KissMeData/396300/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,213000,133128535,2905,2905,2905,2905,861
20240930,212900,133128535,2905,2905,2905,2905,0
20240930,212800,133128535,2905,2905,2905,2905,0
20240930,212700,133128535,2905,2905,2905,2905,0
20240930,212600,133128535,2905,2905,2905,2905,0
20240930,212500,133128535,2905,2905,2905,2905,0
20240930,212400,133128535,2905,2905,2905,2905,0
20240930,212300,133128535,2905,2905,2905,2905,0
20240930,212200,133128535,2905,2905,2905,2905,0
20240930,212100,133128535,2905,2905,2905,2905,0
20240930,212000,133128535,2905,2905,2905,2905,0
20240930,211900,133128535,2905,2905,2905,2905,0
20240930,211800,133128535,2905,2905,2905,2905,0
20240930,211700,133128535,2905,2905,2905,2905,0
20240930,211600,133128535,2905,2905,2905,2905,0
20240930,211500,133128535,2905,2905,2905,2905,0
20240930,211400,133128535,2905,2905,2905,2905,0
20240930,211300,133128535,2905,2905,2905,2905,0
20240930,211200,133128535,2905,2905,2905,2905,0
20240930,211100,133128535,2905,2905,2905,2905,0
20240930,211000,133128535,2905,2905,2905,2905,0
20240930,210900,133128535,2905,2905,2905,2905,0
20240930,210800,133128535,2905,2905,2905,2905,0
20240930,210700,133128535,2905,2905,2905,2905,0
20240930,210600,133128535,2905,2905,2905,2905,0
20240930,210500,133128535,2905,2905,2905,2905,0
20240930,210400,133128535,2905,2905,2905,2905,0
20240930,210300,133128535,2905,2905,2905,2905,0
20240930,210200,133128535,2905,2905,2905,2905,0
20240930,210100,133128535,2905,2905,2905,2905,0
20240930,210000,133128535,2905,2905,2905,2905,861
20240930,205900,133128535,2905,2905,2905,2905,0
20240930,205800,133128535,2905,2905,2905,2905,0
20240930,205700,133128535,2905,2905,2905,2905,0
20240930,205600,133128535,2905,2905,2905,2905,0
20240930,205500,133128535,2905,2905,2905,2905,0
20240930,205400,133128535,2905,2905,2905,2905,0
20240930,205300,133128535,2905,2905,2905,2905,0
20240930,205200,133128535,2905,2905,2905,2905,0
20240930,205100,133128535,2905,2905,2905,2905,0
20240930,205000,133128535,2905,2905,2905,2905,0
20240930,204900,133128535,2905,2905,2905,2905,0
20240930,204800,133128535,2905,2905,2905,2905,0
20240930,204700,133128535,2905,2905,2905,2905,0
20240930,204600,133128535,2905,2905,2905,2905,0
20240930,204500,133128535,2905,2905,2905,2905,0
20240930,204400,133128535,2905,2905,2905,2905,0
20240930,204300,133128535,2905,2905,2905,2905,0
20240930,204200,133128535,2905,2905,2905,2905,0
20240930,204100,133128535,2905,2905,2905,2905,0
20240930,204000,133128535,2905,2905,2905,2905,0
20240930,203900,133128535,2905,2905,2905,2905,0
20240930,203800,133128535,2905,2905,2905,2905,0
20240930,203700,133128535,2905,2905,2905,2905,0
20240930,203600,133128535,2905,2905,2905,2905,0
20240930,203500,133128535,2905,2905,2905,2905,0
20240930,203400,133128535,2905,2905,2905,2905,0
20240930,203300,133128535,2905,2905,2905,2905,0
20240930,203200,133128535,2905,2905,2905,2905,0
20240930,203100,133128535,2905,2905,2905,2905,0
20240930,203000,133128535,2905,2905,2905,2905,861
20240930,202900,133128535,2905,2905,2905,2905,0
20240930,202800,133128535,2905,2905,2905,2905,0
20240930,202700,133128535,2905,2905,2905,2905,0
20240930,202600,133128535,2905,2905,2905,2905,0
20240930,202500,133128535,2905,2905,2905,2905,0
20240930,202400,133128535,2905,2905,2905,2905,0
20240930,202300,133128535,2905,2905,2905,2905,0
20240930,202200,133128535,2905,2905,2905,2905,0
20240930,202100,133128535,2905,2905,2905,2905,0
20240930,202000,133128535,2905,2905,2905,2905,0
20240930,201900,133128535,2905,2905,2905,2905,0
20240930,201800,133128535,2905,2905,2905,2905,0
20240930,201700,133128535,2905,2905,2905,2905,0
20240930,201600,133128535,2905,2905,2905,2905,0
20240930,201500,133128535,2905,2905,2905,2905,0
20240930,201400,133128535,2905,2905,2905,2905,0
20240930,201300,133128535,2905,2905,2905,2905,0
20240930,201200,133128535,2905,2905,2905,2905,0
20240930,201100,133128535,2905,2905,2905,2905,0
20240930,201000,133128535,2905,2905,2905,2905,0
20240930,200900,133128535,2905,2905,2905,2905,0
20240930,200800,133128535,2905,2905,2905,2905,0
20240930,200700,133128535,2905,2905,2905,2905,0
20240930,200600,133128535,2905,2905,2905,2905,0
20240930,200500,133128535,2905,2905,2905,2905,0
20240930,200400,133128535,2905,2905,2905,2905,0
20240930,200300,133128535,2905,2905,2905,2905,0
20240930,200200,133128535,2905,2905,2905,2905,0
20240930,200100,133128535,2905,2905,2905,2905,0
20240930,200000,133128535,2905,2905,2905,2905,861
20240930,195900,133128535,2905,2905,2905,2905,0
20240930,195800,133128535,2905,2905,2905,2905,0
20240930,195700,133128535,2905,2905,2905,2905,0
20240930,195600,133128535,2905,2905,2905,2905,0
20240930,195500,133128535,2905,2905,2905,2905,0
20240930,195400,133128535,2905,2905,2905,2905,0
20240930,195300,133128535,2905,2905,2905,2905,0
20240930,195200,133128535,2905,2905,2905,2905,0
20240930,195100,133128535,2905,2905,2905,2905,0
20240930,195000,133128535,2905,2905,2905,2905,0
20240930,194900,133128535,2905,2905,2905,2905,0
20240930,194800,133128535,2905,2905,2905,2905,0
20240930,194700,133128535,2905,2905,2905,2905,0
20240930,194600,133128535,2905,2905,2905,2905,0
20240930,194500,133128535,2905,2905,2905,2905,0
20240930,194400,133128535,2905,2905,2905,2905,0
20240930,194300,133128535,2905,2905,2905,2905,0
20240930,194200,133128535,2905,2905,2905,2905,0
20240930,194100,133128535,2905,2905,2905,2905,0
20240930,194000,133128535,2905,2905,2905,2905,0
20240930,193900,133128535,2905,2905,2905,2905,0
20240930,193800,133128535,2905,2905,2905,2905,0
20240930,193700,133128535,2905,2905,2905,2905,0
20240930,193600,133128535,2905,2905,2905,2905,0
20240930,193500,133128535,2905,2905,2905,2905,0
20240930,193400,133128535,2905,2905,2905,2905,0
20240930,193300,133128535,2905,2905,2905,2905,0
20240930,193200,133128535,2905,2905,2905,2905,0
20240930,193100,133128535,2905,2905,2905,2905,0
20240930,193000,133128535,2905,2905,2905,2905,861
20240930,192900,133128535,2905,2905,2905,2905,0
20240930,192800,133128535,2905,2905,2905,2905,0
20240930,192700,133128535,2905,2905,2905,2905,0
20240930,192600,133128535,2905,2905,2905,2905,0
20240930,192500,133128535,2905,2905,2905,2905,0
20240930,192400,133128535,2905,2905,2905,2905,0
20240930,192300,133128535,2905,2905,2905,2905,0
20240930,192200,133128535,2905,2905,2905,2905,0
20240930,192100,133128535,2905,2905,2905,2905,0
20240930,192000,133128535,2905,2905,2905,2905,0
20240930,191900,133128535,2905,2905,2905,2905,0
20240930,191800,133128535,2905,2905,2905,2905,0
20240930,191700,133128535,2905,2905,2905,2905,0
20240930,191600,133128535,2905,2905,2905,2905,0
20240930,191500,133128535,2905,2905,2905,2905,0
20240930,191400,133128535,2905,2905,2905,2905,0
20240930,191300,133128535,2905,2905,2905,2905,0
20240930,191200,133128535,2905,2905,2905,2905,0
20240930,191100,133128535,2905,2905,2905,2905,0
20240930,191000,133128535,2905,2905,2905,2905,0
20240930,190900,133128535,2905,2905,2905,2905,0
20240930,190800,133128535,2905,2905,2905,2905,0
20240930,190700,133128535,2905,2905,2905,2905,0
20240930,190600,133128535,2905,2905,2905,2905,0
20240930,190500,133128535,2905,2905,2905,2905,0
20240930,190400,133128535,2905,2905,2905,2905,0
20240930,190300,133128535,2905,2905,2905,2905,0
20240930,190200,133128535,2905,2905,2905,2905,0
20240930,190100,133128535,2905,2905,2905,2905,0
20240930,190000,133128535,2905,2905,2905,2905,861
20240930,185900,133128535,2905,2905,2905,2905,0
20240930,185800,133128535,2905,2905,2905,2905,0
20240930,185700,133128535,2905,2905,2905,2905,0
20240930,185600,133128535,2905,2905,2905,2905,0
20240930,185500,133128535,2905,2905,2905,2905,0
20240930,185400,133128535,2905,2905,2905,2905,0
20240930,185300,133128535,2905,2905,2905,2905,0
20240930,185200,133128535,2905,2905,2905,2905,0
20240930,185100,133128535,2905,2905,2905,2905,0
20240930,185000,133128535,2905,2905,2905,2905,0
20240930,184900,133128535,2905,2905,2905,2905,0
20240930,184800,133128535,2905,2905,2905,2905,0
20240930,184700,133128535,2905,2905,2905,2905,0
20240930,184600,133128535,2905,2905,2905,2905,0
20240930,184500,133128535,2905,2905,2905,2905,0
20240930,184400,133128535,2905,2905,2905,2905,0
20240930,184300,133128535,2905,2905,2905,2905,0
20240930,184200,133128535,2905,2905,2905,2905,0
20240930,184100,133128535,2905,2905,2905,2905,0
20240930,184000,133128535,2905,2905,2905,2905,0
20240930,183900,133128535,2905,2905,2905,2905,0
20240930,183800,133128535,2905,2905,2905,2905,0
20240930,183700,133128535,2905,2905,2905,2905,0
20240930,183600,133128535,2905,2905,2905,2905,0
20240930,183500,133128535,2905,2905,2905,2905,0
20240930,183400,133128535,2905,2905,2905,2905,0
20240930,183300,133128535,2905,2905,2905,2905,0
20240930,183200,133128535,2905,2905,2905,2905,0
20240930,183100,133128535,2905,2905,2905,2905,0
20240930,183000,133128535,2905,2905,2905,2905,861
20240930,182900,133128535,2905,2905,2905,2905,0
20240930,182800,133128535,2905,2905,2905,2905,0
20240930,182700,133128535,2905,2905,2905,2905,0
20240930,182600,133128535,2905,2905,2905,2905,0
20240930,182500,133128535,2905,2905,2905,2905,0
20240930,182400,133128535,2905,2905,2905,2905,0
20240930,182300,133128535,2905,2905,2905,2905,0
20240930,182200,133128535,2905,2905,2905,2905,0
20240930,182100,133128535,2905,2905,2905,2905,0
20240930,182000,133128535,2905,2905,2905,2905,0
20240930,181900,133128535,2905,2905,2905,2905,0
20240930,181800,133128535,2905,2905,2905,2905,0
20240930,181700,133128535,2905,2905,2905,2905,0
20240930,181600,133128535,2905,2905,2905,2905,0
20240930,181500,133128535,2905,2905,2905,2905,0
20240930,181400,133128535,2905,2905,2905,2905,0
20240930,181300,133128535,2905,2905,2905,2905,0
20240930,181200,133128535,2905,2905,2905,2905,0
20240930,181100,133128535,2905,2905,2905,2905,0
20240930,181000,133128535,2905,2905,2905,2905,0
20240930,180900,133128535,2905,2905,2905,2905,0
20240930,180800,133128535,2905,2905,2905,2905,0
20240930,180700,133128535,2905,2905,2905,2905,0
20240930,180600,133128535,2905,2905,2905,2905,0
20240930,180500,133128535,2905,2905,2905,2905,0
20240930,180400,133128535,2905,2905,2905,2905,0
20240930,180300,133128535,2905,2905,2905,2905,0
20240930,180200,133128535,2905,2905,2905,2905,0
20240930,180100,133128535,2905,2905,2905,2905,0
20240930,180000,133128535,2905,2905,2905,2905,861
20240930,175900,133128535,2905,2905,2905,2905,0
20240930,175800,133128535,2905,2905,2905,2905,0
20240930,175700,133128535,2905,2905,2905,2905,0
20240930,175600,133128535,2905,2905,2905,2905,0
20240930,175500,133128535,2905,2905,2905,2905,0
20240930,175400,133128535,2905,2905,2905,2905,0
20240930,175300,133128535,2905,2905,2905,2905,0
20240930,175200,133128535,2905,2905,2905,2905,0
20240930,175100,133128535,2905,2905,2905,2905,0
20240930,175000,133128535,2905,2905,2905,2905,0
20240930,174900,133128535,2905,2905,2905,2905,0
20240930,174800,133128535,2905,2905,2905,2905,0
20240930,174700,133128535,2905,2905,2905,2905,0
20240930,174600,133128535,2905,2905,2905,2905,0
20240930,174500,133128535,2905,2905,2905,2905,0
20240930,174400,133128535,2905,2905,2905,2905,0
20240930,174300,133128535,2905,2905,2905,2905,0
20240930,174200,133128535,2905,2905,2905,2905,0
20240930,174100,133128535,2905,2905,2905,2905,0
20240930,174000,133128535,2905,2905,2905,2905,0
20240930,173900,133128535,2905,2905,2905,2905,0
20240930,173800,133128535,2905,2905,2905,2905,0
20240930,173700,133128535,2905,2905,2905,2905,0
20240930,173600,133128535,2905,2905,2905,2905,0
20240930,173500,133128535,2905,2905,2905,2905,0
20240930,173400,133128535,2905,2905,2905,2905,0
20240930,173300,133128535,2905,2905,2905,2905,0
20240930,173200,133128535,2905,2905,2905,2905,0
20240930,173100,133128535,2905,2905,2905,2905,0
20240930,173000,133128535,2905,2905,2905,2905,861
20240930,172900,133128535,2905,2905,2905,2905,0
20240930,172800,133128535,2905,2905,2905,2905,0
20240930,172700,133128535,2905,2905,2905,2905,0
20240930,172600,133128535,2905,2905,2905,2905,0
20240930,172500,133128535,2905,2905,2905,2905,0
20240930,172400,133128535,2905,2905,2905,2905,0
20240930,172300,133128535,2905,2905,2905,2905,0
20240930,172200,133128535,2905,2905,2905,2905,0
20240930,172100,133128535,2905,2905,2905,2905,0
20240930,172000,133128535,2905,2905,2905,2905,0
20240930,171900,133128535,2905,2905,2905,2905,0
20240930,171800,133128535,2905,2905,2905,2905,0
20240930,171700,133128535,2905,2905,2905,2905,0
20240930,171600,133128535,2905,2905,2905,2905,0
20240930,171500,133128535,2905,2905,2905,2905,0
20240930,171400,133128535,2905,2905,2905,2905,0
20240930,171300,133128535,2905,2905,2905,2905,0
20240930,171200,133128535,2905,2905,2905,2905,0
20240930,171100,133128535,2905,2905,2905,2905,0
20240930,171000,133128535,2905,2905,2905,2905,0
20240930,170900,133128535,2905,2905,2905,2905,0
20240930,170800,133128535,2905,2905,2905,2905,0
20240930,170700,133128535,2905,2905,2905,2905,0
20240930,170600,133128535,2905,2905,2905,2905,0
20240930,170500,133128535,2905,2905,2905,2905,0
20240930,170400,133128535,2905,2905,2905,2905,0
20240930,170300,133128535,2905,2905,2905,2905,0
20240930,170200,133128535,2905,2905,2905,2905,0
20240930,170100,133128535,2905,2905,2905,2905,0
20240930,170000,133128535,2905,2905,2905,2905,861
20240930,165900,133128535,2905,2905,2905,2905,0
20240930,165800,133128535,2905,2905,2905,2905,0
20240930,165700,133128535,2905,2905,2905,2905,0
20240930,165600,133128535,2905,2905,2905,2905,0
20240930,165500,133128535,2905,2905,2905,2905,0
20240930,165400,133128535,2905,2905,2905,2905,0
20240930,165300,133128535,2905,2905,2905,2905,0
20240930,165200,133128535,2905,2905,2905,2905,0
20240930,165100,133128535,2905,2905,2905,2905,0
20240930,165000,133128535,2905,2905,2905,2905,0
20240930,164900,133128535,2905,2905,2905,2905,0
20240930,164800,133128535,2905,2905,2905,2905,0
20240930,164700,133128535,2905,2905,2905,2905,0
20240930,164600,133128535,2905,2905,2905,2905,0
20240930,164500,133128535,2905,2905,2905,2905,0
20240930,164400,133128535,2905,2905,2905,2905,0
20240930,164300,133128535,2905,2905,2905,2905,0
20240930,164200,133128535,2905,2905,2905,2905,0
20240930,164100,133128535,2905,2905,2905,2905,0
20240930,164000,133128535,2905,2905,2905,2905,0
20240930,163900,133128535,2905,2905,2905,2905,0
20240930,163800,133128535,2905,2905,2905,2905,0
20240930,163700,133128535,2905,2905,2905,2905,0
20240930,163600,133128535,2905,2905,2905,2905,0
20240930,163500,133128535,2905,2905,2905,2905,0
20240930,163400,133128535,2905,2905,2905,2905,0
20240930,163300,133128535,2905,2905,2905,2905,0
20240930,163200,133128535,2905,2905,2905,2905,0
20240930,163100,133128535,2905,2905,2905,2905,0
20240930,163000,133128535,2905,2905,2905,2905,861
20240930,162900,133128535,2905,2905,2905,2905,0
20240930,162800,133128535,2905,2905,2905,2905,0
20240930,162700,133128535,2905,2905,2905,2905,0
20240930,162600,133128535,2905,2905,2905,2905,0
20240930,162500,133128535,2905,2905,2905,2905,0
20240930,162400,133128535,2905,2905,2905,2905,0
20240930,162300,133128535,2905,2905,2905,2905,0
20240930,162200,133128535,2905,2905,2905,2905,0
20240930,162100,133128535,2905,2905,2905,2905,0
20240930,162000,133128535,2905,2905,2905,2905,0
20240930,161900,133128535,2905,2905,2905,2905,0
20240930,161800,133128535,2905,2905,2905,2905,0
20240930,161700,133128535,2905,2905,2905,2905,0
20240930,161600,133128535,2905,2905,2905,2905,0
20240930,161500,133128535,2905,2905,2905,2905,0
20240930,161400,133128535,2905,2905,2905,2905,0
20240930,161300,133128535,2905,2905,2905,2905,0
20240930,161200,133128535,2905,2905,2905,2905,0
20240930,161100,133128535,2905,2905,2905,2905,0
20240930,161000,133128535,2905,2905,2905,2905,0
20240930,160900,133128535,2905,2905,2905,2905,0
20240930,160800,133128535,2905,2905,2905,2905,0
20240930,160700,133128535,2905,2905,2905,2905,0
20240930,160600,133128535,2905,2905,2905,2905,0
20240930,160500,133128535,2905,2905,2905,2905,0
20240930,160400,133128535,2905,2905,2905,2905,0
20240930,160300,133128535,2905,2905,2905,2905,0
20240930,160200,133128535,2905,2905,2905,2905,0
20240930,160100,133128535,2905,2905,2905,2905,0
20240930,160000,133128535,2905,2905,2905,2905,861
20240930,155900,133128535,2905,2905,2905,2905,0
20240930,155800,133128535,2905,2905,2905,2905,0
20240930,155700,133128535,2905,2905,2905,2905,0
20240930,155600,133128535,2905,2905,2905,2905,0
20240930,155500,133128535,2905,2905,2905,2905,0
20240930,155400,133128535,2905,2905,2905,2905,0
20240930,155300,133128535,2905,2905,2905,2905,0
20240930,155200,133128535,2905,2905,2905,2905,0
20240930,155100,133128535,2905,2905,2905,2905,0
20240930,155000,133128535,2905,2905,2905,2905,0
20240930,154900,133128535,2905,2905,2905,2905,0
20240930,154800,133128535,2905,2905,2905,2905,0
20240930,154700,133128535,2905,2905,2905,2905,0
20240930,154600,133128535,2905,2905,2905,2905,0
20240930,154500,133128535,2905,2905,2905,2905,0
20240930,154400,133128535,2905,2905,2905,2905,0
20240930,154300,133128535,2905,2905,2905,2905,0
20240930,154200,133128535,2905,2905,2905,2905,0
20240930,154100,133128535,2905,2905,2905,2905,0
20240930,154000,133128535,2905,2905,2905,2905,0
20240930,153900,133128535,2905,2905,2905,2905,0
20240930,153800,133128535,2905,2905,2905,2905,0
20240930,153700,133128535,2905,2905,2905,2905,0
20240930,153600,133128535,2905,2905,2905,2905,0
20240930,153500,133128535,2905,2905,2905,2905,0
20240930,153400,133128535,2905,2905,2905,2905,0
20240930,153300,133128535,2905,2905,2905,2905,0
20240930,153200,133128535,2905,2905,2905,2905,0
20240930,153100,133128535,2905,2905,2905,2905,0
20240930,153000,133128535,2905,2905,2905,2905,1722
20240930,152900,130627330,2905,2905,2905,2905,0
20240930,152800,130627330,2905,2905,2905,2905,0
20240930,152700,130627330,2905,2905,2905,2905,0
20240930,152600,130627330,2905,2905,2905,2905,0
20240930,152500,130627330,2905,2905,2905,2905,0
20240930,152400,130627330,2905,2905,2905,2905,0
20240930,152300,130627330,2905,2905,2905,2905,0
20240930,152200,130627330,2905,2905,2905,2905,0
20240930,152100,130627330,2905,2905,2905,2905,0
20240930,152000,130627330,2905,2905,2905,2905,0
20240930,151900,130627330,2905,2905,2905,2905,319
20240930,151800,129700635,2905,2905,2905,2905,0
20240930,151700,129700635,2905,2905,2905,2905,0
20240930,151600,129700635,2905,2905,2905,2905,83
20240930,151500,129459520,2910,2905,2910,2905,127
20240930,151400,129090580,2910,2910,2910,2910,0
20240930,151300,129090580,2910,2910,2910,2910,0
20240930,151200,129090580,2910,2910,2910,2910,0
20240930,151100,129090580,2910,2910,2910,2910,0
20240930,151000,129090580,2910,2905,2910,2905,286
20240930,150900,128259700,2905,2905,2905,2905,1
20240930,150800,128256795,2905,2905,2905,2905,10
20240930,150700,128227745,2905,2905,2905,2905,509
20240930,150600,126749100,2910,2910,2910,2910,0
20240930,150500,126749100,2910,2910,2910,2910,0
20240930,150400,126749100,2910,2910,2910,2910,35
20240930,150300,126647250,2910,2910,2910,2910,0
20240930,150200,126647250,2910,2910,2910,2910,0
20240930,150100,126647250,2910,2910,2910,2910,0
20240930,150000,126647250,2910,2910,2910,2910,0
20240930,145900,126647250,2910,2910,2910,2910,0
20240930,145800,126647250,2910,2910,2910,2910,0
20240930,145700,126647250,2910,2910,2910,2910,0
20240930,145600,126647250,2910,2910,2910,2910,0
20240930,145500,126647250,2910,2910,2910,2910,1
20240930,145400,126644340,2905,2905,2905,2905,0
20240930,145300,126644340,2905,2905,2905,2905,0
20240930,145200,126644340,2905,2905,2905,2905,18
20240930,145100,126592050,2905,2905,2905,2905,0
20240930,145000,126592050,2905,2905,2905,2905,0
20240930,144900,126592050,2905,2905,2905,2905,17
20240930,144800,126542665,2910,2910,2910,2910,50
20240930,144700,126397165,2910,2910,2910,2910,0
20240930,144600,126397165,2910,2910,2910,2910,0
20240930,144500,126397165,2910,2910,2910,2910,0
20240930,144400,126397165,2910,2910,2910,2910,0
20240930,144300,126397165,2910,2910,2910,2910,0
20240930,144200,126397165,2910,2910,2910,2910,0
20240930,144100,126397165,2910,2910,2910,2910,10
20240930,144000,126368065,2910,2910,2910,2910,0
20240930,143900,126368065,2910,2910,2910,2910,0
20240930,143800,126368065,2910,2910,2910,2910,51
20240930,143700,126219655,2910,2910,2910,2910,10
20240930,143600,126190555,2910,2910,2910,2910,30
20240930,143500,126103255,2910,2910,2910,2910,0
20240930,143400,126103255,2910,2910,2910,2910,0
20240930,143300,126103255,2910,2910,2910,2910,0
20240930,143200,126103255,2910,2910,2910,2910,20
20240930,143100,126045055,2910,2910,2910,2910,10
20240930,143000,126015955,2905,2905,2905,2905,1
20240930,142900,126013050,2905,2905,2905,2905,0
20240930,142800,126013050,2905,2905,2905,2905,1
20240930,142700,126010145,2905,2905,2905,2905,0
20240930,142600,126010145,2905,2905,2905,2905,1
20240930,142500,126007240,2905,2905,2905,2905,3
20240930,142400,125998525,2905,2905,2905,2905,0
20240930,142300,125998525,2905,2905,2905,2905,10
20240930,142200,125969475,2910,2910,2910,2910,0
20240930,142100,125969475,2910,2910,2910,2910,0
20240930,142000,125969475,2910,2910,2910,2910,0
20240930,141900,125969475,2910,2910,2910,2910,0
20240930,141800,125969475,2910,2910,2910,2910,2
20240930,141700,125963655,2905,2905,2905,2905,9
20240930,141600,125937510,2910,2910,2910,2910,0
20240930,141500,125937510,2910,2910,2910,2910,0
20240930,141400,125937510,2910,2910,2910,2910,1
20240930,141300,125934600,2910,2910,2910,2910,0
20240930,141200,125934600,2910,2910,2910,2910,0
20240930,141100,125934600,2910,2910,2910,2910,0
20240930,141000,125934600,2910,2910,2910,2910,0
20240930,140900,125934600,2910,2910,2910,2910,1
20240930,140800,125931690,2905,2905,2905,2905,12
20240930,140700,125896830,2910,2910,2910,2910,0
20240930,140600,125896830,2910,2910,2910,2910,0
20240930,140500,125896830,2910,2910,2910,2910,0
20240930,140400,125896830,2910,2910,2910,2910,0
20240930,140300,125896830,2910,2910,2910,2910,0
20240930,140200,125896830,2910,2910,2910,2910,0
20240930,140100,125896830,2910,2910,2910,2910,3
20240930,140000,125888100,2905,2905,2905,2905,69
20240930,135900,125687655,2905,2905,2905,2905,0
20240930,135800,125687655,2905,2905,2905,2905,0
20240930,135700,125687655,2905,2905,2905,2905,0
20240930,135600,125687655,2905,2905,2905,2905,0
20240930,135500,125687655,2905,2905,2905,2905,0
20240930,135400,125687655,2905,2905,2905,2905,5
20240930,135300,125673130,2900,2900,2900,2900,150
20240930,135200,125238130,2900,2900,2900,2900,0
20240930,135100,125238130,2900,2900,2900,2895,128
20240930,135000,124867035,2905,2905,2905,2905,10
20240930,134900,124837985,2905,2905,2905,2905,2
20240930,134800,124832175,2900,2900,2900,2900,0
20240930,134700,124832175,2900,2900,2900,2900,124
20240930,134600,124472575,2905,2905,2905,2905,0
20240930,134500,124472575,2905,2905,2905,2905,8
20240930,134400,124449335,2910,2910,2910,2910,0
20240930,134300,124449335,2910,2910,2910,2910,0
20240930,134200,124449335,2910,2910,2910,2910,0
20240930,134100,124449335,2910,2910,2910,2910,0
20240930,134000,124449335,2910,2910,2910,2910,0
20240930,133900,124449335,2910,2905,2910,2905,144
20240930,133800,124031000,2915,2915,2915,2915,0
20240930,133700,124031000,2915,2915,2915,2915,0
20240930,133600,124031000,2915,2915,2915,2915,0
20240930,133500,124031000,2915,2915,2915,2915,0
20240930,133400,124031000,2915,2915,2915,2915,0
20240930,133300,124031000,2915,2915,2915,2915,0
20240930,133200,124031000,2915,2915,2915,2915,0
20240930,133100,124031000,2915,2915,2915,2915,0
20240930,133000,124031000,2915,2915,2915,2915,0
20240930,132900,124031000,2915,2915,2915,2915,0
20240930,132800,124031000,2915,2915,2915,2915,0
20240930,132700,124031000,2915,2915,2915,2915,0
20240930,132600,124031000,2915,2905,2915,2900,2031
20240930,132500,118131035,2910,2910,2910,2910,0
20240930,132400,118131035,2910,2910,2910,2910,0
20240930,132300,118131035,2910,2910,2910,2910,1420
20240930,132200,113998835,2910,2910,2910,2910,100
20240930,132100,113707835,2920,2920,2920,2920,0
20240930,132000,113707835,2920,2920,2920,2920,196
20240930,131900,113135515,2925,2925,2925,2925,0
20240930,131800,113135515,2925,2925,2925,2925,0
20240930,131700,113135515,2925,2925,2925,2925,0
20240930,131600,113135515,2925,2925,2925,2925,0
20240930,131500,113135515,2925,2925,2925,2925,0
20240930,131400,113135515,2925,2925,2925,2925,0
20240930,131300,113135515,2925,2925,2925,2925,0
20240930,131200,113135515,2925,2925,2925,2925,0
20240930,131100,113135515,2925,2925,2925,2925,0
20240930,131000,113135515,2925,2920,2925,2920,401
20240930,130900,111964195,2920,2920,2920,2920,0
20240930,130800,111964195,2920,2920,2920,2920,0
20240930,130700,111964195,2920,2920,2920,2920,0
20240930,130600,111964195,2920,2920,2920,2920,0
20240930,130500,111964195,2920,2920,2920,2920,0
20240930,130400,111964195,2920,2920,2920,2920,0
20240930,130300,111964195,2920,2920,2920,2920,0
20240930,130200,111964195,2920,2920,2920,2920,0
20240930,130100,111964195,2920,2920,2920,2920,0
20240930,130000,111964195,2920,2920,2920,2920,0
20240930,125900,111964195,2920,2920,2920,2920,0
20240930,125800,111964195,2920,2920,2920,2920,1
20240930,125700,111961275,2910,2910,2910,2910,0
20240930,125600,111961275,2910,2910,2910,2910,0
20240930,125500,111961275,2910,2910,2910,2910,1
20240930,125400,111958365,2925,2925,2925,2925,0
20240930,125300,111958365,2925,2925,2925,2925,0
20240930,125200,111958365,2925,2925,2925,2925,1
20240930,125100,111955440,2920,2920,2920,2920,0
20240930,125000,111955440,2920,2920,2920,2920,1047
20240930,124900,108898200,2920,2915,2920,2915,2383
20240930,124800,101940290,2920,2920,2920,2920,0
20240930,124700,101940290,2920,2920,2920,2920,0
20240930,124600,101940290,2920,2920,2920,2920,0
20240930,124500,101940290,2920,2915,2920,2915,252
20240930,124400,101204610,2910,2910,2910,2910,0
20240930,124300,101204610,2910,2910,2910,2910,1000
20240930,124200,98294610,2915,2915,2915,2915,0
20240930,124100,98294610,2915,2915,2915,2915,1
20240930,124000,98291695,2915,2915,2915,2915,0
20240930,123900,98291695,2915,2915,2915,2915,0
20240930,123800,98291695,2915,2915,2915,2915,0
20240930,123700,98291695,2915,2915,2915,2915,0
20240930,123600,98291695,2915,2915,2915,2915,0
20240930,123500,98291695,2915,2915,2915,2915,0
20240930,123400,98291695,2915,2915,2915,2915,2
20240930,123300,98285865,2920,2920,2920,2920,0
20240930,123200,98285865,2920,2920,2920,2920,0
20240930,123100,98285865,2920,2920,2920,2920,0
20240930,123000,98285865,2920,2920,2920,2920,0
20240930,122900,98285865,2920,2920,2920,2920,0
20240930,122800,98285865,2920,2920,2920,2920,0
20240930,122700,98285865,2920,2920,2920,2920,0
20240930,122600,98285865,2920,2920,2920,2920,0
20240930,122500,98285865,2920,2920,2920,2920,0
20240930,122400,98285865,2920,2920,2920,2920,1
20240930,122300,98282945,2920,2920,2920,2920,5
20240930,122200,98268345,2920,2915,2920,2915,5
20240930,122100,98253750,2920,2920,2920,2920,0
20240930,122000,98253750,2920,2920,2920,2920,0
20240930,121900,98253750,2920,2920,2920,2920,0
20240930,121800,98253750,2920,2920,2920,2920,0
20240930,121700,98253750,2920,2920,2920,2920,0
20240930,121600,98253750,2920,2920,2920,2920,0
20240930,121500,98253750,2920,2920,2920,2920,0
20240930,121400,98253750,2920,2920,2920,2920,0
20240930,121300,98253750,2920,2920,2920,2920,0
20240930,121200,98253750,2920,2920,2920,2920,0
20240930,121100,98253750,2920,2920,2920,2920,0
20240930,121000,98253750,2920,2920,2920,2920,0
20240930,120900,98253750,2920,2920,2920,2920,0
20240930,120800,98253750,2920,2920,2920,2920,0
20240930,120700,98253750,2920,2920,2920,2920,0
20240930,120600,98253750,2920,2905,2920,2905,538
20240930,120500,96683505,2910,2910,2910,2910,0
20240930,120400,96683505,2910,2910,2910,2910,0
20240930,120300,96683505,2910,2910,2910,2910,0
20240930,120200,96683505,2910,2910,2910,2910,0
20240930,120100,96683505,2910,2910,2910,2910,0
20240930,120000,96683505,2910,2910,2910,2910,0
20240930,115900,96683505,2910,2910,2910,2910,0
20240930,115800,96683505,2910,2910,2910,2910,0
20240930,115700,96683505,2910,2910,2910,2910,0
20240930,115600,96683505,2910,2910,2910,2910,0
20240930,115500,96683505,2910,2890,2910,2890,2
20240930,115400,96677705,2910,2910,2910,2910,0
20240930,115300,96677705,2910,2910,2910,2910,1
20240930,115200,96674795,2915,2915,2915,2915,0
20240930,115100,96674795,2915,2915,2915,2915,0
20240930,115000,96674795,2915,2915,2915,2915,0
20240930,114900,96674795,2915,2915,2915,2915,0
20240930,114800,96674795,2915,2915,2915,2915,0
20240930,114700,96674795,2915,2915,2915,2915,2
20240930,114600,96668965,2915,2915,2915,2915,0
20240930,114500,96668965,2915,2915,2915,2915,0
20240930,114400,96668965,2915,2915,2915,2915,0
20240930,114300,96668965,2915,2900,2915,2900,4
20240930,114200,96657330,2885,2885,2885,2885,0
20240930,114100,96657330,2885,2885,2885,2885,0
20240930,114000,96657330,2885,2885,2885,2885,0
20240930,113900,96657330,2885,2885,2885,2885,0
20240930,113800,96657330,2885,2885,2885,2885,0
20240930,113700,96657330,2885,2905,2905,2885,4
20240930,113600,96645750,2890,2890,2890,2890,1
20240930,113500,96642860,2890,2890,2890,2890,168
20240930,113400,96157340,2890,2890,2890,2890,0
20240930,113300,96157340,2890,2890,2890,2890,0
20240930,113200,96157340,2890,2890,2890,2890,0
20240930,113100,96157340,2890,2890,2890,2890,180
20240930,113000,95637140,2890,2890,2890,2885,503
20240930,112900,94183480,2890,2890,2890,2890,0
20240930,112800,94183480,2890,2890,2890,2890,150
20240930,112700,93749980,2885,2885,2885,2885,2
20240930,112600,93744210,2885,2890,2890,2885,2
20240930,112500,93738435,2890,2890,2890,2890,0
20240930,112400,93738435,2890,2890,2890,2890,1101
20240930,112300,90556545,2890,2890,2890,2890,0
20240930,112200,90556545,2890,2890,2890,2890,0
20240930,112100,90556545,2890,2890,2890,2890,0
20240930,112000,90556545,2890,2890,2890,2890,0
20240930,111900,90556545,2890,2890,2890,2890,0
20240930,111800,90556545,2890,2875,2890,2875,109
20240930,111700,90243125,2880,2880,2880,2880,16
20240930,111600,90197045,2890,2890,2890,2890,0
20240930,111500,90197045,2890,2890,2890,2890,10
20240930,111400,90168145,2890,2880,2890,2880,72
20240930,111300,89960095,2890,2890,2890,2890,1
20240930,111200,89957205,2885,2895,2895,2885,114
20240930,111100,89627520,2900,2900,2900,2900,4084
20240930,111000,77783920,2920,2910,2920,2905,6209
20240930,110900,59741585,2910,2910,2910,2910,0
20240930,110800,59741585,2910,2910,2910,2910,0
20240930,110700,59741585,2910,2910,2910,2910,0
20240930,110600,59741585,2910,2910,2910,2910,200
20240930,110500,59159585,2910,2910,2910,2910,0
20240930,110400,59159585,2910,2910,2910,2910,2
20240930,110300,59153765,2910,2910,2910,2910,0
20240930,110200,59153765,2910,2910,2910,2910,59
20240930,110100,58982075,2910,2920,2920,2910,4
20240930,110000,58970425,2915,2915,2915,2915,0
20240930,105900,58970425,2915,2915,2915,2915,0
20240930,105800,58970425,2915,2915,2915,2915,1
20240930,105700,58967510,2905,2905,2905,2905,0
20240930,105600,58967510,2905,2905,2905,2905,0
20240930,105500,58967510,2905,2905,2905,2905,0
20240930,105400,58967510,2905,2905,2905,2905,0
20240930,105300,58967510,2905,2910,2910,2905,612
20240930,105200,57189510,2920,2920,2920,2920,0
20240930,105100,57189510,2920,2920,2920,2920,64
20240930,105000,57002630,2920,2920,2920,2920,0
20240930,104900,57002630,2920,2920,2920,2920,0
20240930,104800,57002630,2920,2930,2930,2920,57
20240930,104700,56835690,2925,2925,2925,2925,37
20240930,104600,56727465,2925,2925,2925,2925,33
20240930,104500,56630940,2925,2925,2925,2925,0
20240930,104400,56630940,2925,2925,2925,2925,13
20240930,104300,56592915,2925,2925,2925,2925,1
20240930,104200,56589990,2920,2920,2920,2920,0
20240930,104100,56589990,2920,2920,2920,2920,0
20240930,104000,56589990,2920,2920,2920,2920,0
20240930,103900,56589990,2920,2920,2920,2920,5
20240930,103800,56575390,2920,2920,2920,2920,10
20240930,103700,56546190,2910,2910,2910,2910,0
20240930,103600,56546190,2910,2910,2910,2910,0
20240930,103500,56546190,2910,2910,2910,2910,0
20240930,103400,56546190,2910,2910,2910,2910,80
20240930,103300,56313390,2905,2905,2910,2905,78
20240930,103200,56086795,2910,2910,2910,2910,0
20240930,103100,56086795,2910,2910,2910,2910,0
20240930,103000,56086795,2910,2910,2910,2910,20
20240930,102900,56028595,2910,2910,2910,2910,0
20240930,102800,56028595,2910,2910,2910,2910,343
20240930,102700,55030465,2910,2910,2910,2910,0
20240930,102600,55030465,2910,2910,2910,2910,181
20240930,102500,54503755,2920,2915,2920,2915,287
20240930,102400,53667100,2920,2920,2920,2920,30
20240930,102300,53579500,2920,2920,2920,2920,7
20240930,102200,53559060,2920,2920,2920,2920,0
20240930,102100,53559060,2920,2920,2920,2920,1
20240930,102000,53556140,2905,2905,2905,2905,0
20240930,101900,53556140,2905,2905,2905,2905,616
20240930,101800,51766660,2905,2905,2905,2905,0
20240930,101700,51766660,2905,2905,2905,2905,0
20240930,101600,51766660,2905,2915,2915,2905,63
20240930,101500,51583625,2920,2920,2920,2920,0
20240930,101400,51583625,2920,2920,2920,2920,1
20240930,101300,51580705,2920,2920,2920,2920,0
20240930,101200,51580705,2920,2920,2920,2920,1
20240930,101100,51577785,2910,2910,2910,2910,10
20240930,101000,51548685,2920,2920,2920,2920,0
20240930,100900,51548685,2920,2920,2920,2920,0
20240930,100800,51548685,2920,2920,2920,2920,7
20240930,100700,51528245,2920,2920,2920,2920,5
20240930,100600,51513645,2910,2910,2910,2910,35
20240930,100500,51411795,2910,2910,2910,2910,10
20240930,100400,51382695,2910,2920,2920,2910,5
20240930,100300,51368135,2910,2910,2910,2910,0
20240930,100200,51368135,2910,2910,2910,2910,1
20240930,100100,51365225,2920,2920,2920,2920,0
20240930,100000,51365225,2920,2920,2920,2920,1
20240930,095900,51362305,2920,2920,2920,2920,0
20240930,095800,51362305,2920,2920,2920,2920,0
20240930,095700,51362305,2920,2920,2920,2920,35
20240930,095600,51260105,2905,2905,2905,2905,0
20240930,095500,51260105,2905,2905,2905,2905,0
20240930,095400,51260105,2905,2905,2905,2905,0
20240930,095300,51260105,2905,2905,2905,2905,0
20240930,095200,51260105,2905,2920,2920,2905,390
20240930,095100,50123485,2935,2930,2935,2930,100
20240930,095000,49830480,2920,2920,2920,2920,265
20240930,094900,49056680,2930,2930,2930,2930,2
20240930,094800,49050820,2920,2920,2920,2920,0
20240930,094700,49050820,2920,2920,2920,2920,36
20240930,094600,48945700,2920,2920,2920,2920,4
20240930,094500,48934020,2910,2910,2910,2910,1739
20240930,094400,43873530,2920,2920,2920,2920,1
20240930,094300,43870610,2910,2910,2910,2910,0
20240930,094200,43870610,2910,2920,2920,2910,916
20240930,094100,41202450,2920,2920,2920,2920,0
20240930,094000,41202450,2920,2920,2920,2920,140
20240930,093900,40793650,2930,2930,2930,2930,0
20240930,093800,40793650,2930,2930,2930,2930,5
20240930,093700,40779000,2930,2920,2930,2910,4002
20240930,093600,29119620,2920,2920,2920,2920,0
20240930,093500,29119620,2920,2920,2920,2920,0
20240930,093400,29119620,2920,2920,2920,2920,2
20240930,093300,29113780,2920,2920,2920,2920,287
20240930,093200,28275740,2920,2920,2920,2920,28
20240930,093100,28193980,2910,2910,2910,2910,0
20240930,093000,28193980,2910,2920,2920,2910,19
20240930,092900,28138640,2915,2915,2915,2915,61
20240930,092800,27960825,2920,2920,2920,2920,11
20240930,092700,27928705,2915,2915,2915,2915,0
20240930,092600,27928705,2915,2915,2915,2915,2
20240930,092500,27922875,2915,2915,2915,2915,82
20240930,092400,27683845,2915,2915,2915,2915,30
20240930,092300,27596395,2915,2915,2915,2915,27
20240930,092200,27517690,2915,2925,2925,2915,2091
20240930,092100,21417730,2935,2935,2935,2935,1
20240930,092000,21414795,2935,2935,2935,2935,0
20240930,091900,21414795,2935,2935,2935,2935,0
20240930,091800,21414795,2935,2935,2935,2935,0
20240930,091700,21414795,2935,2935,2935,2935,20
20240930,091600,21356095,2935,2935,2935,2935,1000
20240930,091500,18421095,2935,2935,2935,2935,22
20240930,091400,18356525,2935,2930,2935,2930,8
20240930,091300,18333050,2935,2935,2935,2935,41
20240930,091200,18212715,2920,2920,2920,2920,50
20240930,091100,18066715,2935,2920,2935,2920,40
20240930,091000,17949900,2935,2935,2935,2935,41
20240930,090900,17829565,2935,2920,2935,2920,54
20240930,090800,17671720,2920,2920,2920,2920,16
20240930,090700,17625000,2920,2920,2920,2920,0
20240930,090600,17625000,2920,2920,2920,2920,370
20240930,090500,16544600,2920,2915,2920,2915,390
20240930,090400,15407745,2915,2920,2920,2915,1507
20240930,090300,11007320,2925,2930,2930,2925,288
20240930,090200,10164330,2930,2935,2935,2930,192
20240930,090100,9601295,2935,2955,2965,2935,199
20240930,090000,9011350,2965,2970,2980,2940,3039