20240930,131900,188581115,2820,2820,2820,2820,1
20240930,131800,188578295,2825,2825,2825,2825,0
20240930,131700,188578295,2825,2825,2825,2825,0
20240930,131600,188578295,2825,2825,2825,2825,1118
20240930,131500,185419945,2830,2830,2830,2830,1
20240930,131400,185417115,2830,2830,2830,2830,15
20240930,131300,185374665,2830,2830,2830,2830,0
20240930,131200,185374665,2830,2830,2830,2830,0
20240930,131100,185374665,2830,2830,2830,2830,0
20240930,131000,185374665,2830,2830,2830,2830,0
20240930,130900,185374665,2830,2830,2830,2830,0
20240930,130800,185374665,2830,2830,2830,2830,0
20240930,130700,185374665,2830,2830,2830,2830,1000
20240930,130600,182544665,2820,2820,2820,2820,0
20240930,130500,182544665,2820,2820,2820,2820,17
20240930,130400,182496725,2820,2820,2820,2820,0
20240930,130300,182496725,2820,2820,2820,2820,64
20240930,130200,182316245,2830,2830,2830,2830,10
20240930,130100,182287945,2820,2820,2820,2820,1
20240930,130000,182285125,2820,2820,2820,2820,2
20240930,125900,182279485,2830,2830,2830,2830,0
20240930,125800,182279485,2830,2830,2830,2830,2
20240930,125700,182273825,2830,2830,2830,2830,0
20240930,125600,182273825,2830,2830,2830,2830,0
20240930,125500,182273825,2830,2830,2830,2830,0
20240930,125400,182273825,2830,2830,2830,2830,30
20240930,125300,182188925,2820,2820,2820,2820,36
20240930,125200,182087405,2825,2825,2825,2825,0
20240930,125100,182087405,2825,2825,2825,2825,0
20240930,125000,182087405,2825,2825,2825,2825,0
20240930,124900,182087405,2825,2825,2825,2825,38
20240930,124800,181980055,2825,2825,2830,2825,262
20240930,124700,181239880,2830,2830,2830,2830,111
20240930,124600,180925750,2830,2830,2830,2830,54
20240930,124500,180772930,2840,2840,2840,2840,3
20240930,124400,180764410,2830,2830,2830,2830,1
20240930,124300,180761580,2840,2830,2840,2830,86
20240930,124200,180517940,2830,2830,2830,2830,6
20240930,124100,180500960,2830,2830,2830,2830,0
20240930,124000,180500960,2830,2830,2830,2830,23
20240930,123900,180435870,2830,2830,2830,2830,0
20240930,123800,180435870,2830,2830,2830,2830,0
20240930,123700,180435870,2830,2830,2830,2830,1
20240930,123600,180433040,2825,2825,2825,2825,0
20240930,123500,180433040,2825,2825,2825,2825,1
20240930,123400,180430215,2840,2840,2840,2840,18
20240930,123300,180379095,2840,2840,2840,2840,20
20240930,123200,180322295,2825,2825,2825,2825,0
20240930,123100,180322295,2825,2825,2825,2825,0
20240930,123000,180322295,2825,2825,2825,2825,0
20240930,122900,180322295,2825,2825,2825,2825,0
20240930,122800,180322295,2825,2825,2825,2825,37
20240930,122700,180217770,2825,2825,2825,2825,0
20240930,122600,180217770,2825,2830,2840,2805,2302
20240930,122500,173747620,2830,2830,2830,2830,0
20240930,122400,173747620,2830,2830,2830,2830,0
20240930,122300,173747620,2830,2830,2830,2830,1348
20240930,122200,169932780,2830,2830,2830,2830,1
20240930,122100,169929950,2820,2820,2820,2820,0
20240930,122000,169929950,2820,2820,2820,2820,0
20240930,121900,169929950,2820,2820,2820,2820,1500
20240930,121800,165699950,2830,2830,2830,2830,1050
20240930,121700,162728450,2830,2830,2830,2830,0
20240930,121600,162728450,2830,2830,2830,2830,0
20240930,121500,162728450,2830,2830,2830,2830,0
20240930,121400,162728450,2830,2815,2830,2810,766
20240930,121300,160573090,2825,2825,2825,2825,0
20240930,121200,160573090,2825,2825,2825,2825,0
20240930,121100,160573090,2825,2825,2825,2825,1
20240930,121000,160570265,2820,2820,2820,2820,549
20240930,120900,159022085,2820,2820,2820,2820,20
20240930,120800,158965685,2820,2820,2820,2820,10
20240930,120700,158937485,2820,2820,2820,2820,92
20240930,120600,158678045,2825,2825,2825,2825,1
20240930,120500,158675220,2825,2825,2825,2825,0
20240930,120400,158675220,2825,2825,2825,2825,0
20240930,120300,158675220,2825,2825,2825,2825,10
20240930,120200,158646970,2825,2825,2825,2825,0
20240930,120100,158646970,2825,2825,2825,2825,3
20240930,120000,158638495,2825,2825,2825,2825,0
20240930,115900,158638495,2825,2825,2825,2825,0
20240930,115800,158638495,2825,2825,2825,2825,0
20240930,115700,158638495,2825,2825,2825,2825,832
20240930,115600,156288095,2825,2825,2825,2825,1
20240930,115500,156285270,2825,2825,2825,2825,0
20240930,115400,156285270,2825,2825,2825,2825,0
20240930,115300,156285270,2825,2825,2825,2825,0
20240930,115200,156285270,2825,2825,2825,2825,0
20240930,115100,156285270,2825,2825,2825,2825,0
20240930,115000,156285270,2825,2825,2825,2825,0
20240930,114900,156285270,2825,2825,2825,2825,0
20240930,114800,156285270,2825,2825,2825,2825,0
20240930,114700,156285270,2825,2825,2825,2825,0
20240930,114600,156285270,2825,2825,2825,2825,280
20240930,114500,155494270,2825,2825,2825,2825,0
20240930,114400,155494270,2825,2825,2825,2825,0
20240930,114300,155494270,2825,2825,2825,2825,0
20240930,114200,155494270,2825,2825,2825,2825,177
20240930,114100,154994245,2825,2825,2825,2825,0
20240930,114000,154994245,2825,2825,2825,2825,2
20240930,113900,154988595,2825,2825,2825,2825,100
20240930,113800,154706095,2815,2815,2815,2815,700
20240930,113700,152735595,2845,2845,2845,2845,100
20240930,113600,152451095,2815,2815,2815,2815,0
20240930,113500,152451095,2815,2815,2815,2815,0
20240930,113400,152451095,2815,2815,2815,2815,0
20240930,113300,152451095,2815,2815,2815,2815,20
20240930,113200,152394795,2810,2810,2810,2810,0
20240930,113100,152394795,2810,2810,2810,2810,0
20240930,113000,152394795,2810,2810,2810,2810,0
20240930,112900,152394795,2810,2810,2810,2810,0
20240930,112800,152394795,2810,2810,2810,2810,0
20240930,112700,152394795,2810,2810,2810,2810,0
20240930,112600,152394795,2810,2825,2825,2810,1500
20240930,112500,148172860,2820,2820,2820,2820,0
20240930,112400,148172860,2820,2820,2820,2820,0
20240930,112300,148172860,2820,2820,2820,2820,917
20240930,112200,145586920,2820,2820,2820,2820,106
20240930,112100,145288000,2820,2820,2820,2820,700
20240930,112000,143314000,2815,2815,2815,2815,50
20240930,111900,143173250,2805,2810,2810,2805,348
20240930,111800,142195375,2820,2810,2820,2810,147
20240930,111700,141782295,2815,2820,2820,2815,6
20240930,111600,141765400,2815,2815,2815,2815,500
20240930,111500,140357900,2815,2815,2815,2815,0
20240930,111400,140357900,2815,2810,2815,2810,648
20240930,111300,138536790,2805,2805,2805,2805,10
20240930,111200,138508740,2825,2825,2825,2825,40
20240930,111100,138395740,2825,2825,2825,2825,36
20240930,111000,138294040,2810,2815,2815,2810,2029
20240930,110900,132587980,2820,2825,2825,2820,158
20240930,110800,132142350,2830,2830,2830,2830,1
20240930,110700,132139520,2835,2835,2835,2835,0
20240930,110600,132139520,2835,2835,2835,2835,0
20240930,110500,132139520,2835,2835,2835,2835,0
20240930,110400,132139520,2835,2835,2835,2835,1
20240930,110300,132136685,2820,2820,2820,2820,0
20240930,110200,132136685,2820,2820,2820,2820,0
20240930,110100,132136685,2820,2820,2820,2820,0
20240930,110000,132136685,2820,2830,2830,2820,2
20240930,105900,132131035,2835,2835,2835,2835,623
20240930,105800,130364830,2815,2825,2825,2815,1261
20240930,105700,126808650,2825,2840,2840,2825,5
20240930,105600,126794465,2845,2845,2845,2845,1
20240930,105500,126791620,2845,2845,2845,2845,0
20240930,105400,126791620,2845,2845,2845,2845,0
20240930,105300,126791620,2845,2845,2845,2845,0
20240930,105200,126791620,2845,2845,2845,2845,0
20240930,105100,126791620,2845,2845,2845,2845,0
20240930,105000,126791620,2845,2845,2845,2845,0
20240930,104900,126791620,2845,2845,2845,2845,0
20240930,104800,126791620,2845,2830,2845,2830,14
20240930,104700,126751850,2820,2820,2820,2820,30
20240930,104600,126667250,2830,2830,2830,2830,58
20240930,104500,126503110,2820,2820,2820,2820,33
20240930,104400,126410050,2815,2815,2815,2815,0
20240930,104300,126410050,2815,2825,2825,2815,776
20240930,104200,124224370,2830,2830,2830,2830,139
20240930,104100,123831000,2825,2825,2825,2825,5
20240930,104000,123816875,2825,2825,2825,2825,0
20240930,103900,123816875,2825,2825,2825,2825,80
20240930,103800,123590875,2825,2825,2825,2825,0
20240930,103700,123590875,2825,2825,2825,2825,1
20240930,103600,123588050,2835,2835,2835,2835,1444
20240930,103500,119494310,2830,2830,2830,2830,86
20240930,103400,119250930,2815,2820,2820,2815,1000
20240930,103300,116434360,2820,2820,2820,2820,0
20240930,103200,116434360,2820,2820,2820,2820,1
20240930,103100,116431540,2820,2820,2820,2820,0
20240930,103000,116431540,2820,2820,2820,2820,10
20240930,102900,116403340,2820,2830,2830,2820,1394
20240930,102800,112469290,2845,2845,2845,2845,0
20240930,102700,112469290,2845,2845,2845,2845,0
20240930,102600,112469290,2845,2845,2845,2845,0
20240930,102500,112469290,2845,2845,2845,2845,0
20240930,102400,112469290,2845,2845,2845,2845,3
20240930,102300,112460755,2850,2850,2850,2850,0
20240930,102200,112460755,2850,2830,2850,2830,373
20240930,102100,111404765,2825,2835,2835,2825,200
20240930,102000,110839105,2850,2850,2850,2850,6
20240930,101900,110822005,2850,2850,2850,2850,65
20240930,101800,110636755,2850,2840,2850,2840,21
20240930,101700,110577005,2850,2850,2850,2850,0
20240930,101600,110577005,2850,2850,2850,2850,0
20240930,101500,110577005,2850,2850,2850,2850,0
20240930,101400,110577005,2850,2850,2850,2850,1
20240930,101300,110574155,2850,2840,2850,2840,741
20240930,101200,108462590,2850,2850,2850,2850,0
20240930,101100,108462590,2850,2850,2850,2850,31
20240930,101000,108374240,2850,2850,2850,2850,0
20240930,100900,108374240,2850,2850,2850,2850,5
20240930,100800,108359990,2850,2850,2850,2850,2
20240930,100700,108354290,2850,2850,2850,2850,0
20240930,100600,108354290,2850,2845,2850,2835,439
20240930,100500,107105965,2835,2835,2835,2835,0
20240930,100400,107105965,2835,2835,2835,2835,700
20240930,100300,105121465,2835,2835,2835,2835,0
20240930,100200,105121465,2835,2835,2835,2835,0
20240930,100100,105121465,2835,2835,2835,2835,0
20240930,100000,105121465,2835,2835,2835,2835,46
20240930,095900,104991055,2845,2845,2845,2845,0
20240930,095800,104991055,2845,2845,2845,2845,0
20240930,095700,104991055,2845,2845,2845,2845,0
20240930,095600,104991055,2845,2845,2845,2845,0
20240930,095500,104991055,2845,2845,2845,2845,3
20240930,095400,104982520,2835,2840,2840,2835,500
20240930,095300,103563900,2840,2840,2840,2840,134
20240930,095200,103183340,2840,2840,2840,2840,2
20240930,095100,103177660,2845,2845,2845,2845,1
20240930,095000,103174815,2830,2830,2830,2830,177
20240930,094900,102673905,2830,2830,2830,2830,0
20240930,094800,102673905,2830,2845,2845,2830,170
20240930,094700,102192040,2845,2850,2850,2840,21
20240930,094600,102132340,2850,2850,2850,2850,4
20240930,094500,102120940,2850,2855,2855,2835,825
20240930,094400,99781685,2850,2845,2850,2845,154
20240930,094300,99342840,2845,2845,2845,2845,192
20240930,094200,98796600,2845,2845,2845,2845,0
20240930,094100,98796600,2845,2845,2845,2845,2
20240930,094000,98790910,2850,2850,2850,2850,5
20240930,093900,98776660,2850,2850,2850,2850,211
20240930,093800,98175310,2850,2830,2850,2830,205
20240930,093700,97591160,2830,2830,2830,2830,1880
20240930,093600,92270760,2830,2830,2830,2830,100
20240930,093500,91987760,2830,2810,2830,2810,3736
20240930,093400,81437740,2805,2840,2840,2805,10793
20240930,093300,50894230,2845,2845,2845,2845,20
20240930,093200,50837330,2845,2845,2845,2845,1301
20240930,093100,47135985,2845,2845,2845,2845,0
20240930,093000,47135985,2845,2850,2850,2845,124
20240930,092900,46782955,2850,2860,2860,2850,5943
20240930,092800,29822960,2860,2860,2860,2860,160
20240930,092700,29365360,2860,2860,2860,2860,0
20240930,092600,29365360,2860,2860,2860,2860,34
20240930,092500,29268120,2865,2865,2865,2865,0
20240930,092400,29268120,2865,2865,2870,2865,410
20240930,092300,28093320,2865,2865,2865,2865,46
20240930,092200,27961530,2865,2875,2875,2865,1011
20240930,092100,25060015,2885,2885,2885,2885,0
20240930,092000,25060015,2885,2885,2885,2885,0
20240930,091900,25060015,2885,2885,2885,2885,0
20240930,091800,25060015,2885,2885,2885,2885,222
20240930,091700,24419545,2885,2885,2885,2885,280
20240930,091600,23611745,2870,2865,2870,2865,1050
20240930,091500,20598490,2865,2865,2865,2865,300
20240930,091400,19738990,2850,2855,2855,2850,50
20240930,091300,19596350,2850,2850,2850,2850,0
20240930,091200,19596350,2850,2865,2865,2850,430
20240930,091100,18367215,2865,2865,2865,2865,0
20240930,091000,18367215,2865,2850,2865,2850,1757
20240930,090900,13336260,2850,2855,2855,2850,719
20240930,090800,11287085,2860,2860,2860,2860,16
20240930,090700,11241325,2860,2860,2865,2860,56
20240930,090600,11081140,2860,2860,2860,2860,101
20240930,090500,10792280,2860,2865,2865,2860,102
20240930,090400,10500555,2870,2870,2870,2870,1
20240930,090300,10497685,2880,2880,2880,2880,8
20240930,090200,10474645,2890,2890,2890,2890,1000
20240930,090100,7584645,2875,2890,2890,2875,1655
20240930,090000,2823205,2880,2890,2890,2880,578