KissMeData/044490/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,192800,464210480,14990,14990,14990,14990,763
20240930,192700,464210480,14990,14990,14990,14990,0
20240930,192600,464210480,14990,14990,14990,14990,0
20240930,192500,464210480,14990,14990,14990,14990,0
20240930,192400,464210480,14990,14990,14990,14990,0
20240930,192300,464210480,14990,14990,14990,14990,0
20240930,192200,464210480,14990,14990,14990,14990,0
20240930,192100,464210480,14990,14990,14990,14990,0
20240930,192000,464210480,14990,14990,14990,14990,0
20240930,191900,464210480,14990,14990,14990,14990,0
20240930,191800,464210480,14990,14990,14990,14990,0
20240930,191700,464210480,14990,14990,14990,14990,0
20240930,191600,464210480,14990,14990,14990,14990,0
20240930,191500,464210480,14990,14990,14990,14990,0
20240930,191400,464210480,14990,14990,14990,14990,0
20240930,191300,464210480,14990,14990,14990,14990,0
20240930,191200,464210480,14990,14990,14990,14990,0
20240930,191100,464210480,14990,14990,14990,14990,0
20240930,191000,464210480,14990,14990,14990,14990,0
20240930,190900,464210480,14990,14990,14990,14990,0
20240930,190800,464210480,14990,14990,14990,14990,0
20240930,190700,464210480,14990,14990,14990,14990,0
20240930,190600,464210480,14990,14990,14990,14990,0
20240930,190500,464210480,14990,14990,14990,14990,0
20240930,190400,464210480,14990,14990,14990,14990,0
20240930,190300,464210480,14990,14990,14990,14990,0
20240930,190200,464210480,14990,14990,14990,14990,0
20240930,190100,464210480,14990,14990,14990,14990,0
20240930,190000,464210480,14990,14990,14990,14990,0
20240930,185900,464210480,14990,14990,14990,14990,0
20240930,185800,464210480,14990,14990,14990,14990,763
20240930,185700,464210480,14990,14990,14990,14990,0
20240930,185600,464210480,14990,14990,14990,14990,0
20240930,185500,464210480,14990,14990,14990,14990,0
20240930,185400,464210480,14990,14990,14990,14990,0
20240930,185300,464210480,14990,14990,14990,14990,0
20240930,185200,464210480,14990,14990,14990,14990,0
20240930,185100,464210480,14990,14990,14990,14990,0
20240930,185000,464210480,14990,14990,14990,14990,0
20240930,184900,464210480,14990,14990,14990,14990,0
20240930,184800,464210480,14990,14990,14990,14990,0
20240930,184700,464210480,14990,14990,14990,14990,0
20240930,184600,464210480,14990,14990,14990,14990,0
20240930,184500,464210480,14990,14990,14990,14990,0
20240930,184400,464210480,14990,14990,14990,14990,0
20240930,184300,464210480,14990,14990,14990,14990,0
20240930,184200,464210480,14990,14990,14990,14990,0
20240930,184100,464210480,14990,14990,14990,14990,0
20240930,184000,464210480,14990,14990,14990,14990,0
20240930,183900,464210480,14990,14990,14990,14990,0
20240930,183800,464210480,14990,14990,14990,14990,0
20240930,183700,464210480,14990,14990,14990,14990,0
20240930,183600,464210480,14990,14990,14990,14990,0
20240930,183500,464210480,14990,14990,14990,14990,0
20240930,183400,464210480,14990,14990,14990,14990,0
20240930,183300,464210480,14990,14990,14990,14990,0
20240930,183200,464210480,14990,14990,14990,14990,0
20240930,183100,464210480,14990,14990,14990,14990,0
20240930,183000,464210480,14990,14990,14990,14990,0
20240930,182900,464210480,14990,14990,14990,14990,0
20240930,182800,464210480,14990,14990,14990,14990,763
20240930,182700,464210480,14990,14990,14990,14990,0
20240930,182600,464210480,14990,14990,14990,14990,0
20240930,182500,464210480,14990,14990,14990,14990,0
20240930,182400,464210480,14990,14990,14990,14990,0
20240930,182300,464210480,14990,14990,14990,14990,0
20240930,182200,464210480,14990,14990,14990,14990,0
20240930,182100,464210480,14990,14990,14990,14990,0
20240930,182000,464210480,14990,14990,14990,14990,0
20240930,181900,464210480,14990,14990,14990,14990,0
20240930,181800,464210480,14990,14990,14990,14990,0
20240930,181700,464210480,14990,14990,14990,14990,0
20240930,181600,464210480,14990,14990,14990,14990,0
20240930,181500,464210480,14990,14990,14990,14990,0
20240930,181400,464210480,14990,14990,14990,14990,0
20240930,181300,464210480,14990,14990,14990,14990,0
20240930,181200,464210480,14990,14990,14990,14990,0
20240930,181100,464210480,14990,14990,14990,14990,0
20240930,181000,464210480,14990,14990,14990,14990,0
20240930,180900,464210480,14990,14990,14990,14990,0
20240930,180800,464210480,14990,14990,14990,14990,0
20240930,180700,464210480,14990,14990,14990,14990,0
20240930,180600,464210480,14990,14990,14990,14990,0
20240930,180500,464210480,14990,14990,14990,14990,0
20240930,180400,464210480,14990,14990,14990,14990,0
20240930,180300,464210480,14990,14990,14990,14990,0
20240930,180200,464210480,14990,14990,14990,14990,0
20240930,180100,464210480,14990,14990,14990,14990,0
20240930,180000,464210480,14990,14990,14990,14990,0
20240930,175900,464210480,14990,14990,14990,14990,0
20240930,175800,464210480,14990,14990,14990,14990,763
20240930,175700,464210480,14990,14990,14990,14990,0
20240930,175600,464210480,14990,14990,14990,14990,0
20240930,175500,464210480,14990,14990,14990,14990,0
20240930,175400,464210480,14990,14990,14990,14990,0
20240930,175300,464210480,14990,14990,14990,14990,0
20240930,175200,464210480,14990,14990,14990,14990,0
20240930,175100,464210480,14990,14990,14990,14990,0
20240930,175000,464210480,14990,14990,14990,14990,0
20240930,174900,464210480,14990,14990,14990,14990,0
20240930,174800,464210480,14990,14990,14990,14990,0
20240930,174700,464210480,14990,14990,14990,14990,0
20240930,174600,464210480,14990,14990,14990,14990,0
20240930,174500,464210480,14990,14990,14990,14990,0
20240930,174400,464210480,14990,14990,14990,14990,0
20240930,174300,464210480,14990,14990,14990,14990,0
20240930,174200,464210480,14990,14990,14990,14990,0
20240930,174100,464210480,14990,14990,14990,14990,0
20240930,174000,464210480,14990,14990,14990,14990,0
20240930,173900,464210480,14990,14990,14990,14990,0
20240930,173800,464210480,14990,14990,14990,14990,0
20240930,173700,464210480,14990,14990,14990,14990,0
20240930,173600,464210480,14990,14990,14990,14990,0
20240930,173500,464210480,14990,14990,14990,14990,0
20240930,173400,464210480,14990,14990,14990,14990,0
20240930,173300,464210480,14990,14990,14990,14990,0
20240930,173200,464210480,14990,14990,14990,14990,0
20240930,173100,464210480,14990,14990,14990,14990,0
20240930,173000,464210480,14990,14990,14990,14990,0
20240930,172900,464210480,14990,14990,14990,14990,0
20240930,172800,464210480,14990,14990,14990,14990,763
20240930,172700,464210480,14990,14990,14990,14990,0
20240930,172600,464210480,14990,14990,14990,14990,0
20240930,172500,464210480,14990,14990,14990,14990,0
20240930,172400,464210480,14990,14990,14990,14990,0
20240930,172300,464210480,14990,14990,14990,14990,0
20240930,172200,464210480,14990,14990,14990,14990,0
20240930,172100,464210480,14990,14990,14990,14990,0
20240930,172000,464210480,14990,14990,14990,14990,0
20240930,171900,464210480,14990,14990,14990,14990,0
20240930,171800,464210480,14990,14990,14990,14990,0
20240930,171700,464210480,14990,14990,14990,14990,0
20240930,171600,464210480,14990,14990,14990,14990,0
20240930,171500,464210480,14990,14990,14990,14990,0
20240930,171400,464210480,14990,14990,14990,14990,0
20240930,171300,464210480,14990,14990,14990,14990,0
20240930,171200,464210480,14990,14990,14990,14990,0
20240930,171100,464210480,14990,14990,14990,14990,0
20240930,171000,464210480,14990,14990,14990,14990,0
20240930,170900,464210480,14990,14990,14990,14990,0
20240930,170800,464210480,14990,14990,14990,14990,0
20240930,170700,464210480,14990,14990,14990,14990,0
20240930,170600,464210480,14990,14990,14990,14990,0
20240930,170500,464210480,14990,14990,14990,14990,0
20240930,170400,464210480,14990,14990,14990,14990,0
20240930,170300,464210480,14990,14990,14990,14990,0
20240930,170200,464210480,14990,14990,14990,14990,0
20240930,170100,464210480,14990,14990,14990,14990,0
20240930,170000,464210480,14990,14990,14990,14990,0
20240930,165900,464210480,14990,14990,14990,14990,0
20240930,165800,464210480,14990,14990,14990,14990,763
20240930,165700,464210480,14990,14990,14990,14990,0
20240930,165600,464210480,14990,14990,14990,14990,0
20240930,165500,464210480,14990,14990,14990,14990,0
20240930,165400,464210480,14990,14990,14990,14990,0
20240930,165300,464210480,14990,14990,14990,14990,0
20240930,165200,464210480,14990,14990,14990,14990,0
20240930,165100,464210480,14990,14990,14990,14990,0
20240930,165000,464210480,14990,14990,14990,14990,0
20240930,164900,464210480,14990,14990,14990,14990,0
20240930,164800,464210480,14990,14990,14990,14990,0
20240930,164700,464210480,14990,14990,14990,14990,0
20240930,164600,464210480,14990,14990,14990,14990,0
20240930,164500,464210480,14990,14990,14990,14990,0
20240930,164400,464210480,14990,14990,14990,14990,0
20240930,164300,464210480,14990,14990,14990,14990,0
20240930,164200,464210480,14990,14990,14990,14990,0
20240930,164100,464210480,14990,14990,14990,14990,0
20240930,164000,464210480,14990,14990,14990,14990,0
20240930,163900,464210480,14990,14990,14990,14990,0
20240930,163800,464210480,14990,14990,14990,14990,0
20240930,163700,464210480,14990,14990,14990,14990,0
20240930,163600,464210480,14990,14990,14990,14990,0
20240930,163500,464210480,14990,14990,14990,14990,0
20240930,163400,464210480,14990,14990,14990,14990,0
20240930,163300,464210480,14990,14990,14990,14990,0
20240930,163200,464210480,14990,14990,14990,14990,0
20240930,163100,464210480,14990,14990,14990,14990,0
20240930,163000,464210480,14990,14990,14990,14990,0
20240930,162900,464210480,14990,14990,14990,14990,0
20240930,162800,464210480,14990,14990,14990,14990,763
20240930,162700,464210480,14990,14990,14990,14990,0
20240930,162600,464210480,14990,14990,14990,14990,0
20240930,162500,464210480,14990,14990,14990,14990,0
20240930,162400,464210480,14990,14990,14990,14990,0
20240930,162300,464210480,14990,14990,14990,14990,0
20240930,162200,464210480,14990,14990,14990,14990,0
20240930,162100,464210480,14990,14990,14990,14990,0
20240930,162000,464210480,14990,14990,14990,14990,0
20240930,161900,464210480,14990,14990,14990,14990,0
20240930,161800,464210480,14990,14990,14990,14990,0
20240930,161700,464210480,14990,14990,14990,14990,0
20240930,161600,464210480,14990,14990,14990,14990,0
20240930,161500,464210480,14990,14990,14990,14990,0
20240930,161400,464210480,14990,14990,14990,14990,0
20240930,161300,464210480,14990,14990,14990,14990,0
20240930,161200,464210480,14990,14990,14990,14990,0
20240930,161100,464210480,14990,14990,14990,14990,0
20240930,161000,464210480,14990,14990,14990,14990,0
20240930,160900,464210480,14990,14990,14990,14990,0
20240930,160800,464210480,14990,14990,14990,14990,0
20240930,160700,464210480,14990,14990,14990,14990,0
20240930,160600,464210480,14990,14990,14990,14990,0
20240930,160500,464210480,14990,14990,14990,14990,0
20240930,160400,464210480,14990,14990,14990,14990,0
20240930,160300,464210480,14990,14990,14990,14990,0
20240930,160200,464210480,14990,14990,14990,14990,0
20240930,160100,464210480,14990,14990,14990,14990,0
20240930,160000,464210480,14990,14990,14990,14990,0
20240930,155900,464210480,14990,14990,14990,14990,0
20240930,155800,464210480,14990,14990,14990,14990,763
20240930,155700,464210480,14990,14990,14990,14990,0
20240930,155600,464210480,14990,14990,14990,14990,0
20240930,155500,464210480,14990,14990,14990,14990,0
20240930,155400,464210480,14990,14990,14990,14990,0
20240930,155300,464210480,14990,14990,14990,14990,0
20240930,155200,464210480,14990,14990,14990,14990,0
20240930,155100,464210480,14990,14990,14990,14990,0
20240930,155000,464210480,14990,14990,14990,14990,0
20240930,154900,464210480,14990,14990,14990,14990,0
20240930,154800,464210480,14990,14990,14990,14990,0
20240930,154700,464210480,14990,14990,14990,14990,0
20240930,154600,464210480,14990,14990,14990,14990,0
20240930,154500,464210480,14990,14990,14990,14990,0
20240930,154400,464210480,14990,14990,14990,14990,0
20240930,154300,464210480,14990,14990,14990,14990,0
20240930,154200,464210480,14990,14990,14990,14990,0
20240930,154100,464210480,14990,14990,14990,14990,0
20240930,154000,464210480,14990,14990,14990,14990,0
20240930,153900,464210480,14990,14990,14990,14990,0
20240930,153800,464210480,14990,14990,14990,14990,0
20240930,153700,464210480,14990,14990,14990,14990,0
20240930,153600,464210480,14990,14990,14990,14990,0
20240930,153500,464210480,14990,14990,14990,14990,0
20240930,153400,464210480,14990,14990,14990,14990,0
20240930,153300,464210480,14990,14990,14990,14990,0
20240930,153200,464210480,14990,14990,14990,14990,0
20240930,153100,464210480,14990,14990,14990,14990,0
20240930,153000,464210480,14990,14990,14990,14990,763
20240930,152900,452773110,14990,14990,14990,14990,0
20240930,152800,452773110,14990,14990,14990,14990,0
20240930,152700,452773110,14990,14990,14990,14990,0
20240930,152600,452773110,14990,14990,14990,14990,0
20240930,152500,452773110,14990,14990,14990,14990,0
20240930,152400,452773110,14990,14990,14990,14990,0
20240930,152300,452773110,14990,14990,14990,14990,0
20240930,152200,452773110,14990,14990,14990,14990,0
20240930,152100,452773110,14990,14990,14990,14990,0
20240930,152000,452773110,14990,14990,14990,14990,0
20240930,151900,452773110,14990,14990,14990,14990,61
20240930,151800,451858720,14990,14990,14990,14990,8
20240930,151700,451738800,14980,14990,14990,14980,18
20240930,151600,451469030,14980,14980,14980,14980,56
20240930,151500,450630150,14980,14970,14980,14970,200
20240930,151400,447636010,14970,14940,14970,14940,236
20240930,151300,444110050,14940,14940,14940,14940,0
20240930,151200,444110050,14940,14940,14940,14940,56
20240930,151100,443273410,14870,14870,14870,14870,0
20240930,151000,443273410,14870,14890,14890,14870,5469
20240930,150900,361949320,14900,14930,14930,14900,324
20240930,150800,357118400,14950,14990,14990,14940,333
20240930,150700,352138510,14990,14990,14990,14990,0
20240930,150600,352138510,14990,15000,15000,14990,29
20240930,150500,351703700,15000,15000,15000,15000,0
20240930,150400,351703700,15000,15000,15000,15000,51
20240930,150300,350938700,14990,14990,14990,14990,26
20240930,150200,350548960,14990,15020,15020,14990,544
20240930,150100,342382370,15050,15050,15050,15050,0
20240930,150000,342382370,15050,15050,15050,15050,0
20240930,145900,342382370,15050,15050,15050,15050,0
20240930,145800,342382370,15050,15050,15050,15050,0
20240930,145700,342382370,15050,15010,15050,15010,233
20240930,145600,338884220,15000,15070,15070,15000,4635
20240930,145500,269244470,15070,15070,15070,15070,34
20240930,145400,268732090,15080,15080,15080,15080,0
20240930,145300,268732090,15080,15080,15080,15080,0
20240930,145200,268732090,15080,15080,15080,15080,0
20240930,145100,268732090,15080,15080,15080,15080,4
20240930,145000,268671770,15080,15080,15080,15080,0
20240930,144900,268671770,15080,15070,15080,15070,4
20240930,144800,268611460,15070,15080,15080,15070,64
20240930,144700,267646960,15080,15080,15080,15080,0
20240930,144600,267646960,15080,15080,15080,15080,0
20240930,144500,267646960,15080,15080,15080,15080,0
20240930,144400,267646960,15080,15080,15080,15080,0
20240930,144300,267646960,15080,15080,15080,15080,0
20240930,144200,267646960,15080,15080,15080,15080,0
20240930,144100,267646960,15080,15080,15080,15080,0
20240930,144000,267646960,15080,15080,15080,15080,0
20240930,143900,267646960,15080,15080,15080,15080,0
20240930,143800,267646960,15080,15080,15080,15080,0
20240930,143700,267646960,15080,15080,15080,15080,0
20240930,143600,267646960,15080,15080,15080,15080,21
20240930,143500,267330280,15080,15080,15080,15080,0
20240930,143400,267330280,15080,15080,15080,15080,0
20240930,143300,267330280,15080,15080,15080,15080,0
20240930,143200,267330280,15080,15080,15080,15080,0
20240930,143100,267330280,15080,15080,15080,15080,0
20240930,143000,267330280,15080,15080,15080,15080,0
20240930,142900,267330280,15080,15080,15080,15080,100
20240930,142800,265822280,15080,15080,15080,15080,3
20240930,142700,265777040,15080,15080,15080,15080,115
20240930,142600,264042840,15070,15080,15080,15070,100
20240930,142500,262535080,15070,15070,15070,15070,0
20240930,142400,262535080,15070,15070,15070,15070,0
20240930,142300,262535080,15070,15070,15070,15070,0
20240930,142200,262535080,15070,15070,15070,15070,0
20240930,142100,262535080,15070,15070,15070,15070,19
20240930,142000,262248750,15070,15070,15070,15070,1
20240930,141900,262233680,15070,15070,15070,15070,4
20240930,141800,262173400,15070,15070,15070,15070,14
20240930,141700,261962420,15070,15070,15070,15070,7
20240930,141600,261856930,15070,15080,15080,15070,66
20240930,141500,260861880,15090,15090,15090,15090,341
20240930,141400,255716190,15140,15140,15140,15140,0
20240930,141300,255716190,15140,15140,15140,15140,0
20240930,141200,255716190,15140,15140,15140,15140,0
20240930,141100,255716190,15140,15140,15140,15140,0
20240930,141000,255716190,15140,15140,15140,15140,0
20240930,140900,255716190,15140,15140,15140,15140,0
20240930,140800,255716190,15140,15140,15140,15140,0
20240930,140700,255716190,15140,15140,15140,15140,30
20240930,140600,255261990,15100,15100,15100,15100,0
20240930,140500,255261990,15100,15100,15100,15100,0
20240930,140400,255261990,15100,15100,15100,15100,0
20240930,140300,255261990,15100,15100,15100,15100,0
20240930,140200,255261990,15100,15100,15100,15100,1
20240930,140100,255246890,15100,15100,15100,15100,0
20240930,140000,255246890,15100,15100,15100,15100,0
20240930,135900,255246890,15100,15100,15100,15100,48
20240930,135800,254522090,15100,15100,15100,15100,0
20240930,135700,254522090,15100,15100,15100,15100,0
20240930,135600,254522090,15100,15100,15100,15100,3
20240930,135500,254476790,15100,15100,15100,15100,9
20240930,135400,254340890,15100,15090,15100,15090,63
20240930,135300,253390070,15100,15100,15100,15100,0
20240930,135200,253390070,15100,15100,15100,15100,0
20240930,135100,253390070,15100,15100,15100,15100,4
20240930,135000,253329670,15100,15100,15100,15100,0
20240930,134900,253329670,15100,15110,15110,15100,180
20240930,134800,250610380,15100,15100,15100,15100,0
20240930,134700,250610380,15100,15100,15100,15100,6
20240930,134600,250519780,15100,15100,15100,15100,16
20240930,134500,250278180,15090,15090,15090,15090,20
20240930,134400,249976380,15090,15090,15090,15090,1
20240930,134300,249961290,15090,15090,15090,15090,0
20240930,134200,249961290,15090,15090,15090,15090,0
20240930,134100,249961290,15090,15090,15090,15090,0
20240930,134000,249961290,15090,15090,15090,15090,0
20240930,133900,249961290,15090,15090,15090,15090,100
20240930,133800,248452290,15080,15080,15080,15080,0
20240930,133700,248452290,15080,15080,15080,15080,0
20240930,133600,248452290,15080,15080,15080,15080,0
20240930,133500,248452290,15080,15080,15080,15080,0
20240930,133400,248452290,15080,15080,15080,15080,0
20240930,133300,248452290,15080,15080,15080,15080,0
20240930,133200,248452290,15080,15080,15080,15080,0
20240930,133100,248452290,15080,15090,15090,15080,69
20240930,133000,247411180,15100,15100,15100,15100,390
20240930,132900,241522180,15100,15100,15100,15100,0
20240930,132800,241522180,15100,15100,15100,15100,0
20240930,132700,241522180,15100,15110,15110,15100,220
20240930,132600,238198980,15110,15110,15110,15110,0
20240930,132500,238198980,15110,15110,15110,15110,0
20240930,132400,238198980,15110,15110,15110,15110,514
20240930,132300,230432440,15140,15140,15140,15140,1
20240930,132200,230417300,15110,15110,15110,15110,0
20240930,132100,230417300,15110,15110,15110,15110,0
20240930,132000,230417300,15110,15110,15110,15110,0
20240930,131900,230417300,15110,15110,15110,15110,0
20240930,131800,230417300,15110,15110,15110,15110,0
20240930,131700,230417300,15110,15110,15110,15110,1
20240930,131600,230402190,15110,15110,15110,15110,0
20240930,131500,230402190,15110,15110,15110,15110,0
20240930,131400,230402190,15110,15110,15110,15110,0
20240930,131300,230402190,15110,15110,15110,15110,0
20240930,131200,230402190,15110,15110,15110,15110,0
20240930,131100,230402190,15110,15110,15110,15110,50
20240930,131000,229646690,15150,15150,15150,15150,0
20240930,130900,229646690,15150,15150,15150,15150,13
20240930,130800,229449740,15150,15150,15150,15150,0
20240930,130700,229449740,15150,15150,15150,15150,1
20240930,130600,229434590,15150,15150,15150,15150,20
20240930,130500,229131590,15140,15140,15140,15140,1
20240930,130400,229116450,15140,15140,15140,15140,0
20240930,130300,229116450,15140,15140,15140,15140,0
20240930,130200,229116450,15140,15140,15140,15140,0
20240930,130100,229116450,15140,15140,15140,15140,0
20240930,130000,229116450,15140,15110,15140,15100,434
20240930,125900,222558920,15110,15110,15110,15110,0
20240930,125800,222558920,15110,15110,15110,15110,0
20240930,125700,222558920,15110,15110,15110,15110,0
20240930,125600,222558920,15110,15110,15110,15110,0
20240930,125500,222558920,15110,15110,15110,15110,0
20240930,125400,222558920,15110,15110,15110,15110,0
20240930,125300,222558920,15110,15110,15110,15110,0
20240930,125200,222558920,15110,15110,15110,15110,0
20240930,125100,222558920,15110,15110,15110,15110,0
20240930,125000,222558920,15110,15110,15110,15110,0
20240930,124900,222558920,15110,15110,15110,15110,0
20240930,124800,222558920,15110,15110,15110,15110,0
20240930,124700,222558920,15110,15110,15110,15110,0
20240930,124600,222558920,15110,15110,15110,15110,0
20240930,124500,222558920,15110,15110,15110,15110,0
20240930,124400,222558920,15110,15110,15110,15110,0
20240930,124300,222558920,15110,15110,15110,15110,0
20240930,124200,222558920,15110,15110,15110,15110,30
20240930,124100,222105620,15110,15110,15110,15110,40
20240930,124000,221501220,15110,15110,15110,15110,20
20240930,123900,221199020,15100,15100,15100,15100,0
20240930,123800,221199020,15100,15100,15100,15100,0
20240930,123700,221199020,15100,15110,15110,15100,790
20240930,123600,209262250,15130,15110,15130,15110,671
20240930,123500,199116270,15110,15110,15110,15110,0
20240930,123400,199116270,15110,15110,15110,15110,0
20240930,123300,199116270,15110,15110,15110,15110,0
20240930,123200,199116270,15110,15110,15110,15110,0
20240930,123100,199116270,15110,15110,15110,15110,0
20240930,123000,199116270,15110,15110,15110,15110,0
20240930,122900,199116270,15110,15110,15110,15110,0
20240930,122800,199116270,15110,15110,15110,15110,4
20240930,122700,199055830,15100,15100,15100,15100,0
20240930,122600,199055830,15100,15100,15100,15100,0
20240930,122500,199055830,15100,15100,15100,15100,0
20240930,122400,199055830,15100,15100,15100,15100,0
20240930,122300,199055830,15100,15100,15100,15100,0
20240930,122200,199055830,15100,15100,15100,15100,0
20240930,122100,199055830,15100,15100,15100,15100,0
20240930,122000,199055830,15100,15100,15100,15100,0
20240930,121900,199055830,15100,15100,15100,15100,0
20240930,121800,199055830,15100,15100,15100,15100,0
20240930,121700,199055830,15100,15100,15100,15100,0
20240930,121600,199055830,15100,15100,15100,15100,77
20240930,121500,197893130,15150,15150,15150,15150,0
20240930,121400,197893130,15150,15150,15150,15150,0
20240930,121300,197893130,15150,15150,15150,15150,0
20240930,121200,197893130,15150,15150,15150,15150,0
20240930,121100,197893130,15150,15150,15150,15150,0
20240930,121000,197893130,15150,15150,15150,15150,0
20240930,120900,197893130,15150,15100,15150,15100,112
20240930,120800,196200270,15150,15150,15150,15150,0
20240930,120700,196200270,15150,15150,15150,15150,0
20240930,120600,196200270,15150,15150,15150,15150,0
20240930,120500,196200270,15150,15150,15150,15150,0
20240930,120400,196200270,15150,15150,15150,15150,0
20240930,120300,196200270,15150,15150,15150,15150,0
20240930,120200,196200270,15150,15150,15150,15150,0
20240930,120100,196200270,15150,15150,15150,15150,0
20240930,120000,196200270,15150,15150,15150,15150,0
20240930,115900,196200270,15150,15150,15150,15150,0
20240930,115800,196200270,15150,15150,15150,15150,0
20240930,115700,196200270,15150,15150,15150,15150,0
20240930,115600,196200270,15150,15150,15150,15150,0
20240930,115500,196200270,15150,15150,15150,15150,10
20240930,115400,196048770,15090,15090,15090,15090,0
20240930,115300,196048770,15090,15090,15090,15090,0
20240930,115200,196048770,15090,15090,15090,15090,0
20240930,115100,196048770,15090,15090,15090,15090,0
20240930,115000,196048770,15090,15090,15090,15090,0
20240930,114900,196048770,15090,15090,15090,15090,0
20240930,114800,196048770,15090,15090,15090,15090,2
20240930,114700,196018590,15080,15080,15080,15080,0
20240930,114600,196018590,15080,15080,15080,15080,0
20240930,114500,196018590,15080,15080,15080,15080,0
20240930,114400,196018590,15080,15090,15090,15080,429
20240930,114300,189545210,15100,15160,15160,15100,812
20240930,114200,177280510,15100,15100,15100,15100,0
20240930,114100,177280510,15100,15100,15100,15100,0
20240930,114000,177280510,15100,15100,15100,15100,0
20240930,113900,177280510,15100,15100,15100,15100,0
20240930,113800,177280510,15100,15100,15100,15100,0
20240930,113700,177280510,15100,15110,15110,15100,152
20240930,113600,174985270,15100,15100,15100,15100,0
20240930,113500,174985270,15100,15100,15100,15100,0
20240930,113400,174985270,15100,15120,15120,15100,19
20240930,113300,174698240,15160,15160,15160,15160,0
20240930,113200,174698240,15160,15160,15160,15160,0
20240930,113100,174698240,15160,15160,15160,15160,4
20240930,113000,174637600,15160,15160,15160,15160,1
20240930,112900,174622440,15160,15160,15160,15160,0
20240930,112800,174622440,15160,15160,15160,15160,0
20240930,112700,174622440,15160,15160,15160,15160,0
20240930,112600,174622440,15160,15160,15160,15160,4
20240930,112500,174561800,15180,15180,15180,15180,0
20240930,112400,174561800,15180,15180,15180,15180,0
20240930,112300,174561800,15180,15180,15180,15180,0
20240930,112200,174561800,15180,15180,15180,15180,50
20240930,112100,173802800,15180,15180,15180,15180,8
20240930,112000,173681360,15190,15190,15190,15190,0
20240930,111900,173681360,15190,15190,15190,15190,0
20240930,111800,173681360,15190,15190,15190,15190,0
20240930,111700,173681360,15190,15190,15190,15190,1
20240930,111600,173666170,15180,15180,15180,15180,1
20240930,111500,173650990,15100,15100,15100,15100,0
20240930,111400,173650990,15100,15100,15100,15100,0
20240930,111300,173650990,15100,15100,15100,15100,0
20240930,111200,173650990,15100,15100,15100,15100,0
20240930,111100,173650990,15100,15100,15100,15100,130
20240930,111000,171687990,15090,15090,15090,15090,0
20240930,110900,171687990,15090,15090,15090,15090,0
20240930,110800,171687990,15090,15090,15090,15090,0
20240930,110700,171687990,15090,15090,15090,15090,0
20240930,110600,171687990,15090,15090,15090,15090,0
20240930,110500,171687990,15090,15090,15090,15090,0
20240930,110400,171687990,15090,15090,15090,15090,0
20240930,110300,171687990,15090,15110,15110,15090,98
20240930,110200,170208190,15100,15100,15100,15100,0
20240930,110100,170208190,15100,15100,15100,15100,0
20240930,110000,170208190,15100,15100,15100,15100,5
20240930,105900,170132690,15100,15100,15100,15090,316
20240930,105800,165361210,15100,15100,15100,15100,0
20240930,105700,165361210,15100,15100,15100,15100,0
20240930,105600,165361210,15100,15100,15100,15100,0
20240930,105500,165361210,15100,15100,15100,15100,0
20240930,105400,165361210,15100,15100,15100,15100,3
20240930,105300,165315910,15100,15100,15100,15100,0
20240930,105200,165315910,15100,15100,15100,15100,0
20240930,105100,165315910,15100,15100,15100,15100,0
20240930,105000,165315910,15100,15140,15140,15100,1425
20240930,104900,143763680,15140,15140,15140,15140,69
20240930,104800,142719020,15130,15130,15130,15130,0
20240930,104700,142719020,15130,15130,15130,15130,0
20240930,104600,142719020,15130,15130,15130,15130,0
20240930,104500,142719020,15130,15130,15130,15130,0
20240930,104400,142719020,15130,15130,15130,15130,0
20240930,104300,142719020,15130,15130,15130,15130,0
20240930,104200,142719020,15130,15130,15130,15130,0
20240930,104100,142719020,15130,15130,15130,15130,0
20240930,104000,142719020,15130,15130,15130,15130,0
20240930,103900,142719020,15130,15130,15130,15130,1
20240930,103800,142703890,15160,15160,15160,15160,0
20240930,103700,142703890,15160,15160,15160,15160,0
20240930,103600,142703890,15160,15160,15160,15160,0
20240930,103500,142703890,15160,15160,15160,15160,0
20240930,103400,142703890,15160,15150,15160,15150,126
20240930,103300,140794270,15130,15120,15130,15120,85
20240930,103200,139508460,15120,15120,15120,15120,0
20240930,103100,139508460,15120,15120,15120,15120,0
20240930,103000,139508460,15120,15120,15120,15120,0
20240930,102900,139508460,15120,15130,15130,15120,499
20240930,102800,131958700,15140,15140,15140,15140,1
20240930,102700,131943560,15150,15150,15150,15150,0
20240930,102600,131943560,15150,15150,15150,15150,0
20240930,102500,131943560,15150,15150,15150,15150,0
20240930,102400,131943560,15150,15150,15150,15150,0
20240930,102300,131943560,15150,15150,15150,15150,0
20240930,102200,131943560,15150,15150,15150,15150,0
20240930,102100,131943560,15150,15150,15150,15150,0
20240930,102000,131943560,15150,15150,15150,15150,2
20240930,101900,131913260,15150,15140,15150,15140,154
20240930,101800,129580810,15130,15130,15130,15130,241
20240930,101700,125934480,15110,15110,15110,15110,300
20240930,101600,121401480,15120,15120,15120,15120,0
20240930,101500,121401480,15120,15120,15120,15120,6
20240930,101400,121310760,15120,15120,15120,15120,33
20240930,101300,120811800,15120,15120,15120,15120,124
20240930,101200,118936920,15120,15120,15120,15120,311
20240930,101100,114234600,15140,15140,15140,15140,3
20240930,101000,114189180,15120,15120,15120,15120,0
20240930,100900,114189180,15120,15120,15120,15120,0
20240930,100800,114189180,15120,15120,15120,15120,0
20240930,100700,114189180,15120,15140,15140,15120,20
20240930,100600,113886700,15140,15140,15140,15140,3
20240930,100500,113841280,15140,15140,15140,15140,0
20240930,100400,113841280,15140,15140,15140,15140,0
20240930,100300,113841280,15140,15140,15140,15140,4
20240930,100200,113780720,15130,15130,15130,15130,7
20240930,100100,113674810,15120,15120,15120,15120,0
20240930,100000,113674810,15120,15150,15150,15120,401
20240930,095900,107611660,15150,15140,15150,15140,114
20240930,095800,105885560,15150,15150,15150,15150,1
20240930,095700,105870410,15150,15150,15150,15150,74
20240930,095600,104749310,15140,15140,15140,15140,10
20240930,095500,104597910,15140,15140,15140,15140,0
20240930,095400,104597910,15140,15140,15140,15140,10
20240930,095300,104446510,15140,15140,15140,15140,0
20240930,095200,104446510,15140,15140,15140,15140,0
20240930,095100,104446510,15140,15140,15140,15140,0
20240930,095000,104446510,15140,15140,15140,15140,0
20240930,094900,104446510,15140,15140,15140,15140,0
20240930,094800,104446510,15140,15120,15140,15120,684
20240930,094700,94103590,15120,15120,15120,15120,0
20240930,094600,94103590,15120,15120,15120,15120,44
20240930,094500,93438310,15070,15120,15120,15070,266
20240930,094400,89428210,15050,15050,15050,15050,0
20240930,094300,89428210,15050,15050,15050,15050,0
20240930,094200,89428210,15050,15070,15070,15050,1551
20240930,094100,66054930,15080,15080,15080,15080,175
20240930,094000,63415930,15080,15080,15080,15080,0
20240930,093900,63415930,15080,15080,15080,15080,243
20240930,093800,59751490,15080,15080,15080,15080,0
20240930,093700,59751490,15080,15080,15080,15080,0
20240930,093600,59751490,15080,15080,15080,15080,0
20240930,093500,59751490,15080,15080,15080,15080,2
20240930,093400,59721330,15080,15080,15080,15080,0
20240930,093300,59721330,15080,15080,15080,15080,483
20240930,093200,52437690,15080,15120,15120,15080,650
20240930,093100,42635410,15120,15100,15120,15100,45
20240930,093000,41955210,15100,15100,15100,15100,0
20240930,092900,41955210,15100,15120,15120,15100,1146
20240930,092800,24629200,15120,15130,15130,15120,111
20240930,092700,22949860,15130,15130,15130,15130,0
20240930,092600,22949860,15130,15140,15140,15130,78
20240930,092500,21769440,15150,15150,15150,15150,0
20240930,092400,21769440,15150,15150,15150,15150,2
20240930,092300,21739140,15140,15140,15140,15140,0
20240930,092200,21739140,15140,15150,15150,15140,70
20240930,092100,20678840,15160,15160,15160,15160,0
20240930,092000,20678840,15160,15160,15160,15160,0
20240930,091900,20678840,15160,15160,15160,15160,0
20240930,091800,20678840,15160,15160,15160,15160,5
20240930,091700,20603040,15150,15150,15150,15150,0
20240930,091600,20603040,15150,15150,15150,15150,0
20240930,091500,20603040,15150,15150,15150,15150,0
20240930,091400,20603040,15150,15150,15150,15150,747
20240930,091300,9285990,15150,15150,15150,15150,29
20240930,091200,8846640,15150,15150,15150,15150,59
20240930,091100,7952790,15140,15140,15140,15140,0
20240930,091000,7952790,15140,15140,15140,15140,66
20240930,090900,6953550,15140,15140,15140,15140,1
20240930,090800,6938410,15150,15150,15150,15150,15
20240930,090700,6711160,15150,15150,15150,15150,50
20240930,090600,5953660,15150,15200,15200,15150,255
20240930,090500,2090210,15200,15200,15200,15200,6
20240930,090400,1999010,15200,15270,15270,15200,51
20240930,090300,1223740,15270,15270,15270,15270,0
20240930,090200,1223740,15270,15270,15270,15270,6
20240930,090100,1132120,15280,15280,15280,15280,0
20240930,090000,1132120,15280,15300,15300,15280,74