KissMeData/047400/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,193000,242207350,2130,2130,2130,2130,2818
20240930,192900,242207350,2130,2130,2130,2130,0
20240930,192800,242207350,2130,2130,2130,2130,0
20240930,192700,242207350,2130,2130,2130,2130,0
20240930,192600,242207350,2130,2130,2130,2130,0
20240930,192500,242207350,2130,2130,2130,2130,0
20240930,192400,242207350,2130,2130,2130,2130,0
20240930,192300,242207350,2130,2130,2130,2130,0
20240930,192200,242207350,2130,2130,2130,2130,0
20240930,192100,242207350,2130,2130,2130,2130,0
20240930,192000,242207350,2130,2130,2130,2130,0
20240930,191900,242207350,2130,2130,2130,2130,0
20240930,191800,242207350,2130,2130,2130,2130,0
20240930,191700,242207350,2130,2130,2130,2130,0
20240930,191600,242207350,2130,2130,2130,2130,0
20240930,191500,242207350,2130,2130,2130,2130,0
20240930,191400,242207350,2130,2130,2130,2130,0
20240930,191300,242207350,2130,2130,2130,2130,0
20240930,191200,242207350,2130,2130,2130,2130,0
20240930,191100,242207350,2130,2130,2130,2130,0
20240930,191000,242207350,2130,2130,2130,2130,0
20240930,190900,242207350,2130,2130,2130,2130,0
20240930,190800,242207350,2130,2130,2130,2130,0
20240930,190700,242207350,2130,2130,2130,2130,0
20240930,190600,242207350,2130,2130,2130,2130,0
20240930,190500,242207350,2130,2130,2130,2130,0
20240930,190400,242207350,2130,2130,2130,2130,0
20240930,190300,242207350,2130,2130,2130,2130,0
20240930,190200,242207350,2130,2130,2130,2130,0
20240930,190100,242207350,2130,2130,2130,2130,0
20240930,190000,242207350,2130,2130,2130,2130,2818
20240930,185900,242207350,2130,2130,2130,2130,0
20240930,185800,242207350,2130,2130,2130,2130,0
20240930,185700,242207350,2130,2130,2130,2130,0
20240930,185600,242207350,2130,2130,2130,2130,0
20240930,185500,242207350,2130,2130,2130,2130,0
20240930,185400,242207350,2130,2130,2130,2130,0
20240930,185300,242207350,2130,2130,2130,2130,0
20240930,185200,242207350,2130,2130,2130,2130,0
20240930,185100,242207350,2130,2130,2130,2130,0
20240930,185000,242207350,2130,2130,2130,2130,0
20240930,184900,242207350,2130,2130,2130,2130,0
20240930,184800,242207350,2130,2130,2130,2130,0
20240930,184700,242207350,2130,2130,2130,2130,0
20240930,184600,242207350,2130,2130,2130,2130,0
20240930,184500,242207350,2130,2130,2130,2130,0
20240930,184400,242207350,2130,2130,2130,2130,0
20240930,184300,242207350,2130,2130,2130,2130,0
20240930,184200,242207350,2130,2130,2130,2130,0
20240930,184100,242207350,2130,2130,2130,2130,0
20240930,184000,242207350,2130,2130,2130,2130,0
20240930,183900,242207350,2130,2130,2130,2130,0
20240930,183800,242207350,2130,2130,2130,2130,0
20240930,183700,242207350,2130,2130,2130,2130,0
20240930,183600,242207350,2130,2130,2130,2130,0
20240930,183500,242207350,2130,2130,2130,2130,0
20240930,183400,242207350,2130,2130,2130,2130,0
20240930,183300,242207350,2130,2130,2130,2130,0
20240930,183200,242207350,2130,2130,2130,2130,0
20240930,183100,242207350,2130,2130,2130,2130,0
20240930,183000,242207350,2130,2130,2130,2130,2818
20240930,182900,242207350,2130,2130,2130,2130,0
20240930,182800,242207350,2130,2130,2130,2130,0
20240930,182700,242207350,2130,2130,2130,2130,0
20240930,182600,242207350,2130,2130,2130,2130,0
20240930,182500,242207350,2130,2130,2130,2130,0
20240930,182400,242207350,2130,2130,2130,2130,0
20240930,182300,242207350,2130,2130,2130,2130,0
20240930,182200,242207350,2130,2130,2130,2130,0
20240930,182100,242207350,2130,2130,2130,2130,0
20240930,182000,242207350,2130,2130,2130,2130,0
20240930,181900,242207350,2130,2130,2130,2130,0
20240930,181800,242207350,2130,2130,2130,2130,0
20240930,181700,242207350,2130,2130,2130,2130,0
20240930,181600,242207350,2130,2130,2130,2130,0
20240930,181500,242207350,2130,2130,2130,2130,0
20240930,181400,242207350,2130,2130,2130,2130,0
20240930,181300,242207350,2130,2130,2130,2130,0
20240930,181200,242207350,2130,2130,2130,2130,0
20240930,181100,242207350,2130,2130,2130,2130,0
20240930,181000,242207350,2130,2130,2130,2130,0
20240930,180900,242207350,2130,2130,2130,2130,0
20240930,180800,242207350,2130,2130,2130,2130,0
20240930,180700,242207350,2130,2130,2130,2130,0
20240930,180600,242207350,2130,2130,2130,2130,0
20240930,180500,242207350,2130,2130,2130,2130,0
20240930,180400,242207350,2130,2130,2130,2130,0
20240930,180300,242207350,2130,2130,2130,2130,0
20240930,180200,242207350,2130,2130,2130,2130,0
20240930,180100,242207350,2130,2130,2130,2130,0
20240930,180000,242207350,2130,2130,2130,2130,2818
20240930,175900,242207350,2130,2130,2130,2130,0
20240930,175800,242207350,2130,2130,2130,2130,0
20240930,175700,242207350,2130,2130,2130,2130,0
20240930,175600,242207350,2130,2130,2130,2130,0
20240930,175500,242207350,2130,2130,2130,2130,0
20240930,175400,242207350,2130,2130,2130,2130,0
20240930,175300,242207350,2130,2130,2130,2130,0
20240930,175200,242207350,2130,2130,2130,2130,0
20240930,175100,242207350,2130,2130,2130,2130,0
20240930,175000,242207350,2130,2130,2130,2130,0
20240930,174900,242207350,2130,2130,2130,2130,0
20240930,174800,242207350,2130,2130,2130,2130,0
20240930,174700,242207350,2130,2130,2130,2130,0
20240930,174600,242207350,2130,2130,2130,2130,0
20240930,174500,242207350,2130,2130,2130,2130,0
20240930,174400,242207350,2130,2130,2130,2130,0
20240930,174300,242207350,2130,2130,2130,2130,0
20240930,174200,242207350,2130,2130,2130,2130,0
20240930,174100,242207350,2130,2130,2130,2130,0
20240930,174000,242207350,2130,2130,2130,2130,0
20240930,173900,242207350,2130,2130,2130,2130,0
20240930,173800,242207350,2130,2130,2130,2130,0
20240930,173700,242207350,2130,2130,2130,2130,0
20240930,173600,242207350,2130,2130,2130,2130,0
20240930,173500,242207350,2130,2130,2130,2130,0
20240930,173400,242207350,2130,2130,2130,2130,0
20240930,173300,242207350,2130,2130,2130,2130,0
20240930,173200,242207350,2130,2130,2130,2130,0
20240930,173100,242207350,2130,2130,2130,2130,0
20240930,173000,242207350,2130,2130,2130,2130,2818
20240930,172900,242207350,2130,2130,2130,2130,0
20240930,172800,242207350,2130,2130,2130,2130,0
20240930,172700,242207350,2130,2130,2130,2130,0
20240930,172600,242207350,2130,2130,2130,2130,0
20240930,172500,242207350,2130,2130,2130,2130,0
20240930,172400,242207350,2130,2130,2130,2130,0
20240930,172300,242207350,2130,2130,2130,2130,0
20240930,172200,242207350,2130,2130,2130,2130,0
20240930,172100,242207350,2130,2130,2130,2130,0
20240930,172000,242207350,2130,2130,2130,2130,0
20240930,171900,242207350,2130,2130,2130,2130,0
20240930,171800,242207350,2130,2130,2130,2130,0
20240930,171700,242207350,2130,2130,2130,2130,0
20240930,171600,242207350,2130,2130,2130,2130,0
20240930,171500,242207350,2130,2130,2130,2130,0
20240930,171400,242207350,2130,2130,2130,2130,0
20240930,171300,242207350,2130,2130,2130,2130,0
20240930,171200,242207350,2130,2130,2130,2130,0
20240930,171100,242207350,2130,2130,2130,2130,0
20240930,171000,242207350,2130,2130,2130,2130,0
20240930,170900,242207350,2130,2130,2130,2130,0
20240930,170800,242207350,2130,2130,2130,2130,0
20240930,170700,242207350,2130,2130,2130,2130,0
20240930,170600,242207350,2130,2130,2130,2130,0
20240930,170500,242207350,2130,2130,2130,2130,0
20240930,170400,242207350,2130,2130,2130,2130,0
20240930,170300,242207350,2130,2130,2130,2130,0
20240930,170200,242207350,2130,2130,2130,2130,0
20240930,170100,242207350,2130,2130,2130,2130,0
20240930,170000,242207350,2130,2130,2130,2130,2818
20240930,165900,242207350,2130,2130,2130,2130,0
20240930,165800,242207350,2130,2130,2130,2130,0
20240930,165700,242207350,2130,2130,2130,2130,0
20240930,165600,242207350,2130,2130,2130,2130,0
20240930,165500,242207350,2130,2130,2130,2130,0
20240930,165400,242207350,2130,2130,2130,2130,0
20240930,165300,242207350,2130,2130,2130,2130,0
20240930,165200,242207350,2130,2130,2130,2130,0
20240930,165100,242207350,2130,2130,2130,2130,0
20240930,165000,242207350,2130,2130,2130,2130,0
20240930,164900,242207350,2130,2130,2130,2130,0
20240930,164800,242207350,2130,2130,2130,2130,0
20240930,164700,242207350,2130,2130,2130,2130,0
20240930,164600,242207350,2130,2130,2130,2130,0
20240930,164500,242207350,2130,2130,2130,2130,0
20240930,164400,242207350,2130,2130,2130,2130,0
20240930,164300,242207350,2130,2130,2130,2130,0
20240930,164200,242207350,2130,2130,2130,2130,0
20240930,164100,242207350,2130,2130,2130,2130,0
20240930,164000,242207350,2130,2130,2130,2130,0
20240930,163900,242207350,2130,2130,2130,2130,0
20240930,163800,242207350,2130,2130,2130,2130,0
20240930,163700,242207350,2130,2130,2130,2130,0
20240930,163600,242207350,2130,2130,2130,2130,0
20240930,163500,242207350,2130,2130,2130,2130,0
20240930,163400,242207350,2130,2130,2130,2130,0
20240930,163300,242207350,2130,2130,2130,2130,0
20240930,163200,242207350,2130,2130,2130,2130,0
20240930,163100,242207350,2130,2130,2130,2130,0
20240930,163000,242207350,2130,2130,2130,2130,2818
20240930,162900,242207350,2130,2130,2130,2130,0
20240930,162800,242207350,2130,2130,2130,2130,0
20240930,162700,242207350,2130,2130,2130,2130,0
20240930,162600,242207350,2130,2130,2130,2130,0
20240930,162500,242207350,2130,2130,2130,2130,0
20240930,162400,242207350,2130,2130,2130,2130,0
20240930,162300,242207350,2130,2130,2130,2130,0
20240930,162200,242207350,2130,2130,2130,2130,0
20240930,162100,242207350,2130,2130,2130,2130,0
20240930,162000,242207350,2130,2130,2130,2130,0
20240930,161900,242207350,2130,2130,2130,2130,0
20240930,161800,242207350,2130,2130,2130,2130,0
20240930,161700,242207350,2130,2130,2130,2130,0
20240930,161600,242207350,2130,2130,2130,2130,0
20240930,161500,242207350,2130,2130,2130,2130,0
20240930,161400,242207350,2130,2130,2130,2130,0
20240930,161300,242207350,2130,2130,2130,2130,0
20240930,161200,242207350,2130,2130,2130,2130,0
20240930,161100,242207350,2130,2130,2130,2130,0
20240930,161000,242207350,2130,2130,2130,2130,0
20240930,160900,242207350,2130,2130,2130,2130,0
20240930,160800,242207350,2130,2130,2130,2130,0
20240930,160700,242207350,2130,2130,2130,2130,0
20240930,160600,242207350,2130,2130,2130,2130,0
20240930,160500,242207350,2130,2130,2130,2130,0
20240930,160400,242207350,2130,2130,2130,2130,0
20240930,160300,242207350,2130,2130,2130,2130,0
20240930,160200,242207350,2130,2130,2130,2130,0
20240930,160100,242207350,2130,2130,2130,2130,0
20240930,160000,242207350,2130,2130,2130,2130,2818
20240930,155900,242207350,2130,2130,2130,2130,0
20240930,155800,242207350,2130,2130,2130,2130,0
20240930,155700,242207350,2130,2130,2130,2130,0
20240930,155600,242207350,2130,2130,2130,2130,0
20240930,155500,242207350,2130,2130,2130,2130,0
20240930,155400,242207350,2130,2130,2130,2130,0
20240930,155300,242207350,2130,2130,2130,2130,0
20240930,155200,242207350,2130,2130,2130,2130,0
20240930,155100,242207350,2130,2130,2130,2130,0
20240930,155000,242207350,2130,2130,2130,2130,0
20240930,154900,242207350,2130,2130,2130,2130,0
20240930,154800,242207350,2130,2130,2130,2130,0
20240930,154700,242207350,2130,2130,2130,2130,0
20240930,154600,242207350,2130,2130,2130,2130,0
20240930,154500,242207350,2130,2130,2130,2130,0
20240930,154400,242207350,2130,2130,2130,2130,0
20240930,154300,242207350,2130,2130,2130,2130,0
20240930,154200,242207350,2130,2130,2130,2130,0
20240930,154100,242207350,2130,2130,2130,2130,0
20240930,154000,242207350,2130,2130,2130,2130,0
20240930,153900,242207350,2130,2130,2130,2130,0
20240930,153800,242207350,2130,2130,2130,2130,0
20240930,153700,242207350,2130,2130,2130,2130,0
20240930,153600,242207350,2130,2130,2130,2130,0
20240930,153500,242207350,2130,2130,2130,2130,0
20240930,153400,242207350,2130,2130,2130,2130,0
20240930,153300,242207350,2130,2130,2130,2130,0
20240930,153200,242207350,2130,2130,2130,2130,0
20240930,153100,242207350,2130,2130,2130,2130,0
20240930,153000,242207350,2130,2130,2130,2130,5636
20240930,152900,236205010,2130,2130,2130,2130,0
20240930,152800,236205010,2130,2130,2130,2130,0
20240930,152700,236205010,2130,2130,2130,2130,0
20240930,152600,236205010,2130,2130,2130,2130,0
20240930,152500,236205010,2130,2130,2130,2130,0
20240930,152400,236205010,2130,2130,2130,2130,0
20240930,152300,236205010,2130,2130,2130,2130,0
20240930,152200,236205010,2130,2130,2130,2130,0
20240930,152100,236205010,2130,2130,2130,2130,0
20240930,152000,236205010,2130,2130,2130,2130,0
20240930,151900,236205010,2130,2130,2130,2130,0
20240930,151800,236205010,2130,2135,2135,2130,49
20240930,151700,236100545,2135,2135,2135,2135,0
20240930,151600,236100545,2135,2135,2135,2135,0
20240930,151500,236100545,2135,2135,2135,2135,120
20240930,151400,235844345,2135,2135,2135,2135,0
20240930,151300,235844345,2135,2135,2135,2135,660
20240930,151200,234435245,2150,2145,2150,2145,803
20240930,151100,232712805,2150,2150,2150,2150,0
20240930,151000,232712805,2150,2150,2150,2150,0
20240930,150900,232712805,2150,2150,2150,2150,0
20240930,150800,232712805,2150,2150,2150,2150,126
20240930,150700,232441905,2150,2150,2150,2150,11
20240930,150600,232418255,2150,2150,2150,2150,0
20240930,150500,232418255,2150,2140,2150,2130,7
20240930,150400,232403235,2120,2120,2120,2120,0
20240930,150300,232403235,2120,2120,2120,2120,87
20240930,150200,232218795,2145,2145,2145,2145,271
20240930,150100,231637500,2125,2120,2145,2120,26
20240930,150000,231581775,2145,2145,2145,2145,0
20240930,145900,231581775,2145,2125,2145,2125,1483
20240930,145800,228419145,2125,2110,2125,2110,308
20240930,145700,227769250,2125,2125,2125,2110,1803
20240930,145600,223958955,2125,2120,2125,2120,16
20240930,145500,223925005,2125,2125,2125,2125,5
20240930,145400,223914380,2125,2125,2135,2110,6956
20240930,145300,209185515,2130,2130,2130,2130,544
20240930,145200,208026795,2130,2135,2135,2130,360
20240930,145100,207259895,2130,2130,2130,2130,1800
20240930,145000,203425895,2135,2135,2135,2135,318
20240930,144900,202746965,2130,2130,2130,2130,0
20240930,144800,202746965,2130,2130,2130,2130,0
20240930,144700,202746965,2130,2130,2130,2130,0
20240930,144600,202746965,2130,2130,2130,2130,0
20240930,144500,202746965,2130,2130,2130,2130,0
20240930,144400,202746965,2130,2130,2130,2130,0
20240930,144300,202746965,2130,2130,2130,2130,582
20240930,144200,201507305,2135,2135,2135,2135,732
20240930,144100,199944485,2140,2140,2140,2140,0
20240930,144000,199944485,2140,2140,2140,2140,46
20240930,143900,199846045,2140,2140,2140,2140,0
20240930,143800,199846045,2140,2140,2140,2140,5
20240930,143700,199835345,2145,2140,2145,2140,100
20240930,143600,199621020,2140,2140,2140,2140,0
20240930,143500,199621020,2140,2140,2140,2140,200
20240930,143400,199193020,2140,2140,2140,2140,0
20240930,143300,199193020,2140,2140,2140,2140,0
20240930,143200,199193020,2140,2140,2140,2140,0
20240930,143100,199193020,2140,2140,2140,2140,193
20240930,143000,198780000,2145,2145,2145,2145,1639
20240930,142900,195264345,2140,2140,2140,2140,0
20240930,142800,195264345,2140,2140,2140,2140,0
20240930,142700,195264345,2140,2140,2140,2140,0
20240930,142600,195264345,2140,2140,2140,2140,0
20240930,142500,195264345,2140,2140,2140,2140,0
20240930,142400,195264345,2140,2140,2140,2140,0
20240930,142300,195264345,2140,2140,2140,2140,1652
20240930,142200,191729065,2140,2140,2140,2140,12
20240930,142100,191703385,2145,2145,2145,2145,0
20240930,142000,191703385,2145,2145,2145,2145,0
20240930,141900,191703385,2145,2145,2145,2145,1
20240930,141800,191701240,2140,2140,2140,2140,0
20240930,141700,191701240,2140,2140,2140,2140,238
20240930,141600,191191920,2145,2145,2145,2145,0
20240930,141500,191191920,2145,2145,2145,2145,0
20240930,141400,191191920,2145,2145,2145,2145,1
20240930,141300,191189775,2140,2140,2140,2140,0
20240930,141200,191189775,2140,2140,2140,2140,0
20240930,141100,191189775,2140,2140,2140,2140,93
20240930,141000,190990755,2140,2140,2140,2140,1
20240930,140900,190988615,2135,2135,2135,2135,72
20240930,140800,190834895,2140,2135,2140,2135,2195
20240930,140700,186148375,2140,2140,2140,2140,18
20240930,140600,186109855,2140,2140,2140,2140,1826
20240930,140500,182202215,2145,2145,2145,2145,20
20240930,140400,182159315,2145,2145,2145,2145,5
20240930,140300,182148590,2145,2145,2145,2145,1
20240930,140200,182146445,2145,2145,2145,2145,0
20240930,140100,182146445,2145,2145,2145,2145,1
20240930,140000,182144300,2145,2145,2145,2145,804
20240930,135900,180419720,2150,2150,2150,2150,5
20240930,135800,180408970,2145,2145,2145,2145,0
20240930,135700,180408970,2145,2145,2145,2145,0
20240930,135600,180408970,2145,2145,2145,2145,344
20240930,135500,179671090,2145,2145,2145,2145,2193
20240930,135400,174967105,2145,2145,2145,2145,0
20240930,135300,174967105,2145,2145,2145,2145,0
20240930,135200,174967105,2145,2145,2145,2145,0
20240930,135100,174967105,2145,2145,2145,2145,0
20240930,135000,174967105,2145,2145,2145,2145,314
20240930,134900,174293575,2150,2150,2150,2150,0
20240930,134800,174293575,2150,2150,2150,2150,50
20240930,134700,174186075,2160,2160,2160,2160,0
20240930,134600,174186075,2160,2160,2160,2160,0
20240930,134500,174186075,2160,2160,2160,2160,0
20240930,134400,174186075,2160,2160,2160,2160,0
20240930,134300,174186075,2160,2160,2160,2160,0
20240930,134200,174186075,2160,2160,2160,2160,0
20240930,134100,174186075,2160,2160,2160,2160,0
20240930,134000,174186075,2160,2160,2160,2160,659
20240930,133900,172762635,2150,2150,2150,2150,100
20240930,133800,172547635,2160,2160,2160,2160,1
20240930,133700,172545475,2140,2140,2140,2140,50
20240930,133600,172438475,2140,2150,2150,2140,2251
20240930,133500,167617670,2155,2165,2165,2155,25
20240930,133400,167563785,2155,2155,2155,2155,0
20240930,133300,167563785,2155,2155,2155,2155,0
20240930,133200,167563785,2155,2155,2155,2155,0
20240930,133100,167563785,2155,2155,2155,2155,60
20240930,133000,167434485,2155,2165,2165,2155,589
20240930,132900,166164680,2165,2165,2165,2165,0
20240930,132800,166164680,2165,2165,2165,2165,13
20240930,132700,166136535,2165,2165,2165,2165,0
20240930,132600,166136535,2165,2165,2165,2165,0
20240930,132500,166136535,2165,2165,2180,2165,81
20240930,132400,165961155,2165,2165,2165,2165,10
20240930,132300,165939505,2165,2160,2165,2160,2254
20240930,132200,161064595,2175,2175,2175,2175,2130
20240930,132100,156431845,2175,2175,2175,2175,0
20240930,132000,156431845,2175,2175,2175,2175,2
20240930,131900,156427495,2175,2175,2175,2175,0
20240930,131800,156427495,2175,2160,2175,2160,62
20240930,131700,156293270,2155,2155,2155,2155,151
20240930,131600,155967865,2155,2155,2155,2155,15
20240930,131500,155935540,2150,2150,2150,2150,0
20240930,131400,155935540,2150,2150,2150,2150,0
20240930,131300,155935540,2150,2150,2150,2150,0
20240930,131200,155935540,2150,2150,2150,2150,275
20240930,131100,155344290,2155,2155,2155,2155,0
20240930,131000,155344290,2155,2155,2155,2155,0
20240930,130900,155344290,2155,2155,2155,2155,0
20240930,130800,155344290,2155,2155,2155,2155,0
20240930,130700,155344290,2155,2155,2155,2155,0
20240930,130600,155344290,2155,2155,2155,2155,1
20240930,130500,155342135,2145,2150,2150,2145,1500
20240930,130400,152124120,2145,2145,2145,2145,9000
20240930,130300,132819120,2160,2160,2160,2160,220
20240930,130200,132343920,2160,2160,2160,2160,20
20240930,130100,132300720,2145,2145,2145,2145,0
20240930,130000,132300720,2145,2145,2145,2145,0
20240930,125900,132300720,2145,2145,2145,2145,0
20240930,125800,132300720,2145,2145,2145,2145,0
20240930,125700,132300720,2145,2165,2165,2140,5333
20240930,125600,120851610,2165,2165,2165,2165,0
20240930,125500,120851610,2165,2165,2165,2165,0
20240930,125400,120851610,2165,2165,2165,2165,0
20240930,125300,120851610,2165,2165,2165,2165,0
20240930,125200,120851610,2165,2165,2165,2165,0
20240930,125100,120851610,2165,2165,2165,2165,0
20240930,125000,120851610,2165,2165,2165,2165,1
20240930,124900,120849445,2160,2160,2160,2160,15
20240930,124800,120817045,2165,2165,2165,2165,0
20240930,124700,120817045,2165,2165,2165,2165,0
20240930,124600,120817045,2165,2165,2165,2165,0
20240930,124500,120817045,2165,2165,2165,2165,0
20240930,124400,120817045,2165,2165,2165,2165,2
20240930,124300,120812715,2160,2165,2165,2160,337
20240930,124200,120084780,2165,2165,2165,2165,0
20240930,124100,120084780,2165,2165,2165,2165,0
20240930,124000,120084780,2165,2165,2165,2165,200
20240930,123900,119651780,2165,2165,2165,2165,53
20240930,123800,119537035,2165,2165,2165,2165,5
20240930,123700,119526210,2160,2160,2160,2160,0
20240930,123600,119526210,2160,2160,2160,2160,0
20240930,123500,119526210,2160,2160,2160,2160,0
20240930,123400,119526210,2160,2160,2160,2160,0
20240930,123300,119526210,2160,2160,2160,2160,0
20240930,123200,119526210,2160,2165,2165,2160,216
20240930,123100,119058675,2165,2165,2165,2165,0
20240930,123000,119058675,2165,2165,2165,2165,0
20240930,122900,119058675,2165,2165,2165,2165,2
20240930,122800,119054345,2170,2170,2170,2170,0
20240930,122700,119054345,2170,2170,2170,2170,1
20240930,122600,119052175,2170,2170,2170,2170,0
20240930,122500,119052175,2170,2170,2170,2170,0
20240930,122400,119052175,2170,2170,2170,2170,18
20240930,122300,119013115,2160,2160,2160,2160,0
20240930,122200,119013115,2160,2160,2160,2160,4
20240930,122100,119004475,2170,2170,2170,2170,0
20240930,122000,119004475,2170,2170,2170,2170,0
20240930,121900,119004475,2170,2170,2170,2170,0
20240930,121800,119004475,2170,2170,2170,2170,0
20240930,121700,119004475,2170,2170,2170,2170,0
20240930,121600,119004475,2170,2170,2170,2170,0
20240930,121500,119004475,2170,2170,2170,2170,1
20240930,121400,119002305,2155,2155,2155,2155,36
20240930,121300,118924725,2155,2155,2155,2155,7
20240930,121200,118909640,2155,2155,2155,2155,0
20240930,121100,118909640,2155,2155,2155,2155,0
20240930,121000,118909640,2155,2155,2155,2155,25
20240930,120900,118855765,2155,2155,2155,2155,1
20240930,120800,118853610,2155,2155,2155,2155,0
20240930,120700,118853610,2155,2155,2155,2155,0
20240930,120600,118853610,2155,2155,2155,2155,0
20240930,120500,118853610,2155,2155,2155,2155,0
20240930,120400,118853610,2155,2155,2155,2155,0
20240930,120300,118853610,2155,2155,2155,2155,0
20240930,120200,118853610,2155,2155,2155,2155,1
20240930,120100,118851455,2150,2150,2150,2150,0
20240930,120000,118851455,2150,2150,2150,2150,0
20240930,115900,118851455,2150,2150,2150,2150,0
20240930,115800,118851455,2150,2150,2150,2150,0
20240930,115700,118851455,2150,2150,2150,2150,0
20240930,115600,118851455,2150,2150,2150,2150,0
20240930,115500,118851455,2150,2150,2150,2150,1350
20240930,115400,115948955,2150,2150,2150,2150,0
20240930,115300,115948955,2150,2150,2150,2150,0
20240930,115200,115948955,2150,2150,2150,2150,0
20240930,115100,115948955,2150,2150,2150,2150,0
20240930,115000,115948955,2150,2150,2150,2150,0
20240930,114900,115948955,2150,2150,2150,2150,0
20240930,114800,115948955,2150,2150,2150,2150,0
20240930,114700,115948955,2150,2150,2150,2150,0
20240930,114600,115948955,2150,2155,2155,2150,530
20240930,114500,114808925,2155,2155,2155,2155,56
20240930,114400,114688245,2170,2170,2170,2170,105
20240930,114300,114460395,2170,2170,2170,2170,100
20240930,114200,114243395,2155,2155,2155,2155,0
20240930,114100,114243395,2155,2155,2155,2155,0
20240930,114000,114243395,2155,2155,2155,2155,300
20240930,113900,113596895,2155,2155,2155,2155,0
20240930,113800,113596895,2155,2155,2155,2155,0
20240930,113700,113596895,2155,2155,2155,2155,56
20240930,113600,113476215,2155,2155,2155,2155,0
20240930,113500,113476215,2155,2155,2155,2155,0
20240930,113400,113476215,2155,2155,2155,2155,0
20240930,113300,113476215,2155,2155,2155,2155,0
20240930,113200,113476215,2155,2155,2155,2155,0
20240930,113100,113476215,2155,2160,2160,2155,935
20240930,113000,111461240,2160,2160,2160,2160,0
20240930,112900,111461240,2160,2160,2160,2160,0
20240930,112800,111461240,2160,2160,2160,2160,0
20240930,112700,111461240,2160,2160,2160,2160,0
20240930,112600,111461240,2160,2160,2160,2160,0
20240930,112500,111461240,2160,2160,2160,2160,15
20240930,112400,111428840,2160,2160,2160,2160,0
20240930,112300,111428840,2160,2160,2160,2160,76
20240930,112200,111264680,2155,2155,2155,2155,70
20240930,112100,111113830,2155,2155,2155,2155,12
20240930,112000,111087970,2155,2155,2155,2155,50
20240930,111900,110980220,2150,2150,2150,2150,0
20240930,111800,110980220,2150,2150,2150,2150,0
20240930,111700,110980220,2150,2150,2150,2150,0
20240930,111600,110980220,2150,2150,2150,2150,0
20240930,111500,110980220,2150,2150,2150,2150,47
20240930,111400,110879170,2150,2150,2150,2150,0
20240930,111300,110879170,2150,2150,2150,2150,0
20240930,111200,110879170,2150,2155,2155,2150,2906
20240930,111100,104631245,2155,2155,2155,2155,953
20240930,111000,102577530,2160,2160,2160,2160,0
20240930,110900,102577530,2160,2160,2160,2160,12
20240930,110800,102551610,2160,2160,2160,2160,0
20240930,110700,102551610,2160,2160,2160,2160,0
20240930,110600,102551610,2160,2160,2160,2160,571
20240930,110500,101318250,2175,2175,2175,2175,1
20240930,110400,101316075,2175,2175,2175,2175,1
20240930,110300,101313900,2160,2160,2160,2160,0
20240930,110200,101313900,2160,2160,2160,2160,0
20240930,110100,101313900,2160,2160,2160,2160,700
20240930,110000,99801900,2160,2160,2160,2160,134
20240930,105900,99512460,2160,2160,2160,2160,2
20240930,105800,99508140,2160,2160,2160,2160,0
20240930,105700,99508140,2160,2160,2160,2160,15
20240930,105600,99475740,2160,2160,2160,2160,0
20240930,105500,99475740,2160,2160,2160,2160,2
20240930,105400,99471420,2160,2160,2160,2160,5032
20240930,105300,88602300,2165,2165,2165,2165,2094
20240930,105200,84068790,2165,2165,2165,2165,500
20240930,105100,82986290,2165,2170,2170,2165,133
20240930,105000,82697880,2170,2170,2170,2170,469
20240930,104900,81680150,2170,2170,2170,2170,0
20240930,104800,81680150,2170,2170,2170,2170,0
20240930,104700,81680150,2170,2170,2170,2170,8
20240930,104600,81662790,2175,2175,2175,2175,0
20240930,104500,81662790,2175,2175,2175,2175,30
20240930,104400,81597540,2175,2175,2175,2175,50
20240930,104300,81488790,2175,2175,2175,2175,0
20240930,104200,81488790,2175,2175,2175,2175,0
20240930,104100,81488790,2175,2175,2175,2175,1
20240930,104000,81486615,2165,2165,2165,2165,0
20240930,103900,81486615,2165,2165,2165,2165,0
20240930,103800,81486615,2165,2165,2165,2165,4
20240930,103700,81477955,2165,2165,2165,2165,0
20240930,103600,81477955,2165,2165,2165,2165,1
20240930,103500,81475790,2165,2180,2180,2165,2774
20240930,103400,75458820,2180,2180,2180,2180,3
20240930,103300,75452280,2180,2180,2180,2180,21
20240930,103200,75406500,2180,2180,2180,2180,6
20240930,103100,75393420,2185,2185,2185,2185,0
20240930,103000,75393420,2185,2185,2185,2185,1
20240930,102900,75391235,2180,2180,2180,2180,10
20240930,102800,75369435,2180,2180,2180,2180,2017
20240930,102700,70972375,2180,2180,2180,2180,0
20240930,102600,70972375,2180,2180,2180,2180,1
20240930,102500,70970195,2170,2170,2170,2170,0
20240930,102400,70970195,2170,2170,2170,2170,0
20240930,102300,70970195,2170,2170,2170,2170,0
20240930,102200,70970195,2170,2170,2170,2170,0
20240930,102100,70970195,2170,2170,2170,2170,6
20240930,102000,70957175,2180,2180,2180,2180,0
20240930,101900,70957175,2180,2180,2180,2180,30
20240930,101800,70891775,2170,2170,2170,2170,0
20240930,101700,70891775,2170,2170,2170,2170,54
20240930,101600,70774595,2170,2170,2170,2170,500
20240930,101500,69689595,2170,2170,2170,2170,39
20240930,101400,69604965,2165,2165,2165,2165,17
20240930,101300,69568160,2170,2170,2170,2170,261
20240930,101200,69001790,2180,2180,2180,2180,0
20240930,101100,69001790,2180,2180,2180,2180,0
20240930,101000,69001790,2180,2170,2180,2170,67
20240930,100900,68856075,2170,2170,2170,2170,0
20240930,100800,68856075,2170,2170,2170,2170,0
20240930,100700,68856075,2170,2170,2170,2170,10
20240930,100600,68834375,2175,2175,2175,2175,0
20240930,100500,68834375,2175,2175,2175,2175,6
20240930,100400,68821325,2175,2175,2175,2175,139
20240930,100300,68519000,2175,2175,2175,2175,1
20240930,100200,68516825,2175,2175,2175,2175,15
20240930,100100,68484200,2175,2175,2175,2175,1
20240930,100000,68482025,2165,2170,2170,2165,800
20240930,095900,66750015,2165,2170,2170,2165,555
20240930,095800,65546390,2170,2170,2170,2170,923
20240930,095700,63543480,2175,2175,2175,2175,11
20240930,095600,63519555,2175,2175,2175,2175,0
20240930,095500,63519555,2175,2175,2175,2175,0
20240930,095400,63519555,2175,2175,2175,2175,0
20240930,095300,63519555,2175,2175,2175,2175,49
20240930,095200,63412980,2175,2175,2175,2175,18
20240930,095100,63373830,2175,2175,2175,2175,0
20240930,095000,63373830,2175,2175,2175,2175,536
20240930,094900,62208030,2175,2175,2175,2175,0
20240930,094800,62208030,2175,2175,2175,2175,35
20240930,094700,62131905,2175,2175,2175,2175,0
20240930,094600,62131905,2175,2175,2175,2175,500
20240930,094500,61044405,2180,2180,2180,2180,1886
20240930,094400,56932925,2180,2180,2180,2180,459
20240930,094300,55932305,2180,2180,2180,2180,0
20240930,094200,55932305,2180,2185,2185,2180,10
20240930,094100,55910500,2185,2185,2185,2185,200
20240930,094000,55473500,2185,2185,2185,2185,4
20240930,093900,55464760,2185,2185,2185,2185,3
20240930,093800,55458205,2185,2185,2185,2185,19
20240930,093700,55416690,2185,2185,2185,2185,12
20240930,093600,55390470,2180,2180,2180,2180,725
20240930,093500,53809970,2185,2190,2190,2185,65
20240930,093400,53667770,2190,2190,2190,2190,3
20240930,093300,53661200,2190,2190,2190,2190,3
20240930,093200,53654630,2190,2190,2190,2190,5
20240930,093100,53643680,2190,2195,2195,2190,3
20240930,093000,53637105,2180,2180,2180,2180,76
20240930,092900,53471425,2180,2185,2185,2180,707
20240930,092800,51928935,2200,2200,2200,2200,1
20240930,092700,51926735,2200,2200,2200,2200,1
20240930,092600,51924535,2200,2185,2200,2185,521
20240930,092500,50786085,2190,2190,2190,2190,10
20240930,092400,50764185,2205,2205,2205,2205,0
20240930,092300,50764185,2205,2205,2205,2205,2
20240930,092200,50759775,2205,2205,2205,2205,0
20240930,092100,50759775,2205,2205,2205,2205,0
20240930,092000,50759775,2205,2205,2205,2205,2
20240930,091900,50755365,2205,2205,2205,2205,0
20240930,091800,50755365,2205,2190,2205,2170,1309
20240930,091700,47906220,2190,2190,2190,2190,40
20240930,091600,47818620,2195,2195,2195,2195,460
20240930,091500,46808920,2195,2195,2195,2195,332
20240930,091400,46080180,2195,2195,2195,2195,10
20240930,091300,46058230,2195,2195,2195,2195,1
20240930,091200,46056035,2185,2190,2190,2185,4398
20240930,091100,36446380,2185,2195,2195,2185,1128
20240930,091000,33981470,2185,2185,2185,2185,1974
20240930,090900,29668280,2190,2190,2190,2190,353
20240930,090800,28895210,2195,2195,2195,2195,141
20240930,090700,28585715,2195,2200,2200,2195,1174
20240930,090600,26004485,2205,2210,2210,2205,3584
20240930,090500,18084110,2210,2210,2210,2210,0
20240930,090400,18084110,2210,2210,2215,2210,1395
20240930,090300,14997050,2210,2210,2210,2210,468
20240930,090200,13962770,2210,2210,2210,2210,1
20240930,090100,13960560,2210,2200,2210,2200,939
20240930,090000,11885380,2210,2210,2210,2210,5368