KissMeData/233250/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204900,363340,14480,14480,14480,14480,12
20240930,204800,363340,14480,14480,14480,14480,0
20240930,204700,363340,14480,14480,14480,14480,0
20240930,204600,363340,14480,14480,14480,14480,0
20240930,204500,363340,14480,14480,14480,14480,0
20240930,204400,363340,14480,14480,14480,14480,0
20240930,204300,363340,14480,14480,14480,14480,0
20240930,204200,363340,14480,14480,14480,14480,0
20240930,204100,363340,14480,14480,14480,14480,0
20240930,204000,363340,14480,14480,14480,14480,0
20240930,203900,363340,14480,14480,14480,14480,0
20240930,203800,363340,14480,14480,14480,14480,0
20240930,203700,363340,14480,14480,14480,14480,0
20240930,203600,363340,14480,14480,14480,14480,0
20240930,203500,363340,14480,14480,14480,14480,0
20240930,203400,363340,14480,14480,14480,14480,0
20240930,203300,363340,14480,14480,14480,14480,0
20240930,203200,363340,14480,14480,14480,14480,0
20240930,203100,363340,14480,14480,14480,14480,0
20240930,203000,363340,14480,14480,14480,14480,0
20240930,202900,363340,14480,14480,14480,14480,0
20240930,202800,363340,14480,14480,14480,14480,0
20240930,202700,363340,14480,14480,14480,14480,0
20240930,202600,363340,14480,14480,14480,14480,0
20240930,202500,363340,14480,14480,14480,14480,0
20240930,202400,363340,14480,14480,14480,14480,0
20240930,202300,363340,14480,14480,14480,14480,0
20240930,202200,363340,14480,14480,14480,14480,0
20240930,202100,363340,14480,14480,14480,14480,0
20240930,202000,363340,14480,14480,14480,14480,0
20240930,201900,363340,14480,14480,14480,14480,12
20240930,201800,363340,14480,14480,14480,14480,0
20240930,201700,363340,14480,14480,14480,14480,0
20240930,201600,363340,14480,14480,14480,14480,0
20240930,201500,363340,14480,14480,14480,14480,0
20240930,201400,363340,14480,14480,14480,14480,0
20240930,201300,363340,14480,14480,14480,14480,0
20240930,201200,363340,14480,14480,14480,14480,0
20240930,201100,363340,14480,14480,14480,14480,0
20240930,201000,363340,14480,14480,14480,14480,0
20240930,200900,363340,14480,14480,14480,14480,0
20240930,200800,363340,14480,14480,14480,14480,0
20240930,200700,363340,14480,14480,14480,14480,0
20240930,200600,363340,14480,14480,14480,14480,0
20240930,200500,363340,14480,14480,14480,14480,0
20240930,200400,363340,14480,14480,14480,14480,0
20240930,200300,363340,14480,14480,14480,14480,0
20240930,200200,363340,14480,14480,14480,14480,0
20240930,200100,363340,14480,14480,14480,14480,0
20240930,200000,363340,14480,14480,14480,14480,0
20240930,195900,363340,14480,14480,14480,14480,0
20240930,195800,363340,14480,14480,14480,14480,0
20240930,195700,363340,14480,14480,14480,14480,0
20240930,195600,363340,14480,14480,14480,14480,0
20240930,195500,363340,14480,14480,14480,14480,0
20240930,195400,363340,14480,14480,14480,14480,0
20240930,195300,363340,14480,14480,14480,14480,0
20240930,195200,363340,14480,14480,14480,14480,0
20240930,195100,363340,14480,14480,14480,14480,0
20240930,195000,363340,14480,14480,14480,14480,0
20240930,194900,363340,14480,14480,14480,14480,12
20240930,194800,363340,14480,14480,14480,14480,0
20240930,194700,363340,14480,14480,14480,14480,0
20240930,194600,363340,14480,14480,14480,14480,0
20240930,194500,363340,14480,14480,14480,14480,0
20240930,194400,363340,14480,14480,14480,14480,0
20240930,194300,363340,14480,14480,14480,14480,0
20240930,194200,363340,14480,14480,14480,14480,0
20240930,194100,363340,14480,14480,14480,14480,0
20240930,194000,363340,14480,14480,14480,14480,0
20240930,193900,363340,14480,14480,14480,14480,0
20240930,193800,363340,14480,14480,14480,14480,0
20240930,193700,363340,14480,14480,14480,14480,0
20240930,193600,363340,14480,14480,14480,14480,0
20240930,193500,363340,14480,14480,14480,14480,0
20240930,193400,363340,14480,14480,14480,14480,0
20240930,193300,363340,14480,14480,14480,14480,0
20240930,193200,363340,14480,14480,14480,14480,0
20240930,193100,363340,14480,14480,14480,14480,0
20240930,193000,363340,14480,14480,14480,14480,0
20240930,192900,363340,14480,14480,14480,14480,0
20240930,192800,363340,14480,14480,14480,14480,0
20240930,192700,363340,14480,14480,14480,14480,0
20240930,192600,363340,14480,14480,14480,14480,0
20240930,192500,363340,14480,14480,14480,14480,0
20240930,192400,363340,14480,14480,14480,14480,0
20240930,192300,363340,14480,14480,14480,14480,0
20240930,192200,363340,14480,14480,14480,14480,0
20240930,192100,363340,14480,14480,14480,14480,0
20240930,192000,363340,14480,14480,14480,14480,0
20240930,191900,363340,14480,14480,14480,14480,12
20240930,191800,363340,14480,14480,14480,14480,0
20240930,191700,363340,14480,14480,14480,14480,0
20240930,191600,363340,14480,14480,14480,14480,0
20240930,191500,363340,14480,14480,14480,14480,0
20240930,191400,363340,14480,14480,14480,14480,0
20240930,191300,363340,14480,14480,14480,14480,0
20240930,191200,363340,14480,14480,14480,14480,0
20240930,191100,363340,14480,14480,14480,14480,0
20240930,191000,363340,14480,14480,14480,14480,0
20240930,190900,363340,14480,14480,14480,14480,0
20240930,190800,363340,14480,14480,14480,14480,0
20240930,190700,363340,14480,14480,14480,14480,0
20240930,190600,363340,14480,14480,14480,14480,0
20240930,190500,363340,14480,14480,14480,14480,0
20240930,190400,363340,14480,14480,14480,14480,0
20240930,190300,363340,14480,14480,14480,14480,0
20240930,190200,363340,14480,14480,14480,14480,0
20240930,190100,363340,14480,14480,14480,14480,0
20240930,190000,363340,14480,14480,14480,14480,0
20240930,185900,363340,14480,14480,14480,14480,0
20240930,185800,363340,14480,14480,14480,14480,0
20240930,185700,363340,14480,14480,14480,14480,0
20240930,185600,363340,14480,14480,14480,14480,0
20240930,185500,363340,14480,14480,14480,14480,0
20240930,185400,363340,14480,14480,14480,14480,0
20240930,185300,363340,14480,14480,14480,14480,0
20240930,185200,363340,14480,14480,14480,14480,0
20240930,185100,363340,14480,14480,14480,14480,0
20240930,185000,363340,14480,14480,14480,14480,0
20240930,184900,363340,14480,14480,14480,14480,12
20240930,184800,363340,14480,14480,14480,14480,0
20240930,184700,363340,14480,14480,14480,14480,0
20240930,184600,363340,14480,14480,14480,14480,0
20240930,184500,363340,14480,14480,14480,14480,0
20240930,184400,363340,14480,14480,14480,14480,0
20240930,184300,363340,14480,14480,14480,14480,0
20240930,184200,363340,14480,14480,14480,14480,0
20240930,184100,363340,14480,14480,14480,14480,0
20240930,184000,363340,14480,14480,14480,14480,0
20240930,183900,363340,14480,14480,14480,14480,0
20240930,183800,363340,14480,14480,14480,14480,0
20240930,183700,363340,14480,14480,14480,14480,0
20240930,183600,363340,14480,14480,14480,14480,0
20240930,183500,363340,14480,14480,14480,14480,0
20240930,183400,363340,14480,14480,14480,14480,0
20240930,183300,363340,14480,14480,14480,14480,0
20240930,183200,363340,14480,14480,14480,14480,0
20240930,183100,363340,14480,14480,14480,14480,0
20240930,183000,363340,14480,14480,14480,14480,0
20240930,182900,363340,14480,14480,14480,14480,0
20240930,182800,363340,14480,14480,14480,14480,0
20240930,182700,363340,14480,14480,14480,14480,0
20240930,182600,363340,14480,14480,14480,14480,0
20240930,182500,363340,14480,14480,14480,14480,0
20240930,182400,363340,14480,14480,14480,14480,0
20240930,182300,363340,14480,14480,14480,14480,0
20240930,182200,363340,14480,14480,14480,14480,0
20240930,182100,363340,14480,14480,14480,14480,0
20240930,182000,363340,14480,14480,14480,14480,0
20240930,181900,363340,14480,14480,14480,14480,12
20240930,181800,363340,14480,14480,14480,14480,0
20240930,181700,363340,14480,14480,14480,14480,0
20240930,181600,363340,14480,14480,14480,14480,0
20240930,181500,363340,14480,14480,14480,14480,0
20240930,181400,363340,14480,14480,14480,14480,0
20240930,181300,363340,14480,14480,14480,14480,0
20240930,181200,363340,14480,14480,14480,14480,0
20240930,181100,363340,14480,14480,14480,14480,0
20240930,181000,363340,14480,14480,14480,14480,0
20240930,180900,363340,14480,14480,14480,14480,0
20240930,180800,363340,14480,14480,14480,14480,0
20240930,180700,363340,14480,14480,14480,14480,0
20240930,180600,363340,14480,14480,14480,14480,0
20240930,180500,363340,14480,14480,14480,14480,0
20240930,180400,363340,14480,14480,14480,14480,0
20240930,180300,363340,14480,14480,14480,14480,0
20240930,180200,363340,14480,14480,14480,14480,0
20240930,180100,363340,14480,14480,14480,14480,0
20240930,180000,363340,14480,14480,14480,14480,0
20240930,175900,363340,14480,14480,14480,14480,0
20240930,175800,363340,14480,14480,14480,14480,0
20240930,175700,363340,14480,14480,14480,14480,0
20240930,175600,363340,14480,14480,14480,14480,0
20240930,175500,363340,14480,14480,14480,14480,0
20240930,175400,363340,14480,14480,14480,14480,0
20240930,175300,363340,14480,14480,14480,14480,0
20240930,175200,363340,14480,14480,14480,14480,0
20240930,175100,363340,14480,14480,14480,14480,0
20240930,175000,363340,14480,14480,14480,14480,0
20240930,174900,363340,14480,14480,14480,14480,12
20240930,174800,363340,14480,14480,14480,14480,0
20240930,174700,363340,14480,14480,14480,14480,0
20240930,174600,363340,14480,14480,14480,14480,0
20240930,174500,363340,14480,14480,14480,14480,0
20240930,174400,363340,14480,14480,14480,14480,0
20240930,174300,363340,14480,14480,14480,14480,0
20240930,174200,363340,14480,14480,14480,14480,0
20240930,174100,363340,14480,14480,14480,14480,0
20240930,174000,363340,14480,14480,14480,14480,0
20240930,173900,363340,14480,14480,14480,14480,0
20240930,173800,363340,14480,14480,14480,14480,0
20240930,173700,363340,14480,14480,14480,14480,0
20240930,173600,363340,14480,14480,14480,14480,0
20240930,173500,363340,14480,14480,14480,14480,0
20240930,173400,363340,14480,14480,14480,14480,0
20240930,173300,363340,14480,14480,14480,14480,0
20240930,173200,363340,14480,14480,14480,14480,0
20240930,173100,363340,14480,14480,14480,14480,0
20240930,173000,363340,14480,14480,14480,14480,0
20240930,172900,363340,14480,14480,14480,14480,0
20240930,172800,363340,14480,14480,14480,14480,0
20240930,172700,363340,14480,14480,14480,14480,0
20240930,172600,363340,14480,14480,14480,14480,0
20240930,172500,363340,14480,14480,14480,14480,0
20240930,172400,363340,14480,14480,14480,14480,0
20240930,172300,363340,14480,14480,14480,14480,0
20240930,172200,363340,14480,14480,14480,14480,0
20240930,172100,363340,14480,14480,14480,14480,0
20240930,172000,363340,14480,14480,14480,14480,0
20240930,171900,363340,14480,14480,14480,14480,12
20240930,171800,363340,14480,14480,14480,14480,0
20240930,171700,363340,14480,14480,14480,14480,0
20240930,171600,363340,14480,14480,14480,14480,0
20240930,171500,363340,14480,14480,14480,14480,0
20240930,171400,363340,14480,14480,14480,14480,0
20240930,171300,363340,14480,14480,14480,14480,0
20240930,171200,363340,14480,14480,14480,14480,0
20240930,171100,363340,14480,14480,14480,14480,0
20240930,171000,363340,14480,14480,14480,14480,0
20240930,170900,363340,14480,14480,14480,14480,0
20240930,170800,363340,14480,14480,14480,14480,0
20240930,170700,363340,14480,14480,14480,14480,0
20240930,170600,363340,14480,14480,14480,14480,0
20240930,170500,363340,14480,14480,14480,14480,0
20240930,170400,363340,14480,14480,14480,14480,0
20240930,170300,363340,14480,14480,14480,14480,0
20240930,170200,363340,14480,14480,14480,14480,0
20240930,170100,363340,14480,14480,14480,14480,0
20240930,170000,363340,14480,14480,14480,14480,0
20240930,165900,363340,14480,14480,14480,14480,0
20240930,165800,363340,14480,14480,14480,14480,0
20240930,165700,363340,14480,14480,14480,14480,0
20240930,165600,363340,14480,14480,14480,14480,0
20240930,165500,363340,14480,14480,14480,14480,0
20240930,165400,363340,14480,14480,14480,14480,0
20240930,165300,363340,14480,14480,14480,14480,0
20240930,165200,363340,14480,14480,14480,14480,0
20240930,165100,363340,14480,14480,14480,14480,0
20240930,165000,363340,14480,14480,14480,14480,0
20240930,164900,363340,14480,14480,14480,14480,12
20240930,164800,363340,14480,14480,14480,14480,0
20240930,164700,363340,14480,14480,14480,14480,0
20240930,164600,363340,14480,14480,14480,14480,0
20240930,164500,363340,14480,14480,14480,14480,0
20240930,164400,363340,14480,14480,14480,14480,0
20240930,164300,363340,14480,14480,14480,14480,0
20240930,164200,363340,14480,14480,14480,14480,0
20240930,164100,363340,14480,14480,14480,14480,0
20240930,164000,363340,14480,14480,14480,14480,0
20240930,163900,363340,14480,14480,14480,14480,0
20240930,163800,363340,14480,14480,14480,14480,0
20240930,163700,363340,14480,14480,14480,14480,0
20240930,163600,363340,14480,14480,14480,14480,0
20240930,163500,363340,14480,14480,14480,14480,0
20240930,163400,363340,14480,14480,14480,14480,0
20240930,163300,363340,14480,14480,14480,14480,0
20240930,163200,363340,14480,14480,14480,14480,0
20240930,163100,363340,14480,14480,14480,14480,0
20240930,163000,363340,14480,14480,14480,14480,0
20240930,162900,363340,14480,14480,14480,14480,0
20240930,162800,363340,14480,14480,14480,14480,0
20240930,162700,363340,14480,14480,14480,14480,0
20240930,162600,363340,14480,14480,14480,14480,0
20240930,162500,363340,14480,14480,14480,14480,0
20240930,162400,363340,14480,14480,14480,14480,0
20240930,162300,363340,14480,14480,14480,14480,0
20240930,162200,363340,14480,14480,14480,14480,0
20240930,162100,363340,14480,14480,14480,14480,0
20240930,162000,363340,14480,14480,14480,14480,0
20240930,161900,363340,14480,14480,14480,14480,12
20240930,161800,363340,14480,14480,14480,14480,0
20240930,161700,363340,14480,14480,14480,14480,0
20240930,161600,363340,14480,14480,14480,14480,0
20240930,161500,363340,14480,14480,14480,14480,0
20240930,161400,363340,14480,14480,14480,14480,0
20240930,161300,363340,14480,14480,14480,14480,0
20240930,161200,363340,14480,14480,14480,14480,0
20240930,161100,363340,14480,14480,14480,14480,0
20240930,161000,363340,14480,14480,14480,14480,0
20240930,160900,363340,14480,14480,14480,14480,0
20240930,160800,363340,14480,14480,14480,14480,0
20240930,160700,363340,14480,14480,14480,14480,0
20240930,160600,363340,14480,14480,14480,14480,0
20240930,160500,363340,14480,14480,14480,14480,0
20240930,160400,363340,14480,14480,14480,14480,0
20240930,160300,363340,14480,14480,14480,14480,0
20240930,160200,363340,14480,14480,14480,14480,0
20240930,160100,363340,14480,14480,14480,14480,0
20240930,160000,363340,14480,14480,14480,14480,0
20240930,155900,363340,14480,14480,14480,14480,0
20240930,155800,363340,14480,14480,14480,14480,0
20240930,155700,363340,14480,14480,14480,14480,0
20240930,155600,363340,14480,14480,14480,14480,0
20240930,155500,363340,14480,14480,14480,14480,0
20240930,155400,363340,14480,14480,14480,14480,0
20240930,155300,363340,14480,14480,14480,14480,0
20240930,155200,363340,14480,14480,14480,14480,0
20240930,155100,363340,14480,14480,14480,14480,0
20240930,155000,363340,14480,14480,14480,14480,0
20240930,154900,363340,14480,14480,14480,14480,12
20240930,154800,363340,14480,14480,14480,14480,0
20240930,154700,363340,14480,14480,14480,14480,0
20240930,154600,363340,14480,14480,14480,14480,0
20240930,154500,363340,14480,14480,14480,14480,0
20240930,154400,363340,14480,14480,14480,14480,0
20240930,154300,363340,14480,14480,14480,14480,0
20240930,154200,363340,14480,14480,14480,14480,0
20240930,154100,363340,14480,14480,14480,14480,0
20240930,154000,363340,14480,14480,14480,14480,0
20240930,153900,363340,14480,14480,14480,14480,0
20240930,153800,363340,14480,14480,14480,14480,0
20240930,153700,363340,14480,14480,14480,14480,0
20240930,153600,363340,14480,14480,14480,14480,0
20240930,153500,363340,14480,14480,14480,14480,0
20240930,153400,363340,14480,14480,14480,14480,0
20240930,153300,363340,14480,14480,14480,14480,0
20240930,153200,363340,14480,14480,14480,14480,0
20240930,153100,363340,14480,14480,14480,14480,0
20240930,153000,363340,14480,14480,14480,14480,0
20240930,152900,363340,14480,14480,14480,14480,0
20240930,152800,363340,14480,14480,14480,14480,0
20240930,152700,363340,14480,14480,14480,14480,0
20240930,152600,363340,14480,14480,14480,14480,0
20240930,152500,363340,14480,14480,14480,14480,0
20240930,152400,363340,14480,14480,14480,14480,0
20240930,152300,363340,14480,14480,14480,14480,0
20240930,152200,363340,14480,14480,14480,14480,0
20240930,152100,363340,14480,14480,14480,14480,0
20240930,152000,363340,14480,14480,14480,14480,0
20240930,151900,363340,14480,14480,14480,14480,0
20240930,151800,363340,14480,14480,14480,14480,0
20240930,151700,363340,14480,14480,14480,14480,0
20240930,151600,363340,14480,14480,14480,14480,0
20240930,151500,363340,14480,14480,14480,14480,0
20240930,151400,363340,14480,14480,14480,14480,0
20240930,151300,363340,14480,14480,14480,14480,0
20240930,151200,363340,14480,14480,14480,14480,0
20240930,151100,363340,14480,14480,14480,14480,0
20240930,151000,363340,14480,14480,14480,14480,0
20240930,150900,363340,14480,14480,14480,14480,0
20240930,150800,363340,14480,14480,14480,14480,0
20240930,150700,363340,14480,14480,14480,14480,0
20240930,150600,363340,14480,14480,14480,14480,0
20240930,150500,363340,14480,14480,14480,14480,0
20240930,150400,363340,14480,14480,14480,14480,0
20240930,150300,363340,14480,14480,14480,14480,0
20240930,150200,363340,14480,14480,14480,14480,0
20240930,150100,363340,14480,14480,14480,14480,0
20240930,150000,363340,14480,14480,14480,14480,0
20240930,145900,363340,14480,14480,14480,14480,0
20240930,145800,363340,14480,14480,14480,14480,0
20240930,145700,363340,14480,14480,14480,14480,0
20240930,145600,363340,14480,14480,14480,14480,0
20240930,145500,363340,14480,14480,14480,14480,0
20240930,145400,363340,14480,14480,14480,14480,0
20240930,145300,363340,14480,14480,14480,14480,0
20240930,145200,363340,14480,14480,14480,14480,0
20240930,145100,363340,14480,14480,14480,14480,0
20240930,145000,363340,14480,14480,14480,14480,0
20240930,144900,363340,14480,14480,14480,14480,0
20240930,144800,363340,14480,14480,14480,14480,0
20240930,144700,363340,14480,14480,14480,14480,0
20240930,144600,363340,14480,14480,14480,14480,0
20240930,144500,363340,14480,14480,14480,14480,0
20240930,144400,363340,14480,14480,14480,14480,0
20240930,144300,363340,14480,14480,14480,14480,0
20240930,144200,363340,14480,14480,14480,14480,0
20240930,144100,363340,14480,14480,14480,14480,0
20240930,144000,363340,14480,14480,14480,14480,0
20240930,143900,363340,14480,14480,14480,14480,0
20240930,143800,363340,14480,14480,14480,14480,0
20240930,143700,363340,14480,14480,14480,14480,0
20240930,143600,363340,14480,14480,14480,14480,0
20240930,143500,363340,14480,14480,14480,14480,0
20240930,143400,363340,14480,14480,14480,14480,0
20240930,143300,363340,14480,14480,14480,14480,0
20240930,143200,363340,14480,14480,14480,14480,0
20240930,143100,363340,14480,14480,14480,14480,0
20240930,143000,363340,14480,14480,14480,14480,0
20240930,142900,363340,14480,14480,14480,14480,0
20240930,142800,363340,14480,14480,14480,14480,12
20240930,142700,189580,14000,14000,14000,14000,0
20240930,142600,189580,14000,14000,14000,14000,0
20240930,142500,189580,14000,14000,14000,14000,0
20240930,142400,189580,14000,14000,14000,14000,0
20240930,142300,189580,14000,14000,14000,14000,0
20240930,142200,189580,14000,14000,14000,14000,0
20240930,142100,189580,14000,14000,14000,14000,0
20240930,142000,189580,14000,14000,14000,14000,0
20240930,141900,189580,14000,14000,14000,14000,0
20240930,141800,189580,14000,14000,14000,14000,0
20240930,141700,189580,14000,14000,14000,14000,0
20240930,141600,189580,14000,14000,14000,14000,0
20240930,141500,189580,14000,14000,14000,14000,0
20240930,141400,189580,14000,14000,14000,14000,0
20240930,141300,189580,14000,14000,14000,14000,0
20240930,141200,189580,14000,14000,14000,14000,0
20240930,141100,189580,14000,14000,14000,14000,0
20240930,141000,189580,14000,14000,14000,14000,0
20240930,140900,189580,14000,14000,14000,14000,0
20240930,140800,189580,14000,14000,14000,14000,0
20240930,140700,189580,14000,14000,14000,14000,0
20240930,140600,189580,14000,14000,14000,14000,0
20240930,140500,189580,14000,14000,14000,14000,0
20240930,140400,189580,14000,14000,14000,14000,0
20240930,140300,189580,14000,14000,14000,14000,0
20240930,140200,189580,14000,14000,14000,14000,0
20240930,140100,189580,14000,14000,14000,14000,0
20240930,140000,189580,14000,14000,14000,14000,0
20240930,135900,189580,14000,14000,14000,14000,0
20240930,135800,189580,14000,14000,14000,14000,0
20240930,135700,189580,14000,14000,14000,14000,0
20240930,135600,189580,14000,14000,14000,14000,0
20240930,135500,189580,14000,14000,14000,14000,0
20240930,135400,189580,14000,14000,14000,14000,0
20240930,135300,189580,14000,14000,14000,14000,0
20240930,135200,189580,14000,14000,14000,14000,0
20240930,135100,189580,14000,14000,14000,14000,0
20240930,135000,189580,14000,14000,14000,14000,0
20240930,134900,189580,14000,14000,14000,14000,0
20240930,134800,189580,14000,14000,14000,14000,0
20240930,134700,189580,14000,14000,14000,14000,0
20240930,134600,189580,14000,14000,14000,14000,0
20240930,134500,189580,14000,14000,14000,14000,0
20240930,134400,189580,14000,14000,14000,14000,0
20240930,134300,189580,14000,14000,14000,14000,0
20240930,134200,189580,14000,14000,14000,14000,0
20240930,134100,189580,14000,14000,14000,14000,0
20240930,134000,189580,14000,14000,14000,14000,0
20240930,133900,189580,14000,14000,14000,14000,0
20240930,133800,189580,14000,14000,14000,14000,0
20240930,133700,189580,14000,14000,14000,14000,0
20240930,133600,189580,14000,14000,14000,14000,0
20240930,133500,189580,14000,14000,14000,14000,0
20240930,133400,189580,14000,14000,14000,14000,0
20240930,133300,189580,14000,14000,14000,14000,0
20240930,133200,189580,14000,14000,14000,14000,0
20240930,133100,189580,14000,14000,14000,14000,0
20240930,133000,189580,14000,14000,14000,14000,0
20240930,132900,189580,14000,14000,14000,14000,0
20240930,132800,189580,14000,14000,14000,14000,0
20240930,132700,189580,14000,14000,14000,14000,0
20240930,132600,189580,14000,14000,14000,14000,0
20240930,132500,189580,14000,14000,14000,14000,0
20240930,132400,189580,14000,14000,14000,14000,0
20240930,132300,189580,14000,14000,14000,14000,0
20240930,132200,189580,14000,14000,14000,14000,0
20240930,132100,189580,14000,14000,14000,14000,0
20240930,132000,189580,14000,14000,14000,14000,0
20240930,131900,189580,14000,14000,14000,14000,0
20240930,131800,189580,14000,14000,14000,14000,0
20240930,131700,189580,14000,14000,14000,14000,0
20240930,131600,189580,14000,14000,14000,14000,0
20240930,131500,189580,14000,14000,14000,14000,0
20240930,131400,189580,14000,14000,14000,14000,0
20240930,131300,189580,14000,14000,14000,14000,0
20240930,131200,189580,14000,14000,14000,14000,0
20240930,131100,189580,14000,14000,14000,14000,0
20240930,131000,189580,14000,14000,14000,14000,0
20240930,130900,189580,14000,14000,14000,14000,0
20240930,130800,189580,14000,14000,14000,14000,0
20240930,130700,189580,14000,14000,14000,14000,0
20240930,130600,189580,14000,14000,14000,14000,0
20240930,130500,189580,14000,14000,14000,14000,0
20240930,130400,189580,14000,14000,14000,14000,0
20240930,130300,189580,14000,14000,14000,14000,0
20240930,130200,189580,14000,14000,14000,14000,0
20240930,130100,189580,14000,14000,14000,14000,0
20240930,130000,189580,14000,14000,14000,14000,0
20240930,125900,189580,14000,14000,14000,14000,0
20240930,125800,189580,14000,14000,14000,14000,0
20240930,125700,189580,14000,14000,14000,14000,0
20240930,125600,189580,14000,14000,14000,14000,0
20240930,125500,189580,14000,14000,14000,14000,0
20240930,125400,189580,14000,14000,14000,14000,0
20240930,125300,189580,14000,14000,14000,14000,0
20240930,125200,189580,14000,14000,14000,14000,0
20240930,125100,189580,14000,14000,14000,14000,0
20240930,125000,189580,14000,14000,14000,14000,0
20240930,124900,189580,14000,14000,14000,14000,0
20240930,124800,189580,14000,14000,14000,14000,0
20240930,124700,189580,14000,14000,14000,14000,0
20240930,124600,189580,14000,14000,14000,14000,0
20240930,124500,189580,14000,14000,14000,14000,0
20240930,124400,189580,14000,14000,14000,14000,0
20240930,124300,189580,14000,14000,14000,14000,0
20240930,124200,189580,14000,14000,14000,14000,0
20240930,124100,189580,14000,14000,14000,14000,0
20240930,124000,189580,14000,14000,14000,14000,0
20240930,123900,189580,14000,14000,14000,14000,0
20240930,123800,189580,14000,14000,14000,14000,0
20240930,123700,189580,14000,14000,14000,14000,0
20240930,123600,189580,14000,14000,14000,14000,0
20240930,123500,189580,14000,14000,14000,14000,0
20240930,123400,189580,14000,14000,14000,14000,0
20240930,123300,189580,14000,14000,14000,14000,0
20240930,123200,189580,14000,14000,14000,14000,0
20240930,123100,189580,14000,14000,14000,14000,0
20240930,123000,189580,14000,14000,14000,14000,0
20240930,122900,189580,14000,14000,14000,14000,0
20240930,122800,189580,14000,14000,14000,14000,0
20240930,122700,189580,14000,14000,14000,14000,0
20240930,122600,189580,14000,14000,14000,14000,0
20240930,122500,189580,14000,14000,14000,14000,0
20240930,122400,189580,14000,14000,14000,14000,0
20240930,122300,189580,14000,14000,14000,14000,0
20240930,122200,189580,14000,12990,14000,12990,4
20240930,122100,136090,12320,12320,12320,12320,0
20240930,122000,136090,12320,12320,12320,12320,0
20240930,121900,136090,12320,12320,12320,12320,0
20240930,121800,136090,12320,12320,12320,12320,0
20240930,121700,136090,12320,12320,12320,12320,0
20240930,121600,136090,12320,12320,12320,12320,0
20240930,121500,136090,12320,12320,12320,12320,0
20240930,121400,136090,12320,12320,12320,12320,0
20240930,121300,136090,12320,12320,12320,12320,0
20240930,121200,136090,12320,12320,12320,12320,0
20240930,121100,136090,12320,12320,12320,12320,0
20240930,121000,136090,12320,12320,12320,12320,0
20240930,120900,136090,12320,12320,12320,12320,0
20240930,120800,136090,12320,12320,12320,12320,0
20240930,120700,136090,12320,12320,12320,12320,0
20240930,120600,136090,12320,12320,12320,12320,0
20240930,120500,136090,12320,12320,12320,12320,0
20240930,120400,136090,12320,12320,12320,12320,0
20240930,120300,136090,12320,12320,12320,12320,0
20240930,120200,136090,12320,12320,12320,12320,0
20240930,120100,136090,12320,12320,12320,12320,0
20240930,120000,136090,12320,12320,12320,12320,0
20240930,115900,136090,12320,12320,12320,12320,0
20240930,115800,136090,12320,12320,12320,12320,0
20240930,115700,136090,12320,12320,12320,12320,0
20240930,115600,136090,12320,12320,12320,12320,0
20240930,115500,136090,12320,12320,12320,12320,0
20240930,115400,136090,12320,12320,12320,12320,2
20240930,115300,111450,12500,12500,12500,12500,0
20240930,115200,111450,12500,12500,12500,12500,0
20240930,115100,111450,12500,12500,12500,12500,0
20240930,115000,111450,12500,12500,12500,12500,0
20240930,114900,111450,12500,12500,12500,12500,0
20240930,114800,111450,12500,12500,12500,12500,0
20240930,114700,111450,12500,12500,12500,12500,0
20240930,114600,111450,12500,12500,12500,12500,0
20240930,114500,111450,12500,12500,12500,12500,0
20240930,114400,111450,12500,13500,13500,12500,3
20240930,114300,72450,14490,14490,14490,14490,0
20240930,114200,72450,14490,14490,14490,14490,0
20240930,114100,72450,14490,14490,14490,14490,0
20240930,114000,72450,14490,14490,14490,14490,0
20240930,113900,72450,14490,14490,14490,14490,0
20240930,113800,72450,14490,14490,14490,14490,0
20240930,113700,72450,14490,14490,14490,14490,0
20240930,113600,72450,14490,14490,14490,14490,0
20240930,113500,72450,14490,14490,14490,14490,0
20240930,113400,72450,14490,14490,14490,14490,0
20240930,113300,72450,14490,14490,14490,14490,0
20240930,113200,72450,14490,14490,14490,14490,0
20240930,113100,72450,14490,14490,14490,14490,0
20240930,113000,72450,14490,14490,14490,14490,0
20240930,112900,72450,14490,14490,14490,14490,0
20240930,112800,72450,14490,14490,14490,14490,0
20240930,112700,72450,14490,14490,14490,14490,0
20240930,112600,72450,14490,14490,14490,14490,0
20240930,112500,72450,14490,14490,14490,14490,0
20240930,112400,72450,14490,14490,14490,14490,0
20240930,112300,72450,14490,14490,14490,14490,0
20240930,112200,72450,14490,14490,14490,14490,0
20240930,112100,72450,14490,14490,14490,14490,0
20240930,112000,72450,14490,14490,14490,14490,0
20240930,111900,72450,14490,14490,14490,14490,0
20240930,111800,72450,14490,14490,14490,14490,0
20240930,111700,72450,14490,14490,14490,14490,0
20240930,111600,72450,14490,14490,14490,14490,0
20240930,111500,72450,14490,14490,14490,14490,0
20240930,111400,72450,14490,14490,14490,14490,0
20240930,111300,72450,14490,14490,14490,14490,0
20240930,111200,72450,14490,14490,14490,14490,0
20240930,111100,72450,14490,14490,14490,14490,0
20240930,111000,72450,14490,14490,14490,14490,0
20240930,110900,72450,14490,14490,14490,14490,0
20240930,110800,72450,14490,14490,14490,14490,0
20240930,110700,72450,14490,14490,14490,14490,0
20240930,110600,72450,14490,14490,14490,14490,0
20240930,110500,72450,14490,14490,14490,14490,0
20240930,110400,72450,14490,14490,14490,14490,0
20240930,110300,72450,14490,14490,14490,14490,0
20240930,110200,72450,14490,14490,14490,14490,0
20240930,110100,72450,14490,14490,14490,14490,0
20240930,110000,72450,14490,14490,14490,14490,0
20240930,105900,72450,14490,14490,14490,14490,0
20240930,105800,72450,14490,14490,14490,14490,0
20240930,105700,72450,14490,14490,14490,14490,0
20240930,105600,72450,14490,14490,14490,14490,0
20240930,105500,72450,14490,14490,14490,14490,0
20240930,105400,72450,14490,14490,14490,14490,0
20240930,105300,72450,14490,14490,14490,14490,0
20240930,105200,72450,14490,14490,14490,14490,0
20240930,105100,72450,14490,14490,14490,14490,0
20240930,105000,72450,14490,14490,14490,14490,0
20240930,104900,72450,14490,14490,14490,14490,0
20240930,104800,72450,14490,14490,14490,14490,0
20240930,104700,72450,14490,14490,14490,14490,0
20240930,104600,72450,14490,14490,14490,14490,0
20240930,104500,72450,14490,14490,14490,14490,0
20240930,104400,72450,14490,14490,14490,14490,0
20240930,104300,72450,14490,14490,14490,14490,0
20240930,104200,72450,14490,14490,14490,14490,0
20240930,104100,72450,14490,14490,14490,14490,0
20240930,104000,72450,14490,14490,14490,14490,0
20240930,103900,72450,14490,14490,14490,14490,0
20240930,103800,72450,14490,14490,14490,14490,0
20240930,103700,72450,14490,14490,14490,14490,0
20240930,103600,72450,14490,14490,14490,14490,0
20240930,103500,72450,14490,14490,14490,14490,0
20240930,103400,72450,14490,14490,14490,14490,0
20240930,103300,72450,14490,14490,14490,14490,0
20240930,103200,72450,14490,14490,14490,14490,0
20240930,103100,72450,14490,14490,14490,14490,0
20240930,103000,72450,14490,14490,14490,14490,0
20240930,102900,72450,14490,14490,14490,14490,0
20240930,102800,72450,14490,14490,14490,14490,0
20240930,102700,72450,14490,14490,14490,14490,0
20240930,102600,72450,14490,14490,14490,14490,0
20240930,102500,72450,14490,14490,14490,14490,0
20240930,102400,72450,14490,14490,14490,14490,0
20240930,102300,72450,14490,14490,14490,14490,0
20240930,102200,72450,14490,14490,14490,14490,0
20240930,102100,72450,14490,14490,14490,14490,0
20240930,102000,72450,14490,14490,14490,14490,0
20240930,101900,72450,14490,14490,14490,14490,0
20240930,101800,72450,14490,14490,14490,14490,0
20240930,101700,72450,14490,14490,14490,14490,0
20240930,101600,72450,14490,14490,14490,14490,0
20240930,101500,72450,14490,14490,14490,14490,0
20240930,101400,72450,14490,14490,14490,14490,0
20240930,101300,72450,14490,14490,14490,14490,0
20240930,101200,72450,14490,14490,14490,14490,0
20240930,101100,72450,14490,14490,14490,14490,0
20240930,101000,72450,14490,14490,14490,14490,0
20240930,100900,72450,14490,14490,14490,14490,0
20240930,100800,72450,14490,14490,14490,14490,0
20240930,100700,72450,14490,14490,14490,14490,0
20240930,100600,72450,14490,14490,14490,14490,0
20240930,100500,72450,14490,14490,14490,14490,0
20240930,100400,72450,14490,14490,14490,14490,0
20240930,100300,72450,14490,14490,14490,14490,0
20240930,100200,72450,14490,14490,14490,14490,0
20240930,100100,72450,14490,14490,14490,14490,0
20240930,100000,72450,14490,14490,14490,14490,0
20240930,095900,72450,14490,14490,14490,14490,0
20240930,095800,72450,14490,14490,14490,14490,0
20240930,095700,72450,14490,14490,14490,14490,0
20240930,095600,72450,14490,14490,14490,14490,0
20240930,095500,72450,14490,14490,14490,14490,0
20240930,095400,72450,14490,14490,14490,14490,0
20240930,095300,72450,14490,14490,14490,14490,0
20240930,095200,72450,14490,14490,14490,14490,0
20240930,095100,72450,14490,14490,14490,14490,0
20240930,095000,72450,14490,14490,14490,14490,0
20240930,094900,72450,14490,14490,14490,14490,0
20240930,094800,72450,14490,14490,14490,14490,0
20240930,094700,72450,14490,14490,14490,14490,0
20240930,094600,72450,14490,14490,14490,14490,0
20240930,094500,72450,14490,14490,14490,14490,0
20240930,094400,72450,14490,14490,14490,14490,0
20240930,094300,72450,14490,14490,14490,14490,0
20240930,094200,72450,14490,14490,14490,14490,0
20240930,094100,72450,14490,14490,14490,14490,0
20240930,094000,72450,14490,14490,14490,14490,0
20240930,093900,72450,14490,14490,14490,14490,0
20240930,093800,72450,14490,14490,14490,14490,0
20240930,093700,72450,14490,14490,14490,14490,0
20240930,093600,72450,14490,14490,14490,14490,0
20240930,093500,72450,14490,14490,14490,14490,0
20240930,093400,72450,14490,14490,14490,14490,0
20240930,093300,72450,14490,14490,14490,14490,0
20240930,093200,72450,14490,14490,14490,14490,0
20240930,093100,72450,14490,14490,14490,14490,0
20240930,093000,72450,14490,14490,14490,14490,0
20240930,092900,72450,14490,14490,14490,14490,0
20240930,092800,72450,14490,14490,14490,14490,0
20240930,092700,72450,14490,14490,14490,14490,0
20240930,092600,72450,14490,14490,14490,14490,0
20240930,092500,72450,14490,14490,14490,14490,0
20240930,092400,72450,14490,14490,14490,14490,0
20240930,092300,72450,14490,14490,14490,14490,0
20240930,092200,72450,14490,14490,14490,14490,0
20240930,092100,72450,14490,14490,14490,14490,0
20240930,092000,72450,14490,14490,14490,14490,0
20240930,091900,72450,14490,14490,14490,14490,0
20240930,091800,72450,14490,14490,14490,14490,0
20240930,091700,72450,14490,14490,14490,14490,0
20240930,091600,72450,14490,14490,14490,14490,0
20240930,091500,72450,14490,14490,14490,14490,0
20240930,091400,72450,14490,14490,14490,14490,0
20240930,091300,72450,14490,14490,14490,14490,0
20240930,091200,72450,14490,14490,14490,14490,0
20240930,091100,72450,14490,14490,14490,14490,0
20240930,091000,72450,14490,14490,14490,14490,0
20240930,090900,72450,14490,14490,14490,14490,0
20240930,090800,72450,14490,14490,14490,14490,0
20240930,090700,72450,14490,14490,14490,14490,5
20240930,090600,0,14490,14490,14490,14490,0
20240930,090500,0,14490,14490,14490,14490,0
20240930,090400,0,14490,14490,14490,14490,0
20240930,090300,0,14490,14490,14490,14490,0
20240930,090200,0,14490,14490,14490,14490,0
20240930,090100,0,14490,14490,14490,14490,0
20240930,090000,0,14490,14490,14490,14490,0