KissMeData/039340/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,192400,184116340,5560,5560,5560,5560,3001
20240930,192300,184116340,5560,5560,5560,5560,0
20240930,192200,184116340,5560,5560,5560,5560,0
20240930,192100,184116340,5560,5560,5560,5560,0
20240930,192000,184116340,5560,5560,5560,5560,0
20240930,191900,184116340,5560,5560,5560,5560,0
20240930,191800,184116340,5560,5560,5560,5560,0
20240930,191700,184116340,5560,5560,5560,5560,0
20240930,191600,184116340,5560,5560,5560,5560,0
20240930,191500,184116340,5560,5560,5560,5560,0
20240930,191400,184116340,5560,5560,5560,5560,0
20240930,191300,184116340,5560,5560,5560,5560,0
20240930,191200,184116340,5560,5560,5560,5560,0
20240930,191100,184116340,5560,5560,5560,5560,0
20240930,191000,184116340,5560,5560,5560,5560,0
20240930,190900,184116340,5560,5560,5560,5560,0
20240930,190800,184116340,5560,5560,5560,5560,0
20240930,190700,184116340,5560,5560,5560,5560,0
20240930,190600,184116340,5560,5560,5560,5560,0
20240930,190500,184116340,5560,5560,5560,5560,0
20240930,190400,184116340,5560,5560,5560,5560,0
20240930,190300,184116340,5560,5560,5560,5560,0
20240930,190200,184116340,5560,5560,5560,5560,0
20240930,190100,184116340,5560,5560,5560,5560,0
20240930,190000,184116340,5560,5560,5560,5560,0
20240930,185900,184116340,5560,5560,5560,5560,0
20240930,185800,184116340,5560,5560,5560,5560,0
20240930,185700,184116340,5560,5560,5560,5560,0
20240930,185600,184116340,5560,5560,5560,5560,0
20240930,185500,184116340,5560,5560,5560,5560,0
20240930,185400,184116340,5560,5560,5560,5560,3001
20240930,185300,184116340,5560,5560,5560,5560,0
20240930,185200,184116340,5560,5560,5560,5560,0
20240930,185100,184116340,5560,5560,5560,5560,0
20240930,185000,184116340,5560,5560,5560,5560,0
20240930,184900,184116340,5560,5560,5560,5560,0
20240930,184800,184116340,5560,5560,5560,5560,0
20240930,184700,184116340,5560,5560,5560,5560,0
20240930,184600,184116340,5560,5560,5560,5560,0
20240930,184500,184116340,5560,5560,5560,5560,0
20240930,184400,184116340,5560,5560,5560,5560,0
20240930,184300,184116340,5560,5560,5560,5560,0
20240930,184200,184116340,5560,5560,5560,5560,0
20240930,184100,184116340,5560,5560,5560,5560,0
20240930,184000,184116340,5560,5560,5560,5560,0
20240930,183900,184116340,5560,5560,5560,5560,0
20240930,183800,184116340,5560,5560,5560,5560,0
20240930,183700,184116340,5560,5560,5560,5560,0
20240930,183600,184116340,5560,5560,5560,5560,0
20240930,183500,184116340,5560,5560,5560,5560,0
20240930,183400,184116340,5560,5560,5560,5560,0
20240930,183300,184116340,5560,5560,5560,5560,0
20240930,183200,184116340,5560,5560,5560,5560,0
20240930,183100,184116340,5560,5560,5560,5560,0
20240930,183000,184116340,5560,5560,5560,5560,0
20240930,182900,184116340,5560,5560,5560,5560,0
20240930,182800,184116340,5560,5560,5560,5560,0
20240930,182700,184116340,5560,5560,5560,5560,0
20240930,182600,184116340,5560,5560,5560,5560,0
20240930,182500,184116340,5560,5560,5560,5560,0
20240930,182400,184116340,5560,5560,5560,5560,3001
20240930,182300,184116340,5560,5560,5560,5560,0
20240930,182200,184116340,5560,5560,5560,5560,0
20240930,182100,184116340,5560,5560,5560,5560,0
20240930,182000,184116340,5560,5560,5560,5560,0
20240930,181900,184116340,5560,5560,5560,5560,0
20240930,181800,184116340,5560,5560,5560,5560,0
20240930,181700,184116340,5560,5560,5560,5560,0
20240930,181600,184116340,5560,5560,5560,5560,0
20240930,181500,184116340,5560,5560,5560,5560,0
20240930,181400,184116340,5560,5560,5560,5560,0
20240930,181300,184116340,5560,5560,5560,5560,0
20240930,181200,184116340,5560,5560,5560,5560,0
20240930,181100,184116340,5560,5560,5560,5560,0
20240930,181000,184116340,5560,5560,5560,5560,0
20240930,180900,184116340,5560,5560,5560,5560,0
20240930,180800,184116340,5560,5560,5560,5560,0
20240930,180700,184116340,5560,5560,5560,5560,0
20240930,180600,184116340,5560,5560,5560,5560,0
20240930,180500,184116340,5560,5560,5560,5560,0
20240930,180400,184116340,5560,5560,5560,5560,0
20240930,180300,184116340,5560,5560,5560,5560,0
20240930,180200,184116340,5560,5560,5560,5560,0
20240930,180100,184116340,5560,5560,5560,5560,0
20240930,180000,184116340,5560,5560,5560,5560,0
20240930,175900,184116340,5560,5560,5560,5560,0
20240930,175800,184116340,5560,5560,5560,5560,0
20240930,175700,184116340,5560,5560,5560,5560,0
20240930,175600,184116340,5560,5560,5560,5560,0
20240930,175500,184116340,5560,5560,5560,5560,0
20240930,175400,184116340,5560,5560,5560,5560,3001
20240930,175300,184116340,5560,5560,5560,5560,0
20240930,175200,184116340,5560,5560,5560,5560,0
20240930,175100,184116340,5560,5560,5560,5560,0
20240930,175000,184116340,5560,5560,5560,5560,0
20240930,174900,184116340,5560,5560,5560,5560,0
20240930,174800,184116340,5560,5560,5560,5560,0
20240930,174700,184116340,5560,5560,5560,5560,0
20240930,174600,184116340,5560,5560,5560,5560,0
20240930,174500,184116340,5560,5560,5560,5560,0
20240930,174400,184116340,5560,5560,5560,5560,0
20240930,174300,184116340,5560,5560,5560,5560,0
20240930,174200,184116340,5560,5560,5560,5560,0
20240930,174100,184116340,5560,5560,5560,5560,0
20240930,174000,184116340,5560,5560,5560,5560,0
20240930,173900,184116340,5560,5560,5560,5560,0
20240930,173800,184116340,5560,5560,5560,5560,0
20240930,173700,184116340,5560,5560,5560,5560,0
20240930,173600,184116340,5560,5560,5560,5560,0
20240930,173500,184116340,5560,5560,5560,5560,0
20240930,173400,184116340,5560,5560,5560,5560,0
20240930,173300,184116340,5560,5560,5560,5560,0
20240930,173200,184116340,5560,5560,5560,5560,0
20240930,173100,184116340,5560,5560,5560,5560,0
20240930,173000,184116340,5560,5560,5560,5560,0
20240930,172900,184116340,5560,5560,5560,5560,0
20240930,172800,184116340,5560,5560,5560,5560,0
20240930,172700,184116340,5560,5560,5560,5560,0
20240930,172600,184116340,5560,5560,5560,5560,0
20240930,172500,184116340,5560,5560,5560,5560,0
20240930,172400,184116340,5560,5560,5560,5560,3001
20240930,172300,184116340,5560,5560,5560,5560,0
20240930,172200,184116340,5560,5560,5560,5560,0
20240930,172100,184116340,5560,5560,5560,5560,0
20240930,172000,184116340,5560,5560,5560,5560,0
20240930,171900,184116340,5560,5560,5560,5560,0
20240930,171800,184116340,5560,5560,5560,5560,0
20240930,171700,184116340,5560,5560,5560,5560,0
20240930,171600,184116340,5560,5560,5560,5560,0
20240930,171500,184116340,5560,5560,5560,5560,0
20240930,171400,184116340,5560,5560,5560,5560,0
20240930,171300,184116340,5560,5560,5560,5560,0
20240930,171200,184116340,5560,5560,5560,5560,0
20240930,171100,184116340,5560,5560,5560,5560,0
20240930,171000,184116340,5560,5560,5560,5560,0
20240930,170900,184116340,5560,5560,5560,5560,0
20240930,170800,184116340,5560,5560,5560,5560,0
20240930,170700,184116340,5560,5560,5560,5560,0
20240930,170600,184116340,5560,5560,5560,5560,0
20240930,170500,184116340,5560,5560,5560,5560,0
20240930,170400,184116340,5560,5560,5560,5560,0
20240930,170300,184116340,5560,5560,5560,5560,0
20240930,170200,184116340,5560,5560,5560,5560,0
20240930,170100,184116340,5560,5560,5560,5560,0
20240930,170000,184116340,5560,5560,5560,5560,0
20240930,165900,184116340,5560,5560,5560,5560,0
20240930,165800,184116340,5560,5560,5560,5560,0
20240930,165700,184116340,5560,5560,5560,5560,0
20240930,165600,184116340,5560,5560,5560,5560,0
20240930,165500,184116340,5560,5560,5560,5560,0
20240930,165400,184116340,5560,5560,5560,5560,3001
20240930,165300,184116340,5560,5560,5560,5560,0
20240930,165200,184116340,5560,5560,5560,5560,0
20240930,165100,184116340,5560,5560,5560,5560,0
20240930,165000,184116340,5560,5560,5560,5560,0
20240930,164900,184116340,5560,5560,5560,5560,0
20240930,164800,184116340,5560,5560,5560,5560,0
20240930,164700,184116340,5560,5560,5560,5560,0
20240930,164600,184116340,5560,5560,5560,5560,0
20240930,164500,184116340,5560,5560,5560,5560,0
20240930,164400,184116340,5560,5560,5560,5560,0
20240930,164300,184116340,5560,5560,5560,5560,0
20240930,164200,184116340,5560,5560,5560,5560,0
20240930,164100,184116340,5560,5560,5560,5560,0
20240930,164000,184116340,5560,5560,5560,5560,0
20240930,163900,184116340,5560,5560,5560,5560,0
20240930,163800,184116340,5560,5560,5560,5560,0
20240930,163700,184116340,5560,5560,5560,5560,0
20240930,163600,184116340,5560,5560,5560,5560,0
20240930,163500,184116340,5560,5560,5560,5560,0
20240930,163400,184116340,5560,5560,5560,5560,0
20240930,163300,184116340,5560,5560,5560,5560,0
20240930,163200,184116340,5560,5560,5560,5560,0
20240930,163100,184116340,5560,5560,5560,5560,0
20240930,163000,184116340,5560,5560,5560,5560,0
20240930,162900,184116340,5560,5560,5560,5560,0
20240930,162800,184116340,5560,5560,5560,5560,0
20240930,162700,184116340,5560,5560,5560,5560,0
20240930,162600,184116340,5560,5560,5560,5560,0
20240930,162500,184116340,5560,5560,5560,5560,0
20240930,162400,184116340,5560,5560,5560,5560,3001
20240930,162300,184116340,5560,5560,5560,5560,0
20240930,162200,184116340,5560,5560,5560,5560,0
20240930,162100,184116340,5560,5560,5560,5560,0
20240930,162000,184116340,5560,5560,5560,5560,0
20240930,161900,184116340,5560,5560,5560,5560,0
20240930,161800,184116340,5560,5560,5560,5560,0
20240930,161700,184116340,5560,5560,5560,5560,0
20240930,161600,184116340,5560,5560,5560,5560,0
20240930,161500,184116340,5560,5560,5560,5560,0
20240930,161400,184116340,5560,5560,5560,5560,0
20240930,161300,184116340,5560,5560,5560,5560,0
20240930,161200,184116340,5560,5560,5560,5560,0
20240930,161100,184116340,5560,5560,5560,5560,0
20240930,161000,184116340,5560,5560,5560,5560,0
20240930,160900,184116340,5560,5560,5560,5560,0
20240930,160800,184116340,5560,5560,5560,5560,0
20240930,160700,184116340,5560,5560,5560,5560,0
20240930,160600,184116340,5560,5560,5560,5560,0
20240930,160500,184116340,5560,5560,5560,5560,0
20240930,160400,184116340,5560,5560,5560,5560,0
20240930,160300,184116340,5560,5560,5560,5560,0
20240930,160200,184116340,5560,5560,5560,5560,0
20240930,160100,184116340,5560,5560,5560,5560,0
20240930,160000,184116340,5560,5560,5560,5560,0
20240930,155900,184116340,5560,5560,5560,5560,0
20240930,155800,184116340,5560,5560,5560,5560,0
20240930,155700,184116340,5560,5560,5560,5560,0
20240930,155600,184116340,5560,5560,5560,5560,0
20240930,155500,184116340,5560,5560,5560,5560,0
20240930,155400,184116340,5560,5560,5560,5560,3001
20240930,155300,184116340,5560,5560,5560,5560,0
20240930,155200,184116340,5560,5560,5560,5560,0
20240930,155100,184116340,5560,5560,5560,5560,0
20240930,155000,184116340,5560,5560,5560,5560,0
20240930,154900,184116340,5560,5560,5560,5560,0
20240930,154800,184116340,5560,5560,5560,5560,0
20240930,154700,184116340,5560,5560,5560,5560,0
20240930,154600,184116340,5560,5560,5560,5560,0
20240930,154500,184116340,5560,5560,5560,5560,0
20240930,154400,184116340,5560,5560,5560,5560,0
20240930,154300,184116340,5560,5560,5560,5560,0
20240930,154200,184116340,5560,5560,5560,5560,0
20240930,154100,184116340,5560,5560,5560,5560,0
20240930,154000,184116340,5560,5560,5560,5560,0
20240930,153900,184116340,5560,5560,5560,5560,0
20240930,153800,184116340,5560,5560,5560,5560,0
20240930,153700,184116340,5560,5560,5560,5560,0
20240930,153600,184116340,5560,5560,5560,5560,0
20240930,153500,184116340,5560,5560,5560,5560,0
20240930,153400,184116340,5560,5560,5560,5560,0
20240930,153300,184116340,5560,5560,5560,5560,0
20240930,153200,184116340,5560,5560,5560,5560,0
20240930,153100,184116340,5560,5560,5560,5560,0
20240930,153000,184116340,5560,5560,5560,5560,3001
20240930,152900,167430780,5570,5570,5570,5570,0
20240930,152800,167430780,5570,5570,5570,5570,0
20240930,152700,167430780,5570,5570,5570,5570,0
20240930,152600,167430780,5570,5570,5570,5570,0
20240930,152500,167430780,5570,5570,5570,5570,0
20240930,152400,167430780,5570,5570,5570,5570,0
20240930,152300,167430780,5570,5570,5570,5570,0
20240930,152200,167430780,5570,5570,5570,5570,0
20240930,152100,167430780,5570,5570,5570,5570,0
20240930,152000,167430780,5570,5570,5570,5570,0
20240930,151900,167430780,5570,5440,5580,5420,3005
20240930,151800,150924420,5440,5440,5440,5440,0
20240930,151700,150924420,5440,5440,5440,5440,0
20240930,151600,150924420,5440,5410,5440,5410,19
20240930,151500,150821600,5450,5450,5450,5450,0
20240930,151400,150821600,5450,5450,5450,5450,0
20240930,151300,150821600,5450,5450,5450,5450,0
20240930,151200,150821600,5450,5450,5450,5450,0
20240930,151100,150821600,5450,5450,5450,5450,0
20240930,151000,150821600,5450,5450,5450,5450,0
20240930,150900,150821600,5450,5450,5450,5450,0
20240930,150800,150821600,5450,5450,5450,5450,0
20240930,150700,150821600,5450,5450,5450,5450,0
20240930,150600,150821600,5450,5450,5450,5450,1
20240930,150500,150816150,5400,5420,5420,5380,5089
20240930,150400,123335780,5450,5450,5450,5450,0
20240930,150300,123335780,5450,5450,5450,5450,0
20240930,150200,123335780,5450,5450,5450,5450,0
20240930,150100,123335780,5450,5450,5450,5450,0
20240930,150000,123335780,5450,5450,5450,5450,0
20240930,145900,123335780,5450,5450,5450,5450,0
20240930,145800,123335780,5450,5450,5450,5450,0
20240930,145700,123335780,5450,5450,5450,5450,0
20240930,145600,123335780,5450,5450,5450,5450,0
20240930,145500,123335780,5450,5450,5450,5450,0
20240930,145400,123335780,5450,5450,5450,5450,0
20240930,145300,123335780,5450,5450,5450,5450,0
20240930,145200,123335780,5450,5450,5450,5450,0
20240930,145100,123335780,5450,5450,5450,5450,0
20240930,145000,123335780,5450,5450,5450,5450,0
20240930,144900,123335780,5450,5450,5450,5450,0
20240930,144800,123335780,5450,5450,5450,5450,0
20240930,144700,123335780,5450,5450,5450,5450,0
20240930,144600,123335780,5450,5450,5450,5450,0
20240930,144500,123335780,5450,5450,5450,5450,2
20240930,144400,123324880,5420,5420,5420,5420,49
20240930,144300,123059300,5420,5420,5420,5420,0
20240930,144200,123059300,5420,5420,5420,5420,15
20240930,144100,122978000,5420,5420,5420,5420,1
20240930,144000,122972580,5400,5400,5400,5400,0
20240930,143900,122972580,5400,5450,5450,5400,9065
20240930,143800,73910520,5460,5460,5460,5460,0
20240930,143700,73910520,5460,5460,5460,5460,0
20240930,143600,73910520,5460,5460,5460,5460,0
20240930,143500,73910520,5460,5460,5460,5460,1
20240930,143400,73905060,5440,5440,5440,5440,0
20240930,143300,73905060,5440,5440,5440,5440,0
20240930,143200,73905060,5440,5440,5440,5440,0
20240930,143100,73905060,5440,5440,5440,5440,0
20240930,143000,73905060,5440,5440,5440,5440,0
20240930,142900,73905060,5440,5440,5440,5440,0
20240930,142800,73905060,5440,5440,5440,5440,11
20240930,142700,73845220,5450,5460,5460,5450,41
20240930,142600,73621760,5440,5440,5440,5440,0
20240930,142500,73621760,5440,5440,5440,5440,0
20240930,142400,73621760,5440,5440,5440,5440,0
20240930,142300,73621760,5440,5440,5440,5440,300
20240930,142200,71989760,5460,5460,5460,5460,0
20240930,142100,71989760,5460,5460,5460,5460,0
20240930,142000,71989760,5460,5460,5460,5460,0
20240930,141900,71989760,5460,5460,5460,5460,0
20240930,141800,71989760,5460,5460,5460,5460,0
20240930,141700,71989760,5460,5460,5460,5460,0
20240930,141600,71989760,5460,5460,5460,5460,0
20240930,141500,71989760,5460,5460,5460,5460,1
20240930,141400,71984300,5450,5450,5450,5450,40
20240930,141300,71766300,5440,5440,5440,5440,0
20240930,141200,71766300,5440,5440,5440,5440,0
20240930,141100,71766300,5440,5440,5440,5440,0
20240930,141000,71766300,5440,5440,5440,5440,0
20240930,140900,71766300,5440,5440,5440,5440,0
20240930,140800,71766300,5440,5440,5440,5440,0
20240930,140700,71766300,5440,5440,5440,5440,0
20240930,140600,71766300,5440,5440,5440,5440,0
20240930,140500,71766300,5440,5440,5440,5440,0
20240930,140400,71766300,5440,5450,5450,5440,217
20240930,140300,70585780,5460,5460,5460,5460,0
20240930,140200,70585780,5460,5460,5460,5460,0
20240930,140100,70585780,5460,5460,5460,5460,0
20240930,140000,70585780,5460,5460,5460,5460,0
20240930,135900,70585780,5460,5460,5460,5460,0
20240930,135800,70585780,5460,5460,5460,5460,0
20240930,135700,70585780,5460,5460,5460,5460,0
20240930,135600,70585780,5460,5460,5460,5460,1
20240930,135500,70580320,5460,5450,5460,5450,43
20240930,135400,70345960,5450,5450,5450,5450,0
20240930,135300,70345960,5450,5450,5450,5450,0
20240930,135200,70345960,5450,5450,5450,5450,0
20240930,135100,70345960,5450,5450,5450,5450,1
20240930,135000,70340510,5460,5460,5460,5460,0
20240930,134900,70340510,5460,5460,5460,5460,0
20240930,134800,70340510,5460,5460,5460,5460,0
20240930,134700,70340510,5460,5460,5460,5460,0
20240930,134600,70340510,5460,5460,5460,5460,0
20240930,134500,70340510,5460,5460,5460,5460,0
20240930,134400,70340510,5460,5460,5460,5460,0
20240930,134300,70340510,5460,5460,5460,5460,0
20240930,134200,70340510,5460,5460,5460,5460,0
20240930,134100,70340510,5460,5460,5460,5460,0
20240930,134000,70340510,5460,5460,5460,5460,0
20240930,133900,70340510,5460,5460,5460,5460,0
20240930,133800,70340510,5460,5460,5460,5460,0
20240930,133700,70340510,5460,5460,5460,5460,0
20240930,133600,70340510,5460,5460,5460,5460,0
20240930,133500,70340510,5460,5460,5460,5460,0
20240930,133400,70340510,5460,5460,5460,5460,0
20240930,133300,70340510,5460,5460,5460,5460,0
20240930,133200,70340510,5460,5460,5460,5460,0
20240930,133100,70340510,5460,5460,5460,5460,0
20240930,133000,70340510,5460,5460,5460,5460,0
20240930,132900,70340510,5460,5460,5460,5460,0
20240930,132800,70340510,5460,5460,5460,5460,0
20240930,132700,70340510,5460,5460,5460,5460,0
20240930,132600,70340510,5460,5460,5460,5460,0
20240930,132500,70340510,5460,5460,5460,5460,0
20240930,132400,70340510,5460,5460,5460,5460,0
20240930,132300,70340510,5460,5460,5460,5460,0
20240930,132200,70340510,5460,5460,5460,5460,0
20240930,132100,70340510,5460,5460,5460,5460,0
20240930,132000,70340510,5460,5460,5460,5460,0
20240930,131900,70340510,5460,5460,5460,5460,0
20240930,131800,70340510,5460,5460,5460,5460,1
20240930,131700,70335050,5460,5460,5460,5460,101
20240930,131600,69783590,5450,5450,5450,5450,0
20240930,131500,69783590,5450,5450,5450,5450,0
20240930,131400,69783590,5450,5450,5450,5450,100
20240930,131300,69238590,5460,5450,5460,5450,2
20240930,131200,69227680,5460,5450,5460,5450,2
20240930,131100,69216770,5460,5450,5460,5450,2
20240930,131000,69205860,5460,5460,5460,5460,0
20240930,130900,69205860,5460,5460,5460,5460,2
20240930,130800,69194940,5450,5450,5450,5450,0
20240930,130700,69194940,5450,5450,5450,5450,0
20240930,130600,69194940,5450,5450,5450,5450,0
20240930,130500,69194940,5450,5450,5450,5450,0
20240930,130400,69194940,5450,5450,5450,5450,0
20240930,130300,69194940,5450,5450,5450,5450,0
20240930,130200,69194940,5450,5470,5470,5450,4978
20240930,130100,42036920,5490,5490,5490,5490,0
20240930,130000,42036920,5490,5490,5490,5490,0
20240930,125900,42036920,5490,5490,5490,5490,0
20240930,125800,42036920,5490,5490,5490,5490,0
20240930,125700,42036920,5490,5490,5490,5490,0
20240930,125600,42036920,5490,5490,5490,5490,0
20240930,125500,42036920,5490,5490,5490,5490,0
20240930,125400,42036920,5490,5490,5490,5490,0
20240930,125300,42036920,5490,5490,5490,5490,0
20240930,125200,42036920,5490,5490,5490,5490,0
20240930,125100,42036920,5490,5490,5490,5490,0
20240930,125000,42036920,5490,5490,5490,5490,0
20240930,124900,42036920,5490,5490,5490,5490,0
20240930,124800,42036920,5490,5490,5490,5490,0
20240930,124700,42036920,5490,5490,5490,5490,0
20240930,124600,42036920,5490,5490,5490,5490,0
20240930,124500,42036920,5490,5490,5490,5490,0
20240930,124400,42036920,5490,5490,5490,5490,0
20240930,124300,42036920,5490,5490,5490,5490,0
20240930,124200,42036920,5490,5490,5490,5490,0
20240930,124100,42036920,5490,5490,5490,5490,0
20240930,124000,42036920,5490,5490,5490,5490,0
20240930,123900,42036920,5490,5490,5490,5490,0
20240930,123800,42036920,5490,5490,5490,5490,0
20240930,123700,42036920,5490,5490,5490,5490,0
20240930,123600,42036920,5490,5490,5490,5490,0
20240930,123500,42036920,5490,5490,5490,5490,0
20240930,123400,42036920,5490,5490,5490,5490,0
20240930,123300,42036920,5490,5490,5490,5490,0
20240930,123200,42036920,5490,5490,5490,5490,0
20240930,123100,42036920,5490,5490,5490,5490,0
20240930,123000,42036920,5490,5490,5490,5490,0
20240930,122900,42036920,5490,5490,5490,5490,0
20240930,122800,42036920,5490,5490,5490,5490,0
20240930,122700,42036920,5490,5490,5490,5490,0
20240930,122600,42036920,5490,5490,5490,5490,0
20240930,122500,42036920,5490,5490,5490,5490,0
20240930,122400,42036920,5490,5490,5490,5490,0
20240930,122300,42036920,5490,5490,5490,5490,4
20240930,122200,42014960,5490,5490,5490,5490,0
20240930,122100,42014960,5490,5490,5490,5490,0
20240930,122000,42014960,5490,5490,5490,5490,0
20240930,121900,42014960,5490,5490,5490,5490,0
20240930,121800,42014960,5490,5490,5490,5490,0
20240930,121700,42014960,5490,5490,5490,5490,0
20240930,121600,42014960,5490,5490,5490,5490,0
20240930,121500,42014960,5490,5490,5490,5490,0
20240930,121400,42014960,5490,5490,5490,5490,0
20240930,121300,42014960,5490,5490,5490,5490,0
20240930,121200,42014960,5490,5490,5490,5490,0
20240930,121100,42014960,5490,5490,5490,5490,0
20240930,121000,42014960,5490,5490,5490,5490,0
20240930,120900,42014960,5490,5490,5490,5490,0
20240930,120800,42014960,5490,5490,5490,5490,0
20240930,120700,42014960,5490,5490,5490,5490,0
20240930,120600,42014960,5490,5490,5490,5490,0
20240930,120500,42014960,5490,5490,5490,5490,0
20240930,120400,42014960,5490,5490,5490,5490,0
20240930,120300,42014960,5490,5490,5490,5490,0
20240930,120200,42014960,5490,5490,5490,5490,0
20240930,120100,42014960,5490,5490,5490,5490,0
20240930,120000,42014960,5490,5490,5490,5490,0
20240930,115900,42014960,5490,5490,5490,5490,3
20240930,115800,41998490,5490,5490,5490,5490,0
20240930,115700,41998490,5490,5490,5490,5490,0
20240930,115600,41998490,5490,5490,5490,5490,0
20240930,115500,41998490,5490,5490,5490,5490,0
20240930,115400,41998490,5490,5490,5490,5490,0
20240930,115300,41998490,5490,5490,5490,5490,0
20240930,115200,41998490,5490,5490,5490,5490,0
20240930,115100,41998490,5490,5490,5490,5490,0
20240930,115000,41998490,5490,5490,5490,5490,0
20240930,114900,41998490,5490,5470,5490,5470,2
20240930,114800,41987530,5470,5470,5470,5470,500
20240930,114700,39252530,5490,5490,5490,5490,0
20240930,114600,39252530,5490,5490,5490,5490,0
20240930,114500,39252530,5490,5490,5490,5490,0
20240930,114400,39252530,5490,5490,5490,5490,0
20240930,114300,39252530,5490,5490,5490,5490,0
20240930,114200,39252530,5490,5490,5490,5490,0
20240930,114100,39252530,5490,5490,5490,5490,0
20240930,114000,39252530,5490,5490,5490,5490,0
20240930,113900,39252530,5490,5490,5490,5490,0
20240930,113800,39252530,5490,5490,5490,5490,0
20240930,113700,39252530,5490,5490,5490,5490,0
20240930,113600,39252530,5490,5490,5490,5490,0
20240930,113500,39252530,5490,5490,5490,5490,1
20240930,113400,39247040,5480,5480,5480,5480,0
20240930,113300,39247040,5480,5480,5480,5480,0
20240930,113200,39247040,5480,5480,5480,5480,0
20240930,113100,39247040,5480,5480,5480,5480,0
20240930,113000,39247040,5480,5480,5480,5480,0
20240930,112900,39247040,5480,5480,5480,5480,140
20240930,112800,38479840,5480,5480,5480,5480,0
20240930,112700,38479840,5480,5480,5480,5480,0
20240930,112600,38479840,5480,5480,5480,5480,40
20240930,112500,38260640,5490,5490,5490,5490,0
20240930,112400,38260640,5490,5490,5490,5490,0
20240930,112300,38260640,5490,5490,5490,5490,0
20240930,112200,38260640,5490,5490,5490,5490,0
20240930,112100,38260640,5490,5490,5490,5490,0
20240930,112000,38260640,5490,5490,5490,5490,0
20240930,111900,38260640,5490,5490,5490,5490,0
20240930,111800,38260640,5490,5490,5490,5490,0
20240930,111700,38260640,5490,5490,5490,5490,0
20240930,111600,38260640,5490,5490,5490,5490,0
20240930,111500,38260640,5490,5490,5490,5490,0
20240930,111400,38260640,5490,5490,5490,5490,1
20240930,111300,38255150,5480,5480,5480,5480,0
20240930,111200,38255150,5480,5490,5490,5480,1925
20240930,111100,27696900,5510,5510,5510,5510,0
20240930,111000,27696900,5510,5510,5510,5510,0
20240930,110900,27696900,5510,5510,5510,5510,0
20240930,110800,27696900,5510,5510,5510,5510,0
20240930,110700,27696900,5510,5510,5510,5510,0
20240930,110600,27696900,5510,5510,5510,5510,0
20240930,110500,27696900,5510,5510,5510,5510,0
20240930,110400,27696900,5510,5510,5510,5510,0
20240930,110300,27696900,5510,5510,5510,5510,0
20240930,110200,27696900,5510,5510,5510,5510,1
20240930,110100,27691390,5490,5490,5490,5490,1
20240930,110000,27685900,5510,5510,5510,5510,0
20240930,105900,27685900,5510,5510,5510,5510,0
20240930,105800,27685900,5510,5510,5510,5510,0
20240930,105700,27685900,5510,5510,5510,5510,0
20240930,105600,27685900,5510,5490,5510,5490,1115
20240930,105500,21564530,5490,5490,5490,5490,0
20240930,105400,21564530,5490,5490,5490,5490,0
20240930,105300,21564530,5490,5490,5490,5490,0
20240930,105200,21564530,5490,5490,5490,5490,0
20240930,105100,21564530,5490,5490,5490,5490,0
20240930,105000,21564530,5490,5490,5490,5490,1
20240930,104900,21559040,5490,5490,5490,5490,0
20240930,104800,21559040,5490,5490,5490,5490,0
20240930,104700,21559040,5490,5490,5490,5490,0
20240930,104600,21559040,5490,5490,5490,5490,0
20240930,104500,21559040,5490,5490,5490,5490,0
20240930,104400,21559040,5490,5490,5490,5490,0
20240930,104300,21559040,5490,5490,5490,5490,0
20240930,104200,21559040,5490,5490,5490,5490,0
20240930,104100,21559040,5490,5490,5490,5490,0
20240930,104000,21559040,5490,5490,5490,5490,0
20240930,103900,21559040,5490,5490,5490,5490,0
20240930,103800,21559040,5490,5490,5490,5490,0
20240930,103700,21559040,5490,5490,5490,5490,0
20240930,103600,21559040,5490,5490,5490,5490,0
20240930,103500,21559040,5490,5490,5490,5490,0
20240930,103400,21559040,5490,5490,5490,5490,0
20240930,103300,21559040,5490,5490,5490,5490,0
20240930,103200,21559040,5490,5490,5490,5490,0
20240930,103100,21559040,5490,5490,5490,5490,0
20240930,103000,21559040,5490,5490,5490,5490,0
20240930,102900,21559040,5490,5490,5490,5490,0
20240930,102800,21559040,5490,5490,5490,5490,0
20240930,102700,21559040,5490,5490,5490,5490,0
20240930,102600,21559040,5490,5490,5490,5490,0
20240930,102500,21559040,5490,5490,5490,5490,0
20240930,102400,21559040,5490,5490,5490,5490,0
20240930,102300,21559040,5490,5490,5490,5490,0
20240930,102200,21559040,5490,5490,5490,5490,0
20240930,102100,21559040,5490,5490,5490,5490,0
20240930,102000,21559040,5490,5490,5490,5490,0
20240930,101900,21559040,5490,5490,5490,5490,0
20240930,101800,21559040,5490,5490,5490,5490,2
20240930,101700,21548060,5480,5480,5480,5480,10
20240930,101600,21493260,5460,5460,5460,5460,24
20240930,101500,21362220,5490,5490,5490,5490,0
20240930,101400,21362220,5490,5490,5490,5490,0
20240930,101300,21362220,5490,5490,5490,5490,0
20240930,101200,21362220,5490,5480,5490,5480,4
20240930,101100,21340290,5460,5460,5460,5460,0
20240930,101000,21340290,5460,5470,5470,5450,3780
20240930,100900,724390,5510,5510,5510,5510,0
20240930,100800,724390,5510,5510,5510,5510,1
20240930,100700,718880,5470,5470,5470,5470,0
20240930,100600,718880,5470,5470,5470,5470,0
20240930,100500,718880,5470,5510,5510,5470,2
20240930,100400,707900,5510,5510,5510,5510,0
20240930,100300,707900,5510,5510,5510,5510,0
20240930,100200,707900,5510,5510,5510,5510,0
20240930,100100,707900,5510,5510,5510,5510,0
20240930,100000,707900,5510,5510,5510,5510,0
20240930,095900,707900,5510,5510,5510,5510,0
20240930,095800,707900,5510,5510,5510,5510,0
20240930,095700,707900,5510,5510,5510,5510,0
20240930,095600,707900,5510,5510,5510,5510,0
20240930,095500,707900,5510,5510,5510,5510,0
20240930,095400,707900,5510,5510,5510,5510,0
20240930,095300,707900,5510,5510,5510,5510,0
20240930,095200,707900,5510,5510,5510,5510,0
20240930,095100,707900,5510,5510,5510,5510,0
20240930,095000,707900,5510,5510,5510,5510,0
20240930,094900,707900,5510,5510,5510,5510,0
20240930,094800,707900,5510,5510,5510,5510,1
20240930,094700,702390,5470,5470,5470,5470,0
20240930,094600,702390,5470,5510,5510,5470,2
20240930,094500,691410,5510,5510,5510,5510,0
20240930,094400,691410,5510,5510,5510,5510,0
20240930,094300,691410,5510,5510,5510,5510,0
20240930,094200,691410,5510,5510,5510,5510,0
20240930,094100,691410,5510,5510,5510,5510,0
20240930,094000,691410,5510,5510,5510,5510,0
20240930,093900,691410,5510,5510,5510,5510,0
20240930,093800,691410,5510,5510,5510,5510,0
20240930,093700,691410,5510,5510,5510,5510,0
20240930,093600,691410,5510,5510,5510,5510,0
20240930,093500,691410,5510,5510,5510,5510,0
20240930,093400,691410,5510,5510,5510,5510,0
20240930,093300,691410,5510,5510,5510,5510,0
20240930,093200,691410,5510,5510,5510,5510,0
20240930,093100,691410,5510,5510,5510,5510,0
20240930,093000,691410,5510,5510,5510,5510,0
20240930,092900,691410,5510,5510,5510,5510,0
20240930,092800,691410,5510,5510,5510,5470,3
20240930,092700,674920,5470,5520,5520,5470,104
20240930,092600,104530,5490,5490,5490,5490,3
20240930,092500,88060,5520,5490,5520,5490,10
20240930,092400,32920,5520,5520,5520,5520,0
20240930,092300,32920,5520,5520,5520,5520,0
20240930,092200,32920,5520,5520,5520,5520,0
20240930,092100,32920,5520,5520,5520,5520,0
20240930,092000,32920,5520,5520,5520,5520,0
20240930,091900,32920,5520,5520,5520,5520,0
20240930,091800,32920,5520,5520,5520,5520,0
20240930,091700,32920,5520,5520,5520,5520,0
20240930,091600,32920,5520,5520,5520,5520,0
20240930,091500,32920,5520,5520,5520,5520,0
20240930,091400,32920,5520,5520,5520,5520,0
20240930,091300,32920,5520,5520,5520,5520,0
20240930,091200,32920,5520,5520,5520,5520,0
20240930,091100,32920,5520,5520,5520,5520,0
20240930,091000,32920,5520,5520,5520,5520,0
20240930,090900,32920,5520,5520,5520,5520,0
20240930,090800,32920,5520,5520,5520,5520,0
20240930,090700,32920,5520,5520,5520,5520,0
20240930,090600,32920,5520,5520,5520,5520,0
20240930,090500,32920,5520,5520,5520,5520,0
20240930,090400,32920,5520,5520,5520,5520,0
20240930,090300,32920,5520,5520,5520,5520,0
20240930,090200,32920,5520,5520,5520,5520,0
20240930,090100,32920,5520,5520,5520,5520,0
20240930,090000,32920,5520,5480,5520,5480,6