080010/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,195400,43315020,5250,5250,5250,5250,278
20240930,195300,43315020,5250,5250,5250,5250,0
20240930,195200,43315020,5250,5250,5250,5250,0
20240930,195100,43315020,5250,5250,5250,5250,0
20240930,195000,43315020,5250,5250,5250,5250,0
20240930,194900,43315020,5250,5250,5250,5250,0
20240930,194800,43315020,5250,5250,5250,5250,0
20240930,194700,43315020,5250,5250,5250,5250,0
20240930,194600,43315020,5250,5250,5250,5250,0
20240930,194500,43315020,5250,5250,5250,5250,0
20240930,194400,43315020,5250,5250,5250,5250,0
20240930,194300,43315020,5250,5250,5250,5250,0
20240930,194200,43315020,5250,5250,5250,5250,0
20240930,194100,43315020,5250,5250,5250,5250,0
20240930,194000,43315020,5250,5250,5250,5250,0
20240930,193900,43315020,5250,5250,5250,5250,0
20240930,193800,43315020,5250,5250,5250,5250,0
20240930,193700,43315020,5250,5250,5250,5250,0
20240930,193600,43315020,5250,5250,5250,5250,0
20240930,193500,43315020,5250,5250,5250,5250,0
20240930,193400,43315020,5250,5250,5250,5250,0
20240930,193300,43315020,5250,5250,5250,5250,0
20240930,193200,43315020,5250,5250,5250,5250,0
20240930,193100,43315020,5250,5250,5250,5250,0
20240930,193000,43315020,5250,5250,5250,5250,0
20240930,192900,43315020,5250,5250,5250,5250,0
20240930,192800,43315020,5250,5250,5250,5250,0
20240930,192700,43315020,5250,5250,5250,5250,0
20240930,192600,43315020,5250,5250,5250,5250,0
20240930,192500,43315020,5250,5250,5250,5250,0
20240930,192400,43315020,5250,5250,5250,5250,278
20240930,192300,43315020,5250,5250,5250,5250,0
20240930,192200,43315020,5250,5250,5250,5250,0
20240930,192100,43315020,5250,5250,5250,5250,0
20240930,192000,43315020,5250,5250,5250,5250,0
20240930,191900,43315020,5250,5250,5250,5250,0
20240930,191800,43315020,5250,5250,5250,5250,0
20240930,191700,43315020,5250,5250,5250,5250,0
20240930,191600,43315020,5250,5250,5250,5250,0
20240930,191500,43315020,5250,5250,5250,5250,0
20240930,191400,43315020,5250,5250,5250,5250,0
20240930,191300,43315020,5250,5250,5250,5250,0
20240930,191200,43315020,5250,5250,5250,5250,0
20240930,191100,43315020,5250,5250,5250,5250,0
20240930,191000,43315020,5250,5250,5250,5250,0
20240930,190900,43315020,5250,5250,5250,5250,0
20240930,190800,43315020,5250,5250,5250,5250,0
20240930,190700,43315020,5250,5250,5250,5250,0
20240930,190600,43315020,5250,5250,5250,5250,0
20240930,190500,43315020,5250,5250,5250,5250,0
20240930,190400,43315020,5250,5250,5250,5250,0
20240930,190300,43315020,5250,5250,5250,5250,0
20240930,190200,43315020,5250,5250,5250,5250,0
20240930,190100,43315020,5250,5250,5250,5250,0
20240930,190000,43315020,5250,5250,5250,5250,0
20240930,185900,43315020,5250,5250,5250,5250,0
20240930,185800,43315020,5250,5250,5250,5250,0
20240930,185700,43315020,5250,5250,5250,5250,0
20240930,185600,43315020,5250,5250,5250,5250,0
20240930,185500,43315020,5250,5250,5250,5250,0
20240930,185400,43315020,5250,5250,5250,5250,278
20240930,185300,43315020,5250,5250,5250,5250,0
20240930,185200,43315020,5250,5250,5250,5250,0
20240930,185100,43315020,5250,5250,5250,5250,0
20240930,185000,43315020,5250,5250,5250,5250,0
20240930,184900,43315020,5250,5250,5250,5250,0
20240930,184800,43315020,5250,5250,5250,5250,0
20240930,184700,43315020,5250,5250,5250,5250,0
20240930,184600,43315020,5250,5250,5250,5250,0
20240930,184500,43315020,5250,5250,5250,5250,0
20240930,184400,43315020,5250,5250,5250,5250,0
20240930,184300,43315020,5250,5250,5250,5250,0
20240930,184200,43315020,5250,5250,5250,5250,0
20240930,184100,43315020,5250,5250,5250,5250,0
20240930,184000,43315020,5250,5250,5250,5250,0
20240930,183900,43315020,5250,5250,5250,5250,0
20240930,183800,43315020,5250,5250,5250,5250,0
20240930,183700,43315020,5250,5250,5250,5250,0
20240930,183600,43315020,5250,5250,5250,5250,0
20240930,183500,43315020,5250,5250,5250,5250,0
20240930,183400,43315020,5250,5250,5250,5250,0
20240930,183300,43315020,5250,5250,5250,5250,0
20240930,183200,43315020,5250,5250,5250,5250,0
20240930,183100,43315020,5250,5250,5250,5250,0
20240930,183000,43315020,5250,5250,5250,5250,0
20240930,182900,43315020,5250,5250,5250,5250,0
20240930,182800,43315020,5250,5250,5250,5250,0
20240930,182700,43315020,5250,5250,5250,5250,0
20240930,182600,43315020,5250,5250,5250,5250,0
20240930,182500,43315020,5250,5250,5250,5250,0
20240930,182400,43315020,5250,5250,5250,5250,278
20240930,182300,43315020,5250,5250,5250,5250,0
20240930,182200,43315020,5250,5250,5250,5250,0
20240930,182100,43315020,5250,5250,5250,5250,0
20240930,182000,43315020,5250,5250,5250,5250,0
20240930,181900,43315020,5250,5250,5250,5250,0
20240930,181800,43315020,5250,5250,5250,5250,0
20240930,181700,43315020,5250,5250,5250,5250,0
20240930,181600,43315020,5250,5250,5250,5250,0
20240930,181500,43315020,5250,5250,5250,5250,0
20240930,181400,43315020,5250,5250,5250,5250,0
20240930,181300,43315020,5250,5250,5250,5250,0
20240930,181200,43315020,5250,5250,5250,5250,0
20240930,181100,43315020,5250,5250,5250,5250,0
20240930,181000,43315020,5250,5250,5250,5250,0
20240930,180900,43315020,5250,5250,5250,5250,0
20240930,180800,43315020,5250,5250,5250,5250,0
20240930,180700,43315020,5250,5250,5250,5250,0
20240930,180600,43315020,5250,5250,5250,5250,0
20240930,180500,43315020,5250,5250,5250,5250,0
20240930,180400,43315020,5250,5250,5250,5250,0
20240930,180300,43315020,5250,5250,5250,5250,0
20240930,180200,43315020,5250,5250,5250,5250,0
20240930,180100,43315020,5250,5250,5250,5250,0
20240930,180000,43315020,5250,5250,5250,5250,0
20240930,175900,43315020,5250,5250,5250,5250,0
20240930,175800,43315020,5250,5250,5250,5250,0
20240930,175700,43315020,5250,5250,5250,5250,0
20240930,175600,43315020,5250,5250,5250,5250,0
20240930,175500,43315020,5250,5250,5250,5250,0
20240930,175400,43315020,5250,5250,5250,5250,278
20240930,175300,43315020,5250,5250,5250,5250,0
20240930,175200,43315020,5250,5250,5250,5250,0
20240930,175100,43315020,5250,5250,5250,5250,0
20240930,175000,43315020,5250,5250,5250,5250,0
20240930,174900,43315020,5250,5250,5250,5250,0
20240930,174800,43315020,5250,5250,5250,5250,0
20240930,174700,43315020,5250,5250,5250,5250,0
20240930,174600,43315020,5250,5250,5250,5250,0
20240930,174500,43315020,5250,5250,5250,5250,0
20240930,174400,43315020,5250,5250,5250,5250,0
20240930,174300,43315020,5250,5250,5250,5250,0
20240930,174200,43315020,5250,5250,5250,5250,0
20240930,174100,43315020,5250,5250,5250,5250,0
20240930,174000,43315020,5250,5250,5250,5250,0
20240930,173900,43315020,5250,5250,5250,5250,0
20240930,173800,43315020,5250,5250,5250,5250,0
20240930,173700,43315020,5250,5250,5250,5250,0
20240930,173600,43315020,5250,5250,5250,5250,0
20240930,173500,43315020,5250,5250,5250,5250,0
20240930,173400,43315020,5250,5250,5250,5250,0
20240930,173300,43315020,5250,5250,5250,5250,0
20240930,173200,43315020,5250,5250,5250,5250,0
20240930,173100,43315020,5250,5250,5250,5250,0
20240930,173000,43315020,5250,5250,5250,5250,0
20240930,172900,43315020,5250,5250,5250,5250,0
20240930,172800,43315020,5250,5250,5250,5250,0
20240930,172700,43315020,5250,5250,5250,5250,0
20240930,172600,43315020,5250,5250,5250,5250,0
20240930,172500,43315020,5250,5250,5250,5250,0
20240930,172400,43315020,5250,5250,5250,5250,278
20240930,172300,43315020,5250,5250,5250,5250,0
20240930,172200,43315020,5250,5250,5250,5250,0
20240930,172100,43315020,5250,5250,5250,5250,0
20240930,172000,43315020,5250,5250,5250,5250,0
20240930,171900,43315020,5250,5250,5250,5250,0
20240930,171800,43315020,5250,5250,5250,5250,0
20240930,171700,43315020,5250,5250,5250,5250,0
20240930,171600,43315020,5250,5250,5250,5250,0
20240930,171500,43315020,5250,5250,5250,5250,0
20240930,171400,43315020,5250,5250,5250,5250,0
20240930,171300,43315020,5250,5250,5250,5250,0
20240930,171200,43315020,5250,5250,5250,5250,0
20240930,171100,43315020,5250,5250,5250,5250,0
20240930,171000,43315020,5250,5250,5250,5250,0
20240930,170900,43315020,5250,5250,5250,5250,0
20240930,170800,43315020,5250,5250,5250,5250,0
20240930,170700,43315020,5250,5250,5250,5250,0
20240930,170600,43315020,5250,5250,5250,5250,0
20240930,170500,43315020,5250,5250,5250,5250,0
20240930,170400,43315020,5250,5250,5250,5250,0
20240930,170300,43315020,5250,5250,5250,5250,0
20240930,170200,43315020,5250,5250,5250,5250,0
20240930,170100,43315020,5250,5250,5250,5250,0
20240930,170000,43315020,5250,5250,5250,5250,0
20240930,165900,43315020,5250,5250,5250,5250,0
20240930,165800,43315020,5250,5250,5250,5250,0
20240930,165700,43315020,5250,5250,5250,5250,0
20240930,165600,43315020,5250,5250,5250,5250,0
20240930,165500,43315020,5250,5250,5250,5250,0
20240930,165400,43315020,5250,5250,5250,5250,278
20240930,165300,43315020,5250,5250,5250,5250,0
20240930,165200,43315020,5250,5250,5250,5250,0
20240930,165100,43315020,5250,5250,5250,5250,0
20240930,165000,43315020,5250,5250,5250,5250,0
20240930,164900,43315020,5250,5250,5250,5250,0
20240930,164800,43315020,5250,5250,5250,5250,0
20240930,164700,43315020,5250,5250,5250,5250,0
20240930,164600,43315020,5250,5250,5250,5250,0
20240930,164500,43315020,5250,5250,5250,5250,0
20240930,164400,43315020,5250,5250,5250,5250,0
20240930,164300,43315020,5250,5250,5250,5250,0
20240930,164200,43315020,5250,5250,5250,5250,0
20240930,164100,43315020,5250,5250,5250,5250,0
20240930,164000,43315020,5250,5250,5250,5250,0
20240930,163900,43315020,5250,5250,5250,5250,0
20240930,163800,43315020,5250,5250,5250,5250,0
20240930,163700,43315020,5250,5250,5250,5250,0
20240930,163600,43315020,5250,5250,5250,5250,0
20240930,163500,43315020,5250,5250,5250,5250,0
20240930,163400,43315020,5250,5250,5250,5250,0
20240930,163300,43315020,5250,5250,5250,5250,0
20240930,163200,43315020,5250,5250,5250,5250,0
20240930,163100,43315020,5250,5250,5250,5250,0
20240930,163000,43315020,5250,5250,5250,5250,0
20240930,162900,43315020,5250,5250,5250,5250,0
20240930,162800,43315020,5250,5250,5250,5250,0
20240930,162700,43315020,5250,5250,5250,5250,0
20240930,162600,43315020,5250,5250,5250,5250,0
20240930,162500,43315020,5250,5250,5250,5250,0
20240930,162400,43315020,5250,5250,5250,5250,278
20240930,162300,43315020,5250,5250,5250,5250,0
20240930,162200,43315020,5250,5250,5250,5250,0
20240930,162100,43315020,5250,5250,5250,5250,0
20240930,162000,43315020,5250,5250,5250,5250,0
20240930,161900,43315020,5250,5250,5250,5250,0
20240930,161800,43315020,5250,5250,5250,5250,0
20240930,161700,43315020,5250,5250,5250,5250,0
20240930,161600,43315020,5250,5250,5250,5250,0
20240930,161500,43315020,5250,5250,5250,5250,0
20240930,161400,43315020,5250,5250,5250,5250,0
20240930,161300,43315020,5250,5250,5250,5250,0
20240930,161200,43315020,5250,5250,5250,5250,0
20240930,161100,43315020,5250,5250,5250,5250,0
20240930,161000,43315020,5250,5250,5250,5250,0
20240930,160900,43315020,5250,5250,5250,5250,0
20240930,160800,43315020,5250,5250,5250,5250,0
20240930,160700,43315020,5250,5250,5250,5250,0
20240930,160600,43315020,5250,5250,5250,5250,0
20240930,160500,43315020,5250,5250,5250,5250,0
20240930,160400,43315020,5250,5250,5250,5250,0
20240930,160300,43315020,5250,5250,5250,5250,0
20240930,160200,43315020,5250,5250,5250,5250,0
20240930,160100,43315020,5250,5250,5250,5250,0
20240930,160000,43315020,5250,5250,5250,5250,0
20240930,155900,43315020,5250,5250,5250,5250,0
20240930,155800,43315020,5250,5250,5250,5250,0
20240930,155700,43315020,5250,5250,5250,5250,0
20240930,155600,43315020,5250,5250,5250,5250,0
20240930,155500,43315020,5250,5250,5250,5250,0
20240930,155400,43315020,5250,5250,5250,5250,278
20240930,155300,43315020,5250,5250,5250,5250,0
20240930,155200,43315020,5250,5250,5250,5250,0
20240930,155100,43315020,5250,5250,5250,5250,0
20240930,155000,43315020,5250,5250,5250,5250,0
20240930,154900,43315020,5250,5250,5250,5250,0
20240930,154800,43315020,5250,5250,5250,5250,0
20240930,154700,43315020,5250,5250,5250,5250,0
20240930,154600,43315020,5250,5250,5250,5250,0
20240930,154500,43315020,5250,5250,5250,5250,0
20240930,154400,43315020,5250,5250,5250,5250,0
20240930,154300,43315020,5250,5250,5250,5250,0
20240930,154200,43315020,5250,5250,5250,5250,0
20240930,154100,43315020,5250,5250,5250,5250,0
20240930,154000,43315020,5250,5250,5250,5250,0
20240930,153900,43315020,5250,5250,5250,5250,0
20240930,153800,43315020,5250,5250,5250,5250,0
20240930,153700,43315020,5250,5250,5250,5250,0
20240930,153600,43315020,5250,5250,5250,5250,0
20240930,153500,43315020,5250,5250,5250,5250,0
20240930,153400,43315020,5250,5250,5250,5250,0
20240930,153300,43315020,5250,5250,5250,5250,0
20240930,153200,43315020,5250,5250,5250,5250,0
20240930,153100,43315020,5250,5250,5250,5250,0
20240930,153000,43315020,5250,5250,5250,5250,278
20240930,152900,41855520,5260,5260,5260,5260,0
20240930,152800,41855520,5260,5260,5260,5260,0
20240930,152700,41855520,5260,5260,5260,5260,0
20240930,152600,41855520,5260,5260,5260,5260,0
20240930,152500,41855520,5260,5260,5260,5260,0
20240930,152400,41855520,5260,5260,5260,5260,0
20240930,152300,41855520,5260,5260,5260,5260,0
20240930,152200,41855520,5260,5260,5260,5260,0
20240930,152100,41855520,5260,5260,5260,5260,0
20240930,152000,41855520,5260,5260,5260,5260,0
20240930,151900,41855520,5260,5260,5260,5260,100
20240930,151800,41329520,5270,5270,5270,5270,0
20240930,151700,41329520,5270,5260,5270,5260,135
20240930,151600,40619370,5260,5260,5260,5260,6
20240930,151500,40587810,5270,5270,5270,5270,0
20240930,151400,40587810,5270,5270,5270,5270,36
20240930,151300,40398090,5270,5270,5270,5270,1
20240930,151200,40392820,5260,5260,5260,5260,0
20240930,151100,40392820,5260,5260,5260,5260,0
20240930,151000,40392820,5260,5260,5260,5260,0
20240930,150900,40392820,5260,5260,5260,5260,9
20240930,150800,40345480,5270,5280,5280,5270,1264
20240930,150700,33683540,5300,5300,5300,5300,0
20240930,150600,33683540,5300,5300,5300,5300,0
20240930,150500,33683540,5300,5300,5300,5300,0
20240930,150400,33683540,5300,5300,5300,5300,0
20240930,150300,33683540,5300,5300,5300,5300,0
20240930,150200,33683540,5300,5300,5300,5300,0
20240930,150100,33683540,5300,5300,5300,5300,0
20240930,150000,33683540,5300,5280,5300,5280,49
20240930,145900,33423920,5280,5280,5280,5280,5
20240930,145800,33397520,5280,5280,5280,5280,0
20240930,145700,33397520,5280,5280,5280,5280,0
20240930,145600,33397520,5280,5280,5280,5280,0
20240930,145500,33397520,5280,5280,5280,5280,0
20240930,145400,33397520,5280,5280,5280,5280,0
20240930,145300,33397520,5280,5280,5280,5280,4
20240930,145200,33376400,5280,5280,5280,5280,0
20240930,145100,33376400,5280,5280,5280,5280,0
20240930,145000,33376400,5280,5280,5280,5280,26
20240930,144900,33239120,5270,5270,5270,5270,0
20240930,144800,33239120,5270,5270,5270,5270,0
20240930,144700,33239120,5270,5270,5270,5270,0
20240930,144600,33239120,5270,5270,5270,5270,0
20240930,144500,33239120,5270,5290,5290,5270,215
20240930,144400,32106000,5310,5310,5310,5310,0
20240930,144300,32106000,5310,5310,5310,5310,1
20240930,144200,32100690,5270,5270,5270,5270,0
20240930,144100,32100690,5270,5270,5270,5270,9
20240930,144000,32053260,5270,5270,5270,5270,0
20240930,143900,32053260,5270,5280,5280,5270,287
20240930,143800,30539220,5290,5290,5290,5290,105
20240930,143700,29983770,5290,5290,5290,5290,2
20240930,143600,29973190,5290,5290,5290,5290,124
20240930,143500,29317230,5290,5290,5290,5290,0
20240930,143400,29317230,5290,5290,5290,5290,64
20240930,143300,28978670,5290,5290,5290,5290,4
20240930,143200,28957510,5270,5270,5270,5270,9
20240930,143100,28910080,5280,5280,5280,5280,0
20240930,143000,28910080,5280,5280,5280,5280,0
20240930,142900,28910080,5280,5270,5280,5270,129
20240930,142800,28229600,5280,5280,5280,5280,152
20240930,142700,27427040,5290,5290,5290,5290,0
20240930,142600,27427040,5290,5290,5290,5290,4
20240930,142500,27405880,5290,5290,5290,5290,0
20240930,142400,27405880,5290,5290,5290,5290,0
20240930,142300,27405880,5290,5290,5290,5290,55
20240930,142200,27114930,5290,5290,5290,5290,9
20240930,142100,27067320,5280,5280,5280,5280,0
20240930,142000,27067320,5280,5280,5280,5280,344
20240930,141900,25251000,5290,5290,5290,5290,117
20240930,141800,24632070,5290,5290,5290,5290,0
20240930,141700,24632070,5290,5290,5290,5290,0
20240930,141600,24632070,5290,5290,5290,5290,4
20240930,141500,24610910,5290,5290,5290,5290,0
20240930,141400,24610910,5290,5290,5290,5290,0
20240930,141300,24610910,5290,5290,5290,5280,67
20240930,141200,24256570,5300,5300,5300,5300,0
20240930,141100,24256570,5300,5300,5300,5300,0
20240930,141000,24256570,5300,5290,5300,5290,2
20240930,140900,24245980,5290,5290,5290,5290,0
20240930,140800,24245980,5290,5290,5290,5290,0
20240930,140700,24245980,5290,5290,5290,5290,225
20240930,140600,23055730,5300,5300,5300,5300,0
20240930,140500,23055730,5300,5300,5300,5300,200
20240930,140400,21995730,5290,5290,5290,5290,9
20240930,140300,21948120,5330,5330,5330,5330,0
20240930,140200,21948120,5330,5300,5330,5300,1000
20240930,140100,16629370,5300,5300,5300,5300,0
20240930,140000,16629370,5300,5300,5300,5300,0
20240930,135900,16629370,5300,5300,5300,5300,0
20240930,135800,16629370,5300,5300,5300,5300,0
20240930,135700,16629370,5300,5300,5300,5300,0
20240930,135600,16629370,5300,5310,5310,5300,629
20240930,135500,13293650,5310,5310,5310,5310,9
20240930,135400,13245860,5310,5310,5310,5310,0
20240930,135300,13245860,5310,5310,5310,5310,0
20240930,135200,13245860,5310,5310,5310,5310,0
20240930,135100,13245860,5310,5310,5310,5310,0
20240930,135000,13245860,5310,5310,5310,5310,0
20240930,134900,13245860,5310,5310,5310,5310,4
20240930,134800,13224620,5310,5310,5310,5310,0
20240930,134700,13224620,5310,5310,5310,5310,0
20240930,134600,13224620,5310,5310,5310,5310,0
20240930,134500,13224620,5310,5310,5310,5310,9
20240930,134400,13176830,5310,5310,5310,5310,0
20240930,134300,13176830,5310,5310,5310,5310,0
20240930,134200,13176830,5310,5310,5310,5310,0
20240930,134100,13176830,5310,5310,5310,5310,0
20240930,134000,13176830,5310,5310,5310,5310,0
20240930,133900,13176830,5310,5310,5310,5310,4
20240930,133800,13155590,5310,5310,5310,5310,0
20240930,133700,13155590,5310,5310,5310,5310,0
20240930,133600,13155590,5310,5310,5310,5310,9
20240930,133500,13107800,5310,5310,5310,5310,0
20240930,133400,13107800,5310,5310,5310,5310,0
20240930,133300,13107800,5310,5310,5310,5310,0
20240930,133200,13107800,5310,5310,5310,5310,0
20240930,133100,13107800,5310,5310,5310,5310,0
20240930,133000,13107800,5310,5310,5310,5310,4
20240930,132900,13086560,5310,5310,5310,5310,0
20240930,132800,13086560,5310,5310,5310,5310,0
20240930,132700,13086560,5310,5310,5310,5310,9
20240930,132600,13038770,5310,5310,5310,5310,0
20240930,132500,13038770,5310,5310,5310,5310,0
20240930,132400,13038770,5310,5310,5310,5310,0
20240930,132300,13038770,5310,5310,5310,5310,0
20240930,132200,13038770,5310,5310,5310,5310,0
20240930,132100,13038770,5310,5310,5310,5310,4
20240930,132000,13017530,5310,5310,5310,5310,0
20240930,131900,13017530,5310,5310,5310,5310,0
20240930,131800,13017530,5310,5310,5310,5310,9
20240930,131700,12969740,5310,5310,5310,5310,0
20240930,131600,12969740,5310,5310,5310,5310,0
20240930,131500,12969740,5310,5310,5310,5310,0
20240930,131400,12969740,5310,5310,5310,5310,0
20240930,131300,12969740,5310,5310,5310,5310,0
20240930,131200,12969740,5310,5310,5310,5310,4
20240930,131100,12948500,5310,5310,5310,5310,0
20240930,131000,12948500,5310,5310,5310,5310,0
20240930,130900,12948500,5310,5310,5310,5310,9
20240930,130800,12900710,5310,5310,5310,5310,0
20240930,130700,12900710,5310,5310,5310,5310,0
20240930,130600,12900710,5310,5310,5310,5310,140
20240930,130500,12157310,5320,5320,5320,5320,0
20240930,130400,12157310,5320,5320,5320,5320,66
20240930,130300,11806190,5320,5320,5320,5320,4
20240930,130200,11784910,5320,5320,5320,5320,0
20240930,130100,11784910,5320,5320,5320,5320,0
20240930,130000,11784910,5320,5320,5320,5320,0
20240930,125900,11784910,5320,5320,5320,5320,9
20240930,125800,11737030,5320,5320,5320,5320,0
20240930,125700,11737030,5320,5320,5320,5320,0
20240930,125600,11737030,5320,5320,5320,5320,0
20240930,125500,11737030,5320,5320,5320,5320,0
20240930,125400,11737030,5320,5320,5320,5320,0
20240930,125300,11737030,5320,5320,5320,5320,4
20240930,125200,11715750,5320,5320,5320,5320,0
20240930,125100,11715750,5320,5320,5320,5320,0
20240930,125000,11715750,5320,5320,5320,5320,9
20240930,124900,11667870,5320,5320,5320,5320,0
20240930,124800,11667870,5320,5320,5320,5320,0
20240930,124700,11667870,5320,5320,5320,5320,0
20240930,124600,11667870,5320,5320,5320,5320,0
20240930,124500,11667870,5320,5320,5320,5320,0
20240930,124400,11667870,5320,5320,5320,5320,4
20240930,124300,11646590,5320,5320,5320,5320,0
20240930,124200,11646590,5320,5320,5320,5320,0
20240930,124100,11646590,5320,5320,5320,5320,9
20240930,124000,11598710,5310,5310,5310,5310,0
20240930,123900,11598710,5310,5310,5310,5310,0
20240930,123800,11598710,5310,5310,5310,5310,0
20240930,123700,11598710,5310,5310,5310,5310,0
20240930,123600,11598710,5310,5310,5310,5310,0
20240930,123500,11598710,5310,5310,5310,5310,4
20240930,123400,11577470,5310,5310,5310,5310,0
20240930,123300,11577470,5310,5310,5310,5310,0
20240930,123200,11577470,5310,5310,5310,5310,9
20240930,123100,11529680,5320,5320,5320,5320,2
20240930,123000,11519040,5320,5320,5320,5320,0
20240930,122900,11519040,5320,5320,5320,5320,0
20240930,122800,11519040,5320,5320,5320,5320,0
20240930,122700,11519040,5320,5320,5320,5320,0
20240930,122600,11519040,5320,5320,5320,5320,2
20240930,122500,11508400,5320,5320,5320,5320,0
20240930,122400,11508400,5320,5330,5330,5320,2
20240930,122300,11497750,5320,5320,5320,5320,0
20240930,122200,11497750,5320,5320,5320,5320,9
20240930,122100,11449870,5320,5320,5320,5320,0
20240930,122000,11449870,5320,5320,5320,5320,0
20240930,121900,11449870,5320,5320,5320,5320,0
20240930,121800,11449870,5320,5320,5320,5320,0
20240930,121700,11449870,5320,5320,5320,5320,0
20240930,121600,11449870,5320,5320,5320,5320,87
20240930,121500,10987030,5320,5320,5320,5320,0
20240930,121400,10987030,5320,5320,5320,5320,0
20240930,121300,10987030,5320,5320,5320,5320,9
20240930,121200,10939150,5330,5330,5330,5330,0
20240930,121100,10939150,5330,5330,5330,5330,118
20240930,121000,10310210,5320,5320,5320,5320,0
20240930,120900,10310210,5320,5320,5320,5320,0
20240930,120800,10310210,5320,5320,5320,5320,0
20240930,120700,10310210,5320,5320,5320,5320,4
20240930,120600,10288930,5310,5310,5310,5310,0
20240930,120500,10288930,5310,5310,5310,5310,0
20240930,120400,10288930,5310,5310,5310,5310,9
20240930,120300,10241140,5310,5310,5310,5310,0
20240930,120200,10241140,5310,5310,5310,5310,0
20240930,120100,10241140,5310,5310,5310,5310,0
20240930,120000,10241140,5310,5310,5310,5310,0
20240930,115900,10241140,5310,5310,5310,5310,0
20240930,115800,10241140,5310,5310,5310,5310,5
20240930,115700,10214590,5310,5310,5310,5310,0
20240930,115600,10214590,5310,5310,5310,5310,0
20240930,115500,10214590,5310,5310,5310,5310,9
20240930,115400,10166800,5310,5310,5310,5310,0
20240930,115300,10166800,5310,5310,5310,5310,0
20240930,115200,10166800,5310,5310,5310,5310,0
20240930,115100,10166800,5310,5310,5310,5310,0
20240930,115000,10166800,5310,5310,5310,5310,0
20240930,114900,10166800,5310,5310,5310,5310,5
20240930,114800,10140250,5310,5310,5310,5310,0
20240930,114700,10140250,5310,5310,5310,5310,0
20240930,114600,10140250,5310,5310,5310,5310,0
20240930,114500,10140250,5310,5310,5310,5310,9
20240930,114400,10092460,5310,5310,5310,5310,0
20240930,114300,10092460,5310,5310,5310,5310,0
20240930,114200,10092460,5310,5310,5310,5310,0
20240930,114100,10092460,5310,5310,5310,5310,0
20240930,114000,10092460,5310,5310,5310,5310,0
20240930,113900,10092460,5310,5310,5310,5310,5
20240930,113800,10065910,5310,5310,5310,5310,0
20240930,113700,10065910,5310,5310,5310,5310,0
20240930,113600,10065910,5310,5310,5310,5310,9
20240930,113500,10018120,5310,5310,5310,5310,0
20240930,113400,10018120,5310,5310,5310,5310,0
20240930,113300,10018120,5310,5310,5310,5310,0
20240930,113200,10018120,5310,5310,5310,5310,0
20240930,113100,10018120,5310,5310,5310,5310,0
20240930,113000,10018120,5310,5310,5310,5310,5
20240930,112900,9991570,5310,5310,5310,5310,0
20240930,112800,9991570,5310,5310,5310,5310,0
20240930,112700,9991570,5310,5310,5310,5310,9
20240930,112600,9943780,5310,5310,5310,5310,4
20240930,112500,9922540,5320,5320,5320,5320,0
20240930,112400,9922540,5320,5320,5320,5320,0
20240930,112300,9922540,5320,5320,5320,5320,0
20240930,112200,9922540,5320,5320,5320,5320,35
20240930,112100,9736340,5310,5310,5310,5310,5
20240930,112000,9709790,5310,5310,5310,5310,0
20240930,111900,9709790,5310,5310,5310,5310,0
20240930,111800,9709790,5310,5310,5310,5310,9
20240930,111700,9662000,5310,5310,5310,5310,0
20240930,111600,9662000,5310,5310,5310,5310,0
20240930,111500,9662000,5310,5310,5310,5310,0
20240930,111400,9662000,5310,5310,5310,5310,0
20240930,111300,9662000,5310,5320,5320,5310,103
20240930,111200,9114060,5320,5320,5320,5320,5
20240930,111100,9087460,5320,5320,5320,5320,0
20240930,111000,9087460,5320,5320,5320,5320,0
20240930,110900,9087460,5320,5320,5320,5320,9
20240930,110800,9039580,5320,5320,5320,5320,0
20240930,110700,9039580,5320,5320,5320,5320,0
20240930,110600,9039580,5320,5320,5320,5320,0
20240930,110500,9039580,5320,5320,5320,5320,0
20240930,110400,9039580,5320,5320,5320,5320,0
20240930,110300,9039580,5320,5320,5320,5320,5
20240930,110200,9012980,5320,5320,5320,5320,0
20240930,110100,9012980,5320,5320,5320,5320,0
20240930,110000,9012980,5320,5320,5320,5320,0
20240930,105900,9012980,5320,5320,5320,5320,9
20240930,105800,8965100,5340,5340,5340,5340,0
20240930,105700,8965100,5340,5340,5340,5340,0
20240930,105600,8965100,5340,5340,5340,5340,0
20240930,105500,8965100,5340,5340,5340,5340,0
20240930,105400,8965100,5340,5340,5340,5340,0
20240930,105300,8965100,5340,5340,5340,5340,0
20240930,105200,8965100,5340,5340,5340,5340,0
20240930,105100,8965100,5340,5320,5340,5320,701
20240930,105000,5235300,5320,5320,5320,5320,9
20240930,104900,5187420,5320,5320,5320,5320,0
20240930,104800,5187420,5320,5320,5320,5320,0
20240930,104700,5187420,5320,5320,5320,5320,0
20240930,104600,5187420,5320,5320,5320,5320,0
20240930,104500,5187420,5320,5320,5320,5320,0
20240930,104400,5187420,5320,5320,5320,5320,20
20240930,104300,5081020,5320,5320,5320,5320,0
20240930,104200,5081020,5320,5320,5320,5320,0
20240930,104100,5081020,5320,5320,5320,5320,9
20240930,104000,5033140,5320,5320,5320,5320,0
20240930,103900,5033140,5320,5320,5320,5320,0
20240930,103800,5033140,5320,5320,5320,5320,0
20240930,103700,5033140,5320,5320,5320,5320,0
20240930,103600,5033140,5320,5320,5320,5320,0
20240930,103500,5033140,5320,5320,5320,5320,5
20240930,103400,5006540,5320,5320,5320,5320,0
20240930,103300,5006540,5320,5320,5320,5320,0
20240930,103200,5006540,5320,5320,5320,5320,9
20240930,103100,4958660,5320,5320,5320,5320,0
20240930,103000,4958660,5320,5320,5320,5320,0
20240930,102900,4958660,5320,5320,5320,5320,0
20240930,102800,4958660,5320,5320,5320,5320,0
20240930,102700,4958660,5320,5320,5320,5320,0
20240930,102600,4958660,5320,5320,5320,5320,5
20240930,102500,4932060,5320,5320,5320,5320,0
20240930,102400,4932060,5320,5320,5320,5320,0
20240930,102300,4932060,5320,5320,5320,5320,0
20240930,102200,4932060,5320,5320,5320,5320,9
20240930,102100,4884180,5320,5320,5320,5320,0
20240930,102000,4884180,5320,5320,5320,5320,0
20240930,101900,4884180,5320,5320,5320,5320,0
20240930,101800,4884180,5320,5320,5320,5320,0
20240930,101700,4884180,5320,5320,5320,5320,0
20240930,101600,4884180,5320,5320,5320,5320,5
20240930,101500,4857580,5320,5320,5320,5320,0
20240930,101400,4857580,5320,5320,5320,5320,0
20240930,101300,4857580,5320,5320,5320,5320,9
20240930,101200,4809700,5320,5320,5320,5320,0
20240930,101100,4809700,5320,5320,5320,5320,0
20240930,101000,4809700,5320,5320,5320,5320,0
20240930,100900,4809700,5320,5320,5320,5320,0
20240930,100800,4809700,5320,5320,5320,5320,0
20240930,100700,4809700,5320,5320,5320,5320,5
20240930,100600,4783100,5320,5320,5320,5320,0
20240930,100500,4783100,5320,5320,5320,5320,0
20240930,100400,4783100,5320,5320,5320,5320,9
20240930,100300,4735220,5320,5320,5320,5320,0
20240930,100200,4735220,5320,5320,5320,5320,0
20240930,100100,4735220,5320,5320,5320,5320,0
20240930,100000,4735220,5320,5320,5320,5320,0
20240930,095900,4735220,5320,5320,5320,5320,0
20240930,095800,4735220,5320,5320,5320,5320,5
20240930,095700,4708620,5320,5320,5320,5320,0
20240930,095600,4708620,5320,5320,5320,5320,0
20240930,095500,4708620,5320,5320,5320,5320,9
20240930,095400,4660740,5360,5360,5360,5360,0
20240930,095300,4660740,5360,5360,5360,5360,18
20240930,095200,4564260,5360,5360,5360,5360,0
20240930,095100,4564260,5360,5360,5360,5360,0
20240930,095000,4564260,5360,5360,5360,5360,0
20240930,094900,4564260,5360,5360,5360,5360,0
20240930,094800,4564260,5360,5360,5360,5360,0
20240930,094700,4564260,5360,5360,5360,5360,0
20240930,094600,4564260,5360,5330,5360,5330,11
20240930,094500,4505540,5330,5330,5330,5330,1
20240930,094400,4500210,5330,5330,5330,5330,1
20240930,094300,4494880,5320,5320,5320,5320,0
20240930,094200,4494880,5320,5320,5320,5320,0
20240930,094100,4494880,5320,5320,5320,5320,0
20240930,094000,4494880,5320,5320,5320,5320,80
20240930,093900,4069280,5330,5330,5330,5330,4
20240930,093800,4047960,5330,5330,5330,5330,0
20240930,093700,4047960,5330,5330,5330,5330,0
20240930,093600,4047960,5330,5330,5330,5330,9
20240930,093500,3999990,5360,5360,5360,5360,0
20240930,093400,3999990,5360,5360,5360,5360,80
20240930,093300,3571190,5360,5360,5360,5360,0
20240930,093200,3571190,5360,5360,5360,5360,0
20240930,093100,3571190,5360,5360,5360,5360,0
20240930,093000,3571190,5360,5360,5360,5360,1
20240930,092900,3565830,5330,5330,5330,5330,0
20240930,092800,3565830,5330,5330,5330,5330,0
20240930,092700,3565830,5330,5330,5330,5330,9
20240930,092600,3517860,5320,5320,5320,5320,0
20240930,092500,3517860,5320,5320,5320,5320,0
20240930,092400,3517860,5320,5320,5320,5320,0
20240930,092300,3517860,5320,5320,5320,5320,0
20240930,092200,3517860,5320,5320,5320,5320,0
20240930,092100,3517860,5320,5320,5320,5320,5
20240930,092000,3491260,5320,5320,5320,5320,0
20240930,091900,3491260,5320,5320,5320,5320,0
20240930,091800,3491260,5320,5320,5320,5320,9
20240930,091700,3443380,5360,5350,5360,5350,12
20240930,091600,3379070,5350,5350,5350,5350,0
20240930,091500,3379070,5350,5350,5350,5350,24
20240930,091400,3250670,5320,5320,5320,5320,3
20240930,091300,3234710,5350,5350,5350,5350,0
20240930,091200,3234710,5350,5340,5350,5340,77
20240930,091100,2822800,5300,5300,5300,5300,0
20240930,091000,2822800,5300,5300,5300,5300,0
20240930,090900,2822800,5300,5300,5300,5300,64
20240930,090800,2483600,5300,5300,5300,5300,0
20240930,090700,2483600,5300,5300,5300,5300,0
20240930,090600,2483600,5300,5300,5300,5300,0
20240930,090500,2483600,5300,5300,5300,5300,0
20240930,090400,2483600,5300,5300,5300,5300,0
20240930,090300,2483600,5300,5340,5340,5300,438
20240930,090200,155340,5350,5350,5350,5350,13
20240930,090100,85790,5360,5370,5370,5360,16
20240930,090000,0,5390,5390,5390,5390,0