KissMeData/004310/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,184200,1024952370,4340,4340,4340,4340,5494
20240930,184100,1024952370,4340,4340,4340,4340,0
20240930,184000,1024952370,4340,4340,4340,4340,0
20240930,183900,1024952370,4340,4340,4340,4340,0
20240930,183800,1024952370,4340,4340,4340,4340,0
20240930,183700,1024952370,4340,4340,4340,4340,0
20240930,183600,1024952370,4340,4340,4340,4340,0
20240930,183500,1024952370,4340,4340,4340,4340,0
20240930,183400,1024952370,4340,4340,4340,4340,0
20240930,183300,1024952370,4340,4340,4340,4340,0
20240930,183200,1024952370,4340,4340,4340,4340,0
20240930,183100,1024952370,4340,4340,4340,4340,0
20240930,183000,1024952370,4340,4340,4340,4340,0
20240930,182900,1024952370,4340,4340,4340,4340,0
20240930,182800,1024952370,4340,4340,4340,4340,0
20240930,182700,1024952370,4340,4340,4340,4340,0
20240930,182600,1024952370,4340,4340,4340,4340,0
20240930,182500,1024952370,4340,4340,4340,4340,0
20240930,182400,1024952370,4340,4340,4340,4340,0
20240930,182300,1024952370,4340,4340,4340,4340,0
20240930,182200,1024952370,4340,4340,4340,4340,0
20240930,182100,1024952370,4340,4340,4340,4340,0
20240930,182000,1024952370,4340,4340,4340,4340,0
20240930,181900,1024952370,4340,4340,4340,4340,0
20240930,181800,1024952370,4340,4340,4340,4340,0
20240930,181700,1024952370,4340,4340,4340,4340,0
20240930,181600,1024952370,4340,4340,4340,4340,0
20240930,181500,1024952370,4340,4340,4340,4340,0
20240930,181400,1024952370,4340,4340,4340,4340,0
20240930,181300,1024952370,4340,4340,4340,4340,0
20240930,181200,1024952370,4340,4340,4340,4340,5494
20240930,181100,1024952370,4340,4340,4340,4340,0
20240930,181000,1024952370,4340,4340,4340,4340,0
20240930,180900,1024952370,4340,4340,4340,4340,0
20240930,180800,1024952370,4340,4340,4340,4340,0
20240930,180700,1024952370,4340,4340,4340,4340,0
20240930,180600,1024952370,4340,4340,4340,4340,0
20240930,180500,1024952370,4340,4340,4340,4340,0
20240930,180400,1024952370,4340,4340,4340,4340,0
20240930,180300,1024952370,4340,4340,4340,4340,0
20240930,180200,1024952370,4340,4340,4340,4340,0
20240930,180100,1024952370,4340,4340,4340,4340,0
20240930,180000,1024952370,4340,4340,4340,4340,0
20240930,175900,1024952370,4340,4340,4340,4340,0
20240930,175800,1024952370,4340,4340,4340,4340,0
20240930,175700,1024952370,4340,4340,4340,4340,0
20240930,175600,1024952370,4340,4340,4340,4340,0
20240930,175500,1024952370,4340,4340,4340,4340,0
20240930,175400,1024952370,4340,4340,4340,4340,0
20240930,175300,1024952370,4340,4340,4340,4340,0
20240930,175200,1024952370,4340,4340,4340,4340,0
20240930,175100,1024952370,4340,4340,4340,4340,0
20240930,175000,1024952370,4340,4340,4340,4340,0
20240930,174900,1024952370,4340,4340,4340,4340,0
20240930,174800,1024952370,4340,4340,4340,4340,0
20240930,174700,1024952370,4340,4340,4340,4340,0
20240930,174600,1024952370,4340,4340,4340,4340,0
20240930,174500,1024952370,4340,4340,4340,4340,0
20240930,174400,1024952370,4340,4340,4340,4340,0
20240930,174300,1024952370,4340,4340,4340,4340,0
20240930,174200,1024952370,4340,4340,4340,4340,5494
20240930,174100,1024952370,4340,4340,4340,4340,0
20240930,174000,1024952370,4340,4340,4340,4340,0
20240930,173900,1024952370,4340,4340,4340,4340,0
20240930,173800,1024952370,4340,4340,4340,4340,0
20240930,173700,1024952370,4340,4340,4340,4340,0
20240930,173600,1024952370,4340,4340,4340,4340,0
20240930,173500,1024952370,4340,4340,4340,4340,0
20240930,173400,1024952370,4340,4340,4340,4340,0
20240930,173300,1024952370,4340,4340,4340,4340,0
20240930,173200,1024952370,4340,4340,4340,4340,0
20240930,173100,1024952370,4340,4340,4340,4340,0
20240930,173000,1024952370,4340,4340,4340,4340,0
20240930,172900,1024952370,4340,4340,4340,4340,0
20240930,172800,1024952370,4340,4340,4340,4340,0
20240930,172700,1024952370,4340,4340,4340,4340,0
20240930,172600,1024952370,4340,4340,4340,4340,0
20240930,172500,1024952370,4340,4340,4340,4340,0
20240930,172400,1024952370,4340,4340,4340,4340,0
20240930,172300,1024952370,4340,4340,4340,4340,0
20240930,172200,1024952370,4340,4340,4340,4340,0
20240930,172100,1024952370,4340,4340,4340,4340,0
20240930,172000,1024952370,4340,4340,4340,4340,0
20240930,171900,1024952370,4340,4340,4340,4340,0
20240930,171800,1024952370,4340,4340,4340,4340,0
20240930,171700,1024952370,4340,4340,4340,4340,0
20240930,171600,1024952370,4340,4340,4340,4340,0
20240930,171500,1024952370,4340,4340,4340,4340,0
20240930,171400,1024952370,4340,4340,4340,4340,0
20240930,171300,1024952370,4340,4340,4340,4340,0
20240930,171200,1024952370,4340,4340,4340,4340,5494
20240930,171100,1024952370,4340,4340,4340,4340,0
20240930,171000,1024952370,4340,4340,4340,4340,0
20240930,170900,1024952370,4340,4340,4340,4340,0
20240930,170800,1024952370,4340,4340,4340,4340,0
20240930,170700,1024952370,4340,4340,4340,4340,0
20240930,170600,1024952370,4340,4340,4340,4340,0
20240930,170500,1024952370,4340,4340,4340,4340,0
20240930,170400,1024952370,4340,4340,4340,4340,0
20240930,170300,1024952370,4340,4340,4340,4340,0
20240930,170200,1024952370,4340,4340,4340,4340,0
20240930,170100,1024952370,4340,4340,4340,4340,0
20240930,170000,1024952370,4340,4340,4340,4340,0
20240930,165900,1024952370,4340,4340,4340,4340,0
20240930,165800,1024952370,4340,4340,4340,4340,0
20240930,165700,1024952370,4340,4340,4340,4340,0
20240930,165600,1024952370,4340,4340,4340,4340,0
20240930,165500,1024952370,4340,4340,4340,4340,0
20240930,165400,1024952370,4340,4340,4340,4340,0
20240930,165300,1024952370,4340,4340,4340,4340,0
20240930,165200,1024952370,4340,4340,4340,4340,0
20240930,165100,1024952370,4340,4340,4340,4340,0
20240930,165000,1024952370,4340,4340,4340,4340,0
20240930,164900,1024952370,4340,4340,4340,4340,0
20240930,164800,1024952370,4340,4340,4340,4340,0
20240930,164700,1024952370,4340,4340,4340,4340,0
20240930,164600,1024952370,4340,4340,4340,4340,0
20240930,164500,1024952370,4340,4340,4340,4340,0
20240930,164400,1024952370,4340,4340,4340,4340,0
20240930,164300,1024952370,4340,4340,4340,4340,0
20240930,164200,1024952370,4340,4340,4340,4340,5494
20240930,164100,1024952370,4340,4340,4340,4340,0
20240930,164000,1024952370,4340,4340,4340,4340,0
20240930,163900,1024952370,4340,4340,4340,4340,0
20240930,163800,1024952370,4340,4340,4340,4340,0
20240930,163700,1024952370,4340,4340,4340,4340,0
20240930,163600,1024952370,4340,4340,4340,4340,0
20240930,163500,1024952370,4340,4340,4340,4340,0
20240930,163400,1024952370,4340,4340,4340,4340,0
20240930,163300,1024952370,4340,4340,4340,4340,0
20240930,163200,1024952370,4340,4340,4340,4340,0
20240930,163100,1024952370,4340,4340,4340,4340,0
20240930,163000,1024952370,4340,4340,4340,4340,0
20240930,162900,1024952370,4340,4340,4340,4340,0
20240930,162800,1024952370,4340,4340,4340,4340,0
20240930,162700,1024952370,4340,4340,4340,4340,0
20240930,162600,1024952370,4340,4340,4340,4340,0
20240930,162500,1024952370,4340,4340,4340,4340,0
20240930,162400,1024952370,4340,4340,4340,4340,0
20240930,162300,1024952370,4340,4340,4340,4340,0
20240930,162200,1024952370,4340,4340,4340,4340,0
20240930,162100,1024952370,4340,4340,4340,4340,0
20240930,162000,1024952370,4340,4340,4340,4340,0
20240930,161900,1024952370,4340,4340,4340,4340,0
20240930,161800,1024952370,4340,4340,4340,4340,0
20240930,161700,1024952370,4340,4340,4340,4340,0
20240930,161600,1024952370,4340,4340,4340,4340,0
20240930,161500,1024952370,4340,4340,4340,4340,0
20240930,161400,1024952370,4340,4340,4340,4340,0
20240930,161300,1024952370,4340,4340,4340,4340,0
20240930,161200,1024952370,4340,4340,4340,4340,5494
20240930,161100,1024952370,4340,4340,4340,4340,0
20240930,161000,1024952370,4340,4340,4340,4340,0
20240930,160900,1024952370,4340,4340,4340,4340,0
20240930,160800,1024952370,4340,4340,4340,4340,0
20240930,160700,1024952370,4340,4340,4340,4340,0
20240930,160600,1024952370,4340,4340,4340,4340,0
20240930,160500,1024952370,4340,4340,4340,4340,0
20240930,160400,1024952370,4340,4340,4340,4340,0
20240930,160300,1024952370,4340,4340,4340,4340,0
20240930,160200,1024952370,4340,4340,4340,4340,0
20240930,160100,1024952370,4340,4340,4340,4340,0
20240930,160000,1024952370,4340,4340,4340,4340,0
20240930,155900,1024952370,4340,4340,4340,4340,0
20240930,155800,1024952370,4340,4340,4340,4340,0
20240930,155700,1024952370,4340,4340,4340,4340,0
20240930,155600,1024952370,4340,4340,4340,4340,0
20240930,155500,1024952370,4340,4340,4340,4340,0
20240930,155400,1024952370,4340,4340,4340,4340,0
20240930,155300,1024952370,4340,4340,4340,4340,0
20240930,155200,1024952370,4340,4340,4340,4340,0
20240930,155100,1024952370,4340,4340,4340,4340,0
20240930,155000,1024952370,4340,4340,4340,4340,0
20240930,154900,1024952370,4340,4340,4340,4340,0
20240930,154800,1024952370,4340,4340,4340,4340,0
20240930,154700,1024952370,4340,4340,4340,4340,0
20240930,154600,1024952370,4340,4340,4340,4340,0
20240930,154500,1024952370,4340,4340,4340,4340,0
20240930,154400,1024952370,4340,4340,4340,4340,0
20240930,154300,1024952370,4340,4340,4340,4340,0
20240930,154200,1024952370,4340,4340,4340,4340,5494
20240930,154100,1024952370,4340,4340,4340,4340,0
20240930,154000,1024952370,4340,4340,4340,4340,0
20240930,153900,1024952370,4340,4340,4340,4340,0
20240930,153800,1024952370,4340,4340,4340,4340,0
20240930,153700,1024952370,4340,4340,4340,4340,0
20240930,153600,1024952370,4340,4340,4340,4340,0
20240930,153500,1024952370,4340,4340,4340,4340,0
20240930,153400,1024952370,4340,4340,4340,4340,0
20240930,153300,1024952370,4340,4340,4340,4340,0
20240930,153200,1024952370,4340,4340,4340,4340,0
20240930,153100,1024952370,4340,4340,4340,4340,0
20240930,153000,1024952370,4340,4340,4340,4340,5494
20240930,152900,1001108410,4380,4380,4380,4380,0
20240930,152800,1001108410,4380,4380,4380,4380,0
20240930,152700,1001108410,4380,4380,4380,4380,0
20240930,152600,1001108410,4380,4380,4380,4380,0
20240930,152500,1001108410,4380,4380,4380,4380,0
20240930,152400,1001108410,4380,4380,4380,4380,0
20240930,152300,1001108410,4380,4380,4380,4380,0
20240930,152200,1001108410,4380,4380,4380,4380,0
20240930,152100,1001108410,4380,4380,4380,4380,0
20240930,152000,1001108410,4380,4380,4380,4380,0
20240930,151900,1001108410,4380,4370,4380,4360,1165
20240930,151800,996014430,4370,4360,4375,4350,1828
20240930,151700,988052600,4370,4375,4375,4370,420
20240930,151600,986215735,4375,4375,4375,4375,47
20240930,151500,986010110,4375,4360,4375,4360,753
20240930,151400,982724245,4370,4375,4375,4360,122
20240930,151300,982190515,4375,4365,4375,4365,983
20240930,151200,977897720,4375,4370,4375,4370,1319
20240930,151100,972133185,4365,4350,4365,4350,259
20240930,151000,971004765,4365,4365,4370,4365,693
20240930,150900,967979815,4365,4365,4365,4365,1
20240930,150800,967975450,4350,4350,4360,4350,265
20240930,150700,966821700,4350,4350,4365,4350,893
20240930,150600,962926650,4365,4360,4365,4360,250
20240930,150500,961835735,4360,4360,4360,4360,1002
20240930,150400,957467015,4360,4360,4360,4360,52
20240930,150300,957240295,4365,4360,4370,4360,105
20240930,150200,956781460,4370,4360,4370,4360,1812
20240930,150100,948879090,4360,4360,4360,4360,804
20240930,150000,945373650,4355,4350,4355,4350,4004
20240930,145900,927938730,4350,4350,4355,4350,1232
20240930,145800,922579525,4350,4340,4350,4340,855
20240930,145700,918862825,4340,4340,4340,4340,0
20240930,145600,918862825,4340,4340,4340,4340,0
20240930,145500,918862825,4340,4340,4340,4340,1893
20240930,145400,910647205,4340,4335,4340,4335,2342
20240930,145300,900489495,4345,4345,4345,4345,300
20240930,145200,899185995,4330,4330,4330,4330,0
20240930,145100,899185995,4330,4330,4330,4330,2449
20240930,145000,888581825,4325,4325,4325,4325,0
20240930,144900,888581825,4325,4325,4325,4325,0
20240930,144800,888581825,4325,4325,4325,4325,0
20240930,144700,888581825,4325,4325,4325,4325,0
20240930,144600,888581825,4325,4345,4345,4325,888
20240930,144500,884725465,4325,4330,4345,4325,880
20240930,144400,880905440,4330,4335,4335,4330,959
20240930,144300,876752795,4345,4345,4345,4345,10
20240930,144200,876709345,4345,4345,4345,4345,0
20240930,144100,876709345,4345,4345,4345,4345,1
20240930,144000,876705000,4345,4335,4345,4335,160
20240930,143900,876011390,4335,4345,4345,4330,418
20240930,143800,874200335,4345,4340,4345,4340,6
20240930,143700,874174290,4350,4350,4350,4350,0
20240930,143600,874174290,4350,4350,4350,4345,37
20240930,143500,874013465,4340,4340,4340,4340,99
20240930,143400,873583805,4355,4355,4355,4355,0
20240930,143300,873583805,4355,4335,4355,4335,18
20240930,143200,873505755,4355,4350,4355,4350,184
20240930,143100,872705350,4350,4350,4350,4350,0
20240930,143000,872705350,4350,4350,4350,4350,1300
20240930,142900,867050350,4355,4335,4355,4335,79
20240930,142800,866707865,4355,4335,4355,4335,198
20240930,142700,865848995,4330,4330,4330,4330,0
20240930,142600,865848995,4330,4330,4330,4330,264
20240930,142500,864705875,4355,4355,4355,4355,300
20240930,142400,863399375,4355,4355,4355,4355,3300
20240930,142300,849027875,4355,4355,4355,4355,5
20240930,142200,849006100,4355,4355,4355,4355,0
20240930,142100,849006100,4355,4350,4355,4350,1756
20240930,142000,841367495,4350,4320,4350,4320,110
20240930,141900,840892235,4320,4320,4320,4320,0
20240930,141800,840892235,4320,4320,4320,4320,0
20240930,141700,840892235,4320,4320,4320,4320,0
20240930,141600,840892235,4320,4325,4325,4320,1000
20240930,141500,836571735,4355,4330,4355,4320,800
20240930,141400,833096200,4350,4350,4350,4350,3
20240930,141300,833083150,4355,4355,4355,4355,0
20240930,141200,833083150,4355,4350,4355,4350,2775
20240930,141100,821011890,4355,4355,4355,4355,11
20240930,141000,820963985,4355,4355,4355,4355,3
20240930,140900,820950920,4350,4350,4350,4345,55
20240930,140800,820711830,4355,4340,4355,4340,865
20240930,140700,816955385,4345,4345,4345,4340,537
20240930,140600,814624620,4345,4345,4345,4335,752
20240930,140500,811358430,4355,4355,4355,4355,0
20240930,140400,811358430,4355,4345,4355,4345,991
20240930,140300,807048575,4350,4335,4350,4335,4657
20240930,140200,786837230,4335,4335,4335,4335,70
20240930,140100,786533780,4340,4340,4340,4340,0
20240930,140000,786533780,4340,4340,4340,4335,289
20240930,135900,785280710,4340,4335,4340,4335,341
20240930,135800,783800855,4330,4340,4340,4330,1250
20240930,135700,778385540,4340,4340,4340,4335,605
20240930,135600,775762590,4340,4335,4340,4335,2061
20240930,135500,766822285,4335,4335,4335,4335,113
20240930,135400,766332430,4340,4335,4340,4335,854
20240930,135300,762626080,4335,4335,4335,4335,0
20240930,135200,762626080,4335,4335,4335,4335,0
20240930,135100,762626080,4335,4325,4335,4320,2766
20240930,135000,750675395,4325,4325,4325,4320,217
20240930,134900,749736930,4345,4345,4345,4345,0
20240930,134800,749736930,4345,4345,4345,4345,0
20240930,134700,749736930,4345,4350,4350,4345,45
20240930,134600,749541185,4350,4350,4350,4350,0
20240930,134500,749541185,4350,4350,4350,4350,0
20240930,134400,749541185,4350,4350,4350,4350,2
20240930,134300,749532485,4340,4340,4340,4340,11
20240930,134200,749484745,4320,4335,4345,4310,708
20240930,134100,746420755,4300,4350,4350,4300,9459
20240930,134000,705485830,4355,4350,4355,4350,506
20240930,133900,703282340,4350,4350,4350,4350,500
20240930,133800,701107340,4355,4355,4355,4355,0
20240930,133700,701107340,4355,4350,4355,4350,32
20240930,133600,700968030,4350,4355,4355,4350,200
20240930,133500,700098010,4360,4360,4360,4360,0
20240930,133400,700098010,4360,4360,4360,4360,0
20240930,133300,700098010,4360,4360,4360,4360,2
20240930,133200,700089290,4360,4350,4360,4350,70
20240930,133100,699784330,4360,4360,4360,4360,364
20240930,133000,698197290,4360,4350,4360,4350,739
20240930,132900,694975350,4350,4355,4360,4350,1417
20240930,132800,688808050,4360,4355,4360,4355,501
20240930,132700,686626190,4360,4360,4360,4360,2000
20240930,132600,677906190,4360,4360,4360,4360,1000
20240930,132500,673546190,4360,4355,4360,4355,78
20240930,132400,673206495,4355,4355,4355,4355,300
20240930,132300,671899995,4360,4360,4360,4360,10
20240930,132200,671856395,4360,4350,4360,4350,1572
20240930,132100,665003265,4355,4355,4355,4355,0
20240930,132000,665003265,4355,4350,4355,4345,42
20240930,131900,664820715,4345,4345,4345,4345,0
20240930,131800,664820715,4345,4345,4345,4345,9
20240930,131700,664781610,4350,4350,4350,4350,514
20240930,131600,662545710,4355,4355,4355,4355,682
20240930,131500,659575600,4355,4355,4355,4355,118
20240930,131400,659061710,4355,4355,4355,4355,1
20240930,131300,659057355,4355,4355,4355,4355,97
20240930,131200,658634920,4355,4355,4355,4355,16
20240930,131100,658565240,4355,4355,4355,4355,0
20240930,131000,658565240,4355,4350,4355,4350,18
20240930,130900,658486920,4355,4355,4355,4355,30
20240930,130800,658356270,4350,4350,4350,4350,0
20240930,130700,658356270,4350,4350,4350,4350,300
20240930,130600,657051270,4350,4350,4350,4350,0
20240930,130500,657051270,4350,4350,4350,4350,0
20240930,130400,657051270,4350,4350,4350,4350,0
20240930,130300,657051270,4350,4360,4360,4350,3
20240930,130200,657038200,4350,4350,4350,4350,651
20240930,130100,654206350,4350,4350,4350,4350,2099
20240930,130000,645075700,4350,4350,4350,4350,901
20240930,125900,641156350,4360,4360,4360,4360,0
20240930,125800,641156350,4360,4360,4360,4360,456
20240930,125700,639168190,4365,4365,4365,4365,500
20240930,125600,636985690,4365,4360,4365,4360,4314
20240930,125500,618160200,4360,4360,4360,4360,119
20240930,125400,617641360,4360,4360,4360,4360,1291
20240930,125300,612012600,4360,4360,4360,4360,320
20240930,125200,610617400,4355,4355,4355,4355,1
20240930,125100,610613045,4355,4355,4355,4355,38
20240930,125000,610447555,4355,4355,4355,4355,469
20240930,124900,608405060,4345,4350,4350,4340,17
20240930,124800,608331255,4350,4345,4350,4345,401
20240930,124700,606587905,4345,4350,4350,4345,260
20240930,124600,605457705,4350,4350,4350,4350,900
20240930,124500,601542705,4345,4345,4345,4345,327
20240930,124400,600121890,4360,4350,4360,4345,2914
20240930,124300,587459050,4355,4355,4355,4355,520
20240930,124200,585194450,4355,4355,4355,4355,2
20240930,124100,585185740,4350,4350,4350,4350,3
20240930,124000,585172690,4350,4355,4355,4350,1002
20240930,123900,580809990,4355,4350,4355,4350,3
20240930,123800,580796935,4350,4345,4350,4345,122
20240930,123700,580266325,4345,4345,4345,4345,206
20240930,123600,579371255,4350,4350,4350,4350,0
20240930,123500,579371255,4350,4350,4350,4350,576
20240930,123400,576865655,4350,4350,4350,4350,775
20240930,123300,573494405,4345,4340,4345,4340,751
20240930,123200,570231360,4340,4340,4340,4340,0
20240930,123100,570231360,4340,4335,4340,4335,508
20240930,123000,568026655,4340,4335,4340,4335,446
20240930,122900,566091040,4340,4340,4345,4340,15
20240930,122800,566025910,4340,4330,4340,4330,1188
20240930,122700,560870910,4335,4325,4335,4325,3670
20240930,122600,544975265,4325,4325,4325,4325,10
20240930,122500,544932015,4325,4325,4325,4325,1
20240930,122400,544927690,4325,4325,4325,4325,95
20240930,122300,544516815,4325,4325,4325,4325,39
20240930,122200,544348140,4325,4325,4325,4325,0
20240930,122100,544348140,4325,4325,4325,4325,0
20240930,122000,544348140,4325,4325,4325,4325,1
20240930,121900,544343815,4315,4315,4315,4315,27
20240930,121800,544227310,4320,4315,4320,4315,306
20240930,121700,542905575,4320,4320,4320,4320,51
20240930,121600,542685255,4320,4320,4320,4320,0
20240930,121500,542685255,4320,4320,4320,4320,7
20240930,121400,542655015,4325,4325,4325,4325,0
20240930,121300,542655015,4325,4325,4325,4325,1
20240930,121200,542650690,4325,4325,4325,4325,500
20240930,121100,540488190,4330,4330,4330,4330,0
20240930,121000,540488190,4330,4330,4330,4330,0
20240930,120900,540488190,4330,4305,4330,4305,635
20240930,120800,537742340,4305,4305,4305,4305,16
20240930,120700,537673460,4305,4305,4305,4305,1091
20240930,120600,532976705,4310,4310,4310,4310,40
20240930,120500,532804305,4325,4325,4325,4325,0
20240930,120400,532804305,4325,4325,4325,4325,0
20240930,120300,532804305,4325,4325,4325,4325,1
20240930,120200,532799980,4305,4305,4305,4305,54
20240930,120100,532567510,4330,4330,4330,4330,0
20240930,120000,532567510,4330,4330,4330,4330,0
20240930,115900,532567510,4330,4330,4330,4330,0
20240930,115800,532567510,4330,4330,4330,4330,0
20240930,115700,532567510,4330,4330,4330,4330,0
20240930,115600,532567510,4330,4330,4330,4330,0
20240930,115500,532567510,4330,4305,4330,4305,9
20240930,115400,532528565,4335,4335,4335,4335,0
20240930,115300,532528565,4335,4335,4335,4335,3
20240930,115200,532515560,4335,4330,4335,4330,982
20240930,115100,528260670,4330,4330,4330,4330,0
20240930,115000,528260670,4330,4325,4330,4325,795
20240930,114900,524819305,4325,4325,4325,4300,107
20240930,114800,524358965,4300,4305,4305,4300,170
20240930,114700,523627850,4325,4300,4325,4300,3
20240930,114600,523614925,4300,4330,4330,4300,819
20240930,114500,520090595,4330,4310,4330,4305,51
20240930,114400,519870770,4330,4325,4330,4325,185
20240930,114300,519070640,4310,4310,4310,4310,0
20240930,114200,519070640,4310,4310,4310,4310,33
20240930,114100,518928410,4310,4320,4320,4310,556
20240930,114000,516529485,4325,4325,4325,4325,0
20240930,113900,516529485,4325,4310,4325,4310,52
20240930,113800,516305335,4325,4325,4325,4325,15
20240930,113700,516240460,4325,4325,4325,4325,0
20240930,113600,516240460,4325,4325,4325,4325,1
20240930,113500,516236135,4310,4310,4310,4310,100
20240930,113400,515805135,4325,4325,4325,4325,0
20240930,113300,515805135,4325,4325,4325,4325,1
20240930,113200,515800810,4310,4310,4310,4310,12
20240930,113100,515749090,4310,4325,4325,4310,302
20240930,113000,514447090,4325,4325,4325,4325,544
20240930,112900,512094290,4325,4330,4330,4325,279
20240930,112800,510886470,4330,4330,4330,4330,10
20240930,112700,510843170,4325,4325,4325,4325,1388
20240930,112600,504840070,4325,4325,4325,4325,0
20240930,112500,504840070,4325,4325,4325,4325,1
20240930,112400,504835745,4325,4320,4325,4320,851
20240930,112300,501159175,4315,4315,4315,4315,0
20240930,112200,501159175,4315,4315,4315,4315,203
20240930,112100,500283230,4315,4315,4315,4315,1320
20240930,112000,494587430,4315,4310,4315,4310,400
20240930,111900,492862995,4295,4300,4300,4295,250
20240930,111800,491789185,4300,4300,4300,4300,0
20240930,111700,491789185,4300,4300,4300,4300,0
20240930,111600,491789185,4300,4300,4300,4300,10
20240930,111500,491746185,4310,4310,4310,4310,1
20240930,111400,491741875,4300,4300,4300,4300,35
20240930,111300,491591375,4300,4300,4300,4295,373
20240930,111200,489989330,4295,4295,4295,4295,544
20240930,111100,487652850,4300,4300,4300,4300,11
20240930,111000,487605550,4310,4305,4310,4300,564
20240930,110900,485179265,4300,4295,4300,4295,284
20240930,110800,483958375,4300,4295,4300,4295,116
20240930,110700,483460150,4300,4295,4300,4295,785
20240930,110600,480088570,4295,4300,4300,4295,225
20240930,110500,479122180,4290,4305,4305,4290,5816
20240930,110400,454152835,4310,4310,4310,4310,0
20240930,110300,454152835,4310,4310,4310,4310,1
20240930,110200,454148525,4310,4310,4310,4310,1
20240930,110100,454144215,4300,4300,4300,4300,550
20240930,110000,451779215,4300,4300,4300,4300,500
20240930,105900,449629215,4300,4320,4320,4300,102
20240930,105800,449190595,4320,4300,4325,4295,585
20240930,105700,446675840,4300,4300,4300,4300,3677
20240930,105600,430864740,4300,4305,4305,4300,1001
20240930,105500,426559515,4305,4305,4305,4305,1600
20240930,105400,419671515,4305,4310,4310,4305,1906
20240930,105300,411466170,4310,4310,4310,4310,0
20240930,105200,411466170,4310,4315,4315,4310,213
20240930,105100,410548040,4325,4310,4325,4310,339
20240930,105000,409086260,4305,4310,4310,4305,1805
20240930,104900,401314290,4310,4310,4310,4310,0
20240930,104800,401314290,4310,4310,4310,4310,1
20240930,104700,401309980,4310,4330,4330,4305,1620
20240930,104600,394329035,4315,4320,4320,4315,3344
20240930,104500,379899615,4315,4315,4315,4315,50
20240930,104400,379683865,4315,4315,4315,4315,70
20240930,104300,379381815,4315,4315,4330,4315,6
20240930,104200,379355880,4315,4315,4330,4315,57
20240930,104100,379109895,4320,4315,4320,4315,7
20240930,104000,379079675,4315,4330,4330,4315,6
20240930,103900,379053710,4330,4330,4330,4330,15
20240930,103800,378988760,4335,4335,4335,4335,0
20240930,103700,378988760,4335,4335,4335,4335,10
20240930,103600,378945410,4335,4330,4335,4330,2
20240930,103500,378936745,4330,4330,4330,4330,60
20240930,103400,378676945,4330,4315,4330,4310,2764
20240930,103300,366762040,4310,4310,4310,4310,2492
20240930,103200,356021520,4335,4335,4335,4335,0
20240930,103100,356021520,4335,4335,4335,4310,466
20240930,103000,354006410,4335,4310,4335,4310,3701
20240930,102900,338022600,4310,4330,4330,4310,3028
20240930,102800,324964730,4335,4335,4335,4335,1
20240930,102700,324960395,4335,4335,4335,4335,10
20240930,102600,324917045,4335,4335,4335,4335,0
20240930,102500,324917045,4335,4335,4335,4335,0
20240930,102400,324917045,4335,4335,4335,4335,2
20240930,102300,324908375,4330,4335,4335,4330,84
20240930,102200,324544260,4335,4310,4340,4310,334
20240930,102100,323097540,4310,4330,4330,4310,609
20240930,102000,320472670,4310,4325,4325,4310,2383
20240930,101900,310181065,4325,4325,4325,4325,1142
20240930,101800,305241915,4325,4325,4325,4325,50
20240930,101700,305025665,4330,4340,4340,4330,118
20240930,101600,304514605,4335,4335,4335,4335,0
20240930,101500,304514605,4335,4330,4335,4330,58
20240930,101400,304263180,4330,4330,4330,4330,0
20240930,101300,304263180,4330,4330,4330,4330,0
20240930,101200,304263180,4330,4330,4330,4330,261
20240930,101100,303133050,4350,4350,4350,4350,1
20240930,101000,303128700,4320,4355,4355,4320,51
20240930,100900,302908345,4320,4335,4335,4320,400
20240930,100800,301175845,4350,4330,4350,4330,949
20240930,100700,297053175,4315,4330,4330,4315,60
20240930,100600,296794095,4330,4330,4330,4330,688
20240930,100500,293815055,4330,4315,4330,4315,234
20240930,100400,292802345,4315,4315,4315,4315,7
20240930,100300,292772140,4330,4320,4330,4310,7845
20240930,100200,258951810,4320,4320,4320,4320,545
20240930,100100,256597410,4320,4320,4320,4315,161
20240930,100000,255902610,4330,4330,4330,4330,0
20240930,095900,255902610,4330,4325,4330,4315,326
20240930,095800,254494250,4325,4325,4325,4325,20
20240930,095700,254407750,4325,4325,4325,4325,216
20240930,095600,253473550,4325,4325,4325,4325,17
20240930,095500,253400025,4325,4325,4325,4325,30
20240930,095400,253270275,4325,4325,4325,4325,39
20240930,095300,253101600,4325,4320,4325,4320,204
20240930,095200,252220300,4330,4320,4330,4315,5065
20240930,095100,230315545,4320,4315,4320,4315,1075
20240930,095000,225676310,4320,4320,4320,4320,339
20240930,094900,224211830,4320,4325,4325,4320,423
20240930,094800,222384175,4320,4325,4325,4320,1721
20240930,094700,214943150,4325,4330,4330,4325,2665
20240930,094600,203405200,4335,4335,4335,4335,15
20240930,094500,203340175,4330,4340,4340,4330,27
20240930,094400,203223115,4330,4340,4345,4330,123
20240930,094300,202689695,4340,4345,4345,4340,5
20240930,094200,202667990,4345,4345,4345,4345,155
20240930,094100,201994515,4345,4335,4345,4330,1088
20240930,094000,197279210,4345,4345,4345,4340,247
20240930,093900,196207140,4345,4340,4345,4340,655
20240930,093800,193364415,4345,4350,4350,4345,36
20240930,093700,193207980,4345,4355,4355,4345,17
20240930,093600,193134105,4355,4350,4355,4345,102
20240930,093500,192690355,4355,4350,4355,4345,218
20240930,093400,191741975,4355,4355,4355,4355,10
20240930,093300,191698425,4360,4340,4360,4340,101
20240930,093200,191260065,4345,4360,4360,4345,843
20240930,093100,187597215,4360,4360,4360,4345,104
20240930,093000,187144470,4360,4360,4360,4360,73
20240930,092900,186826190,4365,4365,4365,4365,2
20240930,092800,186817460,4365,4360,4365,4360,1205
20240930,092700,181563635,4360,4360,4360,4360,1
20240930,092600,181559275,4360,4340,4360,4340,5992
20240930,092500,155465975,4360,4340,4360,4340,309
20240930,092400,154120045,4340,4355,4355,4340,214
20240930,092300,153191135,4360,4360,4360,4340,1522
20240930,092200,146584660,4345,4345,4345,4345,20
20240930,092100,146497760,4350,4355,4360,4345,825
20240930,092000,142907985,4355,4355,4355,4355,2
20240930,091900,142899275,4355,4355,4355,4355,502
20240930,091800,140713065,4345,4350,4350,4345,1432
20240930,091700,134484025,4340,4350,4350,4340,270
20240930,091600,133311160,4350,4350,4350,4350,228
20240930,091500,132319360,4350,4350,4350,4340,70
20240930,091400,132015530,4340,4340,4345,4340,256
20240930,091300,130903240,4340,4330,4340,4330,771
20240930,091200,127558180,4330,4330,4330,4330,1098
20240930,091100,122803840,4330,4340,4340,4330,263
20240930,091000,121663720,4320,4330,4350,4315,1649
20240930,090900,114518210,4315,4315,4340,4310,2542
20240930,090800,103553870,4315,4345,4345,4315,4576
20240930,090700,83749500,4345,4345,4365,4345,135
20240930,090600,83162865,4365,4370,4370,4365,62
20240930,090500,82891960,4375,4345,4380,4340,3545
20240930,090400,67499070,4345,4335,4380,4335,355
20240930,090300,65959845,4335,4365,4365,4335,1056
20240930,090200,61376680,4385,4370,4385,4360,1233
20240930,090100,55987360,4355,4350,4380,4350,3143
20240930,090000,42247785,4355,4380,4385,4305,9668