KissMeData/043370/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,192700,299365960,10010,10010,10010,10010,500
20240930,192600,299365960,10010,10010,10010,10010,0
20240930,192500,299365960,10010,10010,10010,10010,0
20240930,192400,299365960,10010,10010,10010,10010,0
20240930,192300,299365960,10010,10010,10010,10010,0
20240930,192200,299365960,10010,10010,10010,10010,0
20240930,192100,299365960,10010,10010,10010,10010,0
20240930,192000,299365960,10010,10010,10010,10010,0
20240930,191900,299365960,10010,10010,10010,10010,0
20240930,191800,299365960,10010,10010,10010,10010,0
20240930,191700,299365960,10010,10010,10010,10010,0
20240930,191600,299365960,10010,10010,10010,10010,0
20240930,191500,299365960,10010,10010,10010,10010,0
20240930,191400,299365960,10010,10010,10010,10010,0
20240930,191300,299365960,10010,10010,10010,10010,0
20240930,191200,299365960,10010,10010,10010,10010,0
20240930,191100,299365960,10010,10010,10010,10010,0
20240930,191000,299365960,10010,10010,10010,10010,0
20240930,190900,299365960,10010,10010,10010,10010,0
20240930,190800,299365960,10010,10010,10010,10010,0
20240930,190700,299365960,10010,10010,10010,10010,0
20240930,190600,299365960,10010,10010,10010,10010,0
20240930,190500,299365960,10010,10010,10010,10010,0
20240930,190400,299365960,10010,10010,10010,10010,0
20240930,190300,299365960,10010,10010,10010,10010,0
20240930,190200,299365960,10010,10010,10010,10010,0
20240930,190100,299365960,10010,10010,10010,10010,0
20240930,190000,299365960,10010,10010,10010,10010,0
20240930,185900,299365960,10010,10010,10010,10010,0
20240930,185800,299365960,10010,10010,10010,10010,0
20240930,185700,299365960,10010,10010,10010,10010,500
20240930,185600,299365960,10010,10010,10010,10010,0
20240930,185500,299365960,10010,10010,10010,10010,0
20240930,185400,299365960,10010,10010,10010,10010,0
20240930,185300,299365960,10010,10010,10010,10010,0
20240930,185200,299365960,10010,10010,10010,10010,0
20240930,185100,299365960,10010,10010,10010,10010,0
20240930,185000,299365960,10010,10010,10010,10010,0
20240930,184900,299365960,10010,10010,10010,10010,0
20240930,184800,299365960,10010,10010,10010,10010,0
20240930,184700,299365960,10010,10010,10010,10010,0
20240930,184600,299365960,10010,10010,10010,10010,0
20240930,184500,299365960,10010,10010,10010,10010,0
20240930,184400,299365960,10010,10010,10010,10010,0
20240930,184300,299365960,10010,10010,10010,10010,0
20240930,184200,299365960,10010,10010,10010,10010,0
20240930,184100,299365960,10010,10010,10010,10010,0
20240930,184000,299365960,10010,10010,10010,10010,0
20240930,183900,299365960,10010,10010,10010,10010,0
20240930,183800,299365960,10010,10010,10010,10010,0
20240930,183700,299365960,10010,10010,10010,10010,0
20240930,183600,299365960,10010,10010,10010,10010,0
20240930,183500,299365960,10010,10010,10010,10010,0
20240930,183400,299365960,10010,10010,10010,10010,0
20240930,183300,299365960,10010,10010,10010,10010,0
20240930,183200,299365960,10010,10010,10010,10010,0
20240930,183100,299365960,10010,10010,10010,10010,0
20240930,183000,299365960,10010,10010,10010,10010,0
20240930,182900,299365960,10010,10010,10010,10010,0
20240930,182800,299365960,10010,10010,10010,10010,0
20240930,182700,299365960,10010,10010,10010,10010,500
20240930,182600,299365960,10010,10010,10010,10010,0
20240930,182500,299365960,10010,10010,10010,10010,0
20240930,182400,299365960,10010,10010,10010,10010,0
20240930,182300,299365960,10010,10010,10010,10010,0
20240930,182200,299365960,10010,10010,10010,10010,0
20240930,182100,299365960,10010,10010,10010,10010,0
20240930,182000,299365960,10010,10010,10010,10010,0
20240930,181900,299365960,10010,10010,10010,10010,0
20240930,181800,299365960,10010,10010,10010,10010,0
20240930,181700,299365960,10010,10010,10010,10010,0
20240930,181600,299365960,10010,10010,10010,10010,0
20240930,181500,299365960,10010,10010,10010,10010,0
20240930,181400,299365960,10010,10010,10010,10010,0
20240930,181300,299365960,10010,10010,10010,10010,0
20240930,181200,299365960,10010,10010,10010,10010,0
20240930,181100,299365960,10010,10010,10010,10010,0
20240930,181000,299365960,10010,10010,10010,10010,0
20240930,180900,299365960,10010,10010,10010,10010,0
20240930,180800,299365960,10010,10010,10010,10010,0
20240930,180700,299365960,10010,10010,10010,10010,0
20240930,180600,299365960,10010,10010,10010,10010,0
20240930,180500,299365960,10010,10010,10010,10010,0
20240930,180400,299365960,10010,10010,10010,10010,0
20240930,180300,299365960,10010,10010,10010,10010,0
20240930,180200,299365960,10010,10010,10010,10010,0
20240930,180100,299365960,10010,10010,10010,10010,0
20240930,180000,299365960,10010,10010,10010,10010,0
20240930,175900,299365960,10010,10010,10010,10010,0
20240930,175800,299365960,10010,10010,10010,10010,0
20240930,175700,299365960,10010,10010,10010,10010,500
20240930,175600,299365960,10010,10010,10010,10010,0
20240930,175500,299365960,10010,10010,10010,10010,0
20240930,175400,299365960,10010,10010,10010,10010,0
20240930,175300,299365960,10010,10010,10010,10010,0
20240930,175200,299365960,10010,10010,10010,10010,0
20240930,175100,299365960,10010,10010,10010,10010,0
20240930,175000,299365960,10010,10010,10010,10010,0
20240930,174900,299365960,10010,10010,10010,10010,0
20240930,174800,299365960,10010,10010,10010,10010,0
20240930,174700,299365960,10010,10010,10010,10010,0
20240930,174600,299365960,10010,10010,10010,10010,0
20240930,174500,299365960,10010,10010,10010,10010,0
20240930,174400,299365960,10010,10010,10010,10010,0
20240930,174300,299365960,10010,10010,10010,10010,0
20240930,174200,299365960,10010,10010,10010,10010,0
20240930,174100,299365960,10010,10010,10010,10010,0
20240930,174000,299365960,10010,10010,10010,10010,0
20240930,173900,299365960,10010,10010,10010,10010,0
20240930,173800,299365960,10010,10010,10010,10010,0
20240930,173700,299365960,10010,10010,10010,10010,0
20240930,173600,299365960,10010,10010,10010,10010,0
20240930,173500,299365960,10010,10010,10010,10010,0
20240930,173400,299365960,10010,10010,10010,10010,0
20240930,173300,299365960,10010,10010,10010,10010,0
20240930,173200,299365960,10010,10010,10010,10010,0
20240930,173100,299365960,10010,10010,10010,10010,0
20240930,173000,299365960,10010,10010,10010,10010,0
20240930,172900,299365960,10010,10010,10010,10010,0
20240930,172800,299365960,10010,10010,10010,10010,0
20240930,172700,299365960,10010,10010,10010,10010,500
20240930,172600,299365960,10010,10010,10010,10010,0
20240930,172500,299365960,10010,10010,10010,10010,0
20240930,172400,299365960,10010,10010,10010,10010,0
20240930,172300,299365960,10010,10010,10010,10010,0
20240930,172200,299365960,10010,10010,10010,10010,0
20240930,172100,299365960,10010,10010,10010,10010,0
20240930,172000,299365960,10010,10010,10010,10010,0
20240930,171900,299365960,10010,10010,10010,10010,0
20240930,171800,299365960,10010,10010,10010,10010,0
20240930,171700,299365960,10010,10010,10010,10010,0
20240930,171600,299365960,10010,10010,10010,10010,0
20240930,171500,299365960,10010,10010,10010,10010,0
20240930,171400,299365960,10010,10010,10010,10010,0
20240930,171300,299365960,10010,10010,10010,10010,0
20240930,171200,299365960,10010,10010,10010,10010,0
20240930,171100,299365960,10010,10010,10010,10010,0
20240930,171000,299365960,10010,10010,10010,10010,0
20240930,170900,299365960,10010,10010,10010,10010,0
20240930,170800,299365960,10010,10010,10010,10010,0
20240930,170700,299365960,10010,10010,10010,10010,0
20240930,170600,299365960,10010,10010,10010,10010,0
20240930,170500,299365960,10010,10010,10010,10010,0
20240930,170400,299365960,10010,10010,10010,10010,0
20240930,170300,299365960,10010,10010,10010,10010,0
20240930,170200,299365960,10010,10010,10010,10010,0
20240930,170100,299365960,10010,10010,10010,10010,0
20240930,170000,299365960,10010,10010,10010,10010,0
20240930,165900,299365960,10010,10010,10010,10010,0
20240930,165800,299365960,10010,10010,10010,10010,0
20240930,165700,299365960,10010,10010,10010,10010,500
20240930,165600,299365960,10010,10010,10010,10010,0
20240930,165500,299365960,10010,10010,10010,10010,0
20240930,165400,299365960,10010,10010,10010,10010,0
20240930,165300,299365960,10010,10010,10010,10010,0
20240930,165200,299365960,10010,10010,10010,10010,0
20240930,165100,299365960,10010,10010,10010,10010,0
20240930,165000,299365960,10010,10010,10010,10010,0
20240930,164900,299365960,10010,10010,10010,10010,0
20240930,164800,299365960,10010,10010,10010,10010,0
20240930,164700,299365960,10010,10010,10010,10010,0
20240930,164600,299365960,10010,10010,10010,10010,0
20240930,164500,299365960,10010,10010,10010,10010,0
20240930,164400,299365960,10010,10010,10010,10010,0
20240930,164300,299365960,10010,10010,10010,10010,0
20240930,164200,299365960,10010,10010,10010,10010,0
20240930,164100,299365960,10010,10010,10010,10010,0
20240930,164000,299365960,10010,10010,10010,10010,0
20240930,163900,299365960,10010,10010,10010,10010,0
20240930,163800,299365960,10010,10010,10010,10010,0
20240930,163700,299365960,10010,10010,10010,10010,0
20240930,163600,299365960,10010,10010,10010,10010,0
20240930,163500,299365960,10010,10010,10010,10010,0
20240930,163400,299365960,10010,10010,10010,10010,0
20240930,163300,299365960,10010,10010,10010,10010,0
20240930,163200,299365960,10010,10010,10010,10010,0
20240930,163100,299365960,10010,10010,10010,10010,0
20240930,163000,299365960,10010,10010,10010,10010,0
20240930,162900,299365960,10010,10010,10010,10010,0
20240930,162800,299365960,10010,10010,10010,10010,0
20240930,162700,299365960,10010,10010,10010,10010,500
20240930,162600,299365960,10010,10010,10010,10010,0
20240930,162500,299365960,10010,10010,10010,10010,0
20240930,162400,299365960,10010,10010,10010,10010,0
20240930,162300,299365960,10010,10010,10010,10010,0
20240930,162200,299365960,10010,10010,10010,10010,0
20240930,162100,299365960,10010,10010,10010,10010,0
20240930,162000,299365960,10010,10010,10010,10010,0
20240930,161900,299365960,10010,10010,10010,10010,0
20240930,161800,299365960,10010,10010,10010,10010,0
20240930,161700,299365960,10010,10010,10010,10010,0
20240930,161600,299365960,10010,10010,10010,10010,0
20240930,161500,299365960,10010,10010,10010,10010,0
20240930,161400,299365960,10010,10010,10010,10010,0
20240930,161300,299365960,10010,10010,10010,10010,0
20240930,161200,299365960,10010,10010,10010,10010,0
20240930,161100,299365960,10010,10010,10010,10010,0
20240930,161000,299365960,10010,10010,10010,10010,0
20240930,160900,299365960,10010,10010,10010,10010,0
20240930,160800,299365960,10010,10010,10010,10010,0
20240930,160700,299365960,10010,10010,10010,10010,0
20240930,160600,299365960,10010,10010,10010,10010,0
20240930,160500,299365960,10010,10010,10010,10010,0
20240930,160400,299365960,10010,10010,10010,10010,0
20240930,160300,299365960,10010,10010,10010,10010,0
20240930,160200,299365960,10010,10010,10010,10010,0
20240930,160100,299365960,10010,10010,10010,10010,0
20240930,160000,299365960,10010,10010,10010,10010,0
20240930,155900,299365960,10010,10010,10010,10010,0
20240930,155800,299365960,10010,10010,10010,10010,0
20240930,155700,299365960,10010,10010,10010,10010,500
20240930,155600,299365960,10010,10010,10010,10010,0
20240930,155500,299365960,10010,10010,10010,10010,0
20240930,155400,299365960,10010,10010,10010,10010,0
20240930,155300,299365960,10010,10010,10010,10010,0
20240930,155200,299365960,10010,10010,10010,10010,0
20240930,155100,299365960,10010,10010,10010,10010,0
20240930,155000,299365960,10010,10010,10010,10010,0
20240930,154900,299365960,10010,10010,10010,10010,0
20240930,154800,299365960,10010,10010,10010,10010,0
20240930,154700,299365960,10010,10010,10010,10010,0
20240930,154600,299365960,10010,10010,10010,10010,0
20240930,154500,299365960,10010,10010,10010,10010,0
20240930,154400,299365960,10010,10010,10010,10010,0
20240930,154300,299365960,10010,10010,10010,10010,0
20240930,154200,299365960,10010,10010,10010,10010,0
20240930,154100,299365960,10010,10010,10010,10010,0
20240930,154000,299365960,10010,10010,10010,10010,0
20240930,153900,299365960,10010,10010,10010,10010,0
20240930,153800,299365960,10010,10010,10010,10010,0
20240930,153700,299365960,10010,10010,10010,10010,0
20240930,153600,299365960,10010,10010,10010,10010,0
20240930,153500,299365960,10010,10010,10010,10010,0
20240930,153400,299365960,10010,10010,10010,10010,0
20240930,153300,299365960,10010,10010,10010,10010,0
20240930,153200,299365960,10010,10010,10010,10010,0
20240930,153100,299365960,10010,10010,10010,10010,0
20240930,153000,299365960,10010,10010,10010,10010,500
20240930,152900,294360960,10020,10020,10020,10020,0
20240930,152800,294360960,10020,10020,10020,10020,0
20240930,152700,294360960,10020,10020,10020,10020,0
20240930,152600,294360960,10020,10020,10020,10020,0
20240930,152500,294360960,10020,10020,10020,10020,0
20240930,152400,294360960,10020,10020,10020,10020,0
20240930,152300,294360960,10020,10020,10020,10020,0
20240930,152200,294360960,10020,10020,10020,10020,0
20240930,152100,294360960,10020,10020,10020,10020,0
20240930,152000,294360960,10020,10020,10020,10020,0
20240930,151900,294360960,10020,10020,10030,10020,310
20240930,151800,291253500,10020,10020,10020,10020,117
20240930,151700,290081160,10030,10030,10030,10020,291
20240930,151600,287163330,10030,10030,10030,10030,152
20240930,151500,285638770,10020,10020,10020,10020,102
20240930,151400,284616730,10030,10030,10030,10030,1
20240930,151300,284606700,10020,10020,10020,10020,0
20240930,151200,284606700,10020,10020,10020,10020,0
20240930,151100,284606700,10020,10020,10020,10020,86
20240930,151000,283744980,10020,10020,10020,10020,1353
20240930,150900,270187920,10030,10030,10030,10030,100
20240930,150800,269184920,10030,10030,10030,10030,0
20240930,150700,269184920,10030,10030,10030,10030,0
20240930,150600,269184920,10030,10040,10040,10030,49
20240930,150500,268693350,10030,10030,10030,10030,0
20240930,150400,268693350,10030,10030,10030,10030,0
20240930,150300,268693350,10030,10030,10030,10030,104
20240930,150200,267650230,10030,10030,10030,10030,0
20240930,150100,267650230,10030,10030,10030,10030,188
20240930,150000,265764590,10010,10010,10010,10010,0
20240930,145900,265764590,10010,10010,10010,10010,0
20240930,145800,265764590,10010,10010,10010,10010,0
20240930,145700,265764590,10010,10010,10010,10010,100
20240930,145600,264763590,10020,10020,10020,10020,300
20240930,145500,261757590,10030,10030,10030,10030,0
20240930,145400,261757590,10030,10020,10030,10020,293
20240930,145300,258820730,10020,10020,10020,10000,3802
20240930,145200,220725190,10020,10030,10030,10020,4206
20240930,145100,178580260,10030,10030,10030,10030,0
20240930,145000,178580260,10030,10030,10030,10030,0
20240930,144900,178580260,10030,10030,10030,10030,0
20240930,144800,178580260,10030,10030,10030,10030,4
20240930,144700,178540140,10020,10020,10020,10020,0
20240930,144600,178540140,10020,10020,10020,10020,0
20240930,144500,178540140,10020,10020,10020,10020,0
20240930,144400,178540140,10020,10020,10020,10020,0
20240930,144300,178540140,10020,10020,10020,10020,0
20240930,144200,178540140,10020,10020,10020,10020,0
20240930,144100,178540140,10020,10020,10020,10020,0
20240930,144000,178540140,10020,10020,10020,10020,0
20240930,143900,178540140,10020,10020,10020,10020,0
20240930,143800,178540140,10020,10020,10020,10020,0
20240930,143700,178540140,10020,10020,10020,10020,0
20240930,143600,178540140,10020,10020,10020,10020,0
20240930,143500,178540140,10020,10020,10020,10020,0
20240930,143400,178540140,10020,10020,10020,10020,0
20240930,143300,178540140,10020,10020,10020,10020,0
20240930,143200,178540140,10020,10030,10030,10020,122
20240930,143100,177316700,10030,10030,10030,10030,0
20240930,143000,177316700,10030,10030,10030,10030,5
20240930,142900,177266550,10030,10030,10030,10030,0
20240930,142800,177266550,10030,10030,10030,10030,0
20240930,142700,177266550,10030,10030,10030,10030,0
20240930,142600,177266550,10030,10030,10030,10030,5
20240930,142500,177216400,10030,10030,10030,10030,0
20240930,142400,177216400,10030,10030,10030,10030,0
20240930,142300,177216400,10030,10030,10030,10030,5
20240930,142200,177166250,10030,10030,10030,10030,0
20240930,142100,177166250,10030,10030,10030,10030,0
20240930,142000,177166250,10030,10030,10030,10030,5
20240930,141900,177116100,10030,10030,10030,10030,0
20240930,141800,177116100,10030,10030,10030,10030,0
20240930,141700,177116100,10030,10030,10030,10030,5
20240930,141600,177065950,10020,10020,10020,10020,0
20240930,141500,177065950,10020,10030,10070,10020,112
20240930,141400,175939480,10020,10020,10020,10020,28
20240930,141300,175658920,10010,10010,10010,10010,19
20240930,141200,175468730,10010,10010,10010,10010,99
20240930,141100,174477740,10010,10010,10010,10010,5
20240930,141000,174427690,10010,10010,10010,10010,0
20240930,140900,174427690,10010,10010,10010,10010,56
20240930,140800,173867130,10010,10030,10030,10010,421
20240930,140700,169646520,10030,10030,10030,10030,0
20240930,140600,169646520,10030,10030,10030,10030,124
20240930,140500,168402800,10040,10040,10040,10040,1
20240930,140400,168392760,10030,10030,10030,10030,0
20240930,140300,168392760,10030,10030,10040,10030,1640
20240930,140200,151942990,10030,10030,10030,10030,118
20240930,140100,150759450,10030,10030,10030,10030,0
20240930,140000,150759450,10030,10030,10030,10030,9
20240930,135900,150669180,10050,10050,10050,10050,0
20240930,135800,150669180,10050,10050,10050,10050,0
20240930,135700,150669180,10050,10030,10050,10030,6
20240930,135600,150608980,10030,10030,10030,10030,0
20240930,135500,150608980,10030,10030,10030,10030,0
20240930,135400,150608980,10030,10060,10060,10030,6
20240930,135300,150548770,10030,10030,10030,10030,0
20240930,135200,150548770,10030,10030,10030,10030,0
20240930,135100,150548770,10030,10030,10030,10030,123
20240930,135000,149315080,10030,10030,10030,10030,0
20240930,134900,149315080,10030,10030,10030,10030,5
20240930,134800,149264930,10060,10060,10060,10060,0
20240930,134700,149264930,10060,10060,10060,10060,1
20240930,134600,149254870,10030,10040,10040,10030,214
20240930,134500,147106640,10070,10070,10070,10070,0
20240930,134400,147106640,10070,10070,10070,10070,1
20240930,134300,147096570,10040,10040,10040,10040,5
20240930,134200,147046370,10070,10070,10070,10070,0
20240930,134100,147046370,10070,10070,10070,10070,1
20240930,134000,147036300,10040,10040,10070,10040,12
20240930,133900,146915790,10040,10040,10040,10040,0
20240930,133800,146915790,10040,10040,10040,10040,0
20240930,133700,146915790,10040,10040,10040,10040,5
20240930,133600,146865590,10040,10040,10040,10040,0
20240930,133500,146865590,10040,10040,10040,10040,0
20240930,133400,146865590,10040,10040,10040,10040,5
20240930,133300,146815390,10070,10070,10070,10040,34
20240930,133200,146473130,10040,10040,10070,10040,35
20240930,133100,146120980,10040,10040,10040,10040,0
20240930,133000,146120980,10040,10040,10040,10040,1
20240930,132900,146110940,10040,10040,10040,10040,10
20240930,132800,146010540,10040,10040,10040,10040,0
20240930,132700,146010540,10040,10040,10040,10040,0
20240930,132600,146010540,10040,10040,10040,10040,5
20240930,132500,145960340,10040,10040,10040,10040,0
20240930,132400,145960340,10040,10040,10040,10040,0
20240930,132300,145960340,10040,10040,10040,10040,5
20240930,132200,145910140,10040,10040,10040,10040,0
20240930,132100,145910140,10040,10040,10040,10040,0
20240930,132000,145910140,10040,10040,10040,10040,5
20240930,131900,145859940,10040,10040,10040,10040,0
20240930,131800,145859940,10040,10040,10040,10040,0
20240930,131700,145859940,10040,10040,10040,10040,5
20240930,131600,145809740,10040,10040,10040,10040,0
20240930,131500,145809740,10040,10040,10040,10040,0
20240930,131400,145809740,10040,10040,10040,10040,5
20240930,131300,145759540,10040,10040,10040,10040,0
20240930,131200,145759540,10040,10040,10040,10040,50
20240930,131100,145257540,10040,10040,10040,10040,0
20240930,131000,145257540,10040,10040,10040,10040,0
20240930,130900,145257540,10040,10040,10040,10040,5
20240930,130800,145207340,10070,10070,10070,10070,0
20240930,130700,145207340,10070,10070,10070,10070,0
20240930,130600,145207340,10070,10040,10070,10040,13
20240930,130500,145076600,10040,10040,10040,10040,0
20240930,130400,145076600,10040,10040,10040,10040,0
20240930,130300,145076600,10040,10040,10040,10040,5
20240930,130200,145026400,10040,10040,10040,10040,0
20240930,130100,145026400,10040,10040,10040,10040,0
20240930,130000,145026400,10040,10040,10040,10040,5
20240930,125900,144976200,10050,10050,10050,10050,0
20240930,125800,144976200,10050,10050,10050,10050,2
20240930,125700,144956100,10040,10040,10040,10040,5
20240930,125600,144905900,10040,10040,10040,10040,0
20240930,125500,144905900,10040,10040,10040,10040,0
20240930,125400,144905900,10040,10040,10040,10040,5
20240930,125300,144855700,10040,10040,10040,10040,0
20240930,125200,144855700,10040,10040,10040,10040,10
20240930,125100,144755300,10040,10040,10040,10040,0
20240930,125000,144755300,10040,10040,10040,10040,0
20240930,124900,144755300,10040,10040,10040,10040,5
20240930,124800,144705100,10040,10040,10040,10040,0
20240930,124700,144705100,10040,10040,10040,10040,0
20240930,124600,144705100,10040,10040,10040,10040,5
20240930,124500,144654900,10050,10050,10050,10050,0
20240930,124400,144654900,10050,10050,10050,10050,5
20240930,124300,144604650,10060,10040,10060,10040,56
20240930,124200,144041390,10040,10040,10040,10040,0
20240930,124100,144041390,10040,10040,10040,10040,0
20240930,124000,144041390,10040,10040,10040,10040,5
20240930,123900,143991190,10060,10060,10060,10060,0
20240930,123800,143991190,10060,10040,10060,10040,13
20240930,123700,143860650,10040,10040,10040,10040,5
20240930,123600,143810450,10060,10040,10060,10040,3
20240930,123500,143780310,10040,10040,10040,10040,5
20240930,123400,143730110,10060,10060,10060,10060,0
20240930,123300,143730110,10060,10060,10060,10060,18
20240930,123200,143549030,10040,10040,10040,10040,5
20240930,123100,143498830,10060,10060,10060,10060,1
20240930,123000,143488770,10060,10060,10060,10060,0
20240930,122900,143488770,10060,10040,10060,10040,7
20240930,122800,143418470,10060,10060,10060,10060,0
20240930,122700,143418470,10060,10040,10060,10040,2
20240930,122600,143398370,10040,10050,10050,10040,6
20240930,122500,143338120,10050,10050,10050,10050,0
20240930,122400,143338120,10050,10050,10050,10050,0
20240930,122300,143338120,10050,10040,10050,10040,13
20240930,122200,143207520,10050,10050,10050,10050,3
20240930,122100,143177370,10050,10030,10050,10030,163
20240930,122000,141540710,10030,10030,10040,10030,8
20240930,121900,141460460,10030,10030,10030,10030,8
20240930,121800,141380220,10030,10030,10030,10030,0
20240930,121700,141380220,10030,10030,10030,10030,5
20240930,121600,141330070,10040,10040,10040,10040,0
20240930,121500,141330070,10040,10020,10040,10020,8
20240930,121400,141249890,10020,10020,10020,10020,0
20240930,121300,141249890,10020,10020,10020,10020,0
20240930,121200,141249890,10020,10020,10020,10020,5
20240930,121100,141199790,10040,10040,10040,10040,6
20240930,121000,141139550,10020,10020,10020,10020,0
20240930,120900,141139550,10020,10020,10020,10020,5
20240930,120800,141089450,10020,10020,10020,10020,0
20240930,120700,141089450,10020,10020,10020,10020,0
20240930,120600,141089450,10020,10020,10020,10020,5
20240930,120500,141039350,10020,10020,10020,10020,0
20240930,120400,141039350,10020,10020,10020,10020,0
20240930,120300,141039350,10020,10040,10040,10020,45
20240930,120200,140587650,10020,10020,10020,10020,0
20240930,120100,140587650,10020,10020,10020,10020,0
20240930,120000,140587650,10020,10020,10020,10020,5
20240930,115900,140537550,10010,10010,10010,10010,0
20240930,115800,140537550,10010,10010,10010,10010,0
20240930,115700,140537550,10010,10010,10010,10010,5
20240930,115600,140487500,10030,10030,10030,10030,20
20240930,115500,140286900,10030,10000,10030,10000,20
20240930,115400,140086450,10000,10000,10000,10000,0
20240930,115300,140086450,10000,10000,10000,10000,0
20240930,115200,140086450,10000,10000,10000,10000,5
20240930,115100,140036450,10000,10000,10000,10000,0
20240930,115000,140036450,10000,10000,10000,10000,0
20240930,114900,140036450,10000,10000,10000,10000,5
20240930,114800,139986450,10030,10030,10030,10030,0
20240930,114700,139986450,10030,10030,10030,10030,91
20240930,114600,139073720,10000,10000,10000,10000,7
20240930,114500,139003720,10030,10030,10030,10030,0
20240930,114400,139003720,10030,10000,10030,10000,2
20240930,114300,138983690,10000,10000,10000,10000,5
20240930,114200,138933690,10030,10030,10030,10030,0
20240930,114100,138933690,10030,10020,10030,10020,214
20240930,114000,136789400,10020,10030,10030,9990,650
20240930,113900,130276540,10000,10030,10030,10000,573
20240930,113800,124546510,10000,10030,10030,10000,6
20240930,113700,124486480,10000,10000,10000,10000,2
20240930,113600,124466480,9990,9990,9990,9990,0
20240930,113500,124466480,9990,9990,9990,9990,5
20240930,113400,124416530,10020,10020,10020,10020,34
20240930,113300,124075850,10030,10030,10030,10030,1
20240930,113200,124065820,10020,9990,10030,9990,76
20240930,113100,123304350,10020,10020,10020,10020,0
20240930,113000,123304350,10020,10000,10020,9990,515
20240930,112900,118149580,10000,10040,10040,10000,2177
20240930,112800,96361860,10060,10060,10060,10060,0
20240930,112700,96361860,10060,10060,10060,10060,1
20240930,112600,96351800,10020,10020,10020,10020,5
20240930,112500,96301700,10060,10060,10060,10060,0
20240930,112400,96301700,10060,10060,10060,10020,5
20240930,112300,96251520,10020,10020,10020,10020,5
20240930,112200,96201420,10050,10050,10050,10050,1
20240930,112100,96191370,10050,10050,10050,10050,1
20240930,112000,96181320,10020,10020,10020,10020,5
20240930,111900,96131220,10050,10040,10050,10040,2
20240930,111800,96111130,10010,10010,10030,10010,9
20240930,111700,96021020,10030,10030,10030,10030,0
20240930,111600,96021020,10030,10030,10030,10030,0
20240930,111500,96021020,10030,10010,10030,10010,10
20240930,111400,95920840,10030,10030,10030,10030,0
20240930,111300,95920840,10030,10030,10030,10030,0
20240930,111200,95920840,10030,10020,10030,10000,45
20240930,111100,95470030,10030,10010,10030,9990,2180
20240930,111000,73648600,10010,10020,10020,10010,395
20240930,110900,69691290,10020,10030,10030,10020,206
20240930,110800,67625420,10070,10030,10070,10030,2
20240930,110700,67605320,10070,10070,10070,10070,1
20240930,110600,67595250,10030,10030,10030,10030,206
20240930,110500,65529070,10070,10070,10070,10070,0
20240930,110400,65529070,10070,10070,10070,10070,1
20240930,110300,65519000,10030,10040,10070,10030,184
20240930,110200,63671890,10030,10030,10030,10030,41
20240930,110100,63260660,10030,10040,10040,10030,28
20240930,110000,62979580,10040,10040,10040,10040,5
20240930,105900,62929380,10070,10070,10070,10070,0
20240930,105800,62929380,10070,10040,10070,10040,173
20240930,105700,61192430,10040,10070,10070,10040,10
20240930,105600,61091880,10070,10070,10070,10070,0
20240930,105500,61091880,10070,10040,10070,10040,8
20240930,105400,61011530,10080,10080,10080,10080,0
20240930,105300,61011530,10080,10040,10080,10040,4
20240930,105200,60971300,10040,10040,10040,10040,5
20240930,105100,60921100,10070,10070,10070,10070,1
20240930,105000,60911030,10070,10040,10070,10040,2
20240930,104900,60890920,10040,10030,10060,10030,85
20240930,104800,60036040,10030,10030,10060,10030,12
20240930,104700,59915650,10060,10030,10060,10030,9
20240930,104600,59825290,10030,10030,10050,10030,12
20240930,104500,59704910,10030,10030,10050,10030,19
20240930,104400,59514260,10030,10030,10030,10020,143
20240930,104300,58080100,10020,10040,10040,10020,622
20240930,104200,51842420,10040,10040,10040,10040,0
20240930,104100,51842420,10040,10030,10040,10030,8
20240930,104000,51762150,10030,10030,10030,10030,0
20240930,103900,51762150,10030,10030,10030,10030,0
20240930,103800,51762150,10030,10030,10030,10030,5
20240930,103700,51712000,10030,10030,10030,10030,0
20240930,103600,51712000,10030,10030,10030,10030,0
20240930,103500,51712000,10030,10040,10040,10030,50
20240930,103400,51210060,10060,10040,10060,10040,9
20240930,103300,51119680,10040,10040,10040,10040,0
20240930,103200,51119680,10040,10040,10040,10040,5
20240930,103100,51069480,10060,10060,10060,10060,0
20240930,103000,51069480,10060,10060,10060,10060,1
20240930,102900,51059420,10040,10040,10040,10040,5
20240930,102800,51009220,10060,10060,10060,10060,20
20240930,102700,50808020,10060,10060,10060,10060,1
20240930,102600,50797960,10040,10040,10040,10040,5
20240930,102500,50747760,10060,10040,10060,10040,9
20240930,102400,50657380,10040,10040,10040,10040,20
20240930,102300,50456580,10040,10040,10040,10040,5
20240930,102200,50406380,10050,10050,10050,10050,47
20240930,102100,49934030,10040,10040,10040,10040,5
20240930,102000,49883830,10050,10050,10050,10050,1
20240930,101900,49873780,10040,10040,10040,10040,1
20240930,101800,49863740,10020,10020,10020,10020,5
20240930,101700,49813640,10020,10020,10020,10010,346
20240930,101600,46347230,10020,10020,10020,10020,0
20240930,101500,46347230,10020,10020,10020,10020,5
20240930,101400,46297130,10020,10030,10030,10020,588
20240930,101300,40403720,10030,10050,10050,10030,483
20240930,101200,35554110,10050,10050,10050,10050,5
20240930,101100,35503860,10050,10050,10050,10050,0
20240930,101000,35503860,10050,10050,10050,10050,0
20240930,100900,35503860,10050,10050,10050,10050,5
20240930,100800,35453610,10070,10070,10070,10070,0
20240930,100700,35453610,10070,10050,10070,10050,2
20240930,100600,35433490,10050,10050,10050,10050,5
20240930,100500,35383240,10070,10070,10070,10070,1
20240930,100400,35373170,10070,10050,10070,10050,2
20240930,100300,35353050,10050,10050,10050,10050,5
20240930,100200,35302800,10070,10050,10070,10050,168
20240930,100100,33611540,10050,10050,10050,10050,5
20240930,100000,33561290,10070,10070,10070,10070,1
20240930,095900,33551220,10070,10040,10070,10040,2
20240930,095800,33531110,10040,10040,10040,10040,5
20240930,095700,33480910,10070,10040,10070,10040,2
20240930,095600,33460800,10040,10060,10060,10040,83
20240930,095500,32626040,10040,10040,10040,10040,255
20240930,095400,30065840,10060,10060,10060,10060,0
20240930,095300,30065840,10060,10040,10060,10040,2
20240930,095200,30045740,10040,10050,10060,10040,31
20240930,095100,29734270,10040,10050,10050,10040,121
20240930,095000,28518430,10050,10060,10060,10040,652
20240930,094900,21963120,10070,10120,10120,10070,242
20240930,094800,19524060,10120,10070,10120,10070,2
20240930,094700,19503870,10070,10070,10070,10070,0
20240930,094600,19503870,10070,10100,10100,10070,53
20240930,094500,18968900,10130,10130,10130,10130,0
20240930,094400,18968900,10130,10080,10130,10080,17
20240930,094300,18797490,10130,10100,10130,10080,103
20240930,094200,17756070,10080,10100,10100,10080,24
20240930,094100,17513790,10070,10070,10070,10070,0
20240930,094000,17513790,10070,10070,10070,10070,0
20240930,093900,17513790,10070,10070,10070,10070,10
20240930,093800,17413090,10090,10090,10090,10090,0
20240930,093700,17413090,10090,10090,10090,10090,0
20240930,093600,17413090,10090,10090,10090,10090,0
20240930,093500,17413090,10090,10090,10090,10090,0
20240930,093400,17413090,10090,10090,10090,10090,0
20240930,093300,17413090,10090,10090,10090,10090,0
20240930,093200,17413090,10090,10090,10090,10090,0
20240930,093100,17413090,10090,10080,10090,10080,17
20240930,093000,17241600,10070,10070,10070,10070,22
20240930,092900,17020060,10060,10060,10060,10060,0
20240930,092800,17020060,10060,10130,10130,10060,109
20240930,092700,15919820,10120,10110,10120,10080,416
20240930,092600,11718140,10120,10120,10120,10120,0
20240930,092500,11718140,10120,10120,10120,10120,0
20240930,092400,11718140,10120,10120,10120,10120,0
20240930,092300,11718140,10120,10120,10120,10120,20
20240930,092200,11515740,10150,10130,10150,10100,56
20240930,092100,10948590,10150,10150,10150,10110,181
20240930,092000,9114160,10150,10150,10150,10150,0
20240930,091900,9114160,10150,10150,10150,10150,10
20240930,091800,9012660,10150,10150,10150,10150,0
20240930,091700,9012660,10150,10110,10150,10110,18
20240930,091600,8830000,10110,10110,10110,10110,15
20240930,091500,8678350,10110,10110,10110,10110,0
20240930,091400,8678350,10110,10110,10110,10110,0
20240930,091300,8678350,10110,10110,10110,10110,100
20240930,091200,7667350,10150,10150,10150,10150,1
20240930,091100,7657200,10150,10150,10150,10150,0
20240930,091000,7657200,10150,10150,10150,10150,0
20240930,090900,7657200,10150,10110,10150,10110,2
20240930,090800,7636940,10110,10110,10110,10110,16
20240930,090700,7475180,10110,10130,10130,10110,212
20240930,090600,5329830,10130,10130,10130,10130,0
20240930,090500,5329830,10130,10160,10160,10130,3
20240930,090400,5299380,10160,10110,10160,10110,2
20240930,090300,5279110,10110,10110,10110,10110,0
20240930,090200,5279110,10110,10130,10130,10110,274
20240930,090100,2504910,10130,10150,10150,10130,37
20240930,090000,2129960,10140,10150,10150,10140,210