KissMeData/044340/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,192800,30776880,6300,6300,6300,6300,74
20240930,192700,30776880,6300,6300,6300,6300,0
20240930,192600,30776880,6300,6300,6300,6300,0
20240930,192500,30776880,6300,6300,6300,6300,0
20240930,192400,30776880,6300,6300,6300,6300,0
20240930,192300,30776880,6300,6300,6300,6300,0
20240930,192200,30776880,6300,6300,6300,6300,0
20240930,192100,30776880,6300,6300,6300,6300,0
20240930,192000,30776880,6300,6300,6300,6300,0
20240930,191900,30776880,6300,6300,6300,6300,0
20240930,191800,30776880,6300,6300,6300,6300,0
20240930,191700,30776880,6300,6300,6300,6300,0
20240930,191600,30776880,6300,6300,6300,6300,0
20240930,191500,30776880,6300,6300,6300,6300,0
20240930,191400,30776880,6300,6300,6300,6300,0
20240930,191300,30776880,6300,6300,6300,6300,0
20240930,191200,30776880,6300,6300,6300,6300,0
20240930,191100,30776880,6300,6300,6300,6300,0
20240930,191000,30776880,6300,6300,6300,6300,0
20240930,190900,30776880,6300,6300,6300,6300,0
20240930,190800,30776880,6300,6300,6300,6300,0
20240930,190700,30776880,6300,6300,6300,6300,0
20240930,190600,30776880,6300,6300,6300,6300,0
20240930,190500,30776880,6300,6300,6300,6300,0
20240930,190400,30776880,6300,6300,6300,6300,0
20240930,190300,30776880,6300,6300,6300,6300,0
20240930,190200,30776880,6300,6300,6300,6300,0
20240930,190100,30776880,6300,6300,6300,6300,0
20240930,190000,30776880,6300,6300,6300,6300,0
20240930,185900,30776880,6300,6300,6300,6300,0
20240930,185800,30776880,6300,6300,6300,6300,74
20240930,185700,30776880,6300,6300,6300,6300,0
20240930,185600,30776880,6300,6300,6300,6300,0
20240930,185500,30776880,6300,6300,6300,6300,0
20240930,185400,30776880,6300,6300,6300,6300,0
20240930,185300,30776880,6300,6300,6300,6300,0
20240930,185200,30776880,6300,6300,6300,6300,0
20240930,185100,30776880,6300,6300,6300,6300,0
20240930,185000,30776880,6300,6300,6300,6300,0
20240930,184900,30776880,6300,6300,6300,6300,0
20240930,184800,30776880,6300,6300,6300,6300,0
20240930,184700,30776880,6300,6300,6300,6300,0
20240930,184600,30776880,6300,6300,6300,6300,0
20240930,184500,30776880,6300,6300,6300,6300,0
20240930,184400,30776880,6300,6300,6300,6300,0
20240930,184300,30776880,6300,6300,6300,6300,0
20240930,184200,30776880,6300,6300,6300,6300,0
20240930,184100,30776880,6300,6300,6300,6300,0
20240930,184000,30776880,6300,6300,6300,6300,0
20240930,183900,30776880,6300,6300,6300,6300,0
20240930,183800,30776880,6300,6300,6300,6300,0
20240930,183700,30776880,6300,6300,6300,6300,0
20240930,183600,30776880,6300,6300,6300,6300,0
20240930,183500,30776880,6300,6300,6300,6300,0
20240930,183400,30776880,6300,6300,6300,6300,0
20240930,183300,30776880,6300,6300,6300,6300,0
20240930,183200,30776880,6300,6300,6300,6300,0
20240930,183100,30776880,6300,6300,6300,6300,0
20240930,183000,30776880,6300,6300,6300,6300,0
20240930,182900,30776880,6300,6300,6300,6300,0
20240930,182800,30776880,6300,6300,6300,6300,74
20240930,182700,30776880,6300,6300,6300,6300,0
20240930,182600,30776880,6300,6300,6300,6300,0
20240930,182500,30776880,6300,6300,6300,6300,0
20240930,182400,30776880,6300,6300,6300,6300,0
20240930,182300,30776880,6300,6300,6300,6300,0
20240930,182200,30776880,6300,6300,6300,6300,0
20240930,182100,30776880,6300,6300,6300,6300,0
20240930,182000,30776880,6300,6300,6300,6300,0
20240930,181900,30776880,6300,6300,6300,6300,0
20240930,181800,30776880,6300,6300,6300,6300,0
20240930,181700,30776880,6300,6300,6300,6300,0
20240930,181600,30776880,6300,6300,6300,6300,0
20240930,181500,30776880,6300,6300,6300,6300,0
20240930,181400,30776880,6300,6300,6300,6300,0
20240930,181300,30776880,6300,6300,6300,6300,0
20240930,181200,30776880,6300,6300,6300,6300,0
20240930,181100,30776880,6300,6300,6300,6300,0
20240930,181000,30776880,6300,6300,6300,6300,0
20240930,180900,30776880,6300,6300,6300,6300,0
20240930,180800,30776880,6300,6300,6300,6300,0
20240930,180700,30776880,6300,6300,6300,6300,0
20240930,180600,30776880,6300,6300,6300,6300,0
20240930,180500,30776880,6300,6300,6300,6300,0
20240930,180400,30776880,6300,6300,6300,6300,0
20240930,180300,30776880,6300,6300,6300,6300,0
20240930,180200,30776880,6300,6300,6300,6300,0
20240930,180100,30776880,6300,6300,6300,6300,0
20240930,180000,30776880,6300,6300,6300,6300,0
20240930,175900,30776880,6300,6300,6300,6300,0
20240930,175800,30776880,6300,6300,6300,6300,74
20240930,175700,30776880,6300,6300,6300,6300,0
20240930,175600,30776880,6300,6300,6300,6300,0
20240930,175500,30776880,6300,6300,6300,6300,0
20240930,175400,30776880,6300,6300,6300,6300,0
20240930,175300,30776880,6300,6300,6300,6300,0
20240930,175200,30776880,6300,6300,6300,6300,0
20240930,175100,30776880,6300,6300,6300,6300,0
20240930,175000,30776880,6300,6300,6300,6300,0
20240930,174900,30776880,6300,6300,6300,6300,0
20240930,174800,30776880,6300,6300,6300,6300,0
20240930,174700,30776880,6300,6300,6300,6300,0
20240930,174600,30776880,6300,6300,6300,6300,0
20240930,174500,30776880,6300,6300,6300,6300,0
20240930,174400,30776880,6300,6300,6300,6300,0
20240930,174300,30776880,6300,6300,6300,6300,0
20240930,174200,30776880,6300,6300,6300,6300,0
20240930,174100,30776880,6300,6300,6300,6300,0
20240930,174000,30776880,6300,6300,6300,6300,0
20240930,173900,30776880,6300,6300,6300,6300,0
20240930,173800,30776880,6300,6300,6300,6300,0
20240930,173700,30776880,6300,6300,6300,6300,0
20240930,173600,30776880,6300,6300,6300,6300,0
20240930,173500,30776880,6300,6300,6300,6300,0
20240930,173400,30776880,6300,6300,6300,6300,0
20240930,173300,30776880,6300,6300,6300,6300,0
20240930,173200,30776880,6300,6300,6300,6300,0
20240930,173100,30776880,6300,6300,6300,6300,0
20240930,173000,30776880,6300,6300,6300,6300,0
20240930,172900,30776880,6300,6300,6300,6300,0
20240930,172800,30776880,6300,6300,6300,6300,74
20240930,172700,30776880,6300,6300,6300,6300,0
20240930,172600,30776880,6300,6300,6300,6300,0
20240930,172500,30776880,6300,6300,6300,6300,0
20240930,172400,30776880,6300,6300,6300,6300,0
20240930,172300,30776880,6300,6300,6300,6300,0
20240930,172200,30776880,6300,6300,6300,6300,0
20240930,172100,30776880,6300,6300,6300,6300,0
20240930,172000,30776880,6300,6300,6300,6300,0
20240930,171900,30776880,6300,6300,6300,6300,0
20240930,171800,30776880,6300,6300,6300,6300,0
20240930,171700,30776880,6300,6300,6300,6300,0
20240930,171600,30776880,6300,6300,6300,6300,0
20240930,171500,30776880,6300,6300,6300,6300,0
20240930,171400,30776880,6300,6300,6300,6300,0
20240930,171300,30776880,6300,6300,6300,6300,0
20240930,171200,30776880,6300,6300,6300,6300,0
20240930,171100,30776880,6300,6300,6300,6300,0
20240930,171000,30776880,6300,6300,6300,6300,0
20240930,170900,30776880,6300,6300,6300,6300,0
20240930,170800,30776880,6300,6300,6300,6300,0
20240930,170700,30776880,6300,6300,6300,6300,0
20240930,170600,30776880,6300,6300,6300,6300,0
20240930,170500,30776880,6300,6300,6300,6300,0
20240930,170400,30776880,6300,6300,6300,6300,0
20240930,170300,30776880,6300,6300,6300,6300,0
20240930,170200,30776880,6300,6300,6300,6300,0
20240930,170100,30776880,6300,6300,6300,6300,0
20240930,170000,30776880,6300,6300,6300,6300,0
20240930,165900,30776880,6300,6300,6300,6300,0
20240930,165800,30776880,6300,6300,6300,6300,74
20240930,165700,30776880,6300,6300,6300,6300,0
20240930,165600,30776880,6300,6300,6300,6300,0
20240930,165500,30776880,6300,6300,6300,6300,0
20240930,165400,30776880,6300,6300,6300,6300,0
20240930,165300,30776880,6300,6300,6300,6300,0
20240930,165200,30776880,6300,6300,6300,6300,0
20240930,165100,30776880,6300,6300,6300,6300,0
20240930,165000,30776880,6300,6300,6300,6300,0
20240930,164900,30776880,6300,6300,6300,6300,0
20240930,164800,30776880,6300,6300,6300,6300,0
20240930,164700,30776880,6300,6300,6300,6300,0
20240930,164600,30776880,6300,6300,6300,6300,0
20240930,164500,30776880,6300,6300,6300,6300,0
20240930,164400,30776880,6300,6300,6300,6300,0
20240930,164300,30776880,6300,6300,6300,6300,0
20240930,164200,30776880,6300,6300,6300,6300,0
20240930,164100,30776880,6300,6300,6300,6300,0
20240930,164000,30776880,6300,6300,6300,6300,0
20240930,163900,30776880,6300,6300,6300,6300,0
20240930,163800,30776880,6300,6300,6300,6300,0
20240930,163700,30776880,6300,6300,6300,6300,0
20240930,163600,30776880,6300,6300,6300,6300,0
20240930,163500,30776880,6300,6300,6300,6300,0
20240930,163400,30776880,6300,6300,6300,6300,0
20240930,163300,30776880,6300,6300,6300,6300,0
20240930,163200,30776880,6300,6300,6300,6300,0
20240930,163100,30776880,6300,6300,6300,6300,0
20240930,163000,30776880,6300,6300,6300,6300,0
20240930,162900,30776880,6300,6300,6300,6300,0
20240930,162800,30776880,6300,6300,6300,6300,74
20240930,162700,30776880,6300,6300,6300,6300,0
20240930,162600,30776880,6300,6300,6300,6300,0
20240930,162500,30776880,6300,6300,6300,6300,0
20240930,162400,30776880,6300,6300,6300,6300,0
20240930,162300,30776880,6300,6300,6300,6300,0
20240930,162200,30776880,6300,6300,6300,6300,0
20240930,162100,30776880,6300,6300,6300,6300,0
20240930,162000,30776880,6300,6300,6300,6300,0
20240930,161900,30776880,6300,6300,6300,6300,0
20240930,161800,30776880,6300,6300,6300,6300,0
20240930,161700,30776880,6300,6300,6300,6300,0
20240930,161600,30776880,6300,6300,6300,6300,0
20240930,161500,30776880,6300,6300,6300,6300,0
20240930,161400,30776880,6300,6300,6300,6300,0
20240930,161300,30776880,6300,6300,6300,6300,0
20240930,161200,30776880,6300,6300,6300,6300,0
20240930,161100,30776880,6300,6300,6300,6300,0
20240930,161000,30776880,6300,6300,6300,6300,0
20240930,160900,30776880,6300,6300,6300,6300,0
20240930,160800,30776880,6300,6300,6300,6300,0
20240930,160700,30776880,6300,6300,6300,6300,0
20240930,160600,30776880,6300,6300,6300,6300,0
20240930,160500,30776880,6300,6300,6300,6300,0
20240930,160400,30776880,6300,6300,6300,6300,0
20240930,160300,30776880,6300,6300,6300,6300,0
20240930,160200,30776880,6300,6300,6300,6300,0
20240930,160100,30776880,6300,6300,6300,6300,0
20240930,160000,30776880,6300,6300,6300,6300,0
20240930,155900,30776880,6300,6300,6300,6300,0
20240930,155800,30776880,6300,6300,6300,6300,74
20240930,155700,30776880,6300,6300,6300,6300,0
20240930,155600,30776880,6300,6300,6300,6300,0
20240930,155500,30776880,6300,6300,6300,6300,0
20240930,155400,30776880,6300,6300,6300,6300,0
20240930,155300,30776880,6300,6300,6300,6300,0
20240930,155200,30776880,6300,6300,6300,6300,0
20240930,155100,30776880,6300,6300,6300,6300,0
20240930,155000,30776880,6300,6300,6300,6300,0
20240930,154900,30776880,6300,6300,6300,6300,0
20240930,154800,30776880,6300,6300,6300,6300,0
20240930,154700,30776880,6300,6300,6300,6300,0
20240930,154600,30776880,6300,6300,6300,6300,0
20240930,154500,30776880,6300,6300,6300,6300,0
20240930,154400,30776880,6300,6300,6300,6300,0
20240930,154300,30776880,6300,6300,6300,6300,0
20240930,154200,30776880,6300,6300,6300,6300,0
20240930,154100,30776880,6300,6300,6300,6300,0
20240930,154000,30776880,6300,6300,6300,6300,0
20240930,153900,30776880,6300,6300,6300,6300,0
20240930,153800,30776880,6300,6300,6300,6300,0
20240930,153700,30776880,6300,6300,6300,6300,0
20240930,153600,30776880,6300,6300,6300,6300,0
20240930,153500,30776880,6300,6300,6300,6300,0
20240930,153400,30776880,6300,6300,6300,6300,0
20240930,153300,30776880,6300,6300,6300,6300,0
20240930,153200,30776880,6300,6300,6300,6300,0
20240930,153100,30776880,6300,6300,6300,6300,0
20240930,153000,30776880,6300,6300,6300,6300,74
20240930,152900,30310680,6330,6330,6330,6330,0
20240930,152800,30310680,6330,6330,6330,6330,0
20240930,152700,30310680,6330,6330,6330,6330,0
20240930,152600,30310680,6330,6330,6330,6330,0
20240930,152500,30310680,6330,6330,6330,6330,0
20240930,152400,30310680,6330,6330,6330,6330,0
20240930,152300,30310680,6330,6330,6330,6330,0
20240930,152200,30310680,6330,6330,6330,6330,0
20240930,152100,30310680,6330,6330,6330,6330,0
20240930,152000,30310680,6330,6330,6330,6330,0
20240930,151900,30310680,6330,6330,6330,6330,1
20240930,151800,30304350,6330,6330,6330,6330,4
20240930,151700,30279030,6330,6330,6330,6330,0
20240930,151600,30279030,6330,6330,6330,6330,2
20240930,151500,30266370,6300,6340,6340,6300,15
20240930,151400,30171660,6340,6340,6340,6340,0
20240930,151300,30171660,6340,6340,6340,6340,0
20240930,151200,30171660,6340,6340,6340,6340,0
20240930,151100,30171660,6340,6340,6340,6340,2
20240930,151000,30158980,6340,6340,6340,6340,0
20240930,150900,30158980,6340,6340,6340,6340,0
20240930,150800,30158980,6340,6340,6340,6340,0
20240930,150700,30158980,6340,6340,6340,6340,0
20240930,150600,30158980,6340,6340,6340,6340,0
20240930,150500,30158980,6340,6340,6340,6340,0
20240930,150400,30158980,6340,6340,6340,6340,0
20240930,150300,30158980,6340,6340,6340,6340,0
20240930,150200,30158980,6340,6340,6340,6340,1
20240930,150100,30152640,6330,6330,6330,6330,0
20240930,150000,30152640,6330,6330,6330,6330,6
20240930,145900,30114660,6340,6340,6340,6340,0
20240930,145800,30114660,6340,6340,6340,6340,0
20240930,145700,30114660,6340,6340,6340,6340,0
20240930,145600,30114660,6340,6340,6340,6340,0
20240930,145500,30114660,6340,6310,6340,6310,3
20240930,145400,30095700,6370,6370,6370,6370,0
20240930,145300,30095700,6370,6370,6370,6370,0
20240930,145200,30095700,6370,6360,6370,6360,37
20240930,145100,29860370,6360,6360,6360,6360,30
20240930,145000,29669570,6360,6340,6360,6310,60
20240930,144900,29289360,6310,6320,6340,6310,295
20240930,144800,27422830,6320,6320,6320,6320,0
20240930,144700,27422830,6320,6320,6320,6320,0
20240930,144600,27422830,6320,6320,6320,6320,1
20240930,144500,27416510,6310,6310,6310,6310,0
20240930,144400,27416510,6310,6310,6310,6310,1
20240930,144300,27410200,6320,6320,6320,6320,50
20240930,144200,27094200,6320,6320,6320,6320,0
20240930,144100,27094200,6320,6320,6320,6320,0
20240930,144000,27094200,6320,6320,6320,6320,21
20240930,143900,26961480,6320,6320,6320,6320,1
20240930,143800,26955160,6320,6320,6320,6320,0
20240930,143700,26955160,6320,6320,6320,6320,0
20240930,143600,26955160,6320,6320,6320,6320,1
20240930,143500,26948840,6310,6310,6310,6310,4
20240930,143400,26923600,6320,6320,6320,6320,4
20240930,143300,26898320,6320,6320,6320,6320,0
20240930,143200,26898320,6320,6320,6320,6320,0
20240930,143100,26898320,6320,6320,6320,6320,0
20240930,143000,26898320,6320,6320,6320,6320,0
20240930,142900,26898320,6320,6320,6320,6320,1
20240930,142800,26892000,6310,6310,6310,6310,1
20240930,142700,26885690,6320,6320,6320,6320,0
20240930,142600,26885690,6320,6320,6320,6320,0
20240930,142500,26885690,6320,6320,6320,6320,0
20240930,142400,26885690,6320,6310,6320,6310,2
20240930,142300,26873060,6310,6310,6310,6310,2
20240930,142200,26860440,6310,6310,6310,6310,0
20240930,142100,26860440,6310,6310,6310,6310,1
20240930,142000,26854130,6310,6310,6310,6310,0
20240930,141900,26854130,6310,6300,6310,6300,11
20240930,141800,26784820,6310,6310,6310,6310,0
20240930,141700,26784820,6310,6310,6310,6310,1
20240930,141600,26778510,6320,6320,6320,6320,0
20240930,141500,26778510,6320,6320,6320,6320,0
20240930,141400,26778510,6320,6320,6320,6320,0
20240930,141300,26778510,6320,6320,6320,6320,0
20240930,141200,26778510,6320,6320,6320,6320,0
20240930,141100,26778510,6320,6320,6320,6320,0
20240930,141000,26778510,6320,6320,6320,6320,0
20240930,140900,26778510,6320,6300,6320,6290,51
20240930,140800,26457440,6320,6320,6320,6320,0
20240930,140700,26457440,6320,6320,6320,6320,0
20240930,140600,26457440,6320,6320,6320,6320,0
20240930,140500,26457440,6320,6310,6320,6310,3
20240930,140400,26438500,6310,6310,6310,6310,0
20240930,140300,26438500,6310,6310,6310,6310,0
20240930,140200,26438500,6310,6310,6310,6310,0
20240930,140100,26438500,6310,6310,6310,6310,0
20240930,140000,26438500,6310,6310,6310,6310,1
20240930,135900,26432190,6310,6310,6310,6310,0
20240930,135800,26432190,6310,6310,6310,6310,0
20240930,135700,26432190,6310,6310,6310,6310,1
20240930,135600,26425880,6310,6310,6310,6310,2
20240930,135500,26413260,6310,6310,6310,6310,0
20240930,135400,26413260,6310,6310,6310,6310,0
20240930,135300,26413260,6310,6310,6310,6310,10
20240930,135200,26350160,6310,6310,6310,6310,1
20240930,135100,26343850,6310,6310,6310,6310,1
20240930,135000,26337540,6300,6300,6300,6300,11
20240930,134900,26268240,6300,6300,6300,6300,0
20240930,134800,26268240,6300,6300,6300,6300,202
20240930,134700,24995640,6310,6310,6310,6310,0
20240930,134600,24995640,6310,6310,6310,6310,257
20240930,134500,23373970,6300,6300,6300,6300,0
20240930,134400,23373970,6300,6300,6300,6300,0
20240930,134300,23373970,6300,6300,6300,6300,0
20240930,134200,23373970,6300,6300,6300,6300,0
20240930,134100,23373970,6300,6300,6300,6300,2
20240930,134000,23361370,6290,6290,6290,6290,14
20240930,133900,23273310,6290,6290,6290,6290,2
20240930,133800,23260730,6280,6280,6280,6280,0
20240930,133700,23260730,6280,6280,6280,6280,63
20240930,133600,22865090,6290,6290,6290,6290,0
20240930,133500,22865090,6290,6290,6290,6290,0
20240930,133400,22865090,6290,6290,6290,6290,0
20240930,133300,22865090,6290,6290,6290,6290,0
20240930,133200,22865090,6290,6290,6290,6290,0
20240930,133100,22865090,6290,6290,6290,6290,0
20240930,133000,22865090,6290,6290,6290,6290,0
20240930,132900,22865090,6290,6290,6290,6290,0
20240930,132800,22865090,6290,6290,6290,6290,0
20240930,132700,22865090,6290,6290,6290,6290,0
20240930,132600,22865090,6290,6290,6290,6290,0
20240930,132500,22865090,6290,6290,6290,6290,15
20240930,132400,22770740,6290,6290,6290,6290,1
20240930,132300,22764450,6290,6290,6290,6290,1
20240930,132200,22758160,6310,6310,6310,6310,0
20240930,132100,22758160,6310,6310,6310,6310,0
20240930,132000,22758160,6310,6310,6310,6310,0
20240930,131900,22758160,6310,6310,6310,6310,0
20240930,131800,22758160,6310,6310,6310,6310,0
20240930,131700,22758160,6310,6310,6310,6310,0
20240930,131600,22758160,6310,6310,6310,6310,0
20240930,131500,22758160,6310,6310,6310,6310,0
20240930,131400,22758160,6310,6310,6310,6310,0
20240930,131300,22758160,6310,6310,6310,6310,0
20240930,131200,22758160,6310,6310,6310,6310,0
20240930,131100,22758160,6310,6310,6310,6310,0
20240930,131000,22758160,6310,6310,6310,6310,0
20240930,130900,22758160,6310,6290,6310,6290,51
20240930,130800,22436880,6290,6290,6290,6290,0
20240930,130700,22436880,6290,6290,6290,6290,0
20240930,130600,22436880,6290,6290,6290,6290,2
20240930,130500,22424300,6290,6290,6290,6290,2
20240930,130400,22411720,6290,6290,6290,6290,1
20240930,130300,22405430,6300,6300,6300,6300,0
20240930,130200,22405430,6300,6300,6300,6300,0
20240930,130100,22405430,6300,6300,6300,6300,0
20240930,130000,22405430,6300,6300,6300,6300,0
20240930,125900,22405430,6300,6300,6300,6300,0
20240930,125800,22405430,6300,6300,6300,6300,0
20240930,125700,22405430,6300,6300,6300,6300,0
20240930,125600,22405430,6300,6300,6300,6300,0
20240930,125500,22405430,6300,6300,6300,6300,0
20240930,125400,22405430,6300,6300,6300,6300,0
20240930,125300,22405430,6300,6300,6300,6300,0
20240930,125200,22405430,6300,6300,6300,6300,0
20240930,125100,22405430,6300,6300,6300,6300,1
20240930,125000,22399130,6290,6290,6290,6290,0
20240930,124900,22399130,6290,6290,6290,6290,81
20240930,124800,21889640,6290,6290,6290,6290,100
20240930,124700,21260640,6290,6290,6290,6290,0
20240930,124600,21260640,6290,6290,6290,6290,0
20240930,124500,21260640,6290,6290,6290,6290,0
20240930,124400,21260640,6290,6290,6290,6290,2
20240930,124300,21248060,6280,6280,6280,6280,69
20240930,124200,20814740,6280,6280,6280,6280,0
20240930,124100,20814740,6280,6280,6280,6280,200
20240930,124000,19558740,6280,6280,6280,6280,0
20240930,123900,19558740,6280,6280,6280,6280,0
20240930,123800,19558740,6280,6280,6280,6280,1
20240930,123700,19552460,6280,6280,6280,6280,0
20240930,123600,19552460,6280,6280,6280,6280,0
20240930,123500,19552460,6280,6280,6280,6280,0
20240930,123400,19552460,6280,6280,6280,6280,0
20240930,123300,19552460,6280,6280,6280,6280,0
20240930,123200,19552460,6280,6280,6280,6280,0
20240930,123100,19552460,6280,6280,6280,6280,0
20240930,123000,19552460,6280,6280,6280,6280,0
20240930,122900,19552460,6280,6280,6280,6280,0
20240930,122800,19552460,6280,6280,6280,6280,0
20240930,122700,19552460,6280,6280,6280,6280,0
20240930,122600,19552460,6280,6280,6280,6280,11
20240930,122500,19483380,6270,6270,6270,6270,0
20240930,122400,19483380,6270,6270,6270,6270,0
20240930,122300,19483380,6270,6270,6270,6270,0
20240930,122200,19483380,6270,6270,6270,6270,0
20240930,122100,19483380,6270,6270,6270,6270,95
20240930,122000,18887730,6290,6290,6290,6290,0
20240930,121900,18887730,6290,6290,6290,6290,0
20240930,121800,18887730,6290,6290,6290,6290,0
20240930,121700,18887730,6290,6290,6290,6290,0
20240930,121600,18887730,6290,6290,6290,6290,0
20240930,121500,18887730,6290,6290,6290,6290,0
20240930,121400,18887730,6290,6290,6290,6290,0
20240930,121300,18887730,6290,6260,6290,6260,2
20240930,121200,18875180,6240,6240,6240,6240,0
20240930,121100,18875180,6240,6240,6240,6240,0
20240930,121000,18875180,6240,6240,6240,6240,1
20240930,120900,18868940,6230,6240,6240,6230,24
20240930,120800,18719410,6240,6240,6240,6240,6
20240930,120700,18681970,6240,6240,6240,6240,0
20240930,120600,18681970,6240,6240,6240,6240,0
20240930,120500,18681970,6240,6240,6240,6240,0
20240930,120400,18681970,6240,6230,6240,6230,13
20240930,120300,18600970,6240,6240,6240,6240,0
20240930,120200,18600970,6240,6240,6240,6240,0
20240930,120100,18600970,6240,6240,6240,6240,0
20240930,120000,18600970,6240,6240,6240,6240,0
20240930,115900,18600970,6240,6240,6240,6240,0
20240930,115800,18600970,6240,6240,6240,6240,1
20240930,115700,18594730,6240,6240,6240,6240,0
20240930,115600,18594730,6240,6240,6240,6240,0
20240930,115500,18594730,6240,6240,6240,6240,0
20240930,115400,18594730,6240,6240,6240,6240,0
20240930,115300,18594730,6240,6240,6240,6240,2
20240930,115200,18582250,6240,6240,6240,6240,0
20240930,115100,18582250,6240,6240,6240,6240,2
20240930,115000,18569770,6240,6240,6240,6240,0
20240930,114900,18569770,6240,6240,6240,6240,0
20240930,114800,18569770,6240,6240,6240,6240,0
20240930,114700,18569770,6240,6240,6240,6240,4
20240930,114600,18544810,6240,6240,6240,6240,0
20240930,114500,18544810,6240,6240,6240,6240,3
20240930,114400,18526090,6230,6230,6230,6230,0
20240930,114300,18526090,6230,6230,6230,6230,0
20240930,114200,18526090,6230,6230,6230,6230,43
20240930,114100,18258200,6230,6230,6230,6230,0
20240930,114000,18258200,6230,6230,6230,6230,0
20240930,113900,18258200,6230,6230,6230,6230,0
20240930,113800,18258200,6230,6230,6230,6230,0
20240930,113700,18258200,6230,6230,6230,6230,2
20240930,113600,18245740,6230,6230,6230,6230,0
20240930,113500,18245740,6230,6230,6230,6230,2
20240930,113400,18233280,6230,6230,6230,6230,0
20240930,113300,18233280,6230,6230,6230,6230,2
20240930,113200,18220820,6230,6230,6230,6230,0
20240930,113100,18220820,6230,6230,6230,6230,0
20240930,113000,18220820,6230,6230,6230,6230,0
20240930,112900,18220820,6230,6230,6230,6230,0
20240930,112800,18220820,6230,6230,6230,6230,0
20240930,112700,18220820,6230,6230,6230,6230,0
20240930,112600,18220820,6230,6230,6230,6230,0
20240930,112500,18220820,6230,6230,6230,6230,0
20240930,112400,18220820,6230,6230,6230,6230,0
20240930,112300,18220820,6230,6230,6230,6230,1
20240930,112200,18214590,6240,6240,6240,6240,0
20240930,112100,18214590,6240,6240,6240,6240,0
20240930,112000,18214590,6240,6240,6240,6240,1
20240930,111900,18208350,6240,6240,6240,6240,0
20240930,111800,18208350,6240,6240,6240,6240,0
20240930,111700,18208350,6240,6240,6240,6240,1
20240930,111600,18202110,6210,6210,6210,6210,1
20240930,111500,18195900,6210,6210,6210,6210,43
20240930,111400,17928870,6210,6210,6210,6210,0
20240930,111300,17928870,6210,6210,6210,6210,0
20240930,111200,17928870,6210,6220,6220,6210,36
20240930,111100,17705100,6230,6230,6230,6230,1
20240930,111000,17698870,6230,6230,6230,6230,1
20240930,110900,17692640,6240,6240,6240,6240,2
20240930,110800,17680160,6260,6260,6260,6260,0
20240930,110700,17680160,6260,6260,6260,6260,0
20240930,110600,17680160,6260,6260,6260,6260,1
20240930,110500,17673900,6250,6250,6250,6250,1
20240930,110400,17667650,6260,6240,6260,6220,138
20240930,110300,16807990,6250,6250,6250,6250,0
20240930,110200,16807990,6250,6250,6250,6250,0
20240930,110100,16807990,6250,6250,6250,6250,0
20240930,110000,16807990,6250,6250,6250,6250,0
20240930,105900,16807990,6250,6250,6250,6250,0
20240930,105800,16807990,6250,6250,6250,6250,0
20240930,105700,16807990,6250,6250,6250,6250,33
20240930,105600,16601740,6250,6250,6250,6250,0
20240930,105500,16601740,6250,6250,6250,6250,1
20240930,105400,16595490,6260,6260,6260,6260,250
20240930,105300,15030490,6260,6280,6280,6260,17
20240930,105200,14923990,6270,6270,6270,6270,0
20240930,105100,14923990,6270,6270,6270,6270,0
20240930,105000,14923990,6270,6270,6270,6270,0
20240930,104900,14923990,6270,6270,6270,6270,0
20240930,104800,14923990,6270,6270,6270,6270,0
20240930,104700,14923990,6270,6270,6270,6270,0
20240930,104600,14923990,6270,6280,6280,6270,188
20240930,104500,13744050,6290,6290,6290,6290,0
20240930,104400,13744050,6290,6290,6290,6290,1
20240930,104300,13737760,6290,6290,6290,6290,0
20240930,104200,13737760,6290,6290,6290,6290,2
20240930,104100,13725180,6290,6290,6290,6290,0
20240930,104000,13725180,6290,6290,6290,6290,0
20240930,103900,13725180,6290,6290,6290,6290,0
20240930,103800,13725180,6290,6290,6290,6290,0
20240930,103700,13725180,6290,6290,6290,6290,0
20240930,103600,13725180,6290,6290,6290,6290,1
20240930,103500,13718890,6300,6300,6300,6300,0
20240930,103400,13718890,6300,6300,6300,6300,2
20240930,103300,13706290,6300,6290,6300,6290,3
20240930,103200,13687410,6300,6300,6300,6300,0
20240930,103100,13687410,6300,6300,6300,6300,0
20240930,103000,13687410,6300,6300,6300,6300,0
20240930,102900,13687410,6300,6300,6300,6300,0
20240930,102800,13687410,6300,6300,6300,6300,0
20240930,102700,13687410,6300,6300,6300,6300,0
20240930,102600,13687410,6300,6300,6300,6300,1
20240930,102500,13681110,6300,6300,6300,6300,0
20240930,102400,13681110,6300,6300,6300,6300,0
20240930,102300,13681110,6300,6300,6300,6300,1
20240930,102200,13674810,6280,6290,6290,6280,3
20240930,102100,13655950,6290,6290,6290,6290,2
20240930,102000,13643370,6280,6280,6280,6280,1
20240930,101900,13637090,6290,6290,6290,6290,0
20240930,101800,13637090,6290,6290,6290,6290,0
20240930,101700,13637090,6290,6290,6290,6290,1
20240930,101600,13630800,6300,6290,6300,6290,2
20240930,101500,13618210,6290,6290,6290,6290,21
20240930,101400,13486120,6290,6290,6290,6290,0
20240930,101300,13486120,6290,6290,6290,6290,0
20240930,101200,13486120,6290,6290,6290,6290,10
20240930,101100,13423220,6300,6300,6300,6300,0
20240930,101000,13423220,6300,6300,6300,6300,0
20240930,100900,13423220,6300,6300,6300,6300,0
20240930,100800,13423220,6300,6300,6300,6300,0
20240930,100700,13423220,6300,6300,6300,6300,0
20240930,100600,13423220,6300,6300,6300,6300,0
20240930,100500,13423220,6300,6300,6300,6300,0
20240930,100400,13423220,6300,6300,6300,6300,1
20240930,100300,13416920,6300,6300,6300,6300,0
20240930,100200,13416920,6300,6300,6300,6300,0
20240930,100100,13416920,6300,6300,6300,6300,5
20240930,100000,13385420,6310,6310,6310,6310,0
20240930,095900,13385420,6310,6310,6310,6310,0
20240930,095800,13385420,6310,6310,6310,6310,0
20240930,095700,13385420,6310,6310,6310,6310,15
20240930,095600,13290770,6310,6310,6310,6310,2
20240930,095500,13278150,6300,6300,6300,6300,1
20240930,095400,13271850,6310,6310,6310,6310,0
20240930,095300,13271850,6310,6310,6310,6310,3
20240930,095200,13252920,6310,6310,6310,6310,0
20240930,095100,13252920,6310,6310,6310,6310,3
20240930,095000,13233990,6310,6300,6310,6300,4
20240930,094900,13208760,6310,6310,6310,6310,1
20240930,094800,13202450,6310,6310,6310,6310,2
20240930,094700,13189830,6310,6310,6310,6310,5
20240930,094600,13158280,6310,6310,6310,6310,0
20240930,094500,13158280,6310,6310,6310,6310,5
20240930,094400,13126730,6310,6310,6310,6300,5
20240930,094300,13095190,6310,6310,6310,6310,1
20240930,094200,13088880,6320,6320,6320,6320,3
20240930,094100,13069920,6270,6270,6270,6270,0
20240930,094000,13069920,6270,6270,6270,6270,0
20240930,093900,13069920,6270,6270,6270,6270,0
20240930,093800,13069920,6270,6270,6270,6270,1
20240930,093700,13063650,6270,6270,6270,6270,0
20240930,093600,13063650,6270,6270,6270,6270,0
20240930,093500,13063650,6270,6270,6270,6270,0
20240930,093400,13063650,6270,6270,6270,6270,0
20240930,093300,13063650,6270,6270,6270,6270,0
20240930,093200,13063650,6270,6270,6270,6270,1
20240930,093100,13057380,6260,6260,6260,6260,2
20240930,093000,13044860,6270,6270,6310,6270,7
20240930,092900,13000810,6270,6260,6300,6260,14
20240930,092800,12912830,6320,6320,6320,6320,0
20240930,092700,12912830,6320,6310,6320,6260,4
20240930,092600,12887620,6260,6260,6260,6260,0
20240930,092500,12887620,6260,6260,6260,6260,0
20240930,092400,12887620,6260,6260,6260,6250,55
20240930,092300,12543470,6260,6300,6300,6260,132
20240930,092200,11712850,6310,6310,6310,6310,11
20240930,092100,11643440,6330,6330,6330,6330,88
20240930,092000,11086400,6330,6330,6330,6330,2
20240930,091900,11073740,6330,6320,6330,6320,10
20240930,091800,11010480,6320,6320,6320,6320,2
20240930,091700,10997840,6330,6330,6330,6330,1
20240930,091600,10991510,6320,6320,6320,6320,1
20240930,091500,10985190,6340,6340,6340,6340,11
20240930,091400,10915450,6340,6320,6340,6320,576
20240930,091300,7274280,6260,6290,6330,6220,557
20240930,091200,3786440,6290,6290,6290,6290,2
20240930,091100,3773860,6290,6290,6290,6290,0
20240930,091000,3773860,6290,6320,6320,6290,2
20240930,090900,3761250,6340,6340,6340,6340,1
20240930,090800,3754910,6340,6330,6350,6290,167
20240930,090700,2697090,6350,6350,6350,6350,0
20240930,090600,2697090,6350,6350,6350,6350,9
20240930,090500,2639940,6350,6350,6350,6350,14
20240930,090400,2551040,6370,6370,6370,6370,0
20240930,090300,2551040,6370,6370,6370,6370,1
20240930,090200,2544670,6370,6370,6370,6370,1
20240930,090100,2538300,6370,6370,6370,6370,50
20240930,090000,2219800,6370,6370,6370,6340,349