KissMeData/084010/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,195600,265521480,13070,13070,13070,13070,397
20240930,195500,265521480,13070,13070,13070,13070,0
20240930,195400,265521480,13070,13070,13070,13070,0
20240930,195300,265521480,13070,13070,13070,13070,0
20240930,195200,265521480,13070,13070,13070,13070,0
20240930,195100,265521480,13070,13070,13070,13070,0
20240930,195000,265521480,13070,13070,13070,13070,0
20240930,194900,265521480,13070,13070,13070,13070,0
20240930,194800,265521480,13070,13070,13070,13070,0
20240930,194700,265521480,13070,13070,13070,13070,0
20240930,194600,265521480,13070,13070,13070,13070,0
20240930,194500,265521480,13070,13070,13070,13070,0
20240930,194400,265521480,13070,13070,13070,13070,0
20240930,194300,265521480,13070,13070,13070,13070,0
20240930,194200,265521480,13070,13070,13070,13070,0
20240930,194100,265521480,13070,13070,13070,13070,0
20240930,194000,265521480,13070,13070,13070,13070,0
20240930,193900,265521480,13070,13070,13070,13070,0
20240930,193800,265521480,13070,13070,13070,13070,0
20240930,193700,265521480,13070,13070,13070,13070,0
20240930,193600,265521480,13070,13070,13070,13070,0
20240930,193500,265521480,13070,13070,13070,13070,0
20240930,193400,265521480,13070,13070,13070,13070,0
20240930,193300,265521480,13070,13070,13070,13070,0
20240930,193200,265521480,13070,13070,13070,13070,0
20240930,193100,265521480,13070,13070,13070,13070,0
20240930,193000,265521480,13070,13070,13070,13070,0
20240930,192900,265521480,13070,13070,13070,13070,0
20240930,192800,265521480,13070,13070,13070,13070,0
20240930,192700,265521480,13070,13070,13070,13070,0
20240930,192600,265521480,13070,13070,13070,13070,397
20240930,192500,265521480,13070,13070,13070,13070,0
20240930,192400,265521480,13070,13070,13070,13070,0
20240930,192300,265521480,13070,13070,13070,13070,0
20240930,192200,265521480,13070,13070,13070,13070,0
20240930,192100,265521480,13070,13070,13070,13070,0
20240930,192000,265521480,13070,13070,13070,13070,0
20240930,191900,265521480,13070,13070,13070,13070,0
20240930,191800,265521480,13070,13070,13070,13070,0
20240930,191700,265521480,13070,13070,13070,13070,0
20240930,191600,265521480,13070,13070,13070,13070,0
20240930,191500,265521480,13070,13070,13070,13070,0
20240930,191400,265521480,13070,13070,13070,13070,0
20240930,191300,265521480,13070,13070,13070,13070,0
20240930,191200,265521480,13070,13070,13070,13070,0
20240930,191100,265521480,13070,13070,13070,13070,0
20240930,191000,265521480,13070,13070,13070,13070,0
20240930,190900,265521480,13070,13070,13070,13070,0
20240930,190800,265521480,13070,13070,13070,13070,0
20240930,190700,265521480,13070,13070,13070,13070,0
20240930,190600,265521480,13070,13070,13070,13070,0
20240930,190500,265521480,13070,13070,13070,13070,0
20240930,190400,265521480,13070,13070,13070,13070,0
20240930,190300,265521480,13070,13070,13070,13070,0
20240930,190200,265521480,13070,13070,13070,13070,0
20240930,190100,265521480,13070,13070,13070,13070,0
20240930,190000,265521480,13070,13070,13070,13070,0
20240930,185900,265521480,13070,13070,13070,13070,0
20240930,185800,265521480,13070,13070,13070,13070,0
20240930,185700,265521480,13070,13070,13070,13070,0
20240930,185600,265521480,13070,13070,13070,13070,397
20240930,185500,265521480,13070,13070,13070,13070,0
20240930,185400,265521480,13070,13070,13070,13070,0
20240930,185300,265521480,13070,13070,13070,13070,0
20240930,185200,265521480,13070,13070,13070,13070,0
20240930,185100,265521480,13070,13070,13070,13070,0
20240930,185000,265521480,13070,13070,13070,13070,0
20240930,184900,265521480,13070,13070,13070,13070,0
20240930,184800,265521480,13070,13070,13070,13070,0
20240930,184700,265521480,13070,13070,13070,13070,0
20240930,184600,265521480,13070,13070,13070,13070,0
20240930,184500,265521480,13070,13070,13070,13070,0
20240930,184400,265521480,13070,13070,13070,13070,0
20240930,184300,265521480,13070,13070,13070,13070,0
20240930,184200,265521480,13070,13070,13070,13070,0
20240930,184100,265521480,13070,13070,13070,13070,0
20240930,184000,265521480,13070,13070,13070,13070,0
20240930,183900,265521480,13070,13070,13070,13070,0
20240930,183800,265521480,13070,13070,13070,13070,0
20240930,183700,265521480,13070,13070,13070,13070,0
20240930,183600,265521480,13070,13070,13070,13070,0
20240930,183500,265521480,13070,13070,13070,13070,0
20240930,183400,265521480,13070,13070,13070,13070,0
20240930,183300,265521480,13070,13070,13070,13070,0
20240930,183200,265521480,13070,13070,13070,13070,0
20240930,183100,265521480,13070,13070,13070,13070,0
20240930,183000,265521480,13070,13070,13070,13070,0
20240930,182900,265521480,13070,13070,13070,13070,0
20240930,182800,265521480,13070,13070,13070,13070,0
20240930,182700,265521480,13070,13070,13070,13070,0
20240930,182600,265521480,13070,13070,13070,13070,397
20240930,182500,265521480,13070,13070,13070,13070,0
20240930,182400,265521480,13070,13070,13070,13070,0
20240930,182300,265521480,13070,13070,13070,13070,0
20240930,182200,265521480,13070,13070,13070,13070,0
20240930,182100,265521480,13070,13070,13070,13070,0
20240930,182000,265521480,13070,13070,13070,13070,0
20240930,181900,265521480,13070,13070,13070,13070,0
20240930,181800,265521480,13070,13070,13070,13070,0
20240930,181700,265521480,13070,13070,13070,13070,0
20240930,181600,265521480,13070,13070,13070,13070,0
20240930,181500,265521480,13070,13070,13070,13070,0
20240930,181400,265521480,13070,13070,13070,13070,0
20240930,181300,265521480,13070,13070,13070,13070,0
20240930,181200,265521480,13070,13070,13070,13070,0
20240930,181100,265521480,13070,13070,13070,13070,0
20240930,181000,265521480,13070,13070,13070,13070,0
20240930,180900,265521480,13070,13070,13070,13070,0
20240930,180800,265521480,13070,13070,13070,13070,0
20240930,180700,265521480,13070,13070,13070,13070,0
20240930,180600,265521480,13070,13070,13070,13070,0
20240930,180500,265521480,13070,13070,13070,13070,0
20240930,180400,265521480,13070,13070,13070,13070,0
20240930,180300,265521480,13070,13070,13070,13070,0
20240930,180200,265521480,13070,13070,13070,13070,0
20240930,180100,265521480,13070,13070,13070,13070,0
20240930,180000,265521480,13070,13070,13070,13070,0
20240930,175900,265521480,13070,13070,13070,13070,0
20240930,175800,265521480,13070,13070,13070,13070,0
20240930,175700,265521480,13070,13070,13070,13070,0
20240930,175600,265521480,13070,13070,13070,13070,397
20240930,175500,265521480,13070,13070,13070,13070,0
20240930,175400,265521480,13070,13070,13070,13070,0
20240930,175300,265521480,13070,13070,13070,13070,0
20240930,175200,265521480,13070,13070,13070,13070,0
20240930,175100,265521480,13070,13070,13070,13070,0
20240930,175000,265521480,13070,13070,13070,13070,0
20240930,174900,265521480,13070,13070,13070,13070,0
20240930,174800,265521480,13070,13070,13070,13070,0
20240930,174700,265521480,13070,13070,13070,13070,0
20240930,174600,265521480,13070,13070,13070,13070,0
20240930,174500,265521480,13070,13070,13070,13070,0
20240930,174400,265521480,13070,13070,13070,13070,0
20240930,174300,265521480,13070,13070,13070,13070,0
20240930,174200,265521480,13070,13070,13070,13070,0
20240930,174100,265521480,13070,13070,13070,13070,0
20240930,174000,265521480,13070,13070,13070,13070,0
20240930,173900,265521480,13070,13070,13070,13070,0
20240930,173800,265521480,13070,13070,13070,13070,0
20240930,173700,265521480,13070,13070,13070,13070,0
20240930,173600,265521480,13070,13070,13070,13070,0
20240930,173500,265521480,13070,13070,13070,13070,0
20240930,173400,265521480,13070,13070,13070,13070,0
20240930,173300,265521480,13070,13070,13070,13070,0
20240930,173200,265521480,13070,13070,13070,13070,0
20240930,173100,265521480,13070,13070,13070,13070,0
20240930,173000,265521480,13070,13070,13070,13070,0
20240930,172900,265521480,13070,13070,13070,13070,0
20240930,172800,265521480,13070,13070,13070,13070,0
20240930,172700,265521480,13070,13070,13070,13070,0
20240930,172600,265521480,13070,13070,13070,13070,397
20240930,172500,265521480,13070,13070,13070,13070,0
20240930,172400,265521480,13070,13070,13070,13070,0
20240930,172300,265521480,13070,13070,13070,13070,0
20240930,172200,265521480,13070,13070,13070,13070,0
20240930,172100,265521480,13070,13070,13070,13070,0
20240930,172000,265521480,13070,13070,13070,13070,0
20240930,171900,265521480,13070,13070,13070,13070,0
20240930,171800,265521480,13070,13070,13070,13070,0
20240930,171700,265521480,13070,13070,13070,13070,0
20240930,171600,265521480,13070,13070,13070,13070,0
20240930,171500,265521480,13070,13070,13070,13070,0
20240930,171400,265521480,13070,13070,13070,13070,0
20240930,171300,265521480,13070,13070,13070,13070,0
20240930,171200,265521480,13070,13070,13070,13070,0
20240930,171100,265521480,13070,13070,13070,13070,0
20240930,171000,265521480,13070,13070,13070,13070,0
20240930,170900,265521480,13070,13070,13070,13070,0
20240930,170800,265521480,13070,13070,13070,13070,0
20240930,170700,265521480,13070,13070,13070,13070,0
20240930,170600,265521480,13070,13070,13070,13070,0
20240930,170500,265521480,13070,13070,13070,13070,0
20240930,170400,265521480,13070,13070,13070,13070,0
20240930,170300,265521480,13070,13070,13070,13070,0
20240930,170200,265521480,13070,13070,13070,13070,0
20240930,170100,265521480,13070,13070,13070,13070,0
20240930,170000,265521480,13070,13070,13070,13070,0
20240930,165900,265521480,13070,13070,13070,13070,0
20240930,165800,265521480,13070,13070,13070,13070,0
20240930,165700,265521480,13070,13070,13070,13070,0
20240930,165600,265521480,13070,13070,13070,13070,397
20240930,165500,265521480,13070,13070,13070,13070,0
20240930,165400,265521480,13070,13070,13070,13070,0
20240930,165300,265521480,13070,13070,13070,13070,0
20240930,165200,265521480,13070,13070,13070,13070,0
20240930,165100,265521480,13070,13070,13070,13070,0
20240930,165000,265521480,13070,13070,13070,13070,0
20240930,164900,265521480,13070,13070,13070,13070,0
20240930,164800,265521480,13070,13070,13070,13070,0
20240930,164700,265521480,13070,13070,13070,13070,0
20240930,164600,265521480,13070,13070,13070,13070,0
20240930,164500,265521480,13070,13070,13070,13070,0
20240930,164400,265521480,13070,13070,13070,13070,0
20240930,164300,265521480,13070,13070,13070,13070,0
20240930,164200,265521480,13070,13070,13070,13070,0
20240930,164100,265521480,13070,13070,13070,13070,0
20240930,164000,265521480,13070,13070,13070,13070,0
20240930,163900,265521480,13070,13070,13070,13070,0
20240930,163800,265521480,13070,13070,13070,13070,0
20240930,163700,265521480,13070,13070,13070,13070,0
20240930,163600,265521480,13070,13070,13070,13070,0
20240930,163500,265521480,13070,13070,13070,13070,0
20240930,163400,265521480,13070,13070,13070,13070,0
20240930,163300,265521480,13070,13070,13070,13070,0
20240930,163200,265521480,13070,13070,13070,13070,0
20240930,163100,265521480,13070,13070,13070,13070,0
20240930,163000,265521480,13070,13070,13070,13070,0
20240930,162900,265521480,13070,13070,13070,13070,0
20240930,162800,265521480,13070,13070,13070,13070,0
20240930,162700,265521480,13070,13070,13070,13070,0
20240930,162600,265521480,13070,13070,13070,13070,397
20240930,162500,265521480,13070,13070,13070,13070,0
20240930,162400,265521480,13070,13070,13070,13070,0
20240930,162300,265521480,13070,13070,13070,13070,0
20240930,162200,265521480,13070,13070,13070,13070,0
20240930,162100,265521480,13070,13070,13070,13070,0
20240930,162000,265521480,13070,13070,13070,13070,0
20240930,161900,265521480,13070,13070,13070,13070,0
20240930,161800,265521480,13070,13070,13070,13070,0
20240930,161700,265521480,13070,13070,13070,13070,0
20240930,161600,265521480,13070,13070,13070,13070,0
20240930,161500,265521480,13070,13070,13070,13070,0
20240930,161400,265521480,13070,13070,13070,13070,0
20240930,161300,265521480,13070,13070,13070,13070,0
20240930,161200,265521480,13070,13070,13070,13070,0
20240930,161100,265521480,13070,13070,13070,13070,0
20240930,161000,265521480,13070,13070,13070,13070,0
20240930,160900,265521480,13070,13070,13070,13070,0
20240930,160800,265521480,13070,13070,13070,13070,0
20240930,160700,265521480,13070,13070,13070,13070,0
20240930,160600,265521480,13070,13070,13070,13070,0
20240930,160500,265521480,13070,13070,13070,13070,0
20240930,160400,265521480,13070,13070,13070,13070,0
20240930,160300,265521480,13070,13070,13070,13070,0
20240930,160200,265521480,13070,13070,13070,13070,0
20240930,160100,265521480,13070,13070,13070,13070,0
20240930,160000,265521480,13070,13070,13070,13070,0
20240930,155900,265521480,13070,13070,13070,13070,0
20240930,155800,265521480,13070,13070,13070,13070,0
20240930,155700,265521480,13070,13070,13070,13070,0
20240930,155600,265521480,13070,13070,13070,13070,397
20240930,155500,265521480,13070,13070,13070,13070,0
20240930,155400,265521480,13070,13070,13070,13070,0
20240930,155300,265521480,13070,13070,13070,13070,0
20240930,155200,265521480,13070,13070,13070,13070,0
20240930,155100,265521480,13070,13070,13070,13070,0
20240930,155000,265521480,13070,13070,13070,13070,0
20240930,154900,265521480,13070,13070,13070,13070,0
20240930,154800,265521480,13070,13070,13070,13070,0
20240930,154700,265521480,13070,13070,13070,13070,0
20240930,154600,265521480,13070,13070,13070,13070,0
20240930,154500,265521480,13070,13070,13070,13070,0
20240930,154400,265521480,13070,13070,13070,13070,0
20240930,154300,265521480,13070,13070,13070,13070,0
20240930,154200,265521480,13070,13070,13070,13070,0
20240930,154100,265521480,13070,13070,13070,13070,0
20240930,154000,265521480,13070,13070,13070,13070,0
20240930,153900,265521480,13070,13070,13070,13070,0
20240930,153800,265521480,13070,13070,13070,13070,0
20240930,153700,265521480,13070,13070,13070,13070,0
20240930,153600,265521480,13070,13070,13070,13070,0
20240930,153500,265521480,13070,13070,13070,13070,0
20240930,153400,265521480,13070,13070,13070,13070,0
20240930,153300,265521480,13070,13070,13070,13070,0
20240930,153200,265521480,13070,13070,13070,13070,0
20240930,153100,265521480,13070,13070,13070,13070,0
20240930,153000,265521480,13070,13070,13070,13070,397
20240930,152900,260332690,12910,12910,12910,12910,0
20240930,152800,260332690,12910,12910,12910,12910,0
20240930,152700,260332690,12910,12910,12910,12910,0
20240930,152600,260332690,12910,12910,12910,12910,0
20240930,152500,260332690,12910,12910,12910,12910,0
20240930,152400,260332690,12910,12910,12910,12910,0
20240930,152300,260332690,12910,12910,12910,12910,0
20240930,152200,260332690,12910,12910,12910,12910,0
20240930,152100,260332690,12910,12910,12910,12910,0
20240930,152000,260332690,12910,12910,12910,12910,0
20240930,151900,260332690,12910,12930,12930,12910,76
20240930,151800,259351390,12980,12980,12980,12980,22
20240930,151700,259065830,13020,13020,13020,13010,32
20240930,151600,258649360,13020,13020,13020,13020,37
20240930,151500,258167620,13020,13020,13020,13020,18
20240930,151400,257933260,13010,13020,13020,13010,20
20240930,151300,257673020,13020,13020,13020,13020,2
20240930,151200,257646980,13010,13010,13010,13010,18
20240930,151100,257412800,13010,13010,13020,13010,6
20240930,151000,257334700,13010,13010,13010,13010,56
20240930,150900,256606140,13020,13020,13020,13020,5
20240930,150800,256541040,13010,13010,13020,13010,49
20240930,150700,255903530,13010,13010,13010,13010,0
20240930,150600,255903530,13010,13000,13010,13000,5
20240930,150500,255838490,13000,13000,13000,13000,34
20240930,150400,255396490,13000,13000,13000,13000,2
20240930,150300,255370490,13000,12990,13000,12990,17
20240930,150200,255149560,12980,12980,12980,12980,33
20240930,150100,254721220,12980,12980,12980,12980,6
20240930,150000,254643340,12980,12980,12980,12980,27
20240930,145900,254292880,12980,12980,12980,12980,2
20240930,145800,254266920,12980,12980,12980,12980,5
20240930,145700,254202020,12980,12980,12980,12980,239
20240930,145600,251099800,12980,12980,12980,12980,7
20240930,145500,251008940,12980,12990,12990,12980,72
20240930,145400,250073850,12990,12990,12990,12990,3
20240930,145300,250034880,12990,13000,13000,12990,46
20240930,145200,249437020,13000,13000,13000,13000,17
20240930,145100,249216020,13000,13000,13010,13000,804
20240930,145000,238764010,13010,13010,13010,13010,15
20240930,144900,238568860,12990,12990,12990,12990,26
20240930,144800,238231120,13020,13020,13020,13020,4
20240930,144700,238179040,13020,13020,13020,13020,14
20240930,144600,237996760,13000,13000,13000,13000,150
20240930,144500,236046760,13030,13040,13040,13030,28
20240930,144400,235681870,13000,13040,13040,13000,190
20240930,144300,233210210,13050,13050,13050,13050,19
20240930,144200,232962260,13050,13050,13050,13050,6
20240930,144100,232883960,13050,13050,13050,13050,16
20240930,144000,232675160,13050,13050,13050,13040,361
20240930,143900,227967650,13040,13040,13040,13040,31
20240930,143800,227563410,13050,13050,13050,13050,0
20240930,143700,227563410,13050,13050,13050,13050,4
20240930,143600,227511210,13040,13040,13040,13040,51
20240930,143500,226846170,13040,13040,13040,13040,2
20240930,143400,226820090,13040,13040,13040,13040,33
20240930,143300,226389770,13040,13040,13040,13040,2
20240930,143200,226363690,13030,13040,13040,13030,22
20240930,143100,226076990,13020,13040,13040,13020,20
20240930,143000,225816210,13040,13040,13040,13040,13
20240930,142900,225646690,13040,13040,13040,13030,11
20240930,142800,225503260,13040,13050,13050,13030,53
20240930,142700,224811920,13050,13050,13050,13050,7
20240930,142600,224720570,13040,13040,13040,13040,37
20240930,142500,224238090,13040,13040,13040,13040,0
20240930,142400,224238090,13040,13040,13040,13040,27
20240930,142300,223886010,13030,13030,13030,13030,13
20240930,142200,223716620,13020,13020,13020,13020,1
20240930,142100,223703600,13020,13030,13050,13020,23
20240930,142000,223403830,13030,13050,13050,13030,603
20240930,141900,215534720,13060,13060,13060,13060,25
20240930,141800,215208220,13060,13060,13060,13060,16
20240930,141700,214999260,13060,13060,13060,13060,21
20240930,141600,214725000,13060,13060,13060,13060,5
20240930,141500,214659700,13060,13060,13060,13060,58
20240930,141400,213902220,13060,13060,13060,13060,0
20240930,141300,213902220,13060,13060,13060,13060,52
20240930,141200,213223100,13060,13060,13060,13060,2
20240930,141100,213196980,13060,13060,13060,13060,81
20240930,141000,212139120,13060,13060,13060,13060,39
20240930,140900,211629780,13060,13060,13070,13060,339
20240930,140800,207202400,13060,13060,13080,13060,358
20240930,140700,202526000,13060,13060,13060,13060,0
20240930,140600,202526000,13060,12990,13060,12990,6
20240930,140500,202447710,12900,12900,12900,12900,0
20240930,140400,202447710,12900,13060,13060,12900,1299
20240930,140300,185625570,13070,13070,13070,13070,6
20240930,140200,185547150,13070,13070,13070,13070,138
20240930,140100,183743490,13070,13070,13070,13070,1032
20240930,140000,170255250,13070,13070,13070,13070,53
20240930,135900,169562540,13070,13060,13070,13060,6
20240930,135800,169484160,13070,13070,13070,13070,28
20240930,135700,169118200,13070,13070,13070,13070,17
20240930,135600,168896010,13070,13070,13070,13070,19
20240930,135500,168647680,13070,13070,13070,13070,5
20240930,135400,168582330,13070,13070,13070,13070,16
20240930,135300,168373210,13060,13060,13060,13060,0
20240930,135200,168373210,13060,13070,13070,13060,24
20240930,135100,168059720,13050,13050,13050,13050,487
20240930,135000,161704370,13070,13070,13070,13070,4
20240930,134900,161652090,13040,13070,13070,13040,832
20240930,134800,150786030,13070,13070,13070,13070,11
20240930,134700,150642260,13070,13070,13070,13070,29
20240930,134600,150263230,13070,13070,13070,13070,27
20240930,134500,149910340,13070,13070,13070,13070,6
20240930,134400,149831920,13070,13070,13070,13070,19
20240930,134300,149583590,13070,13070,13070,13070,12
20240930,134200,149426750,13070,13070,13070,13070,5
20240930,134100,149361400,13060,13060,13060,13060,39
20240930,134000,148852060,13060,13060,13060,13060,2
20240930,133900,148825940,13060,13050,13060,13050,28
20240930,133800,148460360,13050,13050,13050,13050,284
20240930,133700,144754160,13060,13060,13060,13060,34
20240930,133600,144310120,13060,13060,13060,13060,16
20240930,133500,144101160,13060,13060,13060,13060,13
20240930,133400,143931380,13060,13060,13060,13060,7
20240930,133300,143839960,13060,13060,13060,13060,44
20240930,133200,143265320,13060,13060,13060,13060,1
20240930,133100,143252260,13060,13060,13070,13060,33
20240930,133000,142821120,13060,13060,13060,13060,2
20240930,132900,142795000,13060,13060,13060,13060,28
20240930,132800,142429320,13060,13060,13060,13060,15
20240930,132700,142233420,13060,13060,13060,13060,18
20240930,132600,141998340,13060,13060,13060,13060,32
20240930,132500,141580420,13060,13060,13060,13060,0
20240930,132400,141580420,13060,13060,13060,13060,34
20240930,132300,141136380,13060,13060,13060,13060,17
20240930,132200,140914360,13060,13060,13060,13060,288
20240930,132100,137153080,13070,13070,13070,13070,7
20240930,132000,137061590,13070,13060,13070,13060,45
20240930,131900,136473460,13070,13070,13070,13070,2
20240930,131800,136447320,13070,13070,13070,13070,33
20240930,131700,136016010,13070,13070,13070,13070,2
20240930,131600,135989870,13070,13070,13070,13070,27
20240930,131500,135636980,13070,13070,13070,13070,17
20240930,131400,135414790,13070,13070,13070,13070,19
20240930,131300,135166460,13070,13070,13070,13070,21
20240930,131200,134891990,13060,13070,13070,13060,238
20240930,131100,131783510,13070,13070,13070,13070,0
20240930,131000,131783510,13070,13060,13070,13060,165
20240930,130900,129627420,13070,13070,13070,13070,2
20240930,130800,129601280,13070,13070,13070,13070,37
20240930,130700,129117690,13070,13060,13070,13060,37
20240930,130600,128634210,13070,13070,13070,13070,0
20240930,130500,128634210,13070,13070,13070,13070,38
20240930,130400,128137550,13070,13070,13070,13070,0
20240930,130300,128137550,13070,13070,13070,13070,31
20240930,130200,127732380,13070,13070,13070,13070,19
20240930,130100,127484050,13070,13070,13070,13070,0
20240930,130000,127484050,13070,13070,13070,13070,4
20240930,125900,127431770,13040,13040,13040,13040,29
20240930,125800,127053610,13040,13040,13040,13040,209
20240930,125700,124328250,13040,13030,13070,13030,43
20240930,125600,123767730,13010,13010,13010,13010,0
20240930,125500,123767730,13010,13010,13010,13010,8
20240930,125400,123663650,13010,13010,13010,13010,16
20240930,125300,123455490,13010,13010,13010,13010,17
20240930,125200,123234320,13010,13010,13010,13000,134
20240930,125100,121492030,13010,13010,13010,13010,29
20240930,125000,121114740,13010,13010,13010,13010,0
20240930,124900,121114740,13010,13010,13010,13010,34
20240930,124800,120672400,13010,13010,13010,13010,2
20240930,124700,120646380,13010,13010,13010,13010,4
20240930,124600,120594340,13000,13010,13010,13000,142
20240930,124500,118747920,13010,13010,13010,13010,0
20240930,124400,118747920,13010,13010,13010,13010,37
20240930,124300,118266550,13010,13010,13010,13010,0
20240930,124200,118266550,13010,13010,13010,13010,35
20240930,124100,117811200,13010,13010,13010,13010,18
20240930,124000,117577020,13010,13010,13010,13010,11
20240930,123900,117433910,13010,13010,13010,13010,23
20240930,123800,117134680,13010,13010,13010,13010,27
20240930,123700,116783410,13010,13010,13010,13010,2
20240930,123600,116757390,13010,13010,13010,13010,31
20240930,123500,116354080,13010,13010,13010,13010,2
20240930,123400,116328060,13010,13010,13010,13010,29
20240930,123300,115950770,13010,13010,13010,13010,17
20240930,123200,115729600,13010,13010,13010,13010,18
20240930,123100,115495420,13010,13010,13010,13010,20
20240930,123000,115235220,13010,13010,13010,13010,28
20240930,122900,114870940,13010,13010,13010,13010,0
20240930,122800,114870940,13010,13070,13070,13010,429
20240930,122700,109280270,13070,13070,13070,13070,15
20240930,122600,109084220,13070,13070,13070,13070,4
20240930,122500,109031940,13070,13070,13070,13070,47
20240930,122400,108417650,13070,13070,13070,13070,0
20240930,122300,108417650,13070,13070,13070,13060,63
20240930,122200,107594490,13070,13070,13070,13070,0
20240930,122100,107594490,13070,13070,13070,13060,37
20240930,122000,107110970,13060,13060,13060,13060,70
20240930,121900,106196770,13060,13060,13060,13060,15
20240930,121800,106000870,13060,13050,13060,13050,17
20240930,121700,105778950,13050,13050,13050,13050,20
20240930,121600,105517950,13050,13050,13050,13050,2
20240930,121500,105491850,13050,13050,13050,13040,61
20240930,121400,104695840,13050,13040,13050,13040,14
20240930,121300,104513260,13040,13030,13040,13030,105
20240930,121200,103144240,13030,13030,13030,13030,0
20240930,121100,103144240,13030,13030,13030,13030,11
20240930,121000,103000910,13020,12990,13050,12990,124
20240930,120900,101387370,13000,13000,13000,13000,34
20240930,120800,100945370,13050,13050,13050,13050,0
20240930,120700,100945370,13050,13050,13050,13050,4
20240930,120600,100893170,12960,12950,12960,12940,179
20240930,120500,98573560,12940,12970,12970,12940,129
20240930,120400,96902910,12980,12980,12980,12970,65
20240930,120300,96059260,12970,12970,12970,12970,1
20240930,120200,96046290,12980,12990,13000,12970,61
20240930,120100,95253940,12990,12990,12990,12990,0
20240930,120000,95253940,12990,12970,13010,12970,12
20240930,115900,95098060,12970,13020,13020,12970,29
20240930,115800,94721300,13020,13020,13020,13020,0
20240930,115700,94721300,13020,13020,13020,13020,4
20240930,115600,94669220,12950,12940,12950,12940,91
20240930,115500,93490810,12950,12940,12950,12940,164
20240930,115400,91368610,12950,12950,12950,12940,363
20240930,115300,86670280,12950,12950,12950,12950,2
20240930,115200,86644380,12940,12940,12950,12930,172
20240930,115100,84418690,12950,12940,12950,12940,285
20240930,115000,80729320,12940,12940,12960,12940,449
20240930,114900,74912970,12950,12950,12960,12940,384
20240930,114800,69940370,12940,13040,13040,12940,926
20240930,114700,57922330,13050,13040,13050,13040,28
20240930,114600,57556940,13050,13040,13050,13040,26
20240930,114500,57217680,13050,13050,13050,13050,14
20240930,114400,57034980,13040,13040,13050,13040,18
20240930,114300,56800210,13050,13050,13050,13050,0
20240930,114200,56800210,13050,13050,13050,13050,0
20240930,114100,56800210,13050,13050,13050,13050,5
20240930,114000,56734960,12970,13020,13020,12970,78
20240930,113900,55720000,13010,13000,13010,12990,32
20240930,113800,55303820,13000,12990,13000,12990,29
20240930,113700,54926830,12990,12980,12990,12980,9
20240930,113600,54809930,12970,12990,12990,12970,100
20240930,113500,53512420,12980,12990,12990,12980,28
20240930,113400,53148740,12990,12980,12990,12980,3
20240930,113300,53109780,12980,12980,12990,12980,26
20240930,113200,52772100,12990,12990,12990,12980,18
20240930,113100,52538290,12990,12980,12990,12980,53
20240930,113000,51849920,12990,12990,12990,12990,19
20240930,112900,51603110,12990,12980,12990,12980,6
20240930,112800,51525210,12990,12990,12990,12980,42
20240930,112700,50979660,12990,12980,12990,12980,3
20240930,112600,50940700,12990,12980,12990,12980,36
20240930,112500,50473130,12980,12980,12990,12980,35
20240930,112400,50018590,12990,12990,12990,12980,19
20240930,112300,49771820,12990,12990,12990,12990,20
20240930,112200,49512020,12990,13060,13060,12980,556
20240930,112100,42266320,13060,13060,13060,13060,1
20240930,112000,42253260,13070,13070,13070,13060,23
20240930,111900,41952680,13070,13070,13070,13070,0
20240930,111800,41952680,13070,13070,13070,13060,59
20240930,111700,41181640,13060,13070,13070,13060,4
20240930,111600,41129380,13070,13070,13070,13070,10
20240930,111500,40998680,13060,13070,13070,13060,26
20240930,111400,40658900,13060,13060,13060,13060,5
20240930,111300,40593600,13070,13060,13070,13060,33
20240930,111200,40162320,13060,13070,13070,13060,23
20240930,111100,39861720,13070,13070,13070,13070,2
20240930,111000,39835580,13050,13060,13070,13050,150
20240930,110900,37876420,13040,13070,13070,13040,30
20240930,110800,37484400,13070,13060,13070,13060,5
20240930,110700,37419080,13060,13070,13070,13060,37
20240930,110600,36935520,13070,13070,13070,13070,2
20240930,110500,36909380,13060,13070,13070,13060,48
20240930,110400,36282070,13070,13070,13070,13070,7
20240930,110300,36190580,13040,13040,13040,13040,0
20240930,110200,36190580,13040,13060,13060,13040,9
20240930,110100,36073100,13060,13060,13060,13060,28
20240930,110000,35707420,13050,13060,13060,13050,6
20240930,105900,35629090,13060,13050,13060,13040,30
20240930,105800,35237510,13040,13040,13040,13040,13
20240930,105700,35067990,13040,13010,13070,13010,56
20240930,105600,34337400,12960,12960,12960,12960,0
20240930,105500,34337400,12960,12960,12960,12960,0
20240930,105400,34337400,12960,12960,12960,12960,0
20240930,105300,34337400,12960,12960,12960,12960,0
20240930,105200,34337400,12960,12960,12960,12960,0
20240930,105100,34337400,12960,12960,12960,12960,0
20240930,105000,34337400,12960,12960,12960,12960,0
20240930,104900,34337400,12960,12960,12960,12960,0
20240930,104800,34337400,12960,12960,12960,12960,0
20240930,104700,34337400,12960,12960,12960,12960,0
20240930,104600,34337400,12960,12960,12960,12960,0
20240930,104500,34337400,12960,12960,12960,12960,0
20240930,104400,34337400,12960,12960,12960,12960,0
20240930,104300,34337400,12960,12960,12960,12960,0
20240930,104200,34337400,12960,12960,12960,12960,0
20240930,104100,34337400,12960,12960,12960,12960,0
20240930,104000,34337400,12960,12960,12960,12960,0
20240930,103900,34337400,12960,12960,12960,12960,0
20240930,103800,34337400,12960,12960,12960,12960,0
20240930,103700,34337400,12960,12960,12960,12960,0
20240930,103600,34337400,12960,12960,12960,12960,0
20240930,103500,34337400,12960,12960,12960,12960,0
20240930,103400,34337400,12960,12970,12990,12960,617
20240930,103300,26335110,12910,12910,12910,12910,0
20240930,103200,26335110,12910,12910,12910,12910,0
20240930,103100,26335110,12910,12910,12910,12910,0
20240930,103000,26335110,12910,12910,12910,12910,0
20240930,102900,26335110,12910,12910,12910,12910,0
20240930,102800,26335110,12910,12910,12910,12910,0
20240930,102700,26335110,12910,12910,12910,12910,0
20240930,102600,26335110,12910,12910,12910,12910,0
20240930,102500,26335110,12910,12910,12910,12910,0
20240930,102400,26335110,12910,12910,12910,12910,1
20240930,102300,26322200,12910,12940,12940,12910,9
20240930,102200,26205980,12920,12930,12930,12920,20
20240930,102100,25947480,12940,12940,12940,12940,7
20240930,102000,25856900,12940,12940,12940,12940,51
20240930,101900,25196960,12950,12950,12950,12950,22
20240930,101800,24912060,12950,12950,12950,12950,0
20240930,101700,24912060,12950,12950,12950,12950,0
20240930,101600,24912060,12950,12880,12950,12880,22
20240930,101500,24627300,12880,12880,12880,12880,14
20240930,101400,24446980,12850,12850,12850,12850,0
20240930,101300,24446980,12850,12850,12850,12850,0
20240930,101200,24446980,12850,13090,13090,12850,1079
20240930,101100,10426880,13090,13090,13090,13090,0
20240930,101000,10426880,13090,13080,13090,13080,41
20240930,100900,9890450,13060,13060,13060,13060,0
20240930,100800,9890450,13060,13060,13060,13060,0
20240930,100700,9890450,13060,13060,13060,13060,0
20240930,100600,9890450,13060,13060,13060,13060,1
20240930,100500,9877390,13060,13070,13070,13060,361
20240930,100400,5160640,13070,13070,13070,13070,0
20240930,100300,5160640,13070,13070,13070,13070,0
20240930,100200,5160640,13070,13070,13070,13070,0
20240930,100100,5160640,13070,13070,13070,13070,0
20240930,100000,5160640,13070,13090,13090,13070,22
20240930,095900,4872680,13070,13070,13070,13070,0
20240930,095800,4872680,13070,13070,13070,13070,0
20240930,095700,4872680,13070,13070,13070,13070,0
20240930,095600,4872680,13070,13070,13070,13070,0
20240930,095500,4872680,13070,13070,13070,13070,0
20240930,095400,4872680,13070,13070,13070,13070,0
20240930,095300,4872680,13070,13070,13070,13070,0
20240930,095200,4872680,13070,13070,13070,13070,0
20240930,095100,4872680,13070,13070,13070,13070,0
20240930,095000,4872680,13070,13070,13070,13070,0
20240930,094900,4872680,13070,13070,13070,13070,0
20240930,094800,4872680,13070,13070,13070,13070,0
20240930,094700,4872680,13070,13070,13070,13070,0
20240930,094600,4872680,13070,13070,13070,13070,6
20240930,094500,4794260,13100,13100,13100,13100,0
20240930,094400,4794260,13100,13100,13100,13100,0
20240930,094300,4794260,13100,13100,13100,13100,0
20240930,094200,4794260,13100,13100,13100,13100,0
20240930,094100,4794260,13100,13100,13100,13100,0
20240930,094000,4794260,13100,13100,13100,13100,0
20240930,093900,4794260,13100,13100,13100,13100,1
20240930,093800,4781160,13100,13100,13100,13100,0
20240930,093700,4781160,13100,13100,13100,13100,0
20240930,093600,4781160,13100,13100,13100,13100,0
20240930,093500,4781160,13100,13100,13100,13100,3
20240930,093400,4741860,13110,13110,13110,13110,0
20240930,093300,4741860,13110,13110,13110,13110,0
20240930,093200,4741860,13110,13110,13110,13110,0
20240930,093100,4741860,13110,13110,13110,13110,1
20240930,093000,4728750,13060,13170,13170,13060,187
20240930,092900,2276080,13190,13190,13190,13190,0
20240930,092800,2276080,13190,13190,13190,13190,0
20240930,092700,2276080,13190,13190,13190,13190,0
20240930,092600,2276080,13190,13190,13190,13190,0
20240930,092500,2276080,13190,13190,13190,13190,0
20240930,092400,2276080,13190,13190,13190,13190,1
20240930,092300,2262890,13080,13160,13190,13080,10
20240930,092200,2131400,13120,13120,13120,13120,5
20240930,092100,2065800,13170,13170,13170,13170,0
20240930,092000,2065800,13170,13170,13170,13170,0
20240930,091900,2065800,13170,13170,13170,13170,0
20240930,091800,2065800,13170,13170,13170,13170,0
20240930,091700,2065800,13170,13170,13170,13170,0
20240930,091600,2065800,13170,13080,13170,13080,29
20240930,091500,1686390,13170,13170,13170,13170,1
20240930,091400,1673220,13090,13180,13180,13090,104
20240930,091300,303110,13130,13130,13130,13130,0
20240930,091200,303110,13130,13130,13130,13110,5
20240930,091100,237480,13190,13190,13190,13190,0
20240930,091000,237480,13190,13190,13190,13190,0
20240930,090900,237480,13190,13190,13190,13190,0
20240930,090800,237480,13190,13190,13190,13190,0
20240930,090700,237480,13190,13190,13190,13190,0
20240930,090600,237480,13190,13190,13190,13190,1
20240930,090500,224290,13060,13060,13060,13060,0
20240930,090400,224290,13060,13060,13060,13060,0
20240930,090300,224290,13060,13060,13060,13060,0
20240930,090200,224290,13060,13060,13060,13060,0
20240930,090100,224290,13060,13060,13060,13060,0
20240930,090000,224290,13060,13060,13270,13060,17