KissMeData/024090/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,190800,23227650,12590,12590,12590,12590,26
20240930,190700,23227650,12590,12590,12590,12590,0
20240930,190600,23227650,12590,12590,12590,12590,0
20240930,190500,23227650,12590,12590,12590,12590,0
20240930,190400,23227650,12590,12590,12590,12590,0
20240930,190300,23227650,12590,12590,12590,12590,0
20240930,190200,23227650,12590,12590,12590,12590,0
20240930,190100,23227650,12590,12590,12590,12590,0
20240930,190000,23227650,12590,12590,12590,12590,0
20240930,185900,23227650,12590,12590,12590,12590,0
20240930,185800,23227650,12590,12590,12590,12590,0
20240930,185700,23227650,12590,12590,12590,12590,0
20240930,185600,23227650,12590,12590,12590,12590,0
20240930,185500,23227650,12590,12590,12590,12590,0
20240930,185400,23227650,12590,12590,12590,12590,0
20240930,185300,23227650,12590,12590,12590,12590,0
20240930,185200,23227650,12590,12590,12590,12590,0
20240930,185100,23227650,12590,12590,12590,12590,0
20240930,185000,23227650,12590,12590,12590,12590,0
20240930,184900,23227650,12590,12590,12590,12590,0
20240930,184800,23227650,12590,12590,12590,12590,0
20240930,184700,23227650,12590,12590,12590,12590,0
20240930,184600,23227650,12590,12590,12590,12590,0
20240930,184500,23227650,12590,12590,12590,12590,0
20240930,184400,23227650,12590,12590,12590,12590,0
20240930,184300,23227650,12590,12590,12590,12590,0
20240930,184200,23227650,12590,12590,12590,12590,0
20240930,184100,23227650,12590,12590,12590,12590,0
20240930,184000,23227650,12590,12590,12590,12590,0
20240930,183900,23227650,12590,12590,12590,12590,0
20240930,183800,23227650,12590,12590,12590,12590,26
20240930,183700,23227650,12590,12590,12590,12590,0
20240930,183600,23227650,12590,12590,12590,12590,0
20240930,183500,23227650,12590,12590,12590,12590,0
20240930,183400,23227650,12590,12590,12590,12590,0
20240930,183300,23227650,12590,12590,12590,12590,0
20240930,183200,23227650,12590,12590,12590,12590,0
20240930,183100,23227650,12590,12590,12590,12590,0
20240930,183000,23227650,12590,12590,12590,12590,0
20240930,182900,23227650,12590,12590,12590,12590,0
20240930,182800,23227650,12590,12590,12590,12590,0
20240930,182700,23227650,12590,12590,12590,12590,0
20240930,182600,23227650,12590,12590,12590,12590,0
20240930,182500,23227650,12590,12590,12590,12590,0
20240930,182400,23227650,12590,12590,12590,12590,0
20240930,182300,23227650,12590,12590,12590,12590,0
20240930,182200,23227650,12590,12590,12590,12590,0
20240930,182100,23227650,12590,12590,12590,12590,0
20240930,182000,23227650,12590,12590,12590,12590,0
20240930,181900,23227650,12590,12590,12590,12590,0
20240930,181800,23227650,12590,12590,12590,12590,0
20240930,181700,23227650,12590,12590,12590,12590,0
20240930,181600,23227650,12590,12590,12590,12590,0
20240930,181500,23227650,12590,12590,12590,12590,0
20240930,181400,23227650,12590,12590,12590,12590,0
20240930,181300,23227650,12590,12590,12590,12590,0
20240930,181200,23227650,12590,12590,12590,12590,0
20240930,181100,23227650,12590,12590,12590,12590,0
20240930,181000,23227650,12590,12590,12590,12590,0
20240930,180900,23227650,12590,12590,12590,12590,0
20240930,180800,23227650,12590,12590,12590,12590,26
20240930,180700,23227650,12590,12590,12590,12590,0
20240930,180600,23227650,12590,12590,12590,12590,0
20240930,180500,23227650,12590,12590,12590,12590,0
20240930,180400,23227650,12590,12590,12590,12590,0
20240930,180300,23227650,12590,12590,12590,12590,0
20240930,180200,23227650,12590,12590,12590,12590,0
20240930,180100,23227650,12590,12590,12590,12590,0
20240930,180000,23227650,12590,12590,12590,12590,0
20240930,175900,23227650,12590,12590,12590,12590,0
20240930,175800,23227650,12590,12590,12590,12590,0
20240930,175700,23227650,12590,12590,12590,12590,0
20240930,175600,23227650,12590,12590,12590,12590,0
20240930,175500,23227650,12590,12590,12590,12590,0
20240930,175400,23227650,12590,12590,12590,12590,0
20240930,175300,23227650,12590,12590,12590,12590,0
20240930,175200,23227650,12590,12590,12590,12590,0
20240930,175100,23227650,12590,12590,12590,12590,0
20240930,175000,23227650,12590,12590,12590,12590,0
20240930,174900,23227650,12590,12590,12590,12590,0
20240930,174800,23227650,12590,12590,12590,12590,0
20240930,174700,23227650,12590,12590,12590,12590,0
20240930,174600,23227650,12590,12590,12590,12590,0
20240930,174500,23227650,12590,12590,12590,12590,0
20240930,174400,23227650,12590,12590,12590,12590,0
20240930,174300,23227650,12590,12590,12590,12590,0
20240930,174200,23227650,12590,12590,12590,12590,0
20240930,174100,23227650,12590,12590,12590,12590,0
20240930,174000,23227650,12590,12590,12590,12590,0
20240930,173900,23227650,12590,12590,12590,12590,0
20240930,173800,23227650,12590,12590,12590,12590,26
20240930,173700,23227650,12590,12590,12590,12590,0
20240930,173600,23227650,12590,12590,12590,12590,0
20240930,173500,23227650,12590,12590,12590,12590,0
20240930,173400,23227650,12590,12590,12590,12590,0
20240930,173300,23227650,12590,12590,12590,12590,0
20240930,173200,23227650,12590,12590,12590,12590,0
20240930,173100,23227650,12590,12590,12590,12590,0
20240930,173000,23227650,12590,12590,12590,12590,0
20240930,172900,23227650,12590,12590,12590,12590,0
20240930,172800,23227650,12590,12590,12590,12590,0
20240930,172700,23227650,12590,12590,12590,12590,0
20240930,172600,23227650,12590,12590,12590,12590,0
20240930,172500,23227650,12590,12590,12590,12590,0
20240930,172400,23227650,12590,12590,12590,12590,0
20240930,172300,23227650,12590,12590,12590,12590,0
20240930,172200,23227650,12590,12590,12590,12590,0
20240930,172100,23227650,12590,12590,12590,12590,0
20240930,172000,23227650,12590,12590,12590,12590,0
20240930,171900,23227650,12590,12590,12590,12590,0
20240930,171800,23227650,12590,12590,12590,12590,0
20240930,171700,23227650,12590,12590,12590,12590,0
20240930,171600,23227650,12590,12590,12590,12590,0
20240930,171500,23227650,12590,12590,12590,12590,0
20240930,171400,23227650,12590,12590,12590,12590,0
20240930,171300,23227650,12590,12590,12590,12590,0
20240930,171200,23227650,12590,12590,12590,12590,0
20240930,171100,23227650,12590,12590,12590,12590,0
20240930,171000,23227650,12590,12590,12590,12590,0
20240930,170900,23227650,12590,12590,12590,12590,0
20240930,170800,23227650,12590,12590,12590,12590,26
20240930,170700,23227650,12590,12590,12590,12590,0
20240930,170600,23227650,12590,12590,12590,12590,0
20240930,170500,23227650,12590,12590,12590,12590,0
20240930,170400,23227650,12590,12590,12590,12590,0
20240930,170300,23227650,12590,12590,12590,12590,0
20240930,170200,23227650,12590,12590,12590,12590,0
20240930,170100,23227650,12590,12590,12590,12590,0
20240930,170000,23227650,12590,12590,12590,12590,0
20240930,165900,23227650,12590,12590,12590,12590,0
20240930,165800,23227650,12590,12590,12590,12590,0
20240930,165700,23227650,12590,12590,12590,12590,0
20240930,165600,23227650,12590,12590,12590,12590,0
20240930,165500,23227650,12590,12590,12590,12590,0
20240930,165400,23227650,12590,12590,12590,12590,0
20240930,165300,23227650,12590,12590,12590,12590,0
20240930,165200,23227650,12590,12590,12590,12590,0
20240930,165100,23227650,12590,12590,12590,12590,0
20240930,165000,23227650,12590,12590,12590,12590,0
20240930,164900,23227650,12590,12590,12590,12590,0
20240930,164800,23227650,12590,12590,12590,12590,0
20240930,164700,23227650,12590,12590,12590,12590,0
20240930,164600,23227650,12590,12590,12590,12590,0
20240930,164500,23227650,12590,12590,12590,12590,0
20240930,164400,23227650,12590,12590,12590,12590,0
20240930,164300,23227650,12590,12590,12590,12590,0
20240930,164200,23227650,12590,12590,12590,12590,0
20240930,164100,23227650,12590,12590,12590,12590,0
20240930,164000,23227650,12590,12590,12590,12590,0
20240930,163900,23227650,12590,12590,12590,12590,0
20240930,163800,23227650,12590,12590,12590,12590,26
20240930,163700,23227650,12590,12590,12590,12590,0
20240930,163600,23227650,12590,12590,12590,12590,0
20240930,163500,23227650,12590,12590,12590,12590,0
20240930,163400,23227650,12590,12590,12590,12590,0
20240930,163300,23227650,12590,12590,12590,12590,0
20240930,163200,23227650,12590,12590,12590,12590,0
20240930,163100,23227650,12590,12590,12590,12590,0
20240930,163000,23227650,12590,12590,12590,12590,0
20240930,162900,23227650,12590,12590,12590,12590,0
20240930,162800,23227650,12590,12590,12590,12590,0
20240930,162700,23227650,12590,12590,12590,12590,0
20240930,162600,23227650,12590,12590,12590,12590,0
20240930,162500,23227650,12590,12590,12590,12590,0
20240930,162400,23227650,12590,12590,12590,12590,0
20240930,162300,23227650,12590,12590,12590,12590,0
20240930,162200,23227650,12590,12590,12590,12590,0
20240930,162100,23227650,12590,12590,12590,12590,0
20240930,162000,23227650,12590,12590,12590,12590,0
20240930,161900,23227650,12590,12590,12590,12590,0
20240930,161800,23227650,12590,12590,12590,12590,0
20240930,161700,23227650,12590,12590,12590,12590,0
20240930,161600,23227650,12590,12590,12590,12590,0
20240930,161500,23227650,12590,12590,12590,12590,0
20240930,161400,23227650,12590,12590,12590,12590,0
20240930,161300,23227650,12590,12590,12590,12590,0
20240930,161200,23227650,12590,12590,12590,12590,0
20240930,161100,23227650,12590,12590,12590,12590,0
20240930,161000,23227650,12590,12590,12590,12590,0
20240930,160900,23227650,12590,12590,12590,12590,0
20240930,160800,23227650,12590,12590,12590,12590,26
20240930,160700,23227650,12590,12590,12590,12590,0
20240930,160600,23227650,12590,12590,12590,12590,0
20240930,160500,23227650,12590,12590,12590,12590,0
20240930,160400,23227650,12590,12590,12590,12590,0
20240930,160300,23227650,12590,12590,12590,12590,0
20240930,160200,23227650,12590,12590,12590,12590,0
20240930,160100,23227650,12590,12590,12590,12590,0
20240930,160000,23227650,12590,12590,12590,12590,0
20240930,155900,23227650,12590,12590,12590,12590,0
20240930,155800,23227650,12590,12590,12590,12590,0
20240930,155700,23227650,12590,12590,12590,12590,0
20240930,155600,23227650,12590,12590,12590,12590,0
20240930,155500,23227650,12590,12590,12590,12590,0
20240930,155400,23227650,12590,12590,12590,12590,0
20240930,155300,23227650,12590,12590,12590,12590,0
20240930,155200,23227650,12590,12590,12590,12590,0
20240930,155100,23227650,12590,12590,12590,12590,0
20240930,155000,23227650,12590,12590,12590,12590,0
20240930,154900,23227650,12590,12590,12590,12590,0
20240930,154800,23227650,12590,12590,12590,12590,0
20240930,154700,23227650,12590,12590,12590,12590,0
20240930,154600,23227650,12590,12590,12590,12590,0
20240930,154500,23227650,12590,12590,12590,12590,0
20240930,154400,23227650,12590,12590,12590,12590,0
20240930,154300,23227650,12590,12590,12590,12590,0
20240930,154200,23227650,12590,12590,12590,12590,0
20240930,154100,23227650,12590,12590,12590,12590,0
20240930,154000,23227650,12590,12590,12590,12590,0
20240930,153900,23227650,12590,12590,12590,12590,0
20240930,153800,23227650,12590,12590,12590,12590,26
20240930,153700,23227650,12590,12590,12590,12590,0
20240930,153600,23227650,12590,12590,12590,12590,0
20240930,153500,23227650,12590,12590,12590,12590,0
20240930,153400,23227650,12590,12590,12590,12590,0
20240930,153300,23227650,12590,12590,12590,12590,0
20240930,153200,23227650,12590,12590,12590,12590,0
20240930,153100,23227650,12590,12590,12590,12590,0
20240930,153000,23227650,12590,12590,12590,12590,26
20240930,152900,22900310,12590,12590,12590,12590,0
20240930,152800,22900310,12590,12590,12590,12590,0
20240930,152700,22900310,12590,12590,12590,12590,0
20240930,152600,22900310,12590,12590,12590,12590,0
20240930,152500,22900310,12590,12590,12590,12590,0
20240930,152400,22900310,12590,12590,12590,12590,0
20240930,152300,22900310,12590,12590,12590,12590,0
20240930,152200,22900310,12590,12590,12590,12590,0
20240930,152100,22900310,12590,12590,12590,12590,0
20240930,152000,22900310,12590,12590,12590,12590,0
20240930,151900,22900310,12590,12590,12590,12590,8
20240930,151800,22799590,12600,12600,12600,12600,0
20240930,151700,22799590,12600,12600,12600,12600,0
20240930,151600,22799590,12600,12600,12600,12600,18
20240930,151500,22572790,12600,12600,12600,12600,0
20240930,151400,22572790,12600,12600,12600,12600,0
20240930,151300,22572790,12600,12600,12600,12600,0
20240930,151200,22572790,12600,12600,12600,12600,80
20240930,151100,21564790,12600,12600,12600,12600,0
20240930,151000,21564790,12600,12600,12600,12600,1
20240930,150900,21552190,12590,12590,12590,12590,0
20240930,150800,21552190,12590,12590,12590,12590,0
20240930,150700,21552190,12590,12590,12590,12590,20
20240930,150600,21300390,12600,12600,12600,12600,0
20240930,150500,21300390,12600,12600,12600,12600,0
20240930,150400,21300390,12600,12600,12600,12600,32
20240930,150300,20897190,12600,12600,12600,12600,49
20240930,150200,20279790,12580,12580,12580,12580,0
20240930,150100,20279790,12580,12580,12580,12580,0
20240930,150000,20279790,12580,12580,12580,12580,0
20240930,145900,20279790,12580,12580,12580,12580,0
20240930,145800,20279790,12580,12580,12580,12580,0
20240930,145700,20279790,12580,12580,12580,12580,0
20240930,145600,20279790,12580,12580,12580,12580,1
20240930,145500,20267210,12580,12580,12580,12580,0
20240930,145400,20267210,12580,12580,12580,12580,0
20240930,145300,20267210,12580,12580,12580,12580,0
20240930,145200,20267210,12580,12580,12580,12580,0
20240930,145100,20267210,12580,12580,12580,12580,0
20240930,145000,20267210,12580,12580,12580,12580,0
20240930,144900,20267210,12580,12580,12580,12580,0
20240930,144800,20267210,12580,12580,12580,12580,0
20240930,144700,20267210,12580,12580,12580,12580,0
20240930,144600,20267210,12580,12580,12580,12580,0
20240930,144500,20267210,12580,12580,12580,12580,53
20240930,144400,19600470,12580,12580,12580,12580,0
20240930,144300,19600470,12580,12580,12580,12580,0
20240930,144200,19600470,12580,12580,12580,12580,0
20240930,144100,19600470,12580,12580,12580,12580,50
20240930,144000,18971470,12570,12570,12570,12570,0
20240930,143900,18971470,12570,12570,12570,12570,0
20240930,143800,18971470,12570,12570,12570,12570,0
20240930,143700,18971470,12570,12570,12570,12570,1
20240930,143600,18958900,12570,12570,12570,12570,0
20240930,143500,18958900,12570,12570,12570,12570,0
20240930,143400,18958900,12570,12570,12570,12570,0
20240930,143300,18958900,12570,12570,12570,12570,0
20240930,143200,18958900,12570,12570,12570,12570,0
20240930,143100,18958900,12570,12570,12570,12570,0
20240930,143000,18958900,12570,12570,12570,12570,0
20240930,142900,18958900,12570,12570,12570,12570,0
20240930,142800,18958900,12570,12570,12570,12570,0
20240930,142700,18958900,12570,12570,12570,12570,0
20240930,142600,18958900,12570,12570,12570,12570,45
20240930,142500,18393250,12590,12590,12590,12590,0
20240930,142400,18393250,12590,12590,12590,12590,0
20240930,142300,18393250,12590,12590,12590,12590,0
20240930,142200,18393250,12590,12590,12590,12590,0
20240930,142100,18393250,12590,12590,12590,12590,0
20240930,142000,18393250,12590,12590,12590,12590,0
20240930,141900,18393250,12590,12590,12590,12590,0
20240930,141800,18393250,12590,12590,12590,12590,0
20240930,141700,18393250,12590,12590,12590,12590,0
20240930,141600,18393250,12590,12590,12590,12590,0
20240930,141500,18393250,12590,12590,12590,12590,0
20240930,141400,18393250,12590,12590,12590,12590,0
20240930,141300,18393250,12590,12590,12590,12590,0
20240930,141200,18393250,12590,12590,12590,12590,0
20240930,141100,18393250,12590,12590,12590,12590,0
20240930,141000,18393250,12590,12590,12590,12590,0
20240930,140900,18393250,12590,12590,12590,12590,0
20240930,140800,18393250,12590,12590,12590,12590,0
20240930,140700,18393250,12590,12590,12590,12590,0
20240930,140600,18393250,12590,12590,12590,12590,0
20240930,140500,18393250,12590,12590,12590,12590,0
20240930,140400,18393250,12590,12590,12590,12590,0
20240930,140300,18393250,12590,12590,12590,12590,0
20240930,140200,18393250,12590,12590,12590,12590,0
20240930,140100,18393250,12590,12590,12590,12590,0
20240930,140000,18393250,12590,12590,12590,12590,0
20240930,135900,18393250,12590,12590,12590,12590,0
20240930,135800,18393250,12590,12590,12590,12590,0
20240930,135700,18393250,12590,12590,12590,12590,0
20240930,135600,18393250,12590,12590,12590,12590,0
20240930,135500,18393250,12590,12590,12590,12590,0
20240930,135400,18393250,12590,12590,12590,12590,0
20240930,135300,18393250,12590,12590,12590,12590,0
20240930,135200,18393250,12590,12590,12590,12590,0
20240930,135100,18393250,12590,12590,12590,12590,0
20240930,135000,18393250,12590,12590,12590,12590,0
20240930,134900,18393250,12590,12590,12590,12590,280
20240930,134800,14868050,12600,12600,12600,12600,0
20240930,134700,14868050,12600,12600,12600,12600,0
20240930,134600,14868050,12600,12600,12600,12600,0
20240930,134500,14868050,12600,12600,12600,12600,0
20240930,134400,14868050,12600,12600,12600,12600,0
20240930,134300,14868050,12600,12600,12600,12600,0
20240930,134200,14868050,12600,12600,12600,12600,0
20240930,134100,14868050,12600,12600,12600,12600,0
20240930,134000,14868050,12600,12600,12600,12600,0
20240930,133900,14868050,12600,12600,12600,12600,0
20240930,133800,14868050,12600,12600,12600,12600,0
20240930,133700,14868050,12600,12600,12600,12600,0
20240930,133600,14868050,12600,12600,12600,12600,100
20240930,133500,13608050,12610,12610,12610,12610,0
20240930,133400,13608050,12610,12610,12610,12610,0
20240930,133300,13608050,12610,12610,12610,12610,0
20240930,133200,13608050,12610,12610,12610,12610,0
20240930,133100,13608050,12610,12610,12610,12610,0
20240930,133000,13608050,12610,12610,12610,12610,0
20240930,132900,13608050,12610,12610,12610,12610,0
20240930,132800,13608050,12610,12610,12610,12610,67
20240930,132700,12763180,12600,12600,12600,12600,0
20240930,132600,12763180,12600,12600,12600,12600,0
20240930,132500,12763180,12600,12600,12600,12600,0
20240930,132400,12763180,12600,12600,12600,12600,0
20240930,132300,12763180,12600,12600,12600,12600,0
20240930,132200,12763180,12600,12600,12600,12600,0
20240930,132100,12763180,12600,12600,12600,12600,0
20240930,132000,12763180,12600,12600,12600,12600,0
20240930,131900,12763180,12600,12600,12600,12600,0
20240930,131800,12763180,12600,12600,12600,12600,0
20240930,131700,12763180,12600,12600,12600,12600,0
20240930,131600,12763180,12600,12600,12600,12600,0
20240930,131500,12763180,12600,12600,12600,12600,0
20240930,131400,12763180,12600,12600,12600,12600,0
20240930,131300,12763180,12600,12600,12600,12600,0
20240930,131200,12763180,12600,12600,12600,12600,0
20240930,131100,12763180,12600,12600,12600,12600,0
20240930,131000,12763180,12600,12600,12600,12600,0
20240930,130900,12763180,12600,12600,12600,12600,5
20240930,130800,12700180,12600,12600,12600,12600,0
20240930,130700,12700180,12600,12600,12600,12600,0
20240930,130600,12700180,12600,12600,12600,12600,9
20240930,130500,12586780,12590,12590,12590,12590,0
20240930,130400,12586780,12590,12590,12590,12590,0
20240930,130300,12586780,12590,12590,12590,12590,0
20240930,130200,12586780,12590,12590,12590,12590,51
20240930,130100,11944690,12600,12600,12600,12600,0
20240930,130000,11944690,12600,12600,12600,12600,0
20240930,125900,11944690,12600,12600,12600,12600,0
20240930,125800,11944690,12600,12600,12600,12600,0
20240930,125700,11944690,12600,12600,12600,12600,120
20240930,125600,10432690,12600,12600,12600,12600,0
20240930,125500,10432690,12600,12600,12600,12600,0
20240930,125400,10432690,12600,12600,12600,12600,0
20240930,125300,10432690,12600,12600,12600,12600,100
20240930,125200,9172690,12600,12600,12600,12600,0
20240930,125100,9172690,12600,12600,12600,12600,0
20240930,125000,9172690,12600,12600,12600,12600,0
20240930,124900,9172690,12600,12600,12600,12600,0
20240930,124800,9172690,12600,12600,12600,12600,0
20240930,124700,9172690,12600,12600,12600,12600,0
20240930,124600,9172690,12600,12600,12600,12600,0
20240930,124500,9172690,12600,12600,12600,12600,0
20240930,124400,9172690,12600,12600,12600,12600,0
20240930,124300,9172690,12600,12600,12600,12600,0
20240930,124200,9172690,12600,12600,12600,12600,0
20240930,124100,9172690,12600,12600,12600,12600,0
20240930,124000,9172690,12600,12600,12600,12600,0
20240930,123900,9172690,12600,12600,12600,12600,0
20240930,123800,9172690,12600,12600,12600,12600,0
20240930,123700,9172690,12600,12600,12600,12600,0
20240930,123600,9172690,12600,12600,12600,12600,0
20240930,123500,9172690,12600,12600,12600,12600,0
20240930,123400,9172690,12600,12600,12600,12600,0
20240930,123300,9172690,12600,12600,12600,12600,0
20240930,123200,9172690,12600,12600,12600,12600,0
20240930,123100,9172690,12600,12600,12600,12600,0
20240930,123000,9172690,12600,12600,12600,12600,0
20240930,122900,9172690,12600,12600,12600,12600,0
20240930,122800,9172690,12600,12600,12600,12600,0
20240930,122700,9172690,12600,12600,12600,12600,0
20240930,122600,9172690,12600,12600,12600,12600,0
20240930,122500,9172690,12600,12600,12600,12600,0
20240930,122400,9172690,12600,12600,12600,12600,0
20240930,122300,9172690,12600,12600,12600,12600,0
20240930,122200,9172690,12600,12600,12600,12600,0
20240930,122100,9172690,12600,12600,12600,12600,0
20240930,122000,9172690,12600,12600,12600,12600,0
20240930,121900,9172690,12600,12600,12600,12600,0
20240930,121800,9172690,12600,12600,12600,12600,0
20240930,121700,9172690,12600,12600,12600,12600,0
20240930,121600,9172690,12600,12600,12600,12600,0
20240930,121500,9172690,12600,12600,12600,12600,0
20240930,121400,9172690,12600,12600,12600,12600,0
20240930,121300,9172690,12600,12600,12600,12600,0
20240930,121200,9172690,12600,12600,12600,12600,0
20240930,121100,9172690,12600,12600,12600,12600,0
20240930,121000,9172690,12600,12600,12600,12600,0
20240930,120900,9172690,12600,12600,12600,12600,0
20240930,120800,9172690,12600,12600,12600,12600,0
20240930,120700,9172690,12600,12600,12600,12600,0
20240930,120600,9172690,12600,12600,12600,12600,0
20240930,120500,9172690,12600,12600,12600,12600,0
20240930,120400,9172690,12600,12600,12600,12600,0
20240930,120300,9172690,12600,12600,12600,12600,0
20240930,120200,9172690,12600,12600,12600,12600,0
20240930,120100,9172690,12600,12600,12600,12600,0
20240930,120000,9172690,12600,12600,12600,12600,0
20240930,115900,9172690,12600,12600,12600,12600,0
20240930,115800,9172690,12600,12600,12600,12600,0
20240930,115700,9172690,12600,12600,12600,12600,0
20240930,115600,9172690,12600,12600,12600,12600,0
20240930,115500,9172690,12600,12600,12600,12600,0
20240930,115400,9172690,12600,12600,12600,12600,0
20240930,115300,9172690,12600,12600,12600,12600,0
20240930,115200,9172690,12600,12600,12600,12600,0
20240930,115100,9172690,12600,12600,12600,12600,0
20240930,115000,9172690,12600,12600,12600,12600,0
20240930,114900,9172690,12600,12600,12600,12600,0
20240930,114800,9172690,12600,12600,12600,12600,0
20240930,114700,9172690,12600,12600,12600,12600,0
20240930,114600,9172690,12600,12600,12600,12600,0
20240930,114500,9172690,12600,12600,12600,12600,0
20240930,114400,9172690,12600,12600,12600,12600,0
20240930,114300,9172690,12600,12600,12600,12600,0
20240930,114200,9172690,12600,12600,12600,12600,0
20240930,114100,9172690,12600,12600,12600,12600,0
20240930,114000,9172690,12600,12600,12600,12600,0
20240930,113900,9172690,12600,12600,12600,12600,0
20240930,113800,9172690,12600,12600,12600,12600,0
20240930,113700,9172690,12600,12600,12600,12600,50
20240930,113600,8542690,12600,12600,12600,12600,30
20240930,113500,8164690,12640,12640,12640,12640,0
20240930,113400,8164690,12640,12640,12640,12640,0
20240930,113300,8164690,12640,12640,12640,12640,0
20240930,113200,8164690,12640,12640,12640,12640,0
20240930,113100,8164690,12640,12640,12640,12640,0
20240930,113000,8164690,12640,12640,12640,12640,0
20240930,112900,8164690,12640,12640,12640,12640,0
20240930,112800,8164690,12640,12640,12640,12640,1
20240930,112700,8152050,12600,12600,12600,12600,0
20240930,112600,8152050,12600,12600,12600,12600,0
20240930,112500,8152050,12600,12600,12600,12600,0
20240930,112400,8152050,12600,12600,12600,12600,0
20240930,112300,8152050,12600,12600,12600,12600,0
20240930,112200,8152050,12600,12600,12600,12600,0
20240930,112100,8152050,12600,12600,12600,12600,0
20240930,112000,8152050,12600,12600,12600,12600,0
20240930,111900,8152050,12600,12600,12600,12600,0
20240930,111800,8152050,12600,12600,12600,12600,0
20240930,111700,8152050,12600,12600,12600,12600,0
20240930,111600,8152050,12600,12600,12600,12600,0
20240930,111500,8152050,12600,12600,12600,12600,0
20240930,111400,8152050,12600,12600,12600,12600,0
20240930,111300,8152050,12600,12600,12600,12600,0
20240930,111200,8152050,12600,12600,12600,12600,50
20240930,111100,7522050,12600,12600,12600,12600,7
20240930,111000,7433850,12650,12650,12650,12650,0
20240930,110900,7433850,12650,12650,12650,12650,0
20240930,110800,7433850,12650,12650,12650,12650,0
20240930,110700,7433850,12650,12650,12650,12650,0
20240930,110600,7433850,12650,12650,12650,12650,0
20240930,110500,7433850,12650,12650,12650,12650,0
20240930,110400,7433850,12650,12650,12650,12650,0
20240930,110300,7433850,12650,12650,12650,12650,0
20240930,110200,7433850,12650,12650,12650,12650,0
20240930,110100,7433850,12650,12650,12650,12650,0
20240930,110000,7433850,12650,12650,12650,12650,0
20240930,105900,7433850,12650,12650,12650,12650,0
20240930,105800,7433850,12650,12650,12650,12650,5
20240930,105700,7370600,12590,12590,12590,12590,0
20240930,105600,7370600,12590,12590,12590,12590,0
20240930,105500,7370600,12590,12590,12590,12590,0
20240930,105400,7370600,12590,12590,12590,12590,0
20240930,105300,7370600,12590,12590,12590,12590,0
20240930,105200,7370600,12590,12590,12590,12590,0
20240930,105100,7370600,12590,12590,12590,12590,0
20240930,105000,7370600,12590,12590,12590,12590,0
20240930,104900,7370600,12590,12590,12590,12590,0
20240930,104800,7370600,12590,12590,12590,12590,0
20240930,104700,7370600,12590,12590,12590,12590,0
20240930,104600,7370600,12590,12590,12590,12590,0
20240930,104500,7370600,12590,12590,12590,12590,0
20240930,104400,7370600,12590,12590,12590,12590,0
20240930,104300,7370600,12590,12590,12590,12590,0
20240930,104200,7370600,12590,12590,12590,12590,0
20240930,104100,7370600,12590,12590,12590,12590,0
20240930,104000,7370600,12590,12590,12590,12590,0
20240930,103900,7370600,12590,12590,12590,12590,0
20240930,103800,7370600,12590,12590,12590,12590,0
20240930,103700,7370600,12590,12590,12590,12590,0
20240930,103600,7370600,12590,12590,12590,12590,0
20240930,103500,7370600,12590,12590,12590,12590,0
20240930,103400,7370600,12590,12590,12590,12590,0
20240930,103300,7370600,12590,12590,12590,12590,39
20240930,103200,6879590,12590,12590,12590,12590,7
20240930,103100,6791460,12660,12660,12660,12660,0
20240930,103000,6791460,12660,12660,12660,12660,0
20240930,102900,6791460,12660,12660,12660,12660,0
20240930,102800,6791460,12660,12660,12660,12660,0
20240930,102700,6791460,12660,12660,12660,12660,0
20240930,102600,6791460,12660,12660,12660,12660,0
20240930,102500,6791460,12660,12660,12660,12660,0
20240930,102400,6791460,12660,12660,12660,12660,0
20240930,102300,6791460,12660,12660,12660,12660,0
20240930,102200,6791460,12660,12660,12660,12660,0
20240930,102100,6791460,12660,12660,12660,12660,0
20240930,102000,6791460,12660,12660,12660,12660,0
20240930,101900,6791460,12660,12660,12660,12660,0
20240930,101800,6791460,12660,12660,12660,12660,0
20240930,101700,6791460,12660,12660,12660,12660,0
20240930,101600,6791460,12660,12660,12660,12660,0
20240930,101500,6791460,12660,12660,12660,12660,0
20240930,101400,6791460,12660,12660,12660,12660,0
20240930,101300,6791460,12660,12660,12660,12660,0
20240930,101200,6791460,12660,12660,12660,12660,0
20240930,101100,6791460,12660,12660,12660,12660,0
20240930,101000,6791460,12660,12660,12660,12660,0
20240930,100900,6791460,12660,12660,12660,12660,0
20240930,100800,6791460,12660,12660,12660,12660,0
20240930,100700,6791460,12660,12660,12660,12660,0
20240930,100600,6791460,12660,12660,12660,12660,0
20240930,100500,6791460,12660,12660,12660,12660,0
20240930,100400,6791460,12660,12650,12660,12650,51
20240930,100300,6146090,12600,12600,12600,12600,25
20240930,100200,5831090,12600,12600,12600,12600,0
20240930,100100,5831090,12600,12600,12600,12600,0
20240930,100000,5831090,12600,12600,12600,12600,1
20240930,095900,5818490,12600,12600,12600,12600,0
20240930,095800,5818490,12600,12600,12600,12600,0
20240930,095700,5818490,12600,12600,12600,12600,0
20240930,095600,5818490,12600,12600,12600,12600,0
20240930,095500,5818490,12600,12600,12600,12600,0
20240930,095400,5818490,12600,12600,12600,12600,26
20240930,095300,5490890,12600,12600,12600,12600,160
20240930,095200,3474890,12600,12600,12600,12600,0
20240930,095100,3474890,12600,12600,12600,12600,0
20240930,095000,3474890,12600,12600,12600,12600,0
20240930,094900,3474890,12600,12600,12600,12600,0
20240930,094800,3474890,12600,12600,12600,12600,0
20240930,094700,3474890,12600,12600,12600,12600,0
20240930,094600,3474890,12600,12600,12600,12600,0
20240930,094500,3474890,12600,12610,12610,12600,94
20240930,094400,2290460,12670,12670,12670,12670,0
20240930,094300,2290460,12670,12670,12670,12670,0
20240930,094200,2290460,12670,12670,12670,12670,0
20240930,094100,2290460,12670,12670,12670,12670,0
20240930,094000,2290460,12670,12670,12670,12670,0
20240930,093900,2290460,12670,12670,12670,12670,0
20240930,093800,2290460,12670,12670,12670,12670,1
20240930,093700,2277790,12670,12670,12670,12670,0
20240930,093600,2277790,12670,12670,12670,12670,0
20240930,093500,2277790,12670,12670,12670,12670,0
20240930,093400,2277790,12670,12670,12670,12670,0
20240930,093300,2277790,12670,12670,12670,12670,20
20240930,093200,2024390,12670,12670,12670,12670,0
20240930,093100,2024390,12670,12610,12670,12610,5
20240930,093000,1961160,12670,12670,12670,12670,0
20240930,092900,1961160,12670,12670,12670,12610,18
20240930,092800,1733610,12600,12600,12600,12600,0
20240930,092700,1733610,12600,12600,12600,12600,0
20240930,092600,1733610,12600,12600,12600,12600,1
20240930,092500,1721010,12600,12600,12600,12600,0
20240930,092400,1721010,12600,12600,12600,12600,0
20240930,092300,1721010,12600,12600,12600,12600,32
20240930,092200,1317810,12600,12600,12600,12600,0
20240930,092100,1317810,12600,12600,12600,12600,0
20240930,092000,1317810,12600,12600,12600,12600,1
20240930,091900,1305210,12670,12670,12670,12670,0
20240930,091800,1305210,12670,12670,12670,12670,0
20240930,091700,1305210,12670,12670,12670,12670,0
20240930,091600,1305210,12670,12670,12670,12670,1
20240930,091500,1292540,12670,12670,12670,12670,0
20240930,091400,1292540,12670,12670,12670,12670,0
20240930,091300,1292540,12670,12670,12670,12670,0
20240930,091200,1292540,12670,12670,12670,12670,0
20240930,091100,1292540,12670,12670,12670,12670,0
20240930,091000,1292540,12670,12670,12670,12670,0
20240930,090900,1292540,12670,12670,12670,12670,100
20240930,090800,25540,12770,12770,12770,12770,0
20240930,090700,25540,12770,12770,12770,12770,0
20240930,090600,25540,12770,12770,12770,12770,0
20240930,090500,25540,12770,12770,12770,12770,0
20240930,090400,25540,12770,12770,12770,12770,0
20240930,090300,25540,12770,12770,12770,12770,0
20240930,090200,25540,12770,12770,12770,12770,0
20240930,090100,25540,12770,12770,12770,12770,0
20240930,090000,25540,12770,12770,12770,12770,2