KissMeData/413600/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,213200,659948045,2795,2795,2795,2795,1439
20240930,213100,659948045,2795,2795,2795,2795,0
20240930,213000,659948045,2795,2795,2795,2795,0
20240930,212900,659948045,2795,2795,2795,2795,0
20240930,212800,659948045,2795,2795,2795,2795,0
20240930,212700,659948045,2795,2795,2795,2795,0
20240930,212600,659948045,2795,2795,2795,2795,0
20240930,212500,659948045,2795,2795,2795,2795,0
20240930,212400,659948045,2795,2795,2795,2795,0
20240930,212300,659948045,2795,2795,2795,2795,0
20240930,212200,659948045,2795,2795,2795,2795,0
20240930,212100,659948045,2795,2795,2795,2795,0
20240930,212000,659948045,2795,2795,2795,2795,0
20240930,211900,659948045,2795,2795,2795,2795,0
20240930,211800,659948045,2795,2795,2795,2795,0
20240930,211700,659948045,2795,2795,2795,2795,0
20240930,211600,659948045,2795,2795,2795,2795,0
20240930,211500,659948045,2795,2795,2795,2795,0
20240930,211400,659948045,2795,2795,2795,2795,0
20240930,211300,659948045,2795,2795,2795,2795,0
20240930,211200,659948045,2795,2795,2795,2795,0
20240930,211100,659948045,2795,2795,2795,2795,0
20240930,211000,659948045,2795,2795,2795,2795,0
20240930,210900,659948045,2795,2795,2795,2795,0
20240930,210800,659948045,2795,2795,2795,2795,0
20240930,210700,659948045,2795,2795,2795,2795,0
20240930,210600,659948045,2795,2795,2795,2795,0
20240930,210500,659948045,2795,2795,2795,2795,0
20240930,210400,659948045,2795,2795,2795,2795,0
20240930,210300,659948045,2795,2795,2795,2795,0
20240930,210200,659948045,2795,2795,2795,2795,1439
20240930,210100,659948045,2795,2795,2795,2795,0
20240930,210000,659948045,2795,2795,2795,2795,0
20240930,205900,659948045,2795,2795,2795,2795,0
20240930,205800,659948045,2795,2795,2795,2795,0
20240930,205700,659948045,2795,2795,2795,2795,0
20240930,205600,659948045,2795,2795,2795,2795,0
20240930,205500,659948045,2795,2795,2795,2795,0
20240930,205400,659948045,2795,2795,2795,2795,0
20240930,205300,659948045,2795,2795,2795,2795,0
20240930,205200,659948045,2795,2795,2795,2795,0
20240930,205100,659948045,2795,2795,2795,2795,0
20240930,205000,659948045,2795,2795,2795,2795,0
20240930,204900,659948045,2795,2795,2795,2795,0
20240930,204800,659948045,2795,2795,2795,2795,0
20240930,204700,659948045,2795,2795,2795,2795,0
20240930,204600,659948045,2795,2795,2795,2795,0
20240930,204500,659948045,2795,2795,2795,2795,0
20240930,204400,659948045,2795,2795,2795,2795,0
20240930,204300,659948045,2795,2795,2795,2795,0
20240930,204200,659948045,2795,2795,2795,2795,0
20240930,204100,659948045,2795,2795,2795,2795,0
20240930,204000,659948045,2795,2795,2795,2795,0
20240930,203900,659948045,2795,2795,2795,2795,0
20240930,203800,659948045,2795,2795,2795,2795,0
20240930,203700,659948045,2795,2795,2795,2795,0
20240930,203600,659948045,2795,2795,2795,2795,0
20240930,203500,659948045,2795,2795,2795,2795,0
20240930,203400,659948045,2795,2795,2795,2795,0
20240930,203300,659948045,2795,2795,2795,2795,0
20240930,203200,659948045,2795,2795,2795,2795,1439
20240930,203100,659948045,2795,2795,2795,2795,0
20240930,203000,659948045,2795,2795,2795,2795,0
20240930,202900,659948045,2795,2795,2795,2795,0
20240930,202800,659948045,2795,2795,2795,2795,0
20240930,202700,659948045,2795,2795,2795,2795,0
20240930,202600,659948045,2795,2795,2795,2795,0
20240930,202500,659948045,2795,2795,2795,2795,0
20240930,202400,659948045,2795,2795,2795,2795,0
20240930,202300,659948045,2795,2795,2795,2795,0
20240930,202200,659948045,2795,2795,2795,2795,0
20240930,202100,659948045,2795,2795,2795,2795,0
20240930,202000,659948045,2795,2795,2795,2795,0
20240930,201900,659948045,2795,2795,2795,2795,0
20240930,201800,659948045,2795,2795,2795,2795,0
20240930,201700,659948045,2795,2795,2795,2795,0
20240930,201600,659948045,2795,2795,2795,2795,0
20240930,201500,659948045,2795,2795,2795,2795,0
20240930,201400,659948045,2795,2795,2795,2795,0
20240930,201300,659948045,2795,2795,2795,2795,0
20240930,201200,659948045,2795,2795,2795,2795,0
20240930,201100,659948045,2795,2795,2795,2795,0
20240930,201000,659948045,2795,2795,2795,2795,0
20240930,200900,659948045,2795,2795,2795,2795,0
20240930,200800,659948045,2795,2795,2795,2795,0
20240930,200700,659948045,2795,2795,2795,2795,0
20240930,200600,659948045,2795,2795,2795,2795,0
20240930,200500,659948045,2795,2795,2795,2795,0
20240930,200400,659948045,2795,2795,2795,2795,0
20240930,200300,659948045,2795,2795,2795,2795,0
20240930,200200,659948045,2795,2795,2795,2795,1439
20240930,200100,659948045,2795,2795,2795,2795,0
20240930,200000,659948045,2795,2795,2795,2795,0
20240930,195900,659948045,2795,2795,2795,2795,0
20240930,195800,659948045,2795,2795,2795,2795,0
20240930,195700,659948045,2795,2795,2795,2795,0
20240930,195600,659948045,2795,2795,2795,2795,0
20240930,195500,659948045,2795,2795,2795,2795,0
20240930,195400,659948045,2795,2795,2795,2795,0
20240930,195300,659948045,2795,2795,2795,2795,0
20240930,195200,659948045,2795,2795,2795,2795,0
20240930,195100,659948045,2795,2795,2795,2795,0
20240930,195000,659948045,2795,2795,2795,2795,0
20240930,194900,659948045,2795,2795,2795,2795,0
20240930,194800,659948045,2795,2795,2795,2795,0
20240930,194700,659948045,2795,2795,2795,2795,0
20240930,194600,659948045,2795,2795,2795,2795,0
20240930,194500,659948045,2795,2795,2795,2795,0
20240930,194400,659948045,2795,2795,2795,2795,0
20240930,194300,659948045,2795,2795,2795,2795,0
20240930,194200,659948045,2795,2795,2795,2795,0
20240930,194100,659948045,2795,2795,2795,2795,0
20240930,194000,659948045,2795,2795,2795,2795,0
20240930,193900,659948045,2795,2795,2795,2795,0
20240930,193800,659948045,2795,2795,2795,2795,0
20240930,193700,659948045,2795,2795,2795,2795,0
20240930,193600,659948045,2795,2795,2795,2795,0
20240930,193500,659948045,2795,2795,2795,2795,0
20240930,193400,659948045,2795,2795,2795,2795,0
20240930,193300,659948045,2795,2795,2795,2795,0
20240930,193200,659948045,2795,2795,2795,2795,1439
20240930,193100,659948045,2795,2795,2795,2795,0
20240930,193000,659948045,2795,2795,2795,2795,0
20240930,192900,659948045,2795,2795,2795,2795,0
20240930,192800,659948045,2795,2795,2795,2795,0
20240930,192700,659948045,2795,2795,2795,2795,0
20240930,192600,659948045,2795,2795,2795,2795,0
20240930,192500,659948045,2795,2795,2795,2795,0
20240930,192400,659948045,2795,2795,2795,2795,0
20240930,192300,659948045,2795,2795,2795,2795,0
20240930,192200,659948045,2795,2795,2795,2795,0
20240930,192100,659948045,2795,2795,2795,2795,0
20240930,192000,659948045,2795,2795,2795,2795,0
20240930,191900,659948045,2795,2795,2795,2795,0
20240930,191800,659948045,2795,2795,2795,2795,0
20240930,191700,659948045,2795,2795,2795,2795,0
20240930,191600,659948045,2795,2795,2795,2795,0
20240930,191500,659948045,2795,2795,2795,2795,0
20240930,191400,659948045,2795,2795,2795,2795,0
20240930,191300,659948045,2795,2795,2795,2795,0
20240930,191200,659948045,2795,2795,2795,2795,0
20240930,191100,659948045,2795,2795,2795,2795,0
20240930,191000,659948045,2795,2795,2795,2795,0
20240930,190900,659948045,2795,2795,2795,2795,0
20240930,190800,659948045,2795,2795,2795,2795,0
20240930,190700,659948045,2795,2795,2795,2795,0
20240930,190600,659948045,2795,2795,2795,2795,0
20240930,190500,659948045,2795,2795,2795,2795,0
20240930,190400,659948045,2795,2795,2795,2795,0
20240930,190300,659948045,2795,2795,2795,2795,0
20240930,190200,659948045,2795,2795,2795,2795,1439
20240930,190100,659948045,2795,2795,2795,2795,0
20240930,190000,659948045,2795,2795,2795,2795,0
20240930,185900,659948045,2795,2795,2795,2795,0
20240930,185800,659948045,2795,2795,2795,2795,0
20240930,185700,659948045,2795,2795,2795,2795,0
20240930,185600,659948045,2795,2795,2795,2795,0
20240930,185500,659948045,2795,2795,2795,2795,0
20240930,185400,659948045,2795,2795,2795,2795,0
20240930,185300,659948045,2795,2795,2795,2795,0
20240930,185200,659948045,2795,2795,2795,2795,0
20240930,185100,659948045,2795,2795,2795,2795,0
20240930,185000,659948045,2795,2795,2795,2795,0
20240930,184900,659948045,2795,2795,2795,2795,0
20240930,184800,659948045,2795,2795,2795,2795,0
20240930,184700,659948045,2795,2795,2795,2795,0
20240930,184600,659948045,2795,2795,2795,2795,0
20240930,184500,659948045,2795,2795,2795,2795,0
20240930,184400,659948045,2795,2795,2795,2795,0
20240930,184300,659948045,2795,2795,2795,2795,0
20240930,184200,659948045,2795,2795,2795,2795,0
20240930,184100,659948045,2795,2795,2795,2795,0
20240930,184000,659948045,2795,2795,2795,2795,0
20240930,183900,659948045,2795,2795,2795,2795,0
20240930,183800,659948045,2795,2795,2795,2795,0
20240930,183700,659948045,2795,2795,2795,2795,0
20240930,183600,659948045,2795,2795,2795,2795,0
20240930,183500,659948045,2795,2795,2795,2795,0
20240930,183400,659948045,2795,2795,2795,2795,0
20240930,183300,659948045,2795,2795,2795,2795,0
20240930,183200,659948045,2795,2795,2795,2795,1439
20240930,183100,659948045,2795,2795,2795,2795,0
20240930,183000,659948045,2795,2795,2795,2795,0
20240930,182900,659948045,2795,2795,2795,2795,0
20240930,182800,659948045,2795,2795,2795,2795,0
20240930,182700,659948045,2795,2795,2795,2795,0
20240930,182600,659948045,2795,2795,2795,2795,0
20240930,182500,659948045,2795,2795,2795,2795,0
20240930,182400,659948045,2795,2795,2795,2795,0
20240930,182300,659948045,2795,2795,2795,2795,0
20240930,182200,659948045,2795,2795,2795,2795,0
20240930,182100,659948045,2795,2795,2795,2795,0
20240930,182000,659948045,2795,2795,2795,2795,0
20240930,181900,659948045,2795,2795,2795,2795,0
20240930,181800,659948045,2795,2795,2795,2795,0
20240930,181700,659948045,2795,2795,2795,2795,0
20240930,181600,659948045,2795,2795,2795,2795,0
20240930,181500,659948045,2795,2795,2795,2795,0
20240930,181400,659948045,2795,2795,2795,2795,0
20240930,181300,659948045,2795,2795,2795,2795,0
20240930,181200,659948045,2795,2795,2795,2795,0
20240930,181100,659948045,2795,2795,2795,2795,0
20240930,181000,659948045,2795,2795,2795,2795,0
20240930,180900,659948045,2795,2795,2795,2795,0
20240930,180800,659948045,2795,2795,2795,2795,0
20240930,180700,659948045,2795,2795,2795,2795,0
20240930,180600,659948045,2795,2795,2795,2795,0
20240930,180500,659948045,2795,2795,2795,2795,0
20240930,180400,659948045,2795,2795,2795,2795,0
20240930,180300,659948045,2795,2795,2795,2795,0
20240930,180200,659948045,2795,2795,2795,2795,1439
20240930,180100,659948045,2795,2795,2795,2795,0
20240930,180000,659948045,2795,2795,2795,2795,0
20240930,175900,659948045,2795,2795,2795,2795,0
20240930,175800,659948045,2795,2795,2795,2795,0
20240930,175700,659948045,2795,2795,2795,2795,0
20240930,175600,659948045,2795,2795,2795,2795,0
20240930,175500,659948045,2795,2795,2795,2795,0
20240930,175400,659948045,2795,2795,2795,2795,0
20240930,175300,659948045,2795,2795,2795,2795,0
20240930,175200,659948045,2795,2795,2795,2795,0
20240930,175100,659948045,2795,2795,2795,2795,0
20240930,175000,659948045,2795,2795,2795,2795,0
20240930,174900,659948045,2795,2795,2795,2795,0
20240930,174800,659948045,2795,2795,2795,2795,0
20240930,174700,659948045,2795,2795,2795,2795,0
20240930,174600,659948045,2795,2795,2795,2795,0
20240930,174500,659948045,2795,2795,2795,2795,0
20240930,174400,659948045,2795,2795,2795,2795,0
20240930,174300,659948045,2795,2795,2795,2795,0
20240930,174200,659948045,2795,2795,2795,2795,0
20240930,174100,659948045,2795,2795,2795,2795,0
20240930,174000,659948045,2795,2795,2795,2795,0
20240930,173900,659948045,2795,2795,2795,2795,0
20240930,173800,659948045,2795,2795,2795,2795,0
20240930,173700,659948045,2795,2795,2795,2795,0
20240930,173600,659948045,2795,2795,2795,2795,0
20240930,173500,659948045,2795,2795,2795,2795,0
20240930,173400,659948045,2795,2795,2795,2795,0
20240930,173300,659948045,2795,2795,2795,2795,0
20240930,173200,659948045,2795,2795,2795,2795,1439
20240930,173100,659948045,2795,2795,2795,2795,0
20240930,173000,659948045,2795,2795,2795,2795,0
20240930,172900,659948045,2795,2795,2795,2795,0
20240930,172800,659948045,2795,2795,2795,2795,0
20240930,172700,659948045,2795,2795,2795,2795,0
20240930,172600,659948045,2795,2795,2795,2795,0
20240930,172500,659948045,2795,2795,2795,2795,0
20240930,172400,659948045,2795,2795,2795,2795,0
20240930,172300,659948045,2795,2795,2795,2795,0
20240930,172200,659948045,2795,2795,2795,2795,0
20240930,172100,659948045,2795,2795,2795,2795,0
20240930,172000,659948045,2795,2795,2795,2795,0
20240930,171900,659948045,2795,2795,2795,2795,0
20240930,171800,659948045,2795,2795,2795,2795,0
20240930,171700,659948045,2795,2795,2795,2795,0
20240930,171600,659948045,2795,2795,2795,2795,0
20240930,171500,659948045,2795,2795,2795,2795,0
20240930,171400,659948045,2795,2795,2795,2795,0
20240930,171300,659948045,2795,2795,2795,2795,0
20240930,171200,659948045,2795,2795,2795,2795,0
20240930,171100,659948045,2795,2795,2795,2795,0
20240930,171000,659948045,2795,2795,2795,2795,0
20240930,170900,659948045,2795,2795,2795,2795,0
20240930,170800,659948045,2795,2795,2795,2795,0
20240930,170700,659948045,2795,2795,2795,2795,0
20240930,170600,659948045,2795,2795,2795,2795,0
20240930,170500,659948045,2795,2795,2795,2795,0
20240930,170400,659948045,2795,2795,2795,2795,0
20240930,170300,659948045,2795,2795,2795,2795,0
20240930,170200,659948045,2795,2795,2795,2795,1439
20240930,170100,659948045,2795,2795,2795,2795,0
20240930,170000,659948045,2795,2795,2795,2795,0
20240930,165900,659948045,2795,2795,2795,2795,0
20240930,165800,659948045,2795,2795,2795,2795,0
20240930,165700,659948045,2795,2795,2795,2795,0
20240930,165600,659948045,2795,2795,2795,2795,0
20240930,165500,659948045,2795,2795,2795,2795,0
20240930,165400,659948045,2795,2795,2795,2795,0
20240930,165300,659948045,2795,2795,2795,2795,0
20240930,165200,659948045,2795,2795,2795,2795,0
20240930,165100,659948045,2795,2795,2795,2795,0
20240930,165000,659948045,2795,2795,2795,2795,0
20240930,164900,659948045,2795,2795,2795,2795,0
20240930,164800,659948045,2795,2795,2795,2795,0
20240930,164700,659948045,2795,2795,2795,2795,0
20240930,164600,659948045,2795,2795,2795,2795,0
20240930,164500,659948045,2795,2795,2795,2795,0
20240930,164400,659948045,2795,2795,2795,2795,0
20240930,164300,659948045,2795,2795,2795,2795,0
20240930,164200,659948045,2795,2795,2795,2795,0
20240930,164100,659948045,2795,2795,2795,2795,0
20240930,164000,659948045,2795,2795,2795,2795,0
20240930,163900,659948045,2795,2795,2795,2795,0
20240930,163800,659948045,2795,2795,2795,2795,0
20240930,163700,659948045,2795,2795,2795,2795,0
20240930,163600,659948045,2795,2795,2795,2795,0
20240930,163500,659948045,2795,2795,2795,2795,0
20240930,163400,659948045,2795,2795,2795,2795,0
20240930,163300,659948045,2795,2795,2795,2795,0
20240930,163200,659948045,2795,2795,2795,2795,1439
20240930,163100,659948045,2795,2795,2795,2795,0
20240930,163000,659948045,2795,2795,2795,2795,0
20240930,162900,659948045,2795,2795,2795,2795,0
20240930,162800,659948045,2795,2795,2795,2795,0
20240930,162700,659948045,2795,2795,2795,2795,0
20240930,162600,659948045,2795,2795,2795,2795,0
20240930,162500,659948045,2795,2795,2795,2795,0
20240930,162400,659948045,2795,2795,2795,2795,0
20240930,162300,659948045,2795,2795,2795,2795,0
20240930,162200,659948045,2795,2795,2795,2795,0
20240930,162100,659948045,2795,2795,2795,2795,0
20240930,162000,659948045,2795,2795,2795,2795,0
20240930,161900,659948045,2795,2795,2795,2795,0
20240930,161800,659948045,2795,2795,2795,2795,0
20240930,161700,659948045,2795,2795,2795,2795,0
20240930,161600,659948045,2795,2795,2795,2795,0
20240930,161500,659948045,2795,2795,2795,2795,0
20240930,161400,659948045,2795,2795,2795,2795,0
20240930,161300,659948045,2795,2795,2795,2795,0
20240930,161200,659948045,2795,2795,2795,2795,0
20240930,161100,659948045,2795,2795,2795,2795,0
20240930,161000,659948045,2795,2795,2795,2795,0
20240930,160900,659948045,2795,2795,2795,2795,0
20240930,160800,659948045,2795,2795,2795,2795,0
20240930,160700,659948045,2795,2795,2795,2795,0
20240930,160600,659948045,2795,2795,2795,2795,0
20240930,160500,659948045,2795,2795,2795,2795,0
20240930,160400,659948045,2795,2795,2795,2795,0
20240930,160300,659948045,2795,2795,2795,2795,0
20240930,160200,659948045,2795,2795,2795,2795,1439
20240930,160100,659948045,2795,2795,2795,2795,0
20240930,160000,659948045,2795,2795,2795,2795,0
20240930,155900,659948045,2795,2795,2795,2795,0
20240930,155800,659948045,2795,2795,2795,2795,0
20240930,155700,659948045,2795,2795,2795,2795,0
20240930,155600,659948045,2795,2795,2795,2795,0
20240930,155500,659948045,2795,2795,2795,2795,0
20240930,155400,659948045,2795,2795,2795,2795,0
20240930,155300,659948045,2795,2795,2795,2795,0
20240930,155200,659948045,2795,2795,2795,2795,0
20240930,155100,659948045,2795,2795,2795,2795,0
20240930,155000,659948045,2795,2795,2795,2795,0
20240930,154900,659948045,2795,2795,2795,2795,0
20240930,154800,659948045,2795,2795,2795,2795,0
20240930,154700,659948045,2795,2795,2795,2795,0
20240930,154600,659948045,2795,2795,2795,2795,0
20240930,154500,659948045,2795,2795,2795,2795,0
20240930,154400,659948045,2795,2795,2795,2795,0
20240930,154300,659948045,2795,2795,2795,2795,0
20240930,154200,659948045,2795,2795,2795,2795,0
20240930,154100,659948045,2795,2795,2795,2795,0
20240930,154000,659948045,2795,2795,2795,2795,0
20240930,153900,659948045,2795,2795,2795,2795,0
20240930,153800,659948045,2795,2795,2795,2795,0
20240930,153700,659948045,2795,2795,2795,2795,0
20240930,153600,659948045,2795,2795,2795,2795,0
20240930,153500,659948045,2795,2795,2795,2795,0
20240930,153400,659948045,2795,2795,2795,2795,0
20240930,153300,659948045,2795,2795,2795,2795,0
20240930,153200,659948045,2795,2795,2795,2795,1439
20240930,153100,659948045,2795,2795,2795,2795,0
20240930,153000,659948045,2795,2795,2795,2795,1439
20240930,152900,655926040,2795,2795,2795,2795,0
20240930,152800,655926040,2795,2795,2795,2795,0
20240930,152700,655926040,2795,2795,2795,2795,0
20240930,152600,655926040,2795,2795,2795,2795,0
20240930,152500,655926040,2795,2795,2795,2795,0
20240930,152400,655926040,2795,2795,2795,2795,0
20240930,152300,655926040,2795,2795,2795,2795,0
20240930,152200,655926040,2795,2795,2795,2795,0
20240930,152100,655926040,2795,2795,2795,2795,0
20240930,152000,655926040,2795,2795,2795,2795,0
20240930,151900,655926040,2795,2775,2795,2775,1003
20240930,151800,653142655,2775,2780,2780,2775,28
20240930,151700,653064820,2800,2800,2800,2800,0
20240930,151600,653064820,2800,2800,2800,2800,0
20240930,151500,653064820,2800,2800,2800,2800,0
20240930,151400,653064820,2800,2800,2800,2775,35
20240930,151300,652967460,2785,2785,2785,2785,20
20240930,151200,652911760,2800,2800,2800,2800,0
20240930,151100,652911760,2800,2800,2800,2800,1
20240930,151000,652908960,2780,2785,2785,2780,77
20240930,150900,652694850,2800,2800,2800,2800,156
20240930,150800,652258050,2800,2800,2800,2800,0
20240930,150700,652258050,2800,2800,2800,2800,0
20240930,150600,652258050,2800,2800,2800,2800,0
20240930,150500,652258050,2800,2780,2800,2780,201
20240930,150400,651699250,2780,2795,2795,2780,8872
20240930,150300,627010895,2795,2795,2795,2795,50
20240930,150200,626871145,2800,2800,2800,2800,0
20240930,150100,626871145,2800,2800,2800,2800,0
20240930,150000,626871145,2800,2800,2800,2800,0
20240930,145900,626871145,2800,2800,2800,2800,0
20240930,145800,626871145,2800,2800,2800,2800,0
20240930,145700,626871145,2800,2800,2800,2800,0
20240930,145600,626871145,2800,2800,2800,2800,0
20240930,145500,626871145,2800,2800,2800,2800,0
20240930,145400,626871145,2800,2800,2800,2800,0
20240930,145300,626871145,2800,2800,2800,2800,0
20240930,145200,626871145,2800,2800,2800,2800,89
20240930,145100,626621945,2800,2800,2800,2800,0
20240930,145000,626621945,2800,2795,2800,2795,49
20240930,144900,626484985,2790,2790,2790,2790,29
20240930,144800,626404075,2790,2790,2790,2790,19
20240930,144700,626351065,2795,2795,2795,2795,797
20240930,144600,624123450,2800,2800,2800,2800,0
20240930,144500,624123450,2800,2800,2800,2800,67
20240930,144400,623935850,2795,2795,2795,2795,49
20240930,144300,623798895,2805,2805,2805,2805,200
20240930,144200,623237895,2815,2815,2815,2815,0
20240930,144100,623237895,2815,2815,2815,2815,0
20240930,144000,623237895,2815,2815,2820,2795,2746
20240930,143900,615534085,2815,2810,2815,2810,1574
20240930,143800,611108575,2800,2800,2800,2800,2
20240930,143700,611102975,2800,2795,2800,2795,406
20240930,143600,609967215,2795,2795,2795,2795,268
20240930,143500,609218155,2800,2800,2800,2800,2
20240930,143400,609212555,2805,2805,2805,2805,0
20240930,143300,609212555,2805,2805,2805,2805,1
20240930,143200,609209750,2795,2800,2800,2795,3010
20240930,143100,600796780,2795,2795,2795,2795,1
20240930,143000,600793985,2815,2815,2815,2815,0
20240930,142900,600793985,2815,2815,2815,2815,0
20240930,142800,600793985,2815,2815,2815,2815,165
20240930,142700,600329510,2815,2815,2815,2815,0
20240930,142600,600329510,2815,2815,2815,2815,1
20240930,142500,600326695,2795,2820,2820,2795,775
20240930,142400,598156230,2820,2820,2820,2820,1980
20240930,142300,592572630,2820,2805,2820,2805,8131
20240930,142200,569702200,2810,2810,2810,2810,0
20240930,142100,569702200,2810,2805,2810,2805,1167
20240930,142000,566425085,2805,2805,2805,2805,50
20240930,141900,566284835,2805,2805,2805,2805,319
20240930,141800,565390040,2805,2805,2805,2805,681
20240930,141700,563479835,2805,2800,2805,2800,151
20240930,141600,563056975,2800,2800,2800,2800,1
20240930,141500,563054175,2805,2805,2805,2805,1
20240930,141400,563051370,2790,2790,2790,2790,19
20240930,141300,562998360,2790,2790,2790,2790,0
20240930,141200,562998360,2790,2790,2790,2790,0
20240930,141100,562998360,2790,2800,2800,2790,1989
20240930,141000,557437135,2800,2805,2805,2800,1200
20240930,140900,554077130,2805,2810,2810,2805,819
20240930,140800,551775835,2810,2810,2810,2805,26074
20240930,140700,478507905,2810,2810,2810,2810,29996
20240930,140600,394219145,2805,2805,2805,2805,449
20240930,140500,392959700,2790,2790,2790,2790,0
20240930,140400,392959700,2790,2790,2790,2790,0
20240930,140300,392959700,2790,2790,2790,2790,786
20240930,140200,390766760,2790,2790,2790,2790,0
20240930,140100,390766760,2790,2795,2810,2790,20
20240930,140000,390710805,2795,2795,2795,2795,284
20240930,135900,389917025,2795,2800,2800,2795,87
20240930,135800,389673675,2800,2800,2800,2800,0
20240930,135700,389673675,2800,2800,2800,2800,363
20240930,135600,388657275,2800,2800,2800,2800,1005
20240930,135500,385843275,2795,2810,2810,2795,477
20240930,135400,384503590,2805,2795,2805,2795,1455
20240930,135300,380425555,2800,2780,2800,2780,5448
20240930,135200,365236040,2780,2780,2780,2780,238
20240930,135100,364574400,2780,2770,2780,2770,135
20240930,135000,364200110,2765,2765,2765,2760,5281
20240930,134900,349598390,2760,2765,2765,2760,1381
20240930,134800,345786690,2765,2760,2765,2760,1480
20240930,134700,341701235,2760,2760,2760,2760,0
20240930,134600,341701235,2760,2760,2760,2760,30
20240930,134500,341618435,2750,2760,2760,2750,835
20240930,134400,339314325,2760,2745,2760,2740,80
20240930,134300,339094740,2745,2745,2745,2745,0
20240930,134200,339094740,2745,2745,2745,2745,0
20240930,134100,339094740,2745,2745,2745,2745,4
20240930,134000,339083760,2740,2740,2740,2740,10
20240930,133900,339056360,2740,2740,2745,2735,73
20240930,133800,338856095,2730,2735,2735,2730,61
20240930,133700,338689290,2730,2730,2730,2730,0
20240930,133600,338689290,2730,2735,2735,2730,145
20240930,133500,338292740,2730,2730,2730,2730,0
20240930,133400,338292740,2730,2730,2730,2730,0
20240930,133300,338292740,2730,2735,2735,2730,28
20240930,133200,338216175,2725,2725,2725,2725,0
20240930,133100,338216175,2725,2725,2725,2725,0
20240930,133000,338216175,2725,2725,2725,2725,10
20240930,132900,338188925,2735,2735,2735,2735,0
20240930,132800,338188925,2735,2735,2735,2735,0
20240930,132700,338188925,2735,2735,2735,2735,0
20240930,132600,338188925,2735,2735,2735,2735,100
20240930,132500,337915425,2740,2740,2740,2740,0
20240930,132400,337915425,2740,2740,2740,2740,0
20240930,132300,337915425,2740,2740,2740,2740,0
20240930,132200,337915425,2740,2740,2740,2740,0
20240930,132100,337915425,2740,2740,2740,2740,0
20240930,132000,337915425,2740,2740,2740,2740,1
20240930,131900,337912685,2705,2735,2735,2705,4109
20240930,131800,326762950,2735,2735,2735,2735,0
20240930,131700,326762950,2735,2745,2745,2735,3402
20240930,131600,317455480,2760,2760,2760,2760,0
20240930,131500,317455480,2760,2760,2760,2760,633
20240930,131400,315708400,2735,2735,2735,2735,0
20240930,131300,315708400,2735,2760,2760,2735,855
20240930,131200,313369325,2760,2760,2760,2760,0
20240930,131100,313369325,2760,2760,2760,2760,0
20240930,131000,313369325,2760,2760,2760,2760,0
20240930,130900,313369325,2760,2760,2760,2760,3
20240930,130800,313361045,2760,2760,2760,2760,1025
20240930,130700,310532045,2765,2765,2765,2765,0
20240930,130600,310532045,2765,2765,2765,2765,0
20240930,130500,310532045,2765,2765,2765,2765,0
20240930,130400,310532045,2765,2765,2765,2765,0
20240930,130300,310532045,2765,2765,2765,2765,0
20240930,130200,310532045,2765,2765,2765,2765,0
20240930,130100,310532045,2765,2765,2765,2765,854
20240930,130000,308170735,2765,2765,2765,2765,0
20240930,125900,308170735,2765,2765,2765,2765,1
20240930,125800,308167970,2765,2765,2765,2765,0
20240930,125700,308167970,2765,2760,2765,2760,14
20240930,125600,308129310,2735,2735,2735,2735,0
20240930,125500,308129310,2735,2735,2735,2735,0
20240930,125400,308129310,2735,2765,2765,2735,4514
20240930,125300,295771680,2765,2765,2765,2765,1812
20240930,125200,290761500,2765,2760,2765,2760,2000
20240930,125100,285232390,2755,2755,2755,2755,0
20240930,125000,285232390,2755,2760,2760,2755,651
20240930,124900,283438275,2765,2760,2765,2760,935
20240930,124800,280856590,2760,2745,2760,2745,3305
20240930,124700,271765760,2745,2740,2745,2740,118
20240930,124600,271442340,2740,2740,2740,2740,1
20240930,124500,271439600,2740,2740,2740,2740,10
20240930,124400,271412200,2740,2740,2740,2740,0
20240930,124300,271412200,2740,2740,2740,2740,0
20240930,124200,271412200,2740,2740,2740,2740,0
20240930,124100,271412200,2740,2740,2740,2740,0
20240930,124000,271412200,2740,2740,2740,2740,0
20240930,123900,271412200,2740,2735,2740,2735,1198
20240930,123800,268130115,2740,2740,2740,2740,0
20240930,123700,268130115,2740,2740,2740,2740,0
20240930,123600,268130115,2740,2740,2740,2740,0
20240930,123500,268130115,2740,2745,2745,2740,40
20240930,123400,268020465,2745,2735,2745,2735,2500
20240930,123300,261167745,2735,2735,2735,2735,0
20240930,123200,261167745,2735,2720,2735,2720,20
20240930,123100,261113180,2715,2715,2715,2715,0
20240930,123000,261113180,2715,2715,2715,2715,717
20240930,122900,259166525,2710,2705,2710,2705,401
20240930,122800,258080320,2705,2705,2705,2705,0
20240930,122700,258080320,2705,2705,2705,2705,0
20240930,122600,258080320,2705,2705,2705,2705,0
20240930,122500,258080320,2705,2705,2705,2705,0
20240930,122400,258080320,2705,2705,2705,2705,0
20240930,122300,258080320,2705,2705,2705,2705,0
20240930,122200,258080320,2705,2705,2705,2705,0
20240930,122100,258080320,2705,2705,2705,2705,0
20240930,122000,258080320,2705,2705,2705,2705,0
20240930,121900,258080320,2705,2705,2705,2705,11
20240930,121800,258050565,2705,2705,2705,2705,0
20240930,121700,258050565,2705,2705,2705,2705,0
20240930,121600,258050565,2705,2705,2705,2705,0
20240930,121500,258050565,2705,2705,2705,2705,0
20240930,121400,258050565,2705,2705,2705,2705,0
20240930,121300,258050565,2705,2705,2705,2705,1
20240930,121200,258047860,2700,2700,2700,2700,0
20240930,121100,258047860,2700,2700,2700,2700,0
20240930,121000,258047860,2700,2700,2700,2700,0
20240930,120900,258047860,2700,2700,2700,2700,100
20240930,120800,257777860,2700,2700,2700,2700,0
20240930,120700,257777860,2700,2700,2700,2700,0
20240930,120600,257777860,2700,2700,2700,2700,20
20240930,120500,257723860,2700,2700,2700,2700,0
20240930,120400,257723860,2700,2700,2700,2700,0
20240930,120300,257723860,2700,2700,2700,2700,0
20240930,120200,257723860,2700,2700,2700,2700,0
20240930,120100,257723860,2700,2700,2700,2700,0
20240930,120000,257723860,2700,2700,2700,2700,0
20240930,115900,257723860,2700,2700,2700,2700,0
20240930,115800,257723860,2700,2700,2700,2700,0
20240930,115700,257723860,2700,2700,2700,2700,0
20240930,115600,257723860,2700,2700,2700,2700,26
20240930,115500,257653660,2695,2695,2695,2695,0
20240930,115400,257653660,2695,2695,2695,2695,0
20240930,115300,257653660,2695,2695,2695,2695,0
20240930,115200,257653660,2695,2695,2695,2695,0
20240930,115100,257653660,2695,2695,2695,2695,0
20240930,115000,257653660,2695,2700,2700,2695,270
20240930,114900,256925510,2705,2705,2705,2705,0
20240930,114800,256925510,2705,2705,2705,2705,0
20240930,114700,256925510,2705,2705,2705,2705,0
20240930,114600,256925510,2705,2705,2705,2705,0
20240930,114500,256925510,2705,2705,2705,2705,12
20240930,114400,256893050,2710,2710,2710,2710,936
20240930,114300,254356490,2710,2710,2710,2710,0
20240930,114200,254356490,2710,2710,2710,2710,64
20240930,114100,254183050,2710,2710,2710,2710,0
20240930,114000,254183050,2710,2710,2710,2710,736
20240930,113900,252188490,2715,2710,2715,2710,1000
20240930,113800,249476610,2705,2705,2705,2705,0
20240930,113700,249476610,2705,2705,2705,2705,0
20240930,113600,249476610,2705,2705,2705,2705,0
20240930,113500,249476610,2705,2705,2705,2705,0
20240930,113400,249476610,2705,2705,2705,2705,0
20240930,113300,249476610,2705,2705,2705,2705,0
20240930,113200,249476610,2705,2705,2705,2705,0
20240930,113100,249476610,2705,2705,2705,2705,287
20240930,113000,248700275,2710,2710,2710,2710,0
20240930,112900,248700275,2710,2710,2710,2710,0
20240930,112800,248700275,2710,2710,2710,2710,1
20240930,112700,248697565,2690,2690,2690,2690,0
20240930,112600,248697565,2690,2690,2690,2690,0
20240930,112500,248697565,2690,2690,2690,2690,0
20240930,112400,248697565,2690,2690,2690,2690,0
20240930,112300,248697565,2690,2705,2705,2690,3590
20240930,112200,239022920,2705,2705,2705,2705,719
20240930,112100,237078025,2700,2700,2700,2700,100
20240930,112000,236808025,2705,2705,2705,2705,72
20240930,111900,236613265,2700,2700,2700,2700,0
20240930,111800,236613265,2700,2700,2700,2700,0
20240930,111700,236613265,2700,2700,2700,2700,0
20240930,111600,236613265,2700,2700,2700,2700,0
20240930,111500,236613265,2700,2700,2700,2700,100
20240930,111400,236343265,2705,2705,2705,2705,0
20240930,111300,236343265,2705,2705,2705,2705,0
20240930,111200,236343265,2705,2705,2705,2705,0
20240930,111100,236343265,2705,2705,2705,2705,0
20240930,111000,236343265,2705,2705,2705,2705,0
20240930,110900,236343265,2705,2705,2705,2705,0
20240930,110800,236343265,2705,2705,2705,2705,0
20240930,110700,236343265,2705,2705,2705,2705,0
20240930,110600,236343265,2705,2705,2705,2705,0
20240930,110500,236343265,2705,2705,2705,2705,100
20240930,110400,236072765,2705,2705,2705,2705,2
20240930,110300,236067355,2700,2700,2700,2700,0
20240930,110200,236067355,2700,2695,2700,2695,4000
20240930,110100,225281110,2690,2690,2690,2690,0
20240930,110000,225281110,2690,2690,2690,2690,0
20240930,105900,225281110,2690,2690,2690,2690,0
20240930,105800,225281110,2690,2690,2690,2690,0
20240930,105700,225281110,2690,2690,2690,2690,0
20240930,105600,225281110,2690,2690,2690,2690,0
20240930,105500,225281110,2690,2690,2690,2690,0
20240930,105400,225281110,2690,2690,2690,2690,1103
20240930,105300,222314040,2695,2695,2695,2695,1093
20240930,105200,219368405,2700,2700,2700,2700,0
20240930,105100,219368405,2700,2700,2700,2700,0
20240930,105000,219368405,2700,2700,2700,2700,0
20240930,104900,219368405,2700,2700,2700,2700,30
20240930,104800,219287405,2705,2705,2705,2705,0
20240930,104700,219287405,2705,2705,2705,2705,0
20240930,104600,219287405,2705,2705,2705,2705,0
20240930,104500,219287405,2705,2705,2705,2705,1
20240930,104400,219284700,2700,2700,2700,2700,1220
20240930,104300,215990700,2705,2705,2705,2705,17
20240930,104200,215944715,2705,2710,2710,2705,120
20240930,104100,215620105,2705,2705,2705,2705,560
20240930,104000,214105305,2710,2710,2710,2710,0
20240930,103900,214105305,2710,2710,2710,2710,11
20240930,103800,214075495,2710,2710,2710,2710,0
20240930,103700,214075495,2710,2710,2710,2710,0
20240930,103600,214075495,2710,2710,2710,2710,0
20240930,103500,214075495,2710,2705,2710,2705,52
20240930,103400,213934820,2710,2710,2710,2710,574
20240930,103300,212379280,2710,2710,2710,2710,426
20240930,103200,211224820,2710,2710,2710,2710,3
20240930,103100,211216690,2700,2700,2700,2700,0
20240930,103000,211216690,2700,2700,2700,2700,0
20240930,102900,211216690,2700,2700,2700,2700,25
20240930,102800,211149190,2705,2705,2705,2705,0
20240930,102700,211149190,2705,2705,2705,2705,0
20240930,102600,211149190,2705,2705,2705,2705,0
20240930,102500,211149190,2705,2700,2705,2700,200
20240930,102400,210608930,2695,2695,2695,2695,0
20240930,102300,210608930,2695,2695,2695,2695,199
20240930,102200,210072625,2695,2695,2695,2695,0
20240930,102100,210072625,2695,2695,2695,2695,0
20240930,102000,210072625,2695,2695,2695,2695,0
20240930,101900,210072625,2695,2695,2695,2695,0
20240930,101800,210072625,2695,2695,2695,2695,1
20240930,101700,210069930,2690,2690,2690,2690,0
20240930,101600,210069930,2690,2690,2690,2690,36
20240930,101500,209973090,2690,2690,2690,2690,0
20240930,101400,209973090,2690,2690,2690,2690,500
20240930,101300,208628090,2690,2685,2695,2685,943
20240930,101200,206091860,2685,2685,2685,2685,2
20240930,101100,206086490,2680,2680,2680,2680,0
20240930,101000,206086490,2680,2680,2680,2680,0
20240930,100900,206086490,2680,2680,2680,2680,0
20240930,100800,206086490,2680,2680,2680,2680,0
20240930,100700,206086490,2680,2680,2680,2680,0
20240930,100600,206086490,2680,2680,2680,2680,0
20240930,100500,206086490,2680,2680,2680,2680,0
20240930,100400,206086490,2680,2680,2680,2680,0
20240930,100300,206086490,2680,2680,2680,2680,0
20240930,100200,206086490,2680,2680,2680,2680,0
20240930,100100,206086490,2680,2680,2680,2680,0
20240930,100000,206086490,2680,2680,2680,2680,0
20240930,095900,206086490,2680,2680,2680,2680,0
20240930,095800,206086490,2680,2680,2680,2680,0
20240930,095700,206086490,2680,2680,2680,2680,0
20240930,095600,206086490,2680,2680,2680,2680,0
20240930,095500,206086490,2680,2680,2680,2680,0
20240930,095400,206086490,2680,2680,2680,2680,2
20240930,095300,206081130,2680,2680,2680,2680,3759
20240930,095200,196007010,2675,2675,2675,2675,0
20240930,095100,196007010,2675,2675,2675,2675,0
20240930,095000,196007010,2675,2675,2675,2675,0
20240930,094900,196007010,2675,2675,2675,2675,150
20240930,094800,195605760,2675,2675,2675,2675,0
20240930,094700,195605760,2675,2675,2675,2675,0
20240930,094600,195605760,2675,2675,2675,2675,50
20240930,094500,195472010,2670,2670,2670,2670,0
20240930,094400,195472010,2670,2670,2670,2670,0
20240930,094300,195472010,2670,2670,2670,2670,0
20240930,094200,195472010,2670,2670,2670,2670,0
20240930,094100,195472010,2670,2670,2670,2670,0
20240930,094000,195472010,2670,2670,2670,2670,100
20240930,093900,195205010,2670,2670,2670,2670,0
20240930,093800,195205010,2670,2670,2670,2670,0
20240930,093700,195205010,2670,2670,2670,2670,1200
20240930,093600,192001010,2675,2675,2675,2675,0
20240930,093500,192001010,2675,2675,2675,2675,986
20240930,093400,189363460,2680,2680,2680,2680,0
20240930,093300,189363460,2680,2680,2680,2680,0
20240930,093200,189363460,2680,2690,2690,2680,16281
20240930,093100,145719915,2700,2700,2700,2700,0
20240930,093000,145719915,2700,2690,2700,2690,686
20240930,092900,143874355,2690,2695,2695,2685,3232
20240930,092800,135186845,2690,2690,2690,2690,100
20240930,092700,134917845,2690,2700,2700,2690,1000
20240930,092600,132220625,2715,2715,2715,2715,200
20240930,092500,131677625,2710,2710,2710,2710,0
20240930,092400,131677625,2710,2710,2710,2710,0
20240930,092300,131677625,2710,2710,2710,2710,0
20240930,092200,131677625,2710,2710,2710,2710,0
20240930,092100,131677625,2710,2710,2710,2710,0
20240930,092000,131677625,2710,2710,2710,2710,0
20240930,091900,131677625,2710,2710,2710,2710,2000
20240930,091800,126257625,2705,2700,2705,2700,1150
20240930,091700,123147625,2690,2690,2690,2690,0
20240930,091600,123147625,2690,2690,2690,2690,11
20240930,091500,123118035,2685,2685,2685,2685,811
20240930,091400,120940500,2680,2680,2680,2680,0
20240930,091300,120940500,2680,2680,2680,2680,2500
20240930,091200,114240500,2685,2685,2685,2685,790
20240930,091100,112119350,2685,2685,2685,2685,1210
20240930,091000,108870500,2695,2705,2705,2695,6613
20240930,090900,91002335,2700,2700,2700,2700,422
20240930,090800,89862935,2700,2700,2700,2700,50
20240930,090700,89727935,2700,2695,2705,2695,8575
20240930,090600,66578690,2695,2690,2705,2690,12784
20240930,090500,32163685,2685,2685,2685,2685,9898
20240930,090400,5587555,2675,2675,2675,2675,140
20240930,090300,5213055,2685,2685,2685,2685,0
20240930,090200,5213055,2685,2685,2685,2685,102
20240930,090100,4939185,2665,2675,2680,2665,1847
20240930,090000,2680,2680,2680,2680,2680,1