KissMeData/033160/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191500,287024420,8000,8000,8000,8000,625
20240930,191400,287024420,8000,8000,8000,8000,0
20240930,191300,287024420,8000,8000,8000,8000,0
20240930,191200,287024420,8000,8000,8000,8000,0
20240930,191100,287024420,8000,8000,8000,8000,0
20240930,191000,287024420,8000,8000,8000,8000,0
20240930,190900,287024420,8000,8000,8000,8000,0
20240930,190800,287024420,8000,8000,8000,8000,0
20240930,190700,287024420,8000,8000,8000,8000,0
20240930,190600,287024420,8000,8000,8000,8000,0
20240930,190500,287024420,8000,8000,8000,8000,0
20240930,190400,287024420,8000,8000,8000,8000,0
20240930,190300,287024420,8000,8000,8000,8000,0
20240930,190200,287024420,8000,8000,8000,8000,0
20240930,190100,287024420,8000,8000,8000,8000,0
20240930,190000,287024420,8000,8000,8000,8000,0
20240930,185900,287024420,8000,8000,8000,8000,0
20240930,185800,287024420,8000,8000,8000,8000,0
20240930,185700,287024420,8000,8000,8000,8000,0
20240930,185600,287024420,8000,8000,8000,8000,0
20240930,185500,287024420,8000,8000,8000,8000,0
20240930,185400,287024420,8000,8000,8000,8000,0
20240930,185300,287024420,8000,8000,8000,8000,0
20240930,185200,287024420,8000,8000,8000,8000,0
20240930,185100,287024420,8000,8000,8000,8000,0
20240930,185000,287024420,8000,8000,8000,8000,0
20240930,184900,287024420,8000,8000,8000,8000,0
20240930,184800,287024420,8000,8000,8000,8000,0
20240930,184700,287024420,8000,8000,8000,8000,0
20240930,184600,287024420,8000,8000,8000,8000,0
20240930,184500,287024420,8000,8000,8000,8000,625
20240930,184400,287024420,8000,8000,8000,8000,0
20240930,184300,287024420,8000,8000,8000,8000,0
20240930,184200,287024420,8000,8000,8000,8000,0
20240930,184100,287024420,8000,8000,8000,8000,0
20240930,184000,287024420,8000,8000,8000,8000,0
20240930,183900,287024420,8000,8000,8000,8000,0
20240930,183800,287024420,8000,8000,8000,8000,0
20240930,183700,287024420,8000,8000,8000,8000,0
20240930,183600,287024420,8000,8000,8000,8000,0
20240930,183500,287024420,8000,8000,8000,8000,0
20240930,183400,287024420,8000,8000,8000,8000,0
20240930,183300,287024420,8000,8000,8000,8000,0
20240930,183200,287024420,8000,8000,8000,8000,0
20240930,183100,287024420,8000,8000,8000,8000,0
20240930,183000,287024420,8000,8000,8000,8000,0
20240930,182900,287024420,8000,8000,8000,8000,0
20240930,182800,287024420,8000,8000,8000,8000,0
20240930,182700,287024420,8000,8000,8000,8000,0
20240930,182600,287024420,8000,8000,8000,8000,0
20240930,182500,287024420,8000,8000,8000,8000,0
20240930,182400,287024420,8000,8000,8000,8000,0
20240930,182300,287024420,8000,8000,8000,8000,0
20240930,182200,287024420,8000,8000,8000,8000,0
20240930,182100,287024420,8000,8000,8000,8000,0
20240930,182000,287024420,8000,8000,8000,8000,0
20240930,181900,287024420,8000,8000,8000,8000,0
20240930,181800,287024420,8000,8000,8000,8000,0
20240930,181700,287024420,8000,8000,8000,8000,0
20240930,181600,287024420,8000,8000,8000,8000,0
20240930,181500,287024420,8000,8000,8000,8000,625
20240930,181400,287024420,8000,8000,8000,8000,0
20240930,181300,287024420,8000,8000,8000,8000,0
20240930,181200,287024420,8000,8000,8000,8000,0
20240930,181100,287024420,8000,8000,8000,8000,0
20240930,181000,287024420,8000,8000,8000,8000,0
20240930,180900,287024420,8000,8000,8000,8000,0
20240930,180800,287024420,8000,8000,8000,8000,0
20240930,180700,287024420,8000,8000,8000,8000,0
20240930,180600,287024420,8000,8000,8000,8000,0
20240930,180500,287024420,8000,8000,8000,8000,0
20240930,180400,287024420,8000,8000,8000,8000,0
20240930,180300,287024420,8000,8000,8000,8000,0
20240930,180200,287024420,8000,8000,8000,8000,0
20240930,180100,287024420,8000,8000,8000,8000,0
20240930,180000,287024420,8000,8000,8000,8000,0
20240930,175900,287024420,8000,8000,8000,8000,0
20240930,175800,287024420,8000,8000,8000,8000,0
20240930,175700,287024420,8000,8000,8000,8000,0
20240930,175600,287024420,8000,8000,8000,8000,0
20240930,175500,287024420,8000,8000,8000,8000,0
20240930,175400,287024420,8000,8000,8000,8000,0
20240930,175300,287024420,8000,8000,8000,8000,0
20240930,175200,287024420,8000,8000,8000,8000,0
20240930,175100,287024420,8000,8000,8000,8000,0
20240930,175000,287024420,8000,8000,8000,8000,0
20240930,174900,287024420,8000,8000,8000,8000,0
20240930,174800,287024420,8000,8000,8000,8000,0
20240930,174700,287024420,8000,8000,8000,8000,0
20240930,174600,287024420,8000,8000,8000,8000,0
20240930,174500,287024420,8000,8000,8000,8000,625
20240930,174400,287024420,8000,8000,8000,8000,0
20240930,174300,287024420,8000,8000,8000,8000,0
20240930,174200,287024420,8000,8000,8000,8000,0
20240930,174100,287024420,8000,8000,8000,8000,0
20240930,174000,287024420,8000,8000,8000,8000,0
20240930,173900,287024420,8000,8000,8000,8000,0
20240930,173800,287024420,8000,8000,8000,8000,0
20240930,173700,287024420,8000,8000,8000,8000,0
20240930,173600,287024420,8000,8000,8000,8000,0
20240930,173500,287024420,8000,8000,8000,8000,0
20240930,173400,287024420,8000,8000,8000,8000,0
20240930,173300,287024420,8000,8000,8000,8000,0
20240930,173200,287024420,8000,8000,8000,8000,0
20240930,173100,287024420,8000,8000,8000,8000,0
20240930,173000,287024420,8000,8000,8000,8000,0
20240930,172900,287024420,8000,8000,8000,8000,0
20240930,172800,287024420,8000,8000,8000,8000,0
20240930,172700,287024420,8000,8000,8000,8000,0
20240930,172600,287024420,8000,8000,8000,8000,0
20240930,172500,287024420,8000,8000,8000,8000,0
20240930,172400,287024420,8000,8000,8000,8000,0
20240930,172300,287024420,8000,8000,8000,8000,0
20240930,172200,287024420,8000,8000,8000,8000,0
20240930,172100,287024420,8000,8000,8000,8000,0
20240930,172000,287024420,8000,8000,8000,8000,0
20240930,171900,287024420,8000,8000,8000,8000,0
20240930,171800,287024420,8000,8000,8000,8000,0
20240930,171700,287024420,8000,8000,8000,8000,0
20240930,171600,287024420,8000,8000,8000,8000,0
20240930,171500,287024420,8000,8000,8000,8000,625
20240930,171400,287024420,8000,8000,8000,8000,0
20240930,171300,287024420,8000,8000,8000,8000,0
20240930,171200,287024420,8000,8000,8000,8000,0
20240930,171100,287024420,8000,8000,8000,8000,0
20240930,171000,287024420,8000,8000,8000,8000,0
20240930,170900,287024420,8000,8000,8000,8000,0
20240930,170800,287024420,8000,8000,8000,8000,0
20240930,170700,287024420,8000,8000,8000,8000,0
20240930,170600,287024420,8000,8000,8000,8000,0
20240930,170500,287024420,8000,8000,8000,8000,0
20240930,170400,287024420,8000,8000,8000,8000,0
20240930,170300,287024420,8000,8000,8000,8000,0
20240930,170200,287024420,8000,8000,8000,8000,0
20240930,170100,287024420,8000,8000,8000,8000,0
20240930,170000,287024420,8000,8000,8000,8000,0
20240930,165900,287024420,8000,8000,8000,8000,0
20240930,165800,287024420,8000,8000,8000,8000,0
20240930,165700,287024420,8000,8000,8000,8000,0
20240930,165600,287024420,8000,8000,8000,8000,0
20240930,165500,287024420,8000,8000,8000,8000,0
20240930,165400,287024420,8000,8000,8000,8000,0
20240930,165300,287024420,8000,8000,8000,8000,0
20240930,165200,287024420,8000,8000,8000,8000,0
20240930,165100,287024420,8000,8000,8000,8000,0
20240930,165000,287024420,8000,8000,8000,8000,0
20240930,164900,287024420,8000,8000,8000,8000,0
20240930,164800,287024420,8000,8000,8000,8000,0
20240930,164700,287024420,8000,8000,8000,8000,0
20240930,164600,287024420,8000,8000,8000,8000,0
20240930,164500,287024420,8000,8000,8000,8000,625
20240930,164400,287024420,8000,8000,8000,8000,0
20240930,164300,287024420,8000,8000,8000,8000,0
20240930,164200,287024420,8000,8000,8000,8000,0
20240930,164100,287024420,8000,8000,8000,8000,0
20240930,164000,287024420,8000,8000,8000,8000,0
20240930,163900,287024420,8000,8000,8000,8000,0
20240930,163800,287024420,8000,8000,8000,8000,0
20240930,163700,287024420,8000,8000,8000,8000,0
20240930,163600,287024420,8000,8000,8000,8000,0
20240930,163500,287024420,8000,8000,8000,8000,0
20240930,163400,287024420,8000,8000,8000,8000,0
20240930,163300,287024420,8000,8000,8000,8000,0
20240930,163200,287024420,8000,8000,8000,8000,0
20240930,163100,287024420,8000,8000,8000,8000,0
20240930,163000,287024420,8000,8000,8000,8000,0
20240930,162900,287024420,8000,8000,8000,8000,0
20240930,162800,287024420,8000,8000,8000,8000,0
20240930,162700,287024420,8000,8000,8000,8000,0
20240930,162600,287024420,8000,8000,8000,8000,0
20240930,162500,287024420,8000,8000,8000,8000,0
20240930,162400,287024420,8000,8000,8000,8000,0
20240930,162300,287024420,8000,8000,8000,8000,0
20240930,162200,287024420,8000,8000,8000,8000,0
20240930,162100,287024420,8000,8000,8000,8000,0
20240930,162000,287024420,8000,8000,8000,8000,0
20240930,161900,287024420,8000,8000,8000,8000,0
20240930,161800,287024420,8000,8000,8000,8000,0
20240930,161700,287024420,8000,8000,8000,8000,0
20240930,161600,287024420,8000,8000,8000,8000,0
20240930,161500,287024420,8000,8000,8000,8000,625
20240930,161400,287024420,8000,8000,8000,8000,0
20240930,161300,287024420,8000,8000,8000,8000,0
20240930,161200,287024420,8000,8000,8000,8000,0
20240930,161100,287024420,8000,8000,8000,8000,0
20240930,161000,287024420,8000,8000,8000,8000,0
20240930,160900,287024420,8000,8000,8000,8000,0
20240930,160800,287024420,8000,8000,8000,8000,0
20240930,160700,287024420,8000,8000,8000,8000,0
20240930,160600,287024420,8000,8000,8000,8000,0
20240930,160500,287024420,8000,8000,8000,8000,0
20240930,160400,287024420,8000,8000,8000,8000,0
20240930,160300,287024420,8000,8000,8000,8000,0
20240930,160200,287024420,8000,8000,8000,8000,0
20240930,160100,287024420,8000,8000,8000,8000,0
20240930,160000,287024420,8000,8000,8000,8000,0
20240930,155900,287024420,8000,8000,8000,8000,0
20240930,155800,287024420,8000,8000,8000,8000,0
20240930,155700,287024420,8000,8000,8000,8000,0
20240930,155600,287024420,8000,8000,8000,8000,0
20240930,155500,287024420,8000,8000,8000,8000,0
20240930,155400,287024420,8000,8000,8000,8000,0
20240930,155300,287024420,8000,8000,8000,8000,0
20240930,155200,287024420,8000,8000,8000,8000,0
20240930,155100,287024420,8000,8000,8000,8000,0
20240930,155000,287024420,8000,8000,8000,8000,0
20240930,154900,287024420,8000,8000,8000,8000,0
20240930,154800,287024420,8000,8000,8000,8000,0
20240930,154700,287024420,8000,8000,8000,8000,0
20240930,154600,287024420,8000,8000,8000,8000,0
20240930,154500,287024420,8000,8000,8000,8000,625
20240930,154400,287024420,8000,8000,8000,8000,0
20240930,154300,287024420,8000,8000,8000,8000,0
20240930,154200,287024420,8000,8000,8000,8000,0
20240930,154100,287024420,8000,8000,8000,8000,0
20240930,154000,287024420,8000,8000,8000,8000,0
20240930,153900,287024420,8000,8000,8000,8000,0
20240930,153800,287024420,8000,8000,8000,8000,0
20240930,153700,287024420,8000,8000,8000,8000,0
20240930,153600,287024420,8000,8000,8000,8000,0
20240930,153500,287024420,8000,8000,8000,8000,0
20240930,153400,287024420,8000,8000,8000,8000,0
20240930,153300,287024420,8000,8000,8000,8000,0
20240930,153200,287024420,8000,8000,8000,8000,0
20240930,153100,287024420,8000,8000,8000,8000,0
20240930,153000,287024420,8000,8000,8000,8000,625
20240930,152900,282024420,8000,8000,8000,8000,0
20240930,152800,282024420,8000,8000,8000,8000,0
20240930,152700,282024420,8000,8000,8000,8000,0
20240930,152600,282024420,8000,8000,8000,8000,0
20240930,152500,282024420,8000,8000,8000,8000,0
20240930,152400,282024420,8000,8000,8000,8000,0
20240930,152300,282024420,8000,8000,8000,8000,0
20240930,152200,282024420,8000,8000,8000,8000,0
20240930,152100,282024420,8000,8000,8000,8000,0
20240930,152000,282024420,8000,8000,8000,8000,0
20240930,151900,282024420,8000,8000,8000,8000,44
20240930,151800,281672420,8000,8010,8010,8000,172
20240930,151700,280296100,8010,8010,8010,8010,26
20240930,151600,280087840,8020,8020,8020,8020,10
20240930,151500,280007640,8020,8020,8020,8020,18
20240930,151400,279863280,8020,8020,8020,8020,9
20240930,151300,279791100,8020,8020,8020,8020,0
20240930,151200,279791100,8020,8020,8020,8020,0
20240930,151100,279791100,8020,8020,8020,8020,0
20240930,151000,279791100,8020,8020,8020,8020,0
20240930,150900,279791100,8020,8020,8020,8020,59
20240930,150800,279317920,8010,8010,8010,8010,4
20240930,150700,279285880,8010,8010,8010,8010,53
20240930,150600,278861350,8020,8020,8020,8020,6
20240930,150500,278813230,8020,8020,8020,8020,165
20240930,150400,277489930,8010,8010,8010,8010,0
20240930,150300,277489930,8010,8010,8010,8010,76
20240930,150200,276881170,8010,8010,8010,8010,0
20240930,150100,276881170,8010,8010,8010,8010,0
20240930,150000,276881170,8010,8010,8010,8010,50
20240930,145900,276480670,8010,8010,8010,8010,0
20240930,145800,276480670,8010,8010,8010,8010,3
20240930,145700,276456640,8010,8010,8010,8010,31
20240930,145600,276208330,8000,8000,8000,8000,10
20240930,145500,276128330,8000,8000,8000,8000,0
20240930,145400,276128330,8000,8010,8010,8000,371
20240930,145300,273160320,8010,8010,8010,8010,0
20240930,145200,273160320,8010,8010,8010,8010,100
20240930,145100,272359320,8010,8010,8010,8010,0
20240930,145000,272359320,8010,8010,8010,8010,3
20240930,144900,272335290,8010,8010,8010,8010,0
20240930,144800,272335290,8010,8010,8010,8010,0
20240930,144700,272335290,8010,8010,8010,8010,0
20240930,144600,272335290,8010,8010,8010,8010,170
20240930,144500,270973590,8030,8010,8030,8010,9
20240930,144400,270901340,8010,8020,8020,8010,70
20240930,144300,270340530,8010,8010,8010,8010,0
20240930,144200,270340530,8010,8010,8010,8010,10
20240930,144100,270260430,8020,8020,8020,8020,9
20240930,144000,270188250,8010,8010,8010,8010,0
20240930,143900,270188250,8010,8010,8010,8010,0
20240930,143800,270188250,8010,8020,8020,8010,681
20240930,143700,264733170,8010,8010,8010,8010,0
20240930,143600,264733170,8010,8010,8010,8010,0
20240930,143500,264733170,8010,8010,8010,8010,0
20240930,143400,264733170,8010,8010,8010,8010,0
20240930,143300,264733170,8010,8010,8010,8010,35
20240930,143200,264452820,8020,8020,8020,8020,0
20240930,143100,264452820,8020,8020,8020,8020,0
20240930,143000,264452820,8020,8020,8020,8020,0
20240930,142900,264452820,8020,8020,8020,8020,0
20240930,142800,264452820,8020,8020,8020,8020,1
20240930,142700,264444800,8020,8020,8020,8020,20
20240930,142600,264284400,8000,8000,8000,8000,20
20240930,142500,264124400,8030,8030,8030,8030,8
20240930,142400,264060160,8000,8000,8000,8000,140
20240930,142300,262940160,8000,8000,8000,8000,0
20240930,142200,262940160,8000,8000,8000,8000,0
20240930,142100,262940160,8000,8010,8010,7990,1128
20240930,142000,253915940,8010,8050,8050,8010,3270
20240930,141900,227669840,8050,8050,8050,8050,1509
20240930,141800,215522390,8050,8050,8050,8050,0
20240930,141700,215522390,8050,8050,8050,8050,0
20240930,141600,215522390,8050,8050,8050,8050,0
20240930,141500,215522390,8050,8060,8060,8050,259
20240930,141400,213435890,8050,8050,8050,8050,0
20240930,141300,213435890,8050,8050,8050,8050,0
20240930,141200,213435890,8050,8050,8050,8050,0
20240930,141100,213435890,8050,8050,8050,8050,0
20240930,141000,213435890,8050,8050,8050,8050,0
20240930,140900,213435890,8050,8050,8050,8050,0
20240930,140800,213435890,8050,8050,8050,8050,0
20240930,140700,213435890,8050,8050,8050,8050,15
20240930,140600,213315140,8070,8070,8070,8070,8
20240930,140500,213250580,8070,8060,8070,8060,17
20240930,140400,213113490,8060,8060,8060,8060,0
20240930,140300,213113490,8060,8060,8060,8060,3
20240930,140200,213089310,8060,8060,8060,8060,0
20240930,140100,213089310,8060,8060,8060,8060,0
20240930,140000,213089310,8060,8060,8060,8060,0
20240930,135900,213089310,8060,8060,8060,8060,0
20240930,135800,213089310,8060,8060,8060,8060,3
20240930,135700,213065130,8060,8060,8060,8060,0
20240930,135600,213065130,8060,8060,8060,8060,17
20240930,135500,212928110,8060,8060,8060,8060,10
20240930,135400,212847510,8050,8050,8050,8050,0
20240930,135300,212847510,8050,8050,8050,8050,0
20240930,135200,212847510,8050,8050,8050,8050,0
20240930,135100,212847510,8050,8050,8050,8050,200
20240930,135000,211237510,8050,8050,8050,8050,20
20240930,134900,211076510,8050,8050,8050,8050,0
20240930,134800,211076510,8050,8050,8050,8050,0
20240930,134700,211076510,8050,8050,8050,8050,0
20240930,134600,211076510,8050,8050,8050,8050,0
20240930,134500,211076510,8050,8060,8060,8050,491
20240930,134400,207123880,8050,8050,8050,8050,0
20240930,134300,207123880,8050,8050,8050,8050,0
20240930,134200,207123880,8050,8050,8050,8050,9
20240930,134100,207051430,8050,8050,8050,8050,0
20240930,134000,207051430,8050,8050,8050,8050,2
20240930,133900,207035330,8040,8040,8040,8040,47
20240930,133800,206657450,8040,8040,8040,8040,0
20240930,133700,206657450,8040,8040,8040,8040,2
20240930,133600,206641370,8040,8040,8040,8040,0
20240930,133500,206641370,8040,8040,8040,8040,0
20240930,133400,206641370,8040,8040,8040,8040,0
20240930,133300,206641370,8040,8040,8040,8040,0
20240930,133200,206641370,8040,8050,8050,8040,530
20240930,133100,202374900,8060,8060,8060,8060,0
20240930,133000,202374900,8060,8060,8060,8060,1
20240930,132900,202366840,8060,8060,8060,8060,20
20240930,132800,202205640,8070,8070,8070,8070,1
20240930,132700,202197570,8070,8070,8070,8070,24
20240930,132600,202003890,8060,8060,8060,8060,790
20240930,132500,195636490,8070,8070,8070,8070,8
20240930,132400,195571930,8070,8070,8070,8070,0
20240930,132300,195571930,8070,8070,8070,8070,0
20240930,132200,195571930,8070,8070,8070,8070,12
20240930,132100,195475090,8060,8060,8060,8060,0
20240930,132000,195475090,8060,8060,8060,8060,0
20240930,131900,195475090,8060,8060,8060,8060,0
20240930,131800,195475090,8060,8060,8060,8060,0
20240930,131700,195475090,8060,8060,8060,8060,10
20240930,131600,195394490,8050,8050,8050,8050,0
20240930,131500,195394490,8050,8050,8050,8050,0
20240930,131400,195394490,8050,8050,8050,8050,0
20240930,131300,195394490,8050,8050,8050,8050,0
20240930,131200,195394490,8050,8050,8050,8050,0
20240930,131100,195394490,8050,8050,8050,8050,0
20240930,131000,195394490,8050,8050,8050,8050,0
20240930,130900,195394490,8050,8050,8050,8050,0
20240930,130800,195394490,8050,8050,8050,8050,0
20240930,130700,195394490,8050,8050,8050,8050,16
20240930,130600,195265690,8070,8070,8070,8070,0
20240930,130500,195265690,8070,8040,8070,8040,38
20240930,130400,194959930,8060,8060,8060,8060,0
20240930,130300,194959930,8060,8060,8060,8060,0
20240930,130200,194959930,8060,8060,8060,8060,0
20240930,130100,194959930,8060,8060,8060,8060,1011
20240930,130000,186811270,8060,8060,8060,8060,0
20240930,125900,186811270,8060,8060,8060,8060,0
20240930,125800,186811270,8060,8050,8060,8050,1289
20240930,125700,176424660,8050,8060,8060,8050,556
20240930,125600,171943460,8060,8060,8060,8060,0
20240930,125500,171943460,8060,8060,8060,8060,0
20240930,125400,171943460,8060,8060,8060,8060,97
20240930,125300,171161640,8060,8060,8060,8060,0
20240930,125200,171161640,8060,8060,8060,8060,0
20240930,125100,171161640,8060,8070,8080,8060,496
20240930,125000,167155190,8060,8060,8060,8060,0
20240930,124900,167155190,8060,8060,8060,8060,0
20240930,124800,167155190,8060,8060,8060,8060,16
20240930,124700,167026230,8070,8070,8070,8070,436
20240930,124600,163507710,8060,8060,8060,8060,0
20240930,124500,163507710,8060,8070,8070,8060,11
20240930,124400,163418950,8060,8060,8060,8060,0
20240930,124300,163418950,8060,8060,8060,8060,0
20240930,124200,163418950,8060,8060,8060,8060,0
20240930,124100,163418950,8060,8060,8060,8060,0
20240930,124000,163418950,8060,8060,8060,8060,0
20240930,123900,163418950,8060,8060,8060,8060,1
20240930,123800,163410890,8060,8060,8060,8060,0
20240930,123700,163410890,8060,8060,8060,8060,0
20240930,123600,163410890,8060,8060,8060,8060,0
20240930,123500,163410890,8060,8060,8060,8060,0
20240930,123400,163410890,8060,8060,8060,8060,1
20240930,123300,163402830,8090,8090,8090,8090,0
20240930,123200,163402830,8090,8090,8090,8090,0
20240930,123100,163402830,8090,8090,8090,8090,0
20240930,123000,163402830,8090,8090,8090,8090,0
20240930,122900,163402830,8090,8090,8090,8090,100
20240930,122800,162593830,8100,8100,8100,8100,21
20240930,122700,162423730,8100,8100,8100,8100,3
20240930,122600,162399430,8100,8100,8100,8100,0
20240930,122500,162399430,8100,8100,8100,8100,8
20240930,122400,162334630,8050,8050,8050,8050,0
20240930,122300,162334630,8050,8050,8050,8050,0
20240930,122200,162334630,8050,8050,8050,8050,0
20240930,122100,162334630,8050,8060,8060,8050,200
20240930,122000,160724600,8100,8100,8100,8100,5
20240930,121900,160684100,8130,8130,8130,8130,0
20240930,121800,160684100,8130,8070,8130,8070,1600
20240930,121700,147723000,8060,8060,8060,8060,0
20240930,121600,147723000,8060,8060,8060,8060,0
20240930,121500,147723000,8060,8060,8060,8060,250
20240930,121400,145708000,8050,8050,8050,8050,0
20240930,121300,145708000,8050,8050,8050,8050,0
20240930,121200,145708000,8050,8050,8050,8050,16
20240930,121100,145579200,8060,8060,8060,8060,4
20240930,121000,145546960,8060,8060,8060,8060,591
20240930,120900,140783500,8050,8050,8050,8050,144
20240930,120800,139624300,8040,8040,8040,8040,0
20240930,120700,139624300,8040,8060,8060,8040,68
20240930,120600,139077500,8060,8060,8060,8060,0
20240930,120500,139077500,8060,8060,8060,8060,8
20240930,120400,139013020,8040,8040,8040,8040,3
20240930,120300,138988900,8040,8040,8040,8040,0
20240930,120200,138988900,8040,8040,8040,8040,0
20240930,120100,138988900,8040,8040,8040,8040,0
20240930,120000,138988900,8040,8040,8040,8040,0
20240930,115900,138988900,8040,8040,8040,8040,0
20240930,115800,138988900,8040,8040,8040,8040,0
20240930,115700,138988900,8040,8040,8040,8040,0
20240930,115600,138988900,8040,8040,8040,8040,0
20240930,115500,138988900,8040,8040,8040,8040,1
20240930,115400,138980860,8050,8050,8050,8050,100
20240930,115300,138175860,8050,8050,8050,8050,0
20240930,115200,138175860,8050,8050,8050,8050,0
20240930,115100,138175860,8050,8050,8050,8050,0
20240930,115000,138175860,8050,8050,8050,8050,0
20240930,114900,138175860,8050,8050,8050,8050,76
20240930,114800,137564060,8050,8050,8050,8050,0
20240930,114700,137564060,8050,8050,8050,8050,0
20240930,114600,137564060,8050,8050,8050,8050,0
20240930,114500,137564060,8050,8050,8050,8050,8
20240930,114400,137499660,8040,8040,8040,8040,0
20240930,114300,137499660,8040,8040,8040,8040,10
20240930,114200,137419260,8040,8040,8040,8040,0
20240930,114100,137419260,8040,8040,8040,8040,5
20240930,114000,137379060,8040,8040,8040,8040,0
20240930,113900,137379060,8040,8040,8040,8040,0
20240930,113800,137379060,8040,8040,8040,8040,0
20240930,113700,137379060,8040,8040,8040,8040,255
20240930,113600,135328860,8040,8040,8040,8040,6
20240930,113500,135280620,8040,8040,8040,8040,1
20240930,113400,135272580,8040,8040,8040,8040,1
20240930,113300,135264540,8030,8030,8030,8030,110
20240930,113200,134381240,8040,8040,8040,8040,50
20240930,113100,133979240,8040,8040,8040,8040,0
20240930,113000,133979240,8040,8040,8040,8040,42
20240930,112900,133641560,8040,8040,8040,8040,0
20240930,112800,133641560,8040,8040,8040,8040,86
20240930,112700,132950120,8040,8050,8050,8040,3
20240930,112600,132925990,8040,8050,8050,8040,286
20240930,112500,130624950,8050,8050,8050,8050,8
20240930,112400,130560550,8040,8040,8040,8040,0
20240930,112300,130560550,8040,8040,8040,8040,234
20240930,112200,128679190,8040,8040,8040,8040,0
20240930,112100,128679190,8040,8040,8040,8040,1
20240930,112000,128671150,8030,8030,8030,8030,0
20240930,111900,128671150,8030,8030,8030,8030,0
20240930,111800,128671150,8030,8030,8030,8030,0
20240930,111700,128671150,8030,8030,8030,8030,0
20240930,111600,128671150,8030,8030,8030,8030,0
20240930,111500,128671150,8030,8030,8030,8030,50
20240930,111400,128269650,8030,8040,8040,8030,241
20240930,111300,126332410,8040,8040,8040,8040,0
20240930,111200,126332410,8040,8040,8040,8040,0
20240930,111100,126332410,8040,8040,8040,8040,0
20240930,111000,126332410,8040,8040,8040,8040,0
20240930,110900,126332410,8040,8040,8040,8040,51
20240930,110800,125922370,8040,8040,8040,8040,148
20240930,110700,124732450,8040,8040,8040,8040,16
20240930,110600,124603810,8040,8040,8040,8040,250
20240930,110500,122593810,8050,8050,8050,8050,8
20240930,110400,122529410,8040,8040,8040,8040,127
20240930,110300,121508330,8050,8050,8050,8050,90
20240930,110200,120783830,8040,8040,8040,8040,20
20240930,110100,120623030,8040,8030,8040,8030,872
20240930,110000,113618150,8040,8040,8040,8040,313
20240930,105900,111101630,8040,8040,8040,8040,40
20240930,105800,110780030,8040,8040,8040,8040,0
20240930,105700,110780030,8040,8040,8040,8040,0
20240930,105600,110780030,8040,8040,8040,8040,0
20240930,105500,110780030,8040,8040,8040,8040,70
20240930,105400,110217230,8040,8060,8060,8040,365
20240930,105300,107282530,8050,8050,8050,8050,0
20240930,105200,107282530,8050,8050,8050,8050,0
20240930,105100,107282530,8050,8050,8050,8050,0
20240930,105000,107282530,8050,8050,8050,8050,0
20240930,104900,107282530,8050,8050,8050,8050,0
20240930,104800,107282530,8050,8050,8050,8050,11
20240930,104700,107193980,8040,8040,8040,8040,55
20240930,104600,106751780,8040,8040,8040,8040,20
20240930,104500,106590980,8040,8070,8070,8040,283
20240930,104400,104313890,8050,8060,8060,8050,116
20240930,104300,103379090,8060,8060,8060,8060,145
20240930,104200,102210390,8070,8070,8070,8070,0
20240930,104100,102210390,8070,8070,8070,8070,5
20240930,104000,102170040,8070,8060,8070,8060,58
20240930,103900,101702550,8050,8050,8050,8050,0
20240930,103800,101702550,8050,8060,8060,8050,18
20240930,103700,101557490,8060,8060,8060,8060,1
20240930,103600,101549430,8060,8060,8060,8060,11
20240930,103500,101460770,8060,8050,8060,8050,2
20240930,103400,101444660,8070,8070,8070,8070,0
20240930,103300,101444660,8070,8070,8070,8070,2
20240930,103200,101428520,8070,8070,8070,8070,0
20240930,103100,101428520,8070,8070,8070,8070,0
20240930,103000,101428520,8070,8070,8070,8070,0
20240930,102900,101428520,8070,8070,8070,8070,0
20240930,102800,101428520,8070,8070,8070,8070,0
20240930,102700,101428520,8070,8070,8070,8070,0
20240930,102600,101428520,8070,8070,8070,8070,0
20240930,102500,101428520,8070,8060,8070,8060,8
20240930,102400,101364000,8040,8040,8040,8040,0
20240930,102300,101364000,8040,8040,8040,8040,0
20240930,102200,101364000,8040,8040,8040,8040,10
20240930,102100,101283600,8030,8030,8030,8030,0
20240930,102000,101283600,8030,8030,8030,8030,0
20240930,101900,101283600,8030,8030,8030,8030,0
20240930,101800,101283600,8030,8030,8030,8030,0
20240930,101700,101283600,8030,8030,8030,8030,0
20240930,101600,101283600,8030,8030,8030,8030,0
20240930,101500,101283600,8030,8030,8030,8030,0
20240930,101400,101283600,8030,8030,8030,8030,150
20240930,101300,100079100,8030,8030,8030,8030,0
20240930,101200,100079100,8030,8030,8030,8030,100
20240930,101100,99276100,8030,8050,8050,8030,1729
20240930,101000,85363140,8060,8060,8060,8060,3
20240930,100900,85338960,8060,8060,8060,8060,1
20240930,100800,85330900,8060,8060,8060,8060,98
20240930,100700,84541020,8070,8070,8070,8070,7
20240930,100600,84484530,8070,8060,8070,8060,101
20240930,100500,83670460,8060,8060,8070,8060,610
20240930,100400,78753760,8070,8070,8070,8070,16
20240930,100300,78624640,8070,8070,8070,8070,167
20240930,100200,77276950,8060,8060,8060,8060,0
20240930,100100,77276950,8060,8060,8060,8060,0
20240930,100000,77276950,8060,8060,8060,8060,0
20240930,095900,77276950,8060,8060,8060,8060,0
20240930,095800,77276950,8060,8060,8060,8060,10
20240930,095700,77196350,8070,8080,8080,8070,493
20240930,095600,73217230,8080,8080,8080,8080,0
20240930,095500,73217230,8080,8080,8080,8080,0
20240930,095400,73217230,8080,8080,8080,8080,0
20240930,095300,73217230,8080,8080,8080,8080,1
20240930,095200,73209150,8070,8070,8070,8070,0
20240930,095100,73209150,8070,8070,8070,8070,0
20240930,095000,73209150,8070,8070,8070,8070,178
20240930,094900,71772690,8070,8070,8070,8070,170
20240930,094800,70400790,8080,8080,8080,8080,2
20240930,094700,70384630,8080,8080,8080,8080,1
20240930,094600,70376550,8120,8120,8120,8120,7
20240930,094500,70319710,8120,8080,8120,8080,314
20240930,094400,67782030,8080,8070,8080,8070,221
20240930,094300,65998450,8070,8070,8070,8070,163
20240930,094200,64683040,8070,8080,8080,8070,1348
20240930,094100,53798210,8080,8090,8090,8080,157
20240930,094000,52528580,8090,8090,8090,8090,0
20240930,093900,52528580,8090,8090,8090,8090,0
20240930,093800,52528580,8090,8090,8090,8090,148
20240930,093700,51331260,8100,8110,8110,8100,785
20240930,093600,44969630,8110,8150,8150,8110,36
20240930,093500,44676870,8150,8150,8150,8150,0
20240930,093400,44676870,8150,8150,8150,8150,0
20240930,093300,44676870,8150,8150,8150,8150,0
20240930,093200,44676870,8150,8150,8150,8150,1
20240930,093100,44668720,8150,8150,8150,8150,0
20240930,093000,44668720,8150,8150,8150,8150,15
20240930,092900,44546470,8110,8120,8120,8110,429
20240930,092800,41063880,8130,8130,8130,8130,320
20240930,092700,38462280,8150,8150,8150,8150,0
20240930,092600,38462280,8150,8150,8150,8150,0
20240930,092500,38462280,8150,8150,8150,8150,61
20240930,092400,37965130,8130,8130,8130,8130,0
20240930,092300,37965130,8130,8130,8130,8130,0
20240930,092200,37965130,8130,8130,8130,8130,479
20240930,092100,34070860,8130,8130,8130,8130,359
20240930,092000,31152190,8120,8120,8120,8120,0
20240930,091900,31152190,8120,8120,8120,8120,0
20240930,091800,31152190,8120,8120,8120,8120,16
20240930,091700,31022270,8110,8110,8110,8110,1
20240930,091600,31014160,8150,8150,8150,8150,1
20240930,091500,31006010,8110,8110,8110,8110,0
20240930,091400,31006010,8110,8150,8150,8110,25
20240930,091300,30802460,8150,8140,8150,8140,25
20240930,091200,30598800,8160,8160,8160,8160,0
20240930,091100,30598800,8160,8160,8160,8160,0
20240930,091000,30598800,8160,8110,8160,8090,146
20240930,090900,29415170,8080,8090,8090,8080,41
20240930,090800,29083530,8080,8080,8090,8070,694
20240930,090700,23476080,8090,8120,8120,8090,1242
20240930,090600,13411560,8130,8140,8140,8130,170
20240930,090500,12028860,8140,8130,8140,8130,276
20240930,090400,9784480,8180,8180,8180,8180,0
20240930,090300,9784480,8180,8130,8180,8120,36
20240930,090200,9491840,8120,8130,8130,8120,744
20240930,090100,3450540,8130,8180,8180,8130,336
20240930,090000,713260,8180,8200,8200,8180,87