KissMeData/001070/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,183300,20631620,5950,5950,5950,5950,93
20240930,183200,20631620,5950,5950,5950,5950,0
20240930,183100,20631620,5950,5950,5950,5950,0
20240930,183000,20631620,5950,5950,5950,5950,0
20240930,182900,20631620,5950,5950,5950,5950,0
20240930,182800,20631620,5950,5950,5950,5950,0
20240930,182700,20631620,5950,5950,5950,5950,0
20240930,182600,20631620,5950,5950,5950,5950,0
20240930,182500,20631620,5950,5950,5950,5950,0
20240930,182400,20631620,5950,5950,5950,5950,0
20240930,182300,20631620,5950,5950,5950,5950,0
20240930,182200,20631620,5950,5950,5950,5950,0
20240930,182100,20631620,5950,5950,5950,5950,0
20240930,182000,20631620,5950,5950,5950,5950,0
20240930,181900,20631620,5950,5950,5950,5950,0
20240930,181800,20631620,5950,5950,5950,5950,0
20240930,181700,20631620,5950,5950,5950,5950,0
20240930,181600,20631620,5950,5950,5950,5950,0
20240930,181500,20631620,5950,5950,5950,5950,0
20240930,181400,20631620,5950,5950,5950,5950,0
20240930,181300,20631620,5950,5950,5950,5950,0
20240930,181200,20631620,5950,5950,5950,5950,0
20240930,181100,20631620,5950,5950,5950,5950,0
20240930,181000,20631620,5950,5950,5950,5950,0
20240930,180900,20631620,5950,5950,5950,5950,0
20240930,180800,20631620,5950,5950,5950,5950,0
20240930,180700,20631620,5950,5950,5950,5950,0
20240930,180600,20631620,5950,5950,5950,5950,0
20240930,180500,20631620,5950,5950,5950,5950,0
20240930,180400,20631620,5950,5950,5950,5950,0
20240930,180300,20631620,5950,5950,5950,5950,93
20240930,180200,20631620,5950,5950,5950,5950,0
20240930,180100,20631620,5950,5950,5950,5950,0
20240930,180000,20631620,5950,5950,5950,5950,0
20240930,175900,20631620,5950,5950,5950,5950,0
20240930,175800,20631620,5950,5950,5950,5950,0
20240930,175700,20631620,5950,5950,5950,5950,0
20240930,175600,20631620,5950,5950,5950,5950,0
20240930,175500,20631620,5950,5950,5950,5950,0
20240930,175400,20631620,5950,5950,5950,5950,0
20240930,175300,20631620,5950,5950,5950,5950,0
20240930,175200,20631620,5950,5950,5950,5950,0
20240930,175100,20631620,5950,5950,5950,5950,0
20240930,175000,20631620,5950,5950,5950,5950,0
20240930,174900,20631620,5950,5950,5950,5950,0
20240930,174800,20631620,5950,5950,5950,5950,0
20240930,174700,20631620,5950,5950,5950,5950,0
20240930,174600,20631620,5950,5950,5950,5950,0
20240930,174500,20631620,5950,5950,5950,5950,0
20240930,174400,20631620,5950,5950,5950,5950,0
20240930,174300,20631620,5950,5950,5950,5950,0
20240930,174200,20631620,5950,5950,5950,5950,0
20240930,174100,20631620,5950,5950,5950,5950,0
20240930,174000,20631620,5950,5950,5950,5950,0
20240930,173900,20631620,5950,5950,5950,5950,0
20240930,173800,20631620,5950,5950,5950,5950,0
20240930,173700,20631620,5950,5950,5950,5950,0
20240930,173600,20631620,5950,5950,5950,5950,0
20240930,173500,20631620,5950,5950,5950,5950,0
20240930,173400,20631620,5950,5950,5950,5950,0
20240930,173300,20631620,5950,5950,5950,5950,93
20240930,173200,20631620,5950,5950,5950,5950,0
20240930,173100,20631620,5950,5950,5950,5950,0
20240930,173000,20631620,5950,5950,5950,5950,0
20240930,172900,20631620,5950,5950,5950,5950,0
20240930,172800,20631620,5950,5950,5950,5950,0
20240930,172700,20631620,5950,5950,5950,5950,0
20240930,172600,20631620,5950,5950,5950,5950,0
20240930,172500,20631620,5950,5950,5950,5950,0
20240930,172400,20631620,5950,5950,5950,5950,0
20240930,172300,20631620,5950,5950,5950,5950,0
20240930,172200,20631620,5950,5950,5950,5950,0
20240930,172100,20631620,5950,5950,5950,5950,0
20240930,172000,20631620,5950,5950,5950,5950,0
20240930,171900,20631620,5950,5950,5950,5950,0
20240930,171800,20631620,5950,5950,5950,5950,0
20240930,171700,20631620,5950,5950,5950,5950,0
20240930,171600,20631620,5950,5950,5950,5950,0
20240930,171500,20631620,5950,5950,5950,5950,0
20240930,171400,20631620,5950,5950,5950,5950,0
20240930,171300,20631620,5950,5950,5950,5950,0
20240930,171200,20631620,5950,5950,5950,5950,0
20240930,171100,20631620,5950,5950,5950,5950,0
20240930,171000,20631620,5950,5950,5950,5950,0
20240930,170900,20631620,5950,5950,5950,5950,0
20240930,170800,20631620,5950,5950,5950,5950,0
20240930,170700,20631620,5950,5950,5950,5950,0
20240930,170600,20631620,5950,5950,5950,5950,0
20240930,170500,20631620,5950,5950,5950,5950,0
20240930,170400,20631620,5950,5950,5950,5950,0
20240930,170300,20631620,5950,5950,5950,5950,93
20240930,170200,20631620,5950,5950,5950,5950,0
20240930,170100,20631620,5950,5950,5950,5950,0
20240930,170000,20631620,5950,5950,5950,5950,0
20240930,165900,20631620,5950,5950,5950,5950,0
20240930,165800,20631620,5950,5950,5950,5950,0
20240930,165700,20631620,5950,5950,5950,5950,0
20240930,165600,20631620,5950,5950,5950,5950,0
20240930,165500,20631620,5950,5950,5950,5950,0
20240930,165400,20631620,5950,5950,5950,5950,0
20240930,165300,20631620,5950,5950,5950,5950,0
20240930,165200,20631620,5950,5950,5950,5950,0
20240930,165100,20631620,5950,5950,5950,5950,0
20240930,165000,20631620,5950,5950,5950,5950,0
20240930,164900,20631620,5950,5950,5950,5950,0
20240930,164800,20631620,5950,5950,5950,5950,0
20240930,164700,20631620,5950,5950,5950,5950,0
20240930,164600,20631620,5950,5950,5950,5950,0
20240930,164500,20631620,5950,5950,5950,5950,0
20240930,164400,20631620,5950,5950,5950,5950,0
20240930,164300,20631620,5950,5950,5950,5950,0
20240930,164200,20631620,5950,5950,5950,5950,0
20240930,164100,20631620,5950,5950,5950,5950,0
20240930,164000,20631620,5950,5950,5950,5950,0
20240930,163900,20631620,5950,5950,5950,5950,0
20240930,163800,20631620,5950,5950,5950,5950,0
20240930,163700,20631620,5950,5950,5950,5950,0
20240930,163600,20631620,5950,5950,5950,5950,0
20240930,163500,20631620,5950,5950,5950,5950,0
20240930,163400,20631620,5950,5950,5950,5950,0
20240930,163300,20631620,5950,5950,5950,5950,93
20240930,163200,20631620,5950,5950,5950,5950,0
20240930,163100,20631620,5950,5950,5950,5950,0
20240930,163000,20631620,5950,5950,5950,5950,0
20240930,162900,20631620,5950,5950,5950,5950,0
20240930,162800,20631620,5950,5950,5950,5950,0
20240930,162700,20631620,5950,5950,5950,5950,0
20240930,162600,20631620,5950,5950,5950,5950,0
20240930,162500,20631620,5950,5950,5950,5950,0
20240930,162400,20631620,5950,5950,5950,5950,0
20240930,162300,20631620,5950,5950,5950,5950,0
20240930,162200,20631620,5950,5950,5950,5950,0
20240930,162100,20631620,5950,5950,5950,5950,0
20240930,162000,20631620,5950,5950,5950,5950,0
20240930,161900,20631620,5950,5950,5950,5950,0
20240930,161800,20631620,5950,5950,5950,5950,0
20240930,161700,20631620,5950,5950,5950,5950,0
20240930,161600,20631620,5950,5950,5950,5950,0
20240930,161500,20631620,5950,5950,5950,5950,0
20240930,161400,20631620,5950,5950,5950,5950,0
20240930,161300,20631620,5950,5950,5950,5950,0
20240930,161200,20631620,5950,5950,5950,5950,0
20240930,161100,20631620,5950,5950,5950,5950,0
20240930,161000,20631620,5950,5950,5950,5950,0
20240930,160900,20631620,5950,5950,5950,5950,0
20240930,160800,20631620,5950,5950,5950,5950,0
20240930,160700,20631620,5950,5950,5950,5950,0
20240930,160600,20631620,5950,5950,5950,5950,0
20240930,160500,20631620,5950,5950,5950,5950,0
20240930,160400,20631620,5950,5950,5950,5950,0
20240930,160300,20631620,5950,5950,5950,5950,93
20240930,160200,20631620,5950,5950,5950,5950,0
20240930,160100,20631620,5950,5950,5950,5950,0
20240930,160000,20631620,5950,5950,5950,5950,0
20240930,155900,20631620,5950,5950,5950,5950,0
20240930,155800,20631620,5950,5950,5950,5950,0
20240930,155700,20631620,5950,5950,5950,5950,0
20240930,155600,20631620,5950,5950,5950,5950,0
20240930,155500,20631620,5950,5950,5950,5950,0
20240930,155400,20631620,5950,5950,5950,5950,0
20240930,155300,20631620,5950,5950,5950,5950,0
20240930,155200,20631620,5950,5950,5950,5950,0
20240930,155100,20631620,5950,5950,5950,5950,0
20240930,155000,20631620,5950,5950,5950,5950,0
20240930,154900,20631620,5950,5950,5950,5950,0
20240930,154800,20631620,5950,5950,5950,5950,0
20240930,154700,20631620,5950,5950,5950,5950,0
20240930,154600,20631620,5950,5950,5950,5950,0
20240930,154500,20631620,5950,5950,5950,5950,0
20240930,154400,20631620,5950,5950,5950,5950,0
20240930,154300,20631620,5950,5950,5950,5950,0
20240930,154200,20631620,5950,5950,5950,5950,0
20240930,154100,20631620,5950,5950,5950,5950,0
20240930,154000,20631620,5950,5950,5950,5950,0
20240930,153900,20631620,5950,5950,5950,5950,0
20240930,153800,20631620,5950,5950,5950,5950,0
20240930,153700,20631620,5950,5950,5950,5950,0
20240930,153600,20631620,5950,5950,5950,5950,0
20240930,153500,20631620,5950,5950,5950,5950,0
20240930,153400,20631620,5950,5950,5950,5950,0
20240930,153300,20631620,5950,5950,5950,5950,93
20240930,153200,20631620,5950,5950,5950,5950,0
20240930,153100,20631620,5950,5950,5950,5950,0
20240930,153000,20631620,5950,5950,5950,5950,93
20240930,152900,20078270,5950,5950,5950,5950,0
20240930,152800,20078270,5950,5950,5950,5950,0
20240930,152700,20078270,5950,5950,5950,5950,0
20240930,152600,20078270,5950,5950,5950,5950,0
20240930,152500,20078270,5950,5950,5950,5950,0
20240930,152400,20078270,5950,5950,5950,5950,0
20240930,152300,20078270,5950,5950,5950,5950,0
20240930,152200,20078270,5950,5950,5950,5950,0
20240930,152100,20078270,5950,5950,5950,5950,0
20240930,152000,20078270,5950,5950,5950,5950,0
20240930,151900,20078270,5950,5940,5950,5940,2
20240930,151800,20066380,5940,5950,5950,5940,45
20240930,151700,19798880,5970,5970,5970,5970,0
20240930,151600,19798880,5970,5970,5970,5970,0
20240930,151500,19798880,5970,5970,5970,5970,0
20240930,151400,19798880,5970,5970,5970,5970,0
20240930,151300,19798880,5970,5960,5970,5960,15
20240930,151200,19709390,5960,5960,5960,5960,0
20240930,151100,19709390,5960,5960,5960,5960,0
20240930,151000,19709390,5960,5960,5960,5960,0
20240930,150900,19709390,5960,5960,5960,5960,0
20240930,150800,19709390,5960,5960,5960,5960,0
20240930,150700,19709390,5960,5960,5960,5960,0
20240930,150600,19709390,5960,5960,5960,5960,0
20240930,150500,19709390,5960,5960,5960,5960,0
20240930,150400,19709390,5960,5960,5960,5960,0
20240930,150300,19709390,5960,5960,5960,5960,4
20240930,150200,19685550,5970,5970,5970,5970,0
20240930,150100,19685550,5970,5970,5970,5970,0
20240930,150000,19685550,5970,5970,5970,5970,0
20240930,145900,19685550,5970,5970,5970,5970,0
20240930,145800,19685550,5970,5970,5970,5970,0
20240930,145700,19685550,5970,5960,5970,5960,7
20240930,145600,19643820,5960,5960,5960,5960,0
20240930,145500,19643820,5960,5960,5960,5960,4
20240930,145400,19619980,5970,5970,5970,5970,1
20240930,145300,19614010,5960,5960,5960,5960,10
20240930,145200,19554410,5970,5970,5970,5970,1
20240930,145100,19548440,5960,5960,5960,5960,10
20240930,145000,19488840,5970,5970,5970,5970,0
20240930,144900,19488840,5970,5970,5970,5970,0
20240930,144800,19488840,5970,5970,5970,5970,0
20240930,144700,19488840,5970,5970,5970,5970,0
20240930,144600,19488840,5970,5950,5970,5950,10
20240930,144500,19429320,5950,5950,5950,5950,0
20240930,144400,19429320,5950,5950,5950,5950,0
20240930,144300,19429320,5950,5950,5970,5950,8
20240930,144200,19381700,5920,5930,5930,5920,60
20240930,144100,19026440,5950,5950,5950,5950,0
20240930,144000,19026440,5950,5950,5950,5950,0
20240930,143900,19026440,5950,5950,5950,5950,0
20240930,143800,19026440,5950,5950,5950,5950,0
20240930,143700,19026440,5950,5950,5950,5950,2
20240930,143600,19014540,5950,5950,5950,5950,0
20240930,143500,19014540,5950,5950,5950,5950,0
20240930,143400,19014540,5950,5950,5950,5950,0
20240930,143300,19014540,5950,5950,5950,5950,0
20240930,143200,19014540,5950,5950,5950,5950,0
20240930,143100,19014540,5950,5950,5950,5950,0
20240930,143000,19014540,5950,5950,5950,5950,0
20240930,142900,19014540,5950,5950,5950,5950,0
20240930,142800,19014540,5950,5950,5950,5950,0
20240930,142700,19014540,5950,5950,5950,5950,0
20240930,142600,19014540,5950,5940,5950,5940,6
20240930,142500,18978890,5940,5940,5940,5940,0
20240930,142400,18978890,5940,5940,5940,5940,0
20240930,142300,18978890,5940,5940,5940,5940,0
20240930,142200,18978890,5940,5940,5940,5940,0
20240930,142100,18978890,5940,5940,5940,5940,4
20240930,142000,18955130,5940,5940,5940,5940,0
20240930,141900,18955130,5940,5940,5940,5940,0
20240930,141800,18955130,5940,5940,5940,5940,0
20240930,141700,18955130,5940,5940,5940,5940,1
20240930,141600,18949190,5950,5950,5950,5950,0
20240930,141500,18949190,5950,5950,5950,5950,0
20240930,141400,18949190,5950,5950,5960,5950,12
20240930,141300,18877780,5940,5930,5940,5930,14
20240930,141200,18794750,5930,5930,5930,5930,0
20240930,141100,18794750,5930,5930,5930,5930,0
20240930,141000,18794750,5930,5930,5930,5930,0
20240930,140900,18794750,5930,5930,5930,5930,0
20240930,140800,18794750,5930,5930,5930,5930,0
20240930,140700,18794750,5930,5930,5930,5930,0
20240930,140600,18794750,5930,5930,5930,5930,0
20240930,140500,18794750,5930,5930,5930,5930,0
20240930,140400,18794750,5930,5930,5930,5930,0
20240930,140300,18794750,5930,5930,5930,5930,0
20240930,140200,18794750,5930,5930,5930,5930,0
20240930,140100,18794750,5930,5930,5930,5930,0
20240930,140000,18794750,5930,5930,5930,5930,0
20240930,135900,18794750,5930,5930,5930,5930,0
20240930,135800,18794750,5930,5930,5930,5930,0
20240930,135700,18794750,5930,5930,5930,5930,0
20240930,135600,18794750,5930,5930,5930,5930,0
20240930,135500,18794750,5930,5930,5930,5930,0
20240930,135400,18794750,5930,5930,5930,5930,0
20240930,135300,18794750,5930,5930,5930,5930,0
20240930,135200,18794750,5930,5930,5930,5930,0
20240930,135100,18794750,5930,5930,5930,5930,0
20240930,135000,18794750,5930,5930,5930,5930,0
20240930,134900,18794750,5930,5930,5930,5930,0
20240930,134800,18794750,5930,5930,5930,5930,0
20240930,134700,18794750,5930,5930,5930,5930,1
20240930,134600,18788820,5920,5930,5930,5920,2
20240930,134500,18776970,5930,5930,5930,5930,1
20240930,134400,18771040,5930,5930,5930,5930,0
20240930,134300,18771040,5930,5930,5930,5930,0
20240930,134200,18771040,5930,5930,5930,5930,0
20240930,134100,18771040,5930,5930,5930,5930,4
20240930,134000,18747320,5950,5950,5950,5950,0
20240930,133900,18747320,5950,5950,5950,5950,0
20240930,133800,18747320,5950,5950,5950,5950,0
20240930,133700,18747320,5950,5930,5950,5930,47
20240930,133600,18468590,5930,5930,5930,5930,0
20240930,133500,18468590,5930,5930,5930,5930,0
20240930,133400,18468590,5930,5930,5930,5930,0
20240930,133300,18468590,5930,5930,5930,5930,0
20240930,133200,18468590,5930,5930,5930,5930,0
20240930,133100,18468590,5930,5930,5930,5930,0
20240930,133000,18468590,5930,5930,5930,5930,5
20240930,132900,18438940,5930,5870,5930,5870,260
20240930,132800,16912680,5870,5860,5870,5840,320
20240930,132700,15041560,5870,5870,5870,5870,100
20240930,132600,14454560,5870,5880,5880,5870,521
20240930,132500,11394240,5890,5900,5900,5890,50
20240930,132400,11099620,5890,5930,5930,5890,100
20240930,132300,10509090,5970,5970,5970,5970,0
20240930,132200,10509090,5970,5970,5970,5970,0
20240930,132100,10509090,5970,5970,5970,5970,0
20240930,132000,10509090,5970,5970,5970,5970,0
20240930,131900,10509090,5970,5970,5970,5970,50
20240930,131800,10210590,5980,5980,5980,5980,0
20240930,131700,10210590,5980,5980,5980,5980,0
20240930,131600,10210590,5980,5980,5980,5980,0
20240930,131500,10210590,5980,5980,5980,5980,0
20240930,131400,10210590,5980,5980,5980,5980,0
20240930,131300,10210590,5980,5980,5980,5980,0
20240930,131200,10210590,5980,5980,5980,5980,0
20240930,131100,10210590,5980,5980,5980,5980,0
20240930,131000,10210590,5980,5980,5980,5980,0
20240930,130900,10210590,5980,5980,5980,5980,0
20240930,130800,10210590,5980,5980,5980,5980,0
20240930,130700,10210590,5980,5980,5980,5980,0
20240930,130600,10210590,5980,5980,5980,5980,0
20240930,130500,10210590,5980,5980,5980,5980,0
20240930,130400,10210590,5980,5980,5980,5980,0
20240930,130300,10210590,5980,5980,5980,5980,0
20240930,130200,10210590,5980,5980,5980,5980,0
20240930,130100,10210590,5980,5980,5980,5980,0
20240930,130000,10210590,5980,5980,5980,5980,0
20240930,125900,10210590,5980,5980,5980,5980,0
20240930,125800,10210590,5980,5980,5980,5980,0
20240930,125700,10210590,5980,5980,5980,5980,0
20240930,125600,10210590,5980,5980,5980,5980,0
20240930,125500,10210590,5980,5980,5980,5980,0
20240930,125400,10210590,5980,5980,5980,5980,0
20240930,125300,10210590,5980,5980,5980,5980,0
20240930,125200,10210590,5980,5980,5980,5980,0
20240930,125100,10210590,5980,5980,5980,5980,0
20240930,125000,10210590,5980,5980,5980,5980,0
20240930,124900,10210590,5980,5980,5980,5980,0
20240930,124800,10210590,5980,5980,5980,5980,0
20240930,124700,10210590,5980,5980,5980,5980,0
20240930,124600,10210590,5980,5980,5980,5980,0
20240930,124500,10210590,5980,5980,5980,5980,0
20240930,124400,10210590,5980,5980,5980,5980,0
20240930,124300,10210590,5980,5980,5980,5980,0
20240930,124200,10210590,5980,5980,5980,5980,0
20240930,124100,10210590,5980,5980,5980,5980,0
20240930,124000,10210590,5980,5980,5980,5980,0
20240930,123900,10210590,5980,5980,5980,5980,0
20240930,123800,10210590,5980,5980,5980,5980,0
20240930,123700,10210590,5980,5980,5980,5980,0
20240930,123600,10210590,5980,5980,5980,5980,0
20240930,123500,10210590,5980,5980,5980,5980,0
20240930,123400,10210590,5980,5980,5980,5980,0
20240930,123300,10210590,5980,5980,5980,5980,0
20240930,123200,10210590,5980,5980,5980,5980,0
20240930,123100,10210590,5980,5980,5980,5980,0
20240930,123000,10210590,5980,5980,5980,5980,0
20240930,122900,10210590,5980,5980,5980,5980,0
20240930,122800,10210590,5980,5980,5980,5980,0
20240930,122700,10210590,5980,5980,5980,5980,0
20240930,122600,10210590,5980,5980,5980,5980,0
20240930,122500,10210590,5980,5980,5980,5980,0
20240930,122400,10210590,5980,5980,5980,5980,0
20240930,122300,10210590,5980,5980,5980,5980,0
20240930,122200,10210590,5980,5980,5980,5980,0
20240930,122100,10210590,5980,5980,5980,5980,0
20240930,122000,10210590,5980,5980,5980,5980,0
20240930,121900,10210590,5980,5980,5980,5980,0
20240930,121800,10210590,5980,5980,5980,5980,0
20240930,121700,10210590,5980,5980,5980,5980,0
20240930,121600,10210590,5980,5980,5980,5980,0
20240930,121500,10210590,5980,5980,5980,5980,0
20240930,121400,10210590,5980,5980,5980,5980,0
20240930,121300,10210590,5980,5980,5980,5980,0
20240930,121200,10210590,5980,5980,5980,5980,0
20240930,121100,10210590,5980,5980,5980,5980,0
20240930,121000,10210590,5980,5980,5980,5980,0
20240930,120900,10210590,5980,5980,5980,5980,0
20240930,120800,10210590,5980,5980,5980,5980,0
20240930,120700,10210590,5980,5980,5980,5980,0
20240930,120600,10210590,5980,5980,5980,5980,0
20240930,120500,10210590,5980,5980,5980,5980,0
20240930,120400,10210590,5980,5980,5980,5980,0
20240930,120300,10210590,5980,5980,5980,5980,0
20240930,120200,10210590,5980,5980,5980,5980,0
20240930,120100,10210590,5980,5980,5980,5980,0
20240930,120000,10210590,5980,5980,5980,5980,0
20240930,115900,10210590,5980,5980,5980,5980,0
20240930,115800,10210590,5980,5980,5980,5980,0
20240930,115700,10210590,5980,5980,5980,5980,0
20240930,115600,10210590,5980,5980,5980,5980,0
20240930,115500,10210590,5980,5980,5980,5980,0
20240930,115400,10210590,5980,5980,5980,5980,0
20240930,115300,10210590,5980,5980,5980,5980,0
20240930,115200,10210590,5980,5980,5980,5980,0
20240930,115100,10210590,5980,5980,5980,5980,0
20240930,115000,10210590,5980,5980,5980,5980,0
20240930,114900,10210590,5980,5980,5980,5980,0
20240930,114800,10210590,5980,5980,5980,5980,0
20240930,114700,10210590,5980,5980,5980,5980,0
20240930,114600,10210590,5980,5980,5980,5980,0
20240930,114500,10210590,5980,5980,5980,5980,0
20240930,114400,10210590,5980,5980,5980,5980,0
20240930,114300,10210590,5980,5980,5980,5980,0
20240930,114200,10210590,5980,5980,5980,5980,0
20240930,114100,10210590,5980,5980,5980,5980,0
20240930,114000,10210590,5980,5980,5980,5980,0
20240930,113900,10210590,5980,5980,5980,5980,0
20240930,113800,10210590,5980,5980,5980,5980,0
20240930,113700,10210590,5980,5980,5980,5980,0
20240930,113600,10210590,5980,5980,5980,5980,0
20240930,113500,10210590,5980,5980,5980,5980,0
20240930,113400,10210590,5980,5980,5980,5980,0
20240930,113300,10210590,5980,5980,5980,5980,0
20240930,113200,10210590,5980,5980,5980,5980,0
20240930,113100,10210590,5980,5980,5980,5980,0
20240930,113000,10210590,5980,5980,5980,5980,0
20240930,112900,10210590,5980,5980,5980,5980,0
20240930,112800,10210590,5980,5980,5980,5980,0
20240930,112700,10210590,5980,5980,5980,5980,0
20240930,112600,10210590,5980,5980,5980,5980,0
20240930,112500,10210590,5980,5980,5980,5980,0
20240930,112400,10210590,5980,5980,5980,5980,0
20240930,112300,10210590,5980,5980,5980,5980,0
20240930,112200,10210590,5980,5980,5980,5980,0
20240930,112100,10210590,5980,5980,5980,5980,0
20240930,112000,10210590,5980,5980,5980,5980,0
20240930,111900,10210590,5980,5980,5980,5980,0
20240930,111800,10210590,5980,5980,5980,5980,0
20240930,111700,10210590,5980,5980,5980,5980,0
20240930,111600,10210590,5980,5980,5980,5980,0
20240930,111500,10210590,5980,5980,5980,5980,0
20240930,111400,10210590,5980,5980,5980,5980,0
20240930,111300,10210590,5980,5980,5980,5980,0
20240930,111200,10210590,5980,5980,5980,5980,0
20240930,111100,10210590,5980,5980,5980,5980,0
20240930,111000,10210590,5980,5980,5980,5980,0
20240930,110900,10210590,5980,5980,5980,5980,0
20240930,110800,10210590,5980,5980,5980,5980,0
20240930,110700,10210590,5980,5980,5980,5980,0
20240930,110600,10210590,5980,5980,5980,5980,0
20240930,110500,10210590,5980,5980,5980,5980,0
20240930,110400,10210590,5980,5980,5980,5980,0
20240930,110300,10210590,5980,5980,5980,5980,0
20240930,110200,10210590,5980,5980,5980,5980,0
20240930,110100,10210590,5980,5980,5980,5980,0
20240930,110000,10210590,5980,5980,5980,5980,0
20240930,105900,10210590,5980,5980,5980,5980,0
20240930,105800,10210590,5980,5980,5980,5980,0
20240930,105700,10210590,5980,5980,5980,5980,0
20240930,105600,10210590,5980,5980,5980,5980,0
20240930,105500,10210590,5980,5980,5980,5980,0
20240930,105400,10210590,5980,5980,5980,5980,0
20240930,105300,10210590,5980,5980,5980,5980,0
20240930,105200,10210590,5980,5980,5980,5980,0
20240930,105100,10210590,5980,5980,5980,5980,14
20240930,105000,10126870,5980,5980,5980,5980,0
20240930,104900,10126870,5980,5980,5980,5980,0
20240930,104800,10126870,5980,5980,5980,5980,0
20240930,104700,10126870,5980,5980,5980,5980,0
20240930,104600,10126870,5980,5980,5980,5980,0
20240930,104500,10126870,5980,5980,5980,5980,0
20240930,104400,10126870,5980,5980,5980,5980,8
20240930,104300,10079030,5980,5880,5980,5870,43
20240930,104200,9825620,5870,5880,5880,5870,34
20240930,104100,9625990,5870,5880,5880,5870,34
20240930,104000,9426360,5870,5880,5880,5870,34
20240930,103900,9226460,5870,5890,5890,5870,34
20240930,103800,9026730,5870,5890,5890,5870,34
20240930,103700,8827000,5870,5890,5890,5870,34
20240930,103600,8627270,5870,5900,5900,5870,34
20240930,103500,8427270,5970,5970,5970,5880,36
20240930,103400,8215030,5870,5870,5870,5870,0
20240930,103300,8215030,5870,5870,5870,5870,0
20240930,103200,8215030,5870,5870,5870,5870,0
20240930,103100,8215030,5870,5900,5900,5870,80
20240930,103000,7744280,5870,5980,5980,5870,81
20240930,102900,7268150,5870,5900,5900,5870,78
20240930,102800,6809600,5870,5900,5900,5870,78
20240930,102700,6349960,5900,5920,5920,5900,78
20240930,102600,5889560,5900,5930,5930,5900,78
20240930,102500,5428090,5930,5930,5930,5930,78
20240930,102400,4965550,5930,5980,5980,5930,78
20240930,102300,4502110,6000,6000,6000,6000,0
20240930,102200,4502110,6000,6000,6000,6000,0
20240930,102100,4502110,6000,6000,6000,6000,0
20240930,102000,4502110,6000,6000,6000,6000,0
20240930,101900,4502110,6000,6000,6000,6000,0
20240930,101800,4502110,6000,6000,6000,6000,0
20240930,101700,4502110,6000,6000,6000,6000,0
20240930,101600,4502110,6000,6000,6000,6000,0
20240930,101500,4502110,6000,6000,6000,6000,0
20240930,101400,4502110,6000,6000,6000,6000,0
20240930,101300,4502110,6000,6000,6000,6000,0
20240930,101200,4502110,6000,6000,6000,6000,0
20240930,101100,4502110,6000,6000,6000,6000,0
20240930,101000,4502110,6000,6000,6000,6000,1
20240930,100900,4496110,5940,5940,5940,5940,200
20240930,100800,3308110,5930,6020,6020,5930,70
20240930,100700,2892230,5960,5980,5980,5960,67
20240930,100600,2492570,5950,5990,5990,5950,67
20240930,100500,2092760,5990,6010,6010,5990,67
20240930,100400,1690770,6030,6030,6030,6030,0
20240930,100300,1690770,6030,6030,6030,6030,0
20240930,100200,1690770,6030,6030,6030,6030,0
20240930,100100,1690770,6030,6030,6030,6030,0
20240930,100000,1690770,6030,6030,6030,6030,0
20240930,095900,1690770,6030,6030,6030,6030,0
20240930,095800,1690770,6030,6030,6030,6030,0
20240930,095700,1690770,6030,6030,6030,6030,1
20240930,095600,1684740,6010,6010,6010,6010,10
20240930,095500,1624640,6000,6000,6000,6000,0
20240930,095400,1624640,6000,6000,6000,6000,5
20240930,095300,1594640,6000,6000,6000,6000,0
20240930,095200,1594640,6000,6000,6000,6000,0
20240930,095100,1594640,6000,6000,6000,6000,0
20240930,095000,1594640,6000,6000,6000,6000,2
20240930,094900,1582640,6010,6010,6010,6010,0
20240930,094800,1582640,6010,6010,6010,6010,0
20240930,094700,1582640,6010,6010,6010,6010,0
20240930,094600,1582640,6010,6010,6010,6010,0
20240930,094500,1582640,6010,6010,6010,6010,0
20240930,094400,1582640,6010,6010,6010,6010,0
20240930,094300,1582640,6010,6010,6010,6010,0
20240930,094200,1582640,6010,6010,6010,6010,0
20240930,094100,1582640,6010,6010,6010,6010,0
20240930,094000,1582640,6010,6010,6010,6010,0
20240930,093900,1582640,6010,6010,6010,6010,0
20240930,093800,1582640,6010,6010,6010,6010,0
20240930,093700,1582640,6010,6010,6010,6010,0
20240930,093600,1582640,6010,6010,6010,6010,0
20240930,093500,1582640,6010,6010,6010,6010,0
20240930,093400,1582640,6010,6010,6010,6010,0
20240930,093300,1582640,6010,6010,6010,6010,0
20240930,093200,1582640,6010,5960,6010,5960,30
20240930,093100,1403790,5950,6000,6000,5950,200
20240930,093000,211340,6040,6040,6040,6040,0
20240930,092900,211340,6040,6040,6040,6040,0
20240930,092800,211340,6040,6040,6040,6040,1
20240930,092700,205300,5980,6030,6030,5980,15
20240930,092600,115060,6040,6040,6040,6040,0
20240930,092500,115060,6040,6040,6040,6040,0
20240930,092400,115060,6040,6040,6040,6040,0
20240930,092300,115060,6040,6040,6040,6040,2
20240930,092200,102980,6090,6090,6090,6090,0
20240930,092100,102980,6090,6090,6090,6090,0
20240930,092000,102980,6090,6090,6090,6090,0
20240930,091900,102980,6090,6090,6090,6090,0
20240930,091800,102980,6090,6090,6090,6090,0
20240930,091700,102980,6090,6090,6090,6090,0
20240930,091600,102980,6090,6090,6090,6090,0
20240930,091500,102980,6090,6080,6090,6080,3
20240930,091400,84730,6050,6050,6050,6050,0
20240930,091300,84730,6050,6050,6050,6050,0
20240930,091200,84730,6050,6050,6050,6050,0
20240930,091100,84730,6050,6050,6050,6050,0
20240930,091000,84730,6050,6050,6050,6050,1
20240930,090900,78680,6080,6080,6080,6080,0
20240930,090800,78680,6080,6080,6080,6080,0
20240930,090700,78680,6080,6080,6080,6080,1
20240930,090600,72600,6030,6030,6030,6030,0
20240930,090500,72600,6030,6030,6030,6030,0
20240930,090400,72600,6030,6030,6030,6030,0
20240930,090300,72600,6030,6060,6060,6030,6
20240930,090200,36340,6080,6050,6080,6050,4
20240930,090100,12080,6040,6040,6040,6040,0
20240930,090000,12080,6040,6040,6040,6040,2