KissMeData/010040/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,185400,42583205,2325,2325,2325,2325,153
20240930,185300,42583205,2325,2325,2325,2325,0
20240930,185200,42583205,2325,2325,2325,2325,0
20240930,185100,42583205,2325,2325,2325,2325,0
20240930,185000,42583205,2325,2325,2325,2325,0
20240930,184900,42583205,2325,2325,2325,2325,0
20240930,184800,42583205,2325,2325,2325,2325,0
20240930,184700,42583205,2325,2325,2325,2325,0
20240930,184600,42583205,2325,2325,2325,2325,0
20240930,184500,42583205,2325,2325,2325,2325,0
20240930,184400,42583205,2325,2325,2325,2325,0
20240930,184300,42583205,2325,2325,2325,2325,0
20240930,184200,42583205,2325,2325,2325,2325,0
20240930,184100,42583205,2325,2325,2325,2325,0
20240930,184000,42583205,2325,2325,2325,2325,0
20240930,183900,42583205,2325,2325,2325,2325,0
20240930,183800,42583205,2325,2325,2325,2325,0
20240930,183700,42583205,2325,2325,2325,2325,0
20240930,183600,42583205,2325,2325,2325,2325,0
20240930,183500,42583205,2325,2325,2325,2325,0
20240930,183400,42583205,2325,2325,2325,2325,0
20240930,183300,42583205,2325,2325,2325,2325,0
20240930,183200,42583205,2325,2325,2325,2325,0
20240930,183100,42583205,2325,2325,2325,2325,0
20240930,183000,42583205,2325,2325,2325,2325,0
20240930,182900,42583205,2325,2325,2325,2325,0
20240930,182800,42583205,2325,2325,2325,2325,0
20240930,182700,42583205,2325,2325,2325,2325,0
20240930,182600,42583205,2325,2325,2325,2325,0
20240930,182500,42583205,2325,2325,2325,2325,0
20240930,182400,42583205,2325,2325,2325,2325,153
20240930,182300,42583205,2325,2325,2325,2325,0
20240930,182200,42583205,2325,2325,2325,2325,0
20240930,182100,42583205,2325,2325,2325,2325,0
20240930,182000,42583205,2325,2325,2325,2325,0
20240930,181900,42583205,2325,2325,2325,2325,0
20240930,181800,42583205,2325,2325,2325,2325,0
20240930,181700,42583205,2325,2325,2325,2325,0
20240930,181600,42583205,2325,2325,2325,2325,0
20240930,181500,42583205,2325,2325,2325,2325,0
20240930,181400,42583205,2325,2325,2325,2325,0
20240930,181300,42583205,2325,2325,2325,2325,0
20240930,181200,42583205,2325,2325,2325,2325,0
20240930,181100,42583205,2325,2325,2325,2325,0
20240930,181000,42583205,2325,2325,2325,2325,0
20240930,180900,42583205,2325,2325,2325,2325,0
20240930,180800,42583205,2325,2325,2325,2325,0
20240930,180700,42583205,2325,2325,2325,2325,0
20240930,180600,42583205,2325,2325,2325,2325,0
20240930,180500,42583205,2325,2325,2325,2325,0
20240930,180400,42583205,2325,2325,2325,2325,0
20240930,180300,42583205,2325,2325,2325,2325,0
20240930,180200,42583205,2325,2325,2325,2325,0
20240930,180100,42583205,2325,2325,2325,2325,0
20240930,180000,42583205,2325,2325,2325,2325,0
20240930,175900,42583205,2325,2325,2325,2325,0
20240930,175800,42583205,2325,2325,2325,2325,0
20240930,175700,42583205,2325,2325,2325,2325,0
20240930,175600,42583205,2325,2325,2325,2325,0
20240930,175500,42583205,2325,2325,2325,2325,0
20240930,175400,42583205,2325,2325,2325,2325,153
20240930,175300,42583205,2325,2325,2325,2325,0
20240930,175200,42583205,2325,2325,2325,2325,0
20240930,175100,42583205,2325,2325,2325,2325,0
20240930,175000,42583205,2325,2325,2325,2325,0
20240930,174900,42583205,2325,2325,2325,2325,0
20240930,174800,42583205,2325,2325,2325,2325,0
20240930,174700,42583205,2325,2325,2325,2325,0
20240930,174600,42583205,2325,2325,2325,2325,0
20240930,174500,42583205,2325,2325,2325,2325,0
20240930,174400,42583205,2325,2325,2325,2325,0
20240930,174300,42583205,2325,2325,2325,2325,0
20240930,174200,42583205,2325,2325,2325,2325,0
20240930,174100,42583205,2325,2325,2325,2325,0
20240930,174000,42583205,2325,2325,2325,2325,0
20240930,173900,42583205,2325,2325,2325,2325,0
20240930,173800,42583205,2325,2325,2325,2325,0
20240930,173700,42583205,2325,2325,2325,2325,0
20240930,173600,42583205,2325,2325,2325,2325,0
20240930,173500,42583205,2325,2325,2325,2325,0
20240930,173400,42583205,2325,2325,2325,2325,0
20240930,173300,42583205,2325,2325,2325,2325,0
20240930,173200,42583205,2325,2325,2325,2325,0
20240930,173100,42583205,2325,2325,2325,2325,0
20240930,173000,42583205,2325,2325,2325,2325,0
20240930,172900,42583205,2325,2325,2325,2325,0
20240930,172800,42583205,2325,2325,2325,2325,0
20240930,172700,42583205,2325,2325,2325,2325,0
20240930,172600,42583205,2325,2325,2325,2325,0
20240930,172500,42583205,2325,2325,2325,2325,0
20240930,172400,42583205,2325,2325,2325,2325,153
20240930,172300,42583205,2325,2325,2325,2325,0
20240930,172200,42583205,2325,2325,2325,2325,0
20240930,172100,42583205,2325,2325,2325,2325,0
20240930,172000,42583205,2325,2325,2325,2325,0
20240930,171900,42583205,2325,2325,2325,2325,0
20240930,171800,42583205,2325,2325,2325,2325,0
20240930,171700,42583205,2325,2325,2325,2325,0
20240930,171600,42583205,2325,2325,2325,2325,0
20240930,171500,42583205,2325,2325,2325,2325,0
20240930,171400,42583205,2325,2325,2325,2325,0
20240930,171300,42583205,2325,2325,2325,2325,0
20240930,171200,42583205,2325,2325,2325,2325,0
20240930,171100,42583205,2325,2325,2325,2325,0
20240930,171000,42583205,2325,2325,2325,2325,0
20240930,170900,42583205,2325,2325,2325,2325,0
20240930,170800,42583205,2325,2325,2325,2325,0
20240930,170700,42583205,2325,2325,2325,2325,0
20240930,170600,42583205,2325,2325,2325,2325,0
20240930,170500,42583205,2325,2325,2325,2325,0
20240930,170400,42583205,2325,2325,2325,2325,0
20240930,170300,42583205,2325,2325,2325,2325,0
20240930,170200,42583205,2325,2325,2325,2325,0
20240930,170100,42583205,2325,2325,2325,2325,0
20240930,170000,42583205,2325,2325,2325,2325,0
20240930,165900,42583205,2325,2325,2325,2325,0
20240930,165800,42583205,2325,2325,2325,2325,0
20240930,165700,42583205,2325,2325,2325,2325,0
20240930,165600,42583205,2325,2325,2325,2325,0
20240930,165500,42583205,2325,2325,2325,2325,0
20240930,165400,42583205,2325,2325,2325,2325,153
20240930,165300,42583205,2325,2325,2325,2325,0
20240930,165200,42583205,2325,2325,2325,2325,0
20240930,165100,42583205,2325,2325,2325,2325,0
20240930,165000,42583205,2325,2325,2325,2325,0
20240930,164900,42583205,2325,2325,2325,2325,0
20240930,164800,42583205,2325,2325,2325,2325,0
20240930,164700,42583205,2325,2325,2325,2325,0
20240930,164600,42583205,2325,2325,2325,2325,0
20240930,164500,42583205,2325,2325,2325,2325,0
20240930,164400,42583205,2325,2325,2325,2325,0
20240930,164300,42583205,2325,2325,2325,2325,0
20240930,164200,42583205,2325,2325,2325,2325,0
20240930,164100,42583205,2325,2325,2325,2325,0
20240930,164000,42583205,2325,2325,2325,2325,0
20240930,163900,42583205,2325,2325,2325,2325,0
20240930,163800,42583205,2325,2325,2325,2325,0
20240930,163700,42583205,2325,2325,2325,2325,0
20240930,163600,42583205,2325,2325,2325,2325,0
20240930,163500,42583205,2325,2325,2325,2325,0
20240930,163400,42583205,2325,2325,2325,2325,0
20240930,163300,42583205,2325,2325,2325,2325,0
20240930,163200,42583205,2325,2325,2325,2325,0
20240930,163100,42583205,2325,2325,2325,2325,0
20240930,163000,42583205,2325,2325,2325,2325,0
20240930,162900,42583205,2325,2325,2325,2325,0
20240930,162800,42583205,2325,2325,2325,2325,0
20240930,162700,42583205,2325,2325,2325,2325,0
20240930,162600,42583205,2325,2325,2325,2325,0
20240930,162500,42583205,2325,2325,2325,2325,0
20240930,162400,42583205,2325,2325,2325,2325,153
20240930,162300,42583205,2325,2325,2325,2325,0
20240930,162200,42583205,2325,2325,2325,2325,0
20240930,162100,42583205,2325,2325,2325,2325,0
20240930,162000,42583205,2325,2325,2325,2325,0
20240930,161900,42583205,2325,2325,2325,2325,0
20240930,161800,42583205,2325,2325,2325,2325,0
20240930,161700,42583205,2325,2325,2325,2325,0
20240930,161600,42583205,2325,2325,2325,2325,0
20240930,161500,42583205,2325,2325,2325,2325,0
20240930,161400,42583205,2325,2325,2325,2325,0
20240930,161300,42583205,2325,2325,2325,2325,0
20240930,161200,42583205,2325,2325,2325,2325,0
20240930,161100,42583205,2325,2325,2325,2325,0
20240930,161000,42583205,2325,2325,2325,2325,0
20240930,160900,42583205,2325,2325,2325,2325,0
20240930,160800,42583205,2325,2325,2325,2325,0
20240930,160700,42583205,2325,2325,2325,2325,0
20240930,160600,42583205,2325,2325,2325,2325,0
20240930,160500,42583205,2325,2325,2325,2325,0
20240930,160400,42583205,2325,2325,2325,2325,0
20240930,160300,42583205,2325,2325,2325,2325,0
20240930,160200,42583205,2325,2325,2325,2325,0
20240930,160100,42583205,2325,2325,2325,2325,0
20240930,160000,42583205,2325,2325,2325,2325,0
20240930,155900,42583205,2325,2325,2325,2325,0
20240930,155800,42583205,2325,2325,2325,2325,0
20240930,155700,42583205,2325,2325,2325,2325,0
20240930,155600,42583205,2325,2325,2325,2325,0
20240930,155500,42583205,2325,2325,2325,2325,0
20240930,155400,42583205,2325,2325,2325,2325,153
20240930,155300,42583205,2325,2325,2325,2325,0
20240930,155200,42583205,2325,2325,2325,2325,0
20240930,155100,42583205,2325,2325,2325,2325,0
20240930,155000,42583205,2325,2325,2325,2325,0
20240930,154900,42583205,2325,2325,2325,2325,0
20240930,154800,42583205,2325,2325,2325,2325,0
20240930,154700,42583205,2325,2325,2325,2325,0
20240930,154600,42583205,2325,2325,2325,2325,0
20240930,154500,42583205,2325,2325,2325,2325,0
20240930,154400,42583205,2325,2325,2325,2325,0
20240930,154300,42583205,2325,2325,2325,2325,0
20240930,154200,42583205,2325,2325,2325,2325,0
20240930,154100,42583205,2325,2325,2325,2325,0
20240930,154000,42583205,2325,2325,2325,2325,0
20240930,153900,42583205,2325,2325,2325,2325,0
20240930,153800,42583205,2325,2325,2325,2325,0
20240930,153700,42583205,2325,2325,2325,2325,0
20240930,153600,42583205,2325,2325,2325,2325,0
20240930,153500,42583205,2325,2325,2325,2325,0
20240930,153400,42583205,2325,2325,2325,2325,0
20240930,153300,42583205,2325,2325,2325,2325,0
20240930,153200,42583205,2325,2325,2325,2325,0
20240930,153100,42583205,2325,2325,2325,2325,0
20240930,153000,42583205,2325,2325,2325,2325,153
20240930,152900,42227480,2355,2355,2355,2355,0
20240930,152800,42227480,2355,2355,2355,2355,0
20240930,152700,42227480,2355,2355,2355,2355,0
20240930,152600,42227480,2355,2355,2355,2355,0
20240930,152500,42227480,2355,2355,2355,2355,0
20240930,152400,42227480,2355,2355,2355,2355,0
20240930,152300,42227480,2355,2355,2355,2355,0
20240930,152200,42227480,2355,2355,2355,2355,0
20240930,152100,42227480,2355,2355,2355,2355,0
20240930,152000,42227480,2355,2355,2355,2355,0
20240930,151900,42227480,2355,2315,2355,2315,405
20240930,151800,41280960,2300,2300,2300,2300,0
20240930,151700,41280960,2300,2300,2300,2300,1
20240930,151600,41278660,2315,2315,2315,2315,0
20240930,151500,41278660,2315,2315,2315,2315,0
20240930,151400,41278660,2315,2315,2315,2315,0
20240930,151300,41278660,2315,2315,2315,2315,0
20240930,151200,41278660,2315,2315,2315,2315,3
20240930,151100,41271715,2305,2305,2305,2305,0
20240930,151000,41271715,2305,2305,2305,2305,0
20240930,150900,41271715,2305,2305,2305,2305,0
20240930,150800,41271715,2305,2305,2305,2305,0
20240930,150700,41271715,2305,2305,2305,2305,0
20240930,150600,41271715,2305,2305,2305,2305,0
20240930,150500,41271715,2305,2315,2315,2305,500
20240930,150400,40117385,2315,2315,2315,2315,0
20240930,150300,40117385,2315,2315,2315,2315,0
20240930,150200,40117385,2315,2315,2315,2315,0
20240930,150100,40117385,2315,2315,2315,2315,0
20240930,150000,40117385,2315,2315,2315,2315,0
20240930,145900,40117385,2315,2315,2315,2315,0
20240930,145800,40117385,2315,2315,2315,2315,50
20240930,145700,40001635,2310,2310,2310,2310,0
20240930,145600,40001635,2310,2310,2310,2310,0
20240930,145500,40001635,2310,2310,2310,2310,0
20240930,145400,40001635,2310,2310,2310,2310,0
20240930,145300,40001635,2310,2320,2320,2310,1000
20240930,145200,37691045,2330,2330,2330,2330,0
20240930,145100,37691045,2330,2330,2330,2330,0
20240930,145000,37691045,2330,2330,2330,2330,0
20240930,144900,37691045,2330,2330,2330,2330,0
20240930,144800,37691045,2330,2325,2330,2325,861
20240930,144700,35688220,2325,2325,2325,2325,0
20240930,144600,35688220,2325,2325,2325,2325,0
20240930,144500,35688220,2325,2325,2325,2325,0
20240930,144400,35688220,2325,2325,2325,2325,2044
20240930,144300,30935920,2325,2325,2325,2325,98
20240930,144200,30708070,2330,2330,2330,2330,0
20240930,144100,30708070,2330,2330,2330,2330,0
20240930,144000,30708070,2330,2330,2330,2330,0
20240930,143900,30708070,2330,2330,2330,2330,0
20240930,143800,30708070,2330,2330,2330,2330,0
20240930,143700,30708070,2330,2330,2330,2330,5
20240930,143600,30696420,2330,2330,2330,2330,1
20240930,143500,30694090,2330,2330,2330,2330,0
20240930,143400,30694090,2330,2330,2330,2330,57
20240930,143300,30561280,2340,2340,2340,2340,0
20240930,143200,30561280,2340,2340,2340,2340,0
20240930,143100,30561280,2340,2340,2340,2340,0
20240930,143000,30561280,2340,2340,2340,2340,0
20240930,142900,30561280,2340,2340,2340,2340,0
20240930,142800,30561280,2340,2340,2340,2340,0
20240930,142700,30561280,2340,2340,2340,2340,0
20240930,142600,30561280,2340,2340,2340,2340,0
20240930,142500,30561280,2340,2340,2340,2340,0
20240930,142400,30561280,2340,2340,2340,2340,0
20240930,142300,30561280,2340,2340,2340,2340,0
20240930,142200,30561280,2340,2340,2340,2340,59
20240930,142100,30423220,2340,2340,2340,2340,0
20240930,142000,30423220,2340,2340,2340,2340,356
20240930,141900,29590180,2345,2345,2345,2345,0
20240930,141800,29590180,2345,2345,2345,2345,0
20240930,141700,29590180,2345,2345,2345,2345,0
20240930,141600,29590180,2345,2345,2345,2345,0
20240930,141500,29590180,2345,2345,2345,2345,0
20240930,141400,29590180,2345,2345,2345,2345,0
20240930,141300,29590180,2345,2345,2345,2345,0
20240930,141200,29590180,2345,2345,2345,2345,0
20240930,141100,29590180,2345,2345,2345,2345,0
20240930,141000,29590180,2345,2345,2345,2345,0
20240930,140900,29590180,2345,2345,2345,2345,0
20240930,140800,29590180,2345,2345,2345,2345,0
20240930,140700,29590180,2345,2345,2345,2345,200
20240930,140600,29121180,2345,2345,2345,2345,100
20240930,140500,28886680,2345,2340,2345,2340,220
20240930,140400,28370815,2345,2340,2345,2340,10
20240930,140300,28347395,2335,2335,2335,2335,0
20240930,140200,28347395,2335,2335,2335,2335,0
20240930,140100,28347395,2335,2335,2335,2335,0
20240930,140000,28347395,2335,2335,2335,2335,0
20240930,135900,28347395,2335,2335,2335,2335,0
20240930,135800,28347395,2335,2340,2340,2335,4
20240930,135700,28338045,2345,2345,2345,2345,0
20240930,135600,28338045,2345,2345,2345,2345,0
20240930,135500,28338045,2345,2345,2345,2345,0
20240930,135400,28338045,2345,2345,2345,2345,0
20240930,135300,28338045,2345,2345,2345,2345,0
20240930,135200,28338045,2345,2345,2345,2345,0
20240930,135100,28338045,2345,2345,2345,2345,0
20240930,135000,28338045,2345,2345,2345,2345,0
20240930,134900,28338045,2345,2345,2345,2345,0
20240930,134800,28338045,2345,2345,2345,2345,0
20240930,134700,28338045,2345,2345,2345,2345,0
20240930,134600,28338045,2345,2345,2345,2345,0
20240930,134500,28338045,2345,2345,2345,2345,0
20240930,134400,28338045,2345,2345,2345,2345,0
20240930,134300,28338045,2345,2340,2345,2340,100
20240930,134200,28103575,2345,2345,2345,2345,0
20240930,134100,28103575,2345,2345,2345,2345,0
20240930,134000,28103575,2345,2345,2345,2345,0
20240930,133900,28103575,2345,2345,2345,2345,0
20240930,133800,28103575,2345,2345,2345,2345,0
20240930,133700,28103575,2345,2345,2345,2345,0
20240930,133600,28103575,2345,2345,2345,2345,0
20240930,133500,28103575,2345,2345,2345,2345,0
20240930,133400,28103575,2345,2345,2345,2345,0
20240930,133300,28103575,2345,2345,2345,2345,0
20240930,133200,28103575,2345,2345,2345,2345,0
20240930,133100,28103575,2345,2345,2345,2345,0
20240930,133000,28103575,2345,2345,2345,2345,0
20240930,132900,28103575,2345,2335,2345,2335,4
20240930,132800,28094225,2345,2335,2345,2335,57
20240930,132700,27960850,2330,2330,2330,2330,0
20240930,132600,27960850,2330,2330,2330,2330,0
20240930,132500,27960850,2330,2330,2330,2330,14
20240930,132400,27928230,2340,2340,2340,2340,0
20240930,132300,27928230,2340,2340,2340,2340,0
20240930,132200,27928230,2340,2340,2340,2340,0
20240930,132100,27928230,2340,2340,2340,2340,0
20240930,132000,27928230,2340,2340,2340,2340,0
20240930,131900,27928230,2340,2340,2340,2340,0
20240930,131800,27928230,2340,2340,2340,2340,0
20240930,131700,27928230,2340,2335,2340,2335,10
20240930,131600,27904835,2335,2335,2335,2335,0
20240930,131500,27904835,2335,2335,2335,2335,0
20240930,131400,27904835,2335,2335,2335,2335,0
20240930,131300,27904835,2335,2335,2335,2335,0
20240930,131200,27904835,2335,2335,2335,2335,0
20240930,131100,27904835,2335,2335,2335,2335,4
20240930,131000,27895495,2340,2340,2340,2340,0
20240930,130900,27895495,2340,2340,2340,2340,0
20240930,130800,27895495,2340,2340,2340,2340,0
20240930,130700,27895495,2340,2340,2340,2340,0
20240930,130600,27895495,2340,2340,2340,2340,0
20240930,130500,27895495,2340,2340,2340,2340,0
20240930,130400,27895495,2340,2340,2340,2340,0
20240930,130300,27895495,2340,2335,2340,2335,10
20240930,130200,27872110,2330,2330,2330,2330,0
20240930,130100,27872110,2330,2330,2330,2330,0
20240930,130000,27872110,2330,2330,2330,2330,0
20240930,125900,27872110,2330,2330,2330,2330,100
20240930,125800,27639110,2340,2340,2340,2340,0
20240930,125700,27639110,2340,2340,2340,2340,0
20240930,125600,27639110,2340,2340,2340,2340,0
20240930,125500,27639110,2340,2340,2340,2340,0
20240930,125400,27639110,2340,2340,2340,2340,0
20240930,125300,27639110,2340,2340,2340,2340,0
20240930,125200,27639110,2340,2340,2340,2340,0
20240930,125100,27639110,2340,2340,2340,2340,0
20240930,125000,27639110,2340,2340,2340,2340,0
20240930,124900,27639110,2340,2340,2340,2340,0
20240930,124800,27639110,2340,2340,2340,2340,0
20240930,124700,27639110,2340,2340,2340,2340,0
20240930,124600,27639110,2340,2340,2340,2340,0
20240930,124500,27639110,2340,2340,2340,2340,0
20240930,124400,27639110,2340,2340,2340,2340,0
20240930,124300,27639110,2340,2340,2340,2340,0
20240930,124200,27639110,2340,2340,2340,2340,0
20240930,124100,27639110,2340,2340,2340,2340,0
20240930,124000,27639110,2340,2340,2340,2340,0
20240930,123900,27639110,2340,2340,2340,2340,0
20240930,123800,27639110,2340,2340,2340,2340,0
20240930,123700,27639110,2340,2340,2340,2340,0
20240930,123600,27639110,2340,2340,2340,2340,0
20240930,123500,27639110,2340,2340,2340,2340,0
20240930,123400,27639110,2340,2340,2340,2340,0
20240930,123300,27639110,2340,2340,2340,2340,0
20240930,123200,27639110,2340,2340,2340,2340,0
20240930,123100,27639110,2340,2340,2340,2340,0
20240930,123000,27639110,2340,2340,2340,2340,0
20240930,122900,27639110,2340,2340,2340,2340,0
20240930,122800,27639110,2340,2340,2340,2340,0
20240930,122700,27639110,2340,2340,2340,2340,0
20240930,122600,27639110,2340,2340,2340,2340,0
20240930,122500,27639110,2340,2340,2340,2340,0
20240930,122400,27639110,2340,2340,2340,2340,0
20240930,122300,27639110,2340,2340,2340,2340,0
20240930,122200,27639110,2340,2340,2340,2340,0
20240930,122100,27639110,2340,2340,2340,2340,0
20240930,122000,27639110,2340,2340,2340,2340,0
20240930,121900,27639110,2340,2340,2340,2340,0
20240930,121800,27639110,2340,2340,2340,2340,0
20240930,121700,27639110,2340,2340,2340,2340,0
20240930,121600,27639110,2340,2340,2340,2340,0
20240930,121500,27639110,2340,2340,2340,2340,0
20240930,121400,27639110,2340,2340,2340,2340,0
20240930,121300,27639110,2340,2340,2340,2340,0
20240930,121200,27639110,2340,2340,2340,2340,0
20240930,121100,27639110,2340,2340,2340,2340,0
20240930,121000,27639110,2340,2340,2340,2340,0
20240930,120900,27639110,2340,2340,2340,2340,0
20240930,120800,27639110,2340,2340,2340,2340,0
20240930,120700,27639110,2340,2340,2340,2340,0
20240930,120600,27639110,2340,2340,2340,2340,0
20240930,120500,27639110,2340,2340,2340,2340,0
20240930,120400,27639110,2340,2340,2340,2340,0
20240930,120300,27639110,2340,2340,2340,2340,0
20240930,120200,27639110,2340,2340,2340,2340,75
20240930,120100,27463610,2330,2330,2330,2330,0
20240930,120000,27463610,2330,2330,2330,2330,23
20240930,115900,27410020,2325,2325,2325,2325,28
20240930,115800,27344920,2330,2330,2330,2330,0
20240930,115700,27344920,2330,2330,2330,2330,30
20240930,115600,27275020,2335,2335,2335,2335,0
20240930,115500,27275020,2335,2335,2335,2335,0
20240930,115400,27275020,2335,2335,2335,2335,0
20240930,115300,27275020,2335,2335,2335,2335,0
20240930,115200,27275020,2335,2335,2335,2335,0
20240930,115100,27275020,2335,2335,2335,2335,0
20240930,115000,27275020,2335,2335,2335,2335,0
20240930,114900,27275020,2335,2335,2335,2335,0
20240930,114800,27275020,2335,2335,2335,2335,0
20240930,114700,27275020,2335,2335,2335,2335,1
20240930,114600,27272685,2335,2335,2335,2335,0
20240930,114500,27272685,2335,2335,2335,2335,0
20240930,114400,27272685,2335,2335,2340,2335,10
20240930,114300,27249325,2325,2325,2325,2325,0
20240930,114200,27249325,2325,2325,2325,2325,150
20240930,114100,26900575,2340,2340,2340,2340,0
20240930,114000,26900575,2340,2340,2340,2340,0
20240930,113900,26900575,2340,2340,2340,2340,0
20240930,113800,26900575,2340,2340,2340,2340,0
20240930,113700,26900575,2340,2340,2340,2340,0
20240930,113600,26900575,2340,2340,2340,2340,0
20240930,113500,26900575,2340,2340,2340,2340,0
20240930,113400,26900575,2340,2340,2340,2340,0
20240930,113300,26900575,2340,2340,2340,2340,0
20240930,113200,26900575,2340,2340,2340,2340,0
20240930,113100,26900575,2340,2340,2340,2340,0
20240930,113000,26900575,2340,2340,2340,2340,0
20240930,112900,26900575,2340,2340,2340,2340,0
20240930,112800,26900575,2340,2340,2340,2340,0
20240930,112700,26900575,2340,2340,2340,2340,0
20240930,112600,26900575,2340,2340,2340,2340,0
20240930,112500,26900575,2340,2340,2340,2340,0
20240930,112400,26900575,2340,2340,2340,2340,0
20240930,112300,26900575,2340,2340,2340,2340,0
20240930,112200,26900575,2340,2340,2340,2340,0
20240930,112100,26900575,2340,2340,2340,2340,20
20240930,112000,26853775,2340,2340,2340,2340,0
20240930,111900,26853775,2340,2340,2340,2340,0
20240930,111800,26853775,2340,2340,2340,2340,0
20240930,111700,26853775,2340,2340,2340,2340,0
20240930,111600,26853775,2340,2340,2340,2340,50
20240930,111500,26736775,2325,2325,2325,2325,0
20240930,111400,26736775,2325,2325,2325,2325,0
20240930,111300,26736775,2325,2325,2325,2325,0
20240930,111200,26736775,2325,2325,2325,2325,0
20240930,111100,26736775,2325,2325,2325,2325,0
20240930,111000,26736775,2325,2325,2325,2325,0
20240930,110900,26736775,2325,2325,2325,2325,0
20240930,110800,26736775,2325,2325,2325,2325,0
20240930,110700,26736775,2325,2325,2325,2325,0
20240930,110600,26736775,2325,2330,2330,2325,525
20240930,110500,25516020,2330,2330,2330,2330,0
20240930,110400,25516020,2330,2330,2330,2330,0
20240930,110300,25516020,2330,2330,2330,2330,0
20240930,110200,25516020,2330,2330,2330,2330,0
20240930,110100,25516020,2330,2330,2330,2330,4
20240930,110000,25506700,2345,2345,2345,2345,0
20240930,105900,25506700,2345,2345,2345,2345,0
20240930,105800,25506700,2345,2345,2345,2345,0
20240930,105700,25506700,2345,2345,2345,2345,0
20240930,105600,25506700,2345,2345,2345,2345,0
20240930,105500,25506700,2345,2345,2345,2345,0
20240930,105400,25506700,2345,2345,2345,2345,0
20240930,105300,25506700,2345,2345,2345,2345,0
20240930,105200,25506700,2345,2345,2345,2345,0
20240930,105100,25506700,2345,2345,2345,2345,0
20240930,105000,25506700,2345,2345,2345,2345,0
20240930,104900,25506700,2345,2345,2345,2345,0
20240930,104800,25506700,2345,2345,2345,2345,0
20240930,104700,25506700,2345,2345,2345,2345,0
20240930,104600,25506700,2345,2345,2345,2345,0
20240930,104500,25506700,2345,2345,2345,2345,0
20240930,104400,25506700,2345,2345,2345,2345,0
20240930,104300,25506700,2345,2345,2345,2345,0
20240930,104200,25506700,2345,2345,2345,2345,0
20240930,104100,25506700,2345,2345,2345,2345,0
20240930,104000,25506700,2345,2345,2345,2345,0
20240930,103900,25506700,2345,2345,2345,2345,0
20240930,103800,25506700,2345,2345,2345,2345,0
20240930,103700,25506700,2345,2345,2345,2345,0
20240930,103600,25506700,2345,2345,2345,2345,0
20240930,103500,25506700,2345,2345,2345,2345,0
20240930,103400,25506700,2345,2345,2345,2345,0
20240930,103300,25506700,2345,2345,2345,2345,0
20240930,103200,25506700,2345,2345,2345,2345,0
20240930,103100,25506700,2345,2345,2345,2345,0
20240930,103000,25506700,2345,2345,2345,2345,0
20240930,102900,25506700,2345,2345,2345,2345,5
20240930,102800,25494975,2345,2345,2345,2345,0
20240930,102700,25494975,2345,2345,2345,2345,0
20240930,102600,25494975,2345,2345,2345,2345,0
20240930,102500,25494975,2345,2345,2345,2345,0
20240930,102400,25494975,2345,2340,2345,2340,350
20240930,102300,24674370,2340,2340,2340,2340,0
20240930,102200,24674370,2340,2340,2340,2340,0
20240930,102100,24674370,2340,2335,2340,2335,75
20240930,102000,24499230,2330,2330,2330,2330,78
20240930,101900,24317490,2330,2330,2330,2330,0
20240930,101800,24317490,2330,2330,2330,2330,2
20240930,101700,24312830,2330,2330,2330,2330,4
20240930,101600,24303510,2325,2325,2325,2325,0
20240930,101500,24303510,2325,2325,2325,2325,0
20240930,101400,24303510,2325,2325,2325,2325,200
20240930,101300,23838510,2325,2325,2325,2325,276
20240930,101200,23196810,2325,2325,2325,2325,200
20240930,101100,22731810,2320,2320,2320,2320,0
20240930,101000,22731810,2320,2320,2320,2320,0
20240930,100900,22731810,2320,2320,2320,2320,0
20240930,100800,22731810,2320,2320,2320,2320,0
20240930,100700,22731810,2320,2320,2320,2320,0
20240930,100600,22731810,2320,2320,2320,2320,0
20240930,100500,22731810,2320,2320,2320,2320,0
20240930,100400,22731810,2320,2320,2320,2320,926
20240930,100300,20583490,2310,2310,2310,2310,0
20240930,100200,20583490,2310,2310,2310,2310,0
20240930,100100,20583490,2310,2310,2310,2310,0
20240930,100000,20583490,2310,2310,2310,2310,0
20240930,095900,20583490,2310,2310,2310,2310,0
20240930,095800,20583490,2310,2310,2310,2310,0
20240930,095700,20583490,2310,2310,2310,2310,0
20240930,095600,20583490,2310,2310,2310,2310,20
20240930,095500,20537290,2310,2310,2310,2310,0
20240930,095400,20537290,2310,2310,2310,2310,0
20240930,095300,20537290,2310,2320,2320,2310,874
20240930,095200,18515840,2310,2310,2310,2310,0
20240930,095100,18515840,2310,2310,2310,2310,0
20240930,095000,18515840,2310,2310,2310,2310,0
20240930,094900,18515840,2310,2310,2310,2310,0
20240930,094800,18515840,2310,2310,2310,2310,0
20240930,094700,18515840,2310,2310,2310,2310,0
20240930,094600,18515840,2310,2310,2310,2310,0
20240930,094500,18515840,2310,2330,2330,2310,650
20240930,094400,17010085,2335,2335,2335,2335,0
20240930,094300,17010085,2335,2335,2335,2335,400
20240930,094200,16076085,2340,2340,2340,2340,0
20240930,094100,16076085,2340,2340,2340,2340,0
20240930,094000,16076085,2340,2340,2340,2340,0
20240930,093900,16076085,2340,2340,2340,2340,0
20240930,093800,16076085,2340,2340,2340,2340,11
20240930,093700,16050345,2335,2335,2335,2335,0
20240930,093600,16050345,2335,2335,2335,2335,400
20240930,093500,15116345,2335,2335,2335,2335,30
20240930,093400,15046295,2345,2345,2345,2345,0
20240930,093300,15046295,2345,2345,2345,2345,0
20240930,093200,15046295,2345,2345,2345,2345,0
20240930,093100,15046295,2345,2345,2345,2345,0
20240930,093000,15046295,2345,2345,2345,2345,0
20240930,092900,15046295,2345,2345,2345,2345,0
20240930,092800,15046295,2345,2345,2345,2345,0
20240930,092700,15046295,2345,2345,2345,2345,0
20240930,092600,15046295,2345,2345,2345,2345,0
20240930,092500,15046295,2345,2345,2345,2345,0
20240930,092400,15046295,2345,2345,2345,2345,500
20240930,092300,13873795,2345,2345,2345,2345,0
20240930,092200,13873795,2345,2345,2345,2345,0
20240930,092100,13873795,2345,2345,2345,2345,0
20240930,092000,13873795,2345,2330,2345,2330,17
20240930,091900,13834035,2345,2335,2345,2335,500
20240930,091800,12661935,2345,2335,2345,2335,136
20240930,091700,12344350,2315,2320,2320,2315,1405
20240930,091600,9088345,2350,2335,2350,2335,194
20240930,091500,8635330,2335,2335,2335,2335,0
20240930,091400,8635330,2335,2325,2335,2320,2723
20240930,091300,2314685,2335,2335,2335,2335,0
20240930,091200,2314685,2335,2325,2335,2325,50
20240930,091100,2198405,2325,2335,2335,2325,330
20240930,091000,1429500,2350,2350,2350,2350,0
20240930,090900,1429500,2350,2350,2350,2350,0
20240930,090800,1429500,2350,2350,2350,2350,0
20240930,090700,1429500,2350,2350,2350,2350,0
20240930,090600,1429500,2350,2340,2350,2340,510
20240930,090500,236000,2360,2360,2360,2360,0
20240930,090400,236000,2360,2360,2360,2360,0
20240930,090300,236000,2360,2360,2360,2360,0
20240930,090200,236000,2360,2360,2360,2360,0
20240930,090100,236000,2360,2360,2360,2360,0
20240930,090000,236000,2360,2360,2360,2360,100