KissMeData/331920/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,211600,249521190,4285,4285,4285,4285,2797
20240930,211500,249521190,4285,4285,4285,4285,0
20240930,211400,249521190,4285,4285,4285,4285,0
20240930,211300,249521190,4285,4285,4285,4285,0
20240930,211200,249521190,4285,4285,4285,4285,0
20240930,211100,249521190,4285,4285,4285,4285,0
20240930,211000,249521190,4285,4285,4285,4285,0
20240930,210900,249521190,4285,4285,4285,4285,0
20240930,210800,249521190,4285,4285,4285,4285,0
20240930,210700,249521190,4285,4285,4285,4285,0
20240930,210600,249521190,4285,4285,4285,4285,0
20240930,210500,249521190,4285,4285,4285,4285,0
20240930,210400,249521190,4285,4285,4285,4285,0
20240930,210300,249521190,4285,4285,4285,4285,0
20240930,210200,249521190,4285,4285,4285,4285,0
20240930,210100,249521190,4285,4285,4285,4285,0
20240930,210000,249521190,4285,4285,4285,4285,0
20240930,205900,249521190,4285,4285,4285,4285,0
20240930,205800,249521190,4285,4285,4285,4285,0
20240930,205700,249521190,4285,4285,4285,4285,0
20240930,205600,249521190,4285,4285,4285,4285,0
20240930,205500,249521190,4285,4285,4285,4285,0
20240930,205400,249521190,4285,4285,4285,4285,0
20240930,205300,249521190,4285,4285,4285,4285,0
20240930,205200,249521190,4285,4285,4285,4285,0
20240930,205100,249521190,4285,4285,4285,4285,0
20240930,205000,249521190,4285,4285,4285,4285,0
20240930,204900,249521190,4285,4285,4285,4285,0
20240930,204800,249521190,4285,4285,4285,4285,0
20240930,204700,249521190,4285,4285,4285,4285,0
20240930,204600,249521190,4285,4285,4285,4285,2797
20240930,204500,249521190,4285,4285,4285,4285,0
20240930,204400,249521190,4285,4285,4285,4285,0
20240930,204300,249521190,4285,4285,4285,4285,0
20240930,204200,249521190,4285,4285,4285,4285,0
20240930,204100,249521190,4285,4285,4285,4285,0
20240930,204000,249521190,4285,4285,4285,4285,0
20240930,203900,249521190,4285,4285,4285,4285,0
20240930,203800,249521190,4285,4285,4285,4285,0
20240930,203700,249521190,4285,4285,4285,4285,0
20240930,203600,249521190,4285,4285,4285,4285,0
20240930,203500,249521190,4285,4285,4285,4285,0
20240930,203400,249521190,4285,4285,4285,4285,0
20240930,203300,249521190,4285,4285,4285,4285,0
20240930,203200,249521190,4285,4285,4285,4285,0
20240930,203100,249521190,4285,4285,4285,4285,0
20240930,203000,249521190,4285,4285,4285,4285,0
20240930,202900,249521190,4285,4285,4285,4285,0
20240930,202800,249521190,4285,4285,4285,4285,0
20240930,202700,249521190,4285,4285,4285,4285,0
20240930,202600,249521190,4285,4285,4285,4285,0
20240930,202500,249521190,4285,4285,4285,4285,0
20240930,202400,249521190,4285,4285,4285,4285,0
20240930,202300,249521190,4285,4285,4285,4285,0
20240930,202200,249521190,4285,4285,4285,4285,0
20240930,202100,249521190,4285,4285,4285,4285,0
20240930,202000,249521190,4285,4285,4285,4285,0
20240930,201900,249521190,4285,4285,4285,4285,0
20240930,201800,249521190,4285,4285,4285,4285,0
20240930,201700,249521190,4285,4285,4285,4285,0
20240930,201600,249521190,4285,4285,4285,4285,2797
20240930,201500,249521190,4285,4285,4285,4285,0
20240930,201400,249521190,4285,4285,4285,4285,0
20240930,201300,249521190,4285,4285,4285,4285,0
20240930,201200,249521190,4285,4285,4285,4285,0
20240930,201100,249521190,4285,4285,4285,4285,0
20240930,201000,249521190,4285,4285,4285,4285,0
20240930,200900,249521190,4285,4285,4285,4285,0
20240930,200800,249521190,4285,4285,4285,4285,0
20240930,200700,249521190,4285,4285,4285,4285,0
20240930,200600,249521190,4285,4285,4285,4285,0
20240930,200500,249521190,4285,4285,4285,4285,0
20240930,200400,249521190,4285,4285,4285,4285,0
20240930,200300,249521190,4285,4285,4285,4285,0
20240930,200200,249521190,4285,4285,4285,4285,0
20240930,200100,249521190,4285,4285,4285,4285,0
20240930,200000,249521190,4285,4285,4285,4285,0
20240930,195900,249521190,4285,4285,4285,4285,0
20240930,195800,249521190,4285,4285,4285,4285,0
20240930,195700,249521190,4285,4285,4285,4285,0
20240930,195600,249521190,4285,4285,4285,4285,0
20240930,195500,249521190,4285,4285,4285,4285,0
20240930,195400,249521190,4285,4285,4285,4285,0
20240930,195300,249521190,4285,4285,4285,4285,0
20240930,195200,249521190,4285,4285,4285,4285,0
20240930,195100,249521190,4285,4285,4285,4285,0
20240930,195000,249521190,4285,4285,4285,4285,0
20240930,194900,249521190,4285,4285,4285,4285,0
20240930,194800,249521190,4285,4285,4285,4285,0
20240930,194700,249521190,4285,4285,4285,4285,0
20240930,194600,249521190,4285,4285,4285,4285,2797
20240930,194500,249521190,4285,4285,4285,4285,0
20240930,194400,249521190,4285,4285,4285,4285,0
20240930,194300,249521190,4285,4285,4285,4285,0
20240930,194200,249521190,4285,4285,4285,4285,0
20240930,194100,249521190,4285,4285,4285,4285,0
20240930,194000,249521190,4285,4285,4285,4285,0
20240930,193900,249521190,4285,4285,4285,4285,0
20240930,193800,249521190,4285,4285,4285,4285,0
20240930,193700,249521190,4285,4285,4285,4285,0
20240930,193600,249521190,4285,4285,4285,4285,0
20240930,193500,249521190,4285,4285,4285,4285,0
20240930,193400,249521190,4285,4285,4285,4285,0
20240930,193300,249521190,4285,4285,4285,4285,0
20240930,193200,249521190,4285,4285,4285,4285,0
20240930,193100,249521190,4285,4285,4285,4285,0
20240930,193000,249521190,4285,4285,4285,4285,0
20240930,192900,249521190,4285,4285,4285,4285,0
20240930,192800,249521190,4285,4285,4285,4285,0
20240930,192700,249521190,4285,4285,4285,4285,0
20240930,192600,249521190,4285,4285,4285,4285,0
20240930,192500,249521190,4285,4285,4285,4285,0
20240930,192400,249521190,4285,4285,4285,4285,0
20240930,192300,249521190,4285,4285,4285,4285,0
20240930,192200,249521190,4285,4285,4285,4285,0
20240930,192100,249521190,4285,4285,4285,4285,0
20240930,192000,249521190,4285,4285,4285,4285,0
20240930,191900,249521190,4285,4285,4285,4285,0
20240930,191800,249521190,4285,4285,4285,4285,0
20240930,191700,249521190,4285,4285,4285,4285,0
20240930,191600,249521190,4285,4285,4285,4285,2797
20240930,191500,249521190,4285,4285,4285,4285,0
20240930,191400,249521190,4285,4285,4285,4285,0
20240930,191300,249521190,4285,4285,4285,4285,0
20240930,191200,249521190,4285,4285,4285,4285,0
20240930,191100,249521190,4285,4285,4285,4285,0
20240930,191000,249521190,4285,4285,4285,4285,0
20240930,190900,249521190,4285,4285,4285,4285,0
20240930,190800,249521190,4285,4285,4285,4285,0
20240930,190700,249521190,4285,4285,4285,4285,0
20240930,190600,249521190,4285,4285,4285,4285,0
20240930,190500,249521190,4285,4285,4285,4285,0
20240930,190400,249521190,4285,4285,4285,4285,0
20240930,190300,249521190,4285,4285,4285,4285,0
20240930,190200,249521190,4285,4285,4285,4285,0
20240930,190100,249521190,4285,4285,4285,4285,0
20240930,190000,249521190,4285,4285,4285,4285,0
20240930,185900,249521190,4285,4285,4285,4285,0
20240930,185800,249521190,4285,4285,4285,4285,0
20240930,185700,249521190,4285,4285,4285,4285,0
20240930,185600,249521190,4285,4285,4285,4285,0
20240930,185500,249521190,4285,4285,4285,4285,0
20240930,185400,249521190,4285,4285,4285,4285,0
20240930,185300,249521190,4285,4285,4285,4285,0
20240930,185200,249521190,4285,4285,4285,4285,0
20240930,185100,249521190,4285,4285,4285,4285,0
20240930,185000,249521190,4285,4285,4285,4285,0
20240930,184900,249521190,4285,4285,4285,4285,0
20240930,184800,249521190,4285,4285,4285,4285,0
20240930,184700,249521190,4285,4285,4285,4285,0
20240930,184600,249521190,4285,4285,4285,4285,2797
20240930,184500,249521190,4285,4285,4285,4285,0
20240930,184400,249521190,4285,4285,4285,4285,0
20240930,184300,249521190,4285,4285,4285,4285,0
20240930,184200,249521190,4285,4285,4285,4285,0
20240930,184100,249521190,4285,4285,4285,4285,0
20240930,184000,249521190,4285,4285,4285,4285,0
20240930,183900,249521190,4285,4285,4285,4285,0
20240930,183800,249521190,4285,4285,4285,4285,0
20240930,183700,249521190,4285,4285,4285,4285,0
20240930,183600,249521190,4285,4285,4285,4285,0
20240930,183500,249521190,4285,4285,4285,4285,0
20240930,183400,249521190,4285,4285,4285,4285,0
20240930,183300,249521190,4285,4285,4285,4285,0
20240930,183200,249521190,4285,4285,4285,4285,0
20240930,183100,249521190,4285,4285,4285,4285,0
20240930,183000,249521190,4285,4285,4285,4285,0
20240930,182900,249521190,4285,4285,4285,4285,0
20240930,182800,249521190,4285,4285,4285,4285,0
20240930,182700,249521190,4285,4285,4285,4285,0
20240930,182600,249521190,4285,4285,4285,4285,0
20240930,182500,249521190,4285,4285,4285,4285,0
20240930,182400,249521190,4285,4285,4285,4285,0
20240930,182300,249521190,4285,4285,4285,4285,0
20240930,182200,249521190,4285,4285,4285,4285,0
20240930,182100,249521190,4285,4285,4285,4285,0
20240930,182000,249521190,4285,4285,4285,4285,0
20240930,181900,249521190,4285,4285,4285,4285,0
20240930,181800,249521190,4285,4285,4285,4285,0
20240930,181700,249521190,4285,4285,4285,4285,0
20240930,181600,249521190,4285,4285,4285,4285,2797
20240930,181500,249521190,4285,4285,4285,4285,0
20240930,181400,249521190,4285,4285,4285,4285,0
20240930,181300,249521190,4285,4285,4285,4285,0
20240930,181200,249521190,4285,4285,4285,4285,0
20240930,181100,249521190,4285,4285,4285,4285,0
20240930,181000,249521190,4285,4285,4285,4285,0
20240930,180900,249521190,4285,4285,4285,4285,0
20240930,180800,249521190,4285,4285,4285,4285,0
20240930,180700,249521190,4285,4285,4285,4285,0
20240930,180600,249521190,4285,4285,4285,4285,0
20240930,180500,249521190,4285,4285,4285,4285,0
20240930,180400,249521190,4285,4285,4285,4285,0
20240930,180300,249521190,4285,4285,4285,4285,0
20240930,180200,249521190,4285,4285,4285,4285,0
20240930,180100,249521190,4285,4285,4285,4285,0
20240930,180000,249521190,4285,4285,4285,4285,0
20240930,175900,249521190,4285,4285,4285,4285,0
20240930,175800,249521190,4285,4285,4285,4285,0
20240930,175700,249521190,4285,4285,4285,4285,0
20240930,175600,249521190,4285,4285,4285,4285,0
20240930,175500,249521190,4285,4285,4285,4285,0
20240930,175400,249521190,4285,4285,4285,4285,0
20240930,175300,249521190,4285,4285,4285,4285,0
20240930,175200,249521190,4285,4285,4285,4285,0
20240930,175100,249521190,4285,4285,4285,4285,0
20240930,175000,249521190,4285,4285,4285,4285,0
20240930,174900,249521190,4285,4285,4285,4285,0
20240930,174800,249521190,4285,4285,4285,4285,0
20240930,174700,249521190,4285,4285,4285,4285,0
20240930,174600,249521190,4285,4285,4285,4285,2797
20240930,174500,249521190,4285,4285,4285,4285,0
20240930,174400,249521190,4285,4285,4285,4285,0
20240930,174300,249521190,4285,4285,4285,4285,0
20240930,174200,249521190,4285,4285,4285,4285,0
20240930,174100,249521190,4285,4285,4285,4285,0
20240930,174000,249521190,4285,4285,4285,4285,0
20240930,173900,249521190,4285,4285,4285,4285,0
20240930,173800,249521190,4285,4285,4285,4285,0
20240930,173700,249521190,4285,4285,4285,4285,0
20240930,173600,249521190,4285,4285,4285,4285,0
20240930,173500,249521190,4285,4285,4285,4285,0
20240930,173400,249521190,4285,4285,4285,4285,0
20240930,173300,249521190,4285,4285,4285,4285,0
20240930,173200,249521190,4285,4285,4285,4285,0
20240930,173100,249521190,4285,4285,4285,4285,0
20240930,173000,249521190,4285,4285,4285,4285,0
20240930,172900,249521190,4285,4285,4285,4285,0
20240930,172800,249521190,4285,4285,4285,4285,0
20240930,172700,249521190,4285,4285,4285,4285,0
20240930,172600,249521190,4285,4285,4285,4285,0
20240930,172500,249521190,4285,4285,4285,4285,0
20240930,172400,249521190,4285,4285,4285,4285,0
20240930,172300,249521190,4285,4285,4285,4285,0
20240930,172200,249521190,4285,4285,4285,4285,0
20240930,172100,249521190,4285,4285,4285,4285,0
20240930,172000,249521190,4285,4285,4285,4285,0
20240930,171900,249521190,4285,4285,4285,4285,0
20240930,171800,249521190,4285,4285,4285,4285,0
20240930,171700,249521190,4285,4285,4285,4285,0
20240930,171600,249521190,4285,4285,4285,4285,2797
20240930,171500,249521190,4285,4285,4285,4285,0
20240930,171400,249521190,4285,4285,4285,4285,0
20240930,171300,249521190,4285,4285,4285,4285,0
20240930,171200,249521190,4285,4285,4285,4285,0
20240930,171100,249521190,4285,4285,4285,4285,0
20240930,171000,249521190,4285,4285,4285,4285,0
20240930,170900,249521190,4285,4285,4285,4285,0
20240930,170800,249521190,4285,4285,4285,4285,0
20240930,170700,249521190,4285,4285,4285,4285,0
20240930,170600,249521190,4285,4285,4285,4285,0
20240930,170500,249521190,4285,4285,4285,4285,0
20240930,170400,249521190,4285,4285,4285,4285,0
20240930,170300,249521190,4285,4285,4285,4285,0
20240930,170200,249521190,4285,4285,4285,4285,0
20240930,170100,249521190,4285,4285,4285,4285,0
20240930,170000,249521190,4285,4285,4285,4285,0
20240930,165900,249521190,4285,4285,4285,4285,0
20240930,165800,249521190,4285,4285,4285,4285,0
20240930,165700,249521190,4285,4285,4285,4285,0
20240930,165600,249521190,4285,4285,4285,4285,0
20240930,165500,249521190,4285,4285,4285,4285,0
20240930,165400,249521190,4285,4285,4285,4285,0
20240930,165300,249521190,4285,4285,4285,4285,0
20240930,165200,249521190,4285,4285,4285,4285,0
20240930,165100,249521190,4285,4285,4285,4285,0
20240930,165000,249521190,4285,4285,4285,4285,0
20240930,164900,249521190,4285,4285,4285,4285,0
20240930,164800,249521190,4285,4285,4285,4285,0
20240930,164700,249521190,4285,4285,4285,4285,0
20240930,164600,249521190,4285,4285,4285,4285,2797
20240930,164500,249521190,4285,4285,4285,4285,0
20240930,164400,249521190,4285,4285,4285,4285,0
20240930,164300,249521190,4285,4285,4285,4285,0
20240930,164200,249521190,4285,4285,4285,4285,0
20240930,164100,249521190,4285,4285,4285,4285,0
20240930,164000,249521190,4285,4285,4285,4285,0
20240930,163900,249521190,4285,4285,4285,4285,0
20240930,163800,249521190,4285,4285,4285,4285,0
20240930,163700,249521190,4285,4285,4285,4285,0
20240930,163600,249521190,4285,4285,4285,4285,0
20240930,163500,249521190,4285,4285,4285,4285,0
20240930,163400,249521190,4285,4285,4285,4285,0
20240930,163300,249521190,4285,4285,4285,4285,0
20240930,163200,249521190,4285,4285,4285,4285,0
20240930,163100,249521190,4285,4285,4285,4285,0
20240930,163000,249521190,4285,4285,4285,4285,0
20240930,162900,249521190,4285,4285,4285,4285,0
20240930,162800,249521190,4285,4285,4285,4285,0
20240930,162700,249521190,4285,4285,4285,4285,0
20240930,162600,249521190,4285,4285,4285,4285,0
20240930,162500,249521190,4285,4285,4285,4285,0
20240930,162400,249521190,4285,4285,4285,4285,0
20240930,162300,249521190,4285,4285,4285,4285,0
20240930,162200,249521190,4285,4285,4285,4285,0
20240930,162100,249521190,4285,4285,4285,4285,0
20240930,162000,249521190,4285,4285,4285,4285,0
20240930,161900,249521190,4285,4285,4285,4285,0
20240930,161800,249521190,4285,4285,4285,4285,0
20240930,161700,249521190,4285,4285,4285,4285,0
20240930,161600,249521190,4285,4285,4285,4285,2797
20240930,161500,249521190,4285,4285,4285,4285,0
20240930,161400,249521190,4285,4285,4285,4285,0
20240930,161300,249521190,4285,4285,4285,4285,0
20240930,161200,249521190,4285,4285,4285,4285,0
20240930,161100,249521190,4285,4285,4285,4285,0
20240930,161000,249521190,4285,4285,4285,4285,0
20240930,160900,249521190,4285,4285,4285,4285,0
20240930,160800,249521190,4285,4285,4285,4285,0
20240930,160700,249521190,4285,4285,4285,4285,0
20240930,160600,249521190,4285,4285,4285,4285,0
20240930,160500,249521190,4285,4285,4285,4285,0
20240930,160400,249521190,4285,4285,4285,4285,0
20240930,160300,249521190,4285,4285,4285,4285,0
20240930,160200,249521190,4285,4285,4285,4285,0
20240930,160100,249521190,4285,4285,4285,4285,0
20240930,160000,249521190,4285,4285,4285,4285,0
20240930,155900,249521190,4285,4285,4285,4285,0
20240930,155800,249521190,4285,4285,4285,4285,0
20240930,155700,249521190,4285,4285,4285,4285,0
20240930,155600,249521190,4285,4285,4285,4285,0
20240930,155500,249521190,4285,4285,4285,4285,0
20240930,155400,249521190,4285,4285,4285,4285,0
20240930,155300,249521190,4285,4285,4285,4285,0
20240930,155200,249521190,4285,4285,4285,4285,0
20240930,155100,249521190,4285,4285,4285,4285,0
20240930,155000,249521190,4285,4285,4285,4285,0
20240930,154900,249521190,4285,4285,4285,4285,0
20240930,154800,249521190,4285,4285,4285,4285,0
20240930,154700,249521190,4285,4285,4285,4285,0
20240930,154600,249521190,4285,4285,4285,4285,2797
20240930,154500,249521190,4285,4285,4285,4285,0
20240930,154400,249521190,4285,4285,4285,4285,0
20240930,154300,249521190,4285,4285,4285,4285,0
20240930,154200,249521190,4285,4285,4285,4285,0
20240930,154100,249521190,4285,4285,4285,4285,0
20240930,154000,249521190,4285,4285,4285,4285,0
20240930,153900,249521190,4285,4285,4285,4285,0
20240930,153800,249521190,4285,4285,4285,4285,0
20240930,153700,249521190,4285,4285,4285,4285,0
20240930,153600,249521190,4285,4285,4285,4285,0
20240930,153500,249521190,4285,4285,4285,4285,0
20240930,153400,249521190,4285,4285,4285,4285,0
20240930,153300,249521190,4285,4285,4285,4285,0
20240930,153200,249521190,4285,4285,4285,4285,0
20240930,153100,249521190,4285,4285,4285,4285,0
20240930,153000,249521190,4285,4285,4285,4285,2797
20240930,152900,237536045,4260,4260,4260,4260,0
20240930,152800,237536045,4260,4260,4260,4260,0
20240930,152700,237536045,4260,4260,4260,4260,0
20240930,152600,237536045,4260,4260,4260,4260,0
20240930,152500,237536045,4260,4260,4260,4260,0
20240930,152400,237536045,4260,4260,4260,4260,0
20240930,152300,237536045,4260,4260,4260,4260,0
20240930,152200,237536045,4260,4260,4260,4260,0
20240930,152100,237536045,4260,4260,4260,4260,0
20240930,152000,237536045,4260,4260,4260,4260,0
20240930,151900,237536045,4260,4260,4260,4260,1
20240930,151800,237531785,4240,4240,4240,4240,586
20240930,151700,235047145,4235,4235,4235,4235,0
20240930,151600,235047145,4235,4235,4235,4235,0
20240930,151500,235047145,4235,4235,4235,4235,0
20240930,151400,235047145,4235,4245,4245,4235,320
20240930,151300,233690745,4250,4255,4255,4250,520
20240930,151200,231480740,4250,4250,4250,4250,0
20240930,151100,231480740,4250,4250,4250,4250,0
20240930,151000,231480740,4250,4250,4250,4250,0
20240930,150900,231480740,4250,4250,4250,4250,0
20240930,150800,231480740,4250,4250,4250,4250,0
20240930,150700,231480740,4250,4250,4250,4250,0
20240930,150600,231480740,4250,4250,4250,4250,0
20240930,150500,231480740,4250,4250,4250,4250,0
20240930,150400,231480740,4250,4250,4250,4250,0
20240930,150300,231480740,4250,4250,4250,4250,0
20240930,150200,231480740,4250,4250,4250,4250,0
20240930,150100,231480740,4250,4250,4250,4250,0
20240930,150000,231480740,4250,4250,4250,4250,120
20240930,145900,230970740,4250,4250,4250,4250,0
20240930,145800,230970740,4250,4250,4250,4250,0
20240930,145700,230970740,4250,4250,4250,4250,0
20240930,145600,230970740,4250,4250,4250,4250,0
20240930,145500,230970740,4250,4250,4250,4250,0
20240930,145400,230970740,4250,4250,4250,4250,2
20240930,145300,230962240,4250,4265,4265,4250,7
20240930,145200,230932460,4250,4250,4250,4250,0
20240930,145100,230932460,4250,4260,4260,4250,1543
20240930,145000,224371310,4270,4270,4270,4270,0
20240930,144900,224371310,4270,4265,4270,4265,1058
20240930,144800,219855940,4270,4270,4270,4270,0
20240930,144700,219855940,4270,4265,4270,4265,233
20240930,144600,218862190,4270,4270,4270,4270,627
20240930,144500,216184900,4270,4270,4270,4270,4
20240930,144400,216167820,4270,4270,4270,4270,301
20240930,144300,214882550,4270,4270,4270,4270,41
20240930,144200,214707480,4270,4270,4270,4270,1
20240930,144100,214703210,4270,4270,4270,4270,1
20240930,144000,214698940,4265,4265,4265,4265,0
20240930,143900,214698940,4265,4265,4265,4265,15
20240930,143800,214634965,4270,4270,4270,4270,0
20240930,143700,214634965,4270,4270,4270,4270,0
20240930,143600,214634965,4270,4270,4270,4270,0
20240930,143500,214634965,4270,4270,4270,4270,1
20240930,143400,214630695,4275,4275,4275,4275,0
20240930,143300,214630695,4275,4255,4275,4255,1196
20240930,143200,209533715,4260,4260,4260,4260,43
20240930,143100,209350535,4260,4260,4260,4260,0
20240930,143000,209350535,4260,4260,4260,4260,0
20240930,142900,209350535,4260,4260,4260,4260,117
20240930,142800,208852115,4260,4260,4260,4260,80
20240930,142700,208511315,4260,4260,4260,4260,0
20240930,142600,208511315,4260,4260,4260,4260,0
20240930,142500,208511315,4260,4260,4260,4260,0
20240930,142400,208511315,4260,4260,4260,4260,0
20240930,142300,208511315,4260,4260,4260,4260,33
20240930,142200,208370735,4260,4260,4260,4260,1
20240930,142100,208366475,4280,4280,4280,4280,0
20240930,142000,208366475,4280,4280,4280,4280,0
20240930,141900,208366475,4280,4280,4280,4280,0
20240930,141800,208366475,4280,4280,4280,4280,0
20240930,141700,208366475,4280,4280,4280,4280,0
20240930,141600,208366475,4280,4280,4280,4280,0
20240930,141500,208366475,4280,4280,4280,4280,0
20240930,141400,208366475,4280,4280,4280,4280,0
20240930,141300,208366475,4280,4280,4280,4280,1
20240930,141200,208362195,4280,4280,4280,4280,0
20240930,141100,208362195,4280,4280,4280,4280,276
20240930,141000,207180915,4285,4275,4285,4275,850
20240930,140900,203547050,4250,4250,4250,4250,0
20240930,140800,203547050,4250,4250,4250,4250,0
20240930,140700,203547050,4250,4250,4250,4250,0
20240930,140600,203547050,4250,4250,4250,4250,0
20240930,140500,203547050,4250,4250,4250,4250,5
20240930,140400,203525800,4275,4275,4275,4275,0
20240930,140300,203525800,4275,4275,4275,4275,288
20240930,140200,202294600,4275,4275,4275,4275,0
20240930,140100,202294600,4275,4275,4275,4275,0
20240930,140000,202294600,4275,4275,4275,4275,1
20240930,135900,202290325,4270,4270,4270,4270,400
20240930,135800,200582325,4250,4250,4250,4250,0
20240930,135700,200582325,4250,4250,4250,4250,0
20240930,135600,200582325,4250,4250,4250,4250,0
20240930,135500,200582325,4250,4250,4250,4250,0
20240930,135400,200582325,4250,4250,4250,4250,0
20240930,135300,200582325,4250,4250,4250,4250,0
20240930,135200,200582325,4250,4250,4250,4250,0
20240930,135100,200582325,4250,4250,4250,4250,0
20240930,135000,200582325,4250,4250,4250,4250,0
20240930,134900,200582325,4250,4250,4250,4250,0
20240930,134800,200582325,4250,4250,4250,4250,0
20240930,134700,200582325,4250,4250,4250,4250,390
20240930,134600,198924825,4250,4250,4250,4250,0
20240930,134500,198924825,4250,4250,4250,4250,0
20240930,134400,198924825,4250,4250,4250,4250,0
20240930,134300,198924825,4250,4250,4250,4250,0
20240930,134200,198924825,4250,4250,4250,4250,80
20240930,134100,198584825,4240,4240,4240,4240,0
20240930,134000,198584825,4240,4240,4240,4240,0
20240930,133900,198584825,4240,4240,4240,4240,0
20240930,133800,198584825,4240,4240,4240,4240,30
20240930,133700,198457625,4220,4220,4220,4220,22
20240930,133600,198364785,4240,4240,4240,4240,290
20240930,133500,197135185,4210,4245,4245,4210,1900
20240930,133400,189107950,4240,4260,4260,4240,400
20240930,133300,187409790,4280,4280,4280,4280,1
20240930,133200,187405510,4265,4265,4265,4265,0
20240930,133100,187405510,4265,4265,4265,4265,0
20240930,133000,187405510,4265,4265,4265,4265,6
20240930,132900,187379920,4270,4270,4270,4270,0
20240930,132800,187379920,4270,4275,4275,4270,174
20240930,132700,186636075,4285,4275,4285,4275,49
20240930,132600,186426420,4275,4275,4275,4275,0
20240930,132500,186426420,4275,4275,4275,4275,0
20240930,132400,186426420,4275,4275,4275,4275,0
20240930,132300,186426420,4275,4270,4275,4270,6
20240930,132200,186400795,4270,4270,4270,4270,5
20240930,132100,186379445,4255,4255,4255,4255,0
20240930,132000,186379445,4255,4255,4255,4255,0
20240930,131900,186379445,4255,4255,4255,4255,0
20240930,131800,186379445,4255,4255,4255,4255,0
20240930,131700,186379445,4255,4255,4255,4255,0
20240930,131600,186379445,4255,4255,4255,4255,0
20240930,131500,186379445,4255,4255,4255,4255,0
20240930,131400,186379445,4255,4255,4255,4255,0
20240930,131300,186379445,4255,4255,4255,4255,0
20240930,131200,186379445,4255,4255,4255,4255,0
20240930,131100,186379445,4255,4255,4255,4255,20
20240930,131000,186294345,4250,4285,4285,4250,1000
20240930,130900,182030270,4270,4270,4270,4270,20
20240930,130800,181944870,4270,4260,4270,4260,211
20240930,130700,181044480,4260,4270,4280,4260,898
20240930,130600,177207130,4270,4270,4270,4270,0
20240930,130500,177207130,4270,4270,4270,4270,0
20240930,130400,177207130,4270,4260,4270,4260,548
20240930,130300,174868690,4260,4260,4260,4260,17
20240930,130200,174796270,4265,4265,4265,4265,0
20240930,130100,174796270,4265,4265,4265,4265,0
20240930,130000,174796270,4265,4265,4265,4265,0
20240930,125900,174796270,4265,4265,4265,4265,1
20240930,125800,174792005,4265,4265,4265,4265,0
20240930,125700,174792005,4265,4265,4265,4265,0
20240930,125600,174792005,4265,4265,4265,4265,100
20240930,125500,174365505,4265,4265,4265,4265,1
20240930,125400,174361240,4225,4225,4225,4225,0
20240930,125300,174361240,4225,4225,4225,4225,0
20240930,125200,174361240,4225,4225,4225,4225,0
20240930,125100,174361240,4225,4225,4225,4225,0
20240930,125000,174361240,4225,4225,4225,4225,0
20240930,124900,174361240,4225,4225,4225,4225,0
20240930,124800,174361240,4225,4225,4225,4225,0
20240930,124700,174361240,4225,4225,4225,4225,0
20240930,124600,174361240,4225,4225,4225,4225,0
20240930,124500,174361240,4225,4240,4240,4225,2
20240930,124400,174352775,4265,4265,4265,4265,2
20240930,124300,174344245,4270,4265,4270,4235,13
20240930,124200,174288900,4265,4265,4265,4265,1
20240930,124100,174284635,4230,4230,4230,4230,0
20240930,124000,174284635,4230,4240,4265,4230,7
20240930,123900,174254890,4205,4205,4205,4205,0
20240930,123800,174254890,4205,4205,4205,4205,0
20240930,123700,174254890,4205,4255,4255,4205,500
20240930,123600,172146510,4260,4250,4265,4250,603
20240930,123500,169583725,4250,4250,4250,4250,500
20240930,123400,167458725,4250,4250,4250,4250,356
20240930,123300,165945725,4250,4250,4250,4250,0
20240930,123200,165945725,4250,4250,4250,4250,30
20240930,123100,165818225,4250,4250,4250,4250,0
20240930,123000,165818225,4250,4250,4250,4250,0
20240930,122900,165818225,4250,4250,4250,4250,1
20240930,122800,165813975,4255,4260,4260,4255,2
20240930,122700,165805460,4255,4270,4270,4255,4
20240930,122600,165788410,4220,4220,4220,4220,0
20240930,122500,165788410,4220,4220,4220,4220,0
20240930,122400,165788410,4220,4255,4255,4220,416
20240930,122300,164018365,4260,4260,4260,4260,1
20240930,122200,164014105,4255,4265,4265,4255,4
20240930,122100,163997070,4250,4255,4275,4250,78
20240930,122000,163664600,4255,4245,4255,4245,3
20240930,121900,163651855,4245,4245,4245,4245,14
20240930,121800,163592425,4245,4245,4245,4245,0
20240930,121700,163592425,4245,4245,4245,4245,33
20240930,121600,163452340,4245,4230,4245,4230,1015
20240930,121500,159148680,4235,4235,4235,4235,0
20240930,121400,159148680,4235,4235,4235,4235,0
20240930,121300,159148680,4235,4235,4235,4235,0
20240930,121200,159148680,4235,4235,4235,4235,0
20240930,121100,159148680,4235,4235,4235,4235,0
20240930,121000,159148680,4235,4235,4235,4235,133
20240930,120900,158585425,4220,4220,4220,4220,0
20240930,120800,158585425,4220,4220,4220,4220,0
20240930,120700,158585425,4220,4220,4220,4220,0
20240930,120600,158585425,4220,4220,4220,4220,0
20240930,120500,158585425,4220,4220,4220,4220,0
20240930,120400,158585425,4220,4220,4220,4220,100
20240930,120300,158163425,4220,4220,4220,4220,400
20240930,120200,156475425,4195,4195,4195,4195,0
20240930,120100,156475425,4195,4195,4195,4195,0
20240930,120000,156475425,4195,4195,4195,4195,50
20240930,115900,156265675,4195,4205,4205,4195,5
20240930,115800,156244685,4190,4190,4190,4190,0
20240930,115700,156244685,4190,4190,4190,4190,0
20240930,115600,156244685,4190,4210,4230,4190,2849
20240930,115500,144234410,4210,4210,4210,4210,2
20240930,115400,144225990,4210,4210,4210,4210,0
20240930,115300,144225990,4210,4210,4210,4210,340
20240930,115200,142794590,4195,4195,4195,4195,0
20240930,115100,142794590,4195,4195,4195,4195,0
20240930,115000,142794590,4195,4195,4195,4195,75
20240930,114900,142479965,4195,4195,4195,4195,600
20240930,114800,139962965,4195,4195,4195,4195,0
20240930,114700,139962965,4195,4195,4195,4195,50
20240930,114600,139753215,4190,4200,4200,4190,1000
20240930,114500,135560630,4215,4215,4215,4215,0
20240930,114400,135560630,4215,4215,4215,4215,401
20240930,114300,133870415,4190,4195,4195,4190,40
20240930,114200,133702810,4215,4215,4215,4215,0
20240930,114100,133702810,4215,4215,4215,4215,0
20240930,114000,133702810,4215,4215,4215,4215,51
20240930,113900,133487845,4215,4215,4215,4215,0
20240930,113800,133487845,4215,4205,4215,4190,1541
20240930,113700,127017570,4205,4205,4205,4205,0
20240930,113600,127017570,4205,4220,4220,4205,3
20240930,113500,127004930,4225,4225,4225,4225,0
20240930,113400,127004930,4225,4225,4225,4225,0
20240930,113300,127004930,4225,4225,4225,4225,0
20240930,113200,127004930,4225,4225,4225,4225,1
20240930,113100,127000705,4205,4205,4205,4205,0
20240930,113000,127000705,4205,4205,4205,4205,0
20240930,112900,127000705,4205,4205,4205,4205,0
20240930,112800,127000705,4205,4205,4205,4205,0
20240930,112700,127000705,4205,4205,4205,4200,5660
20240930,112600,103203705,4205,4205,4205,4205,2000
20240930,112500,94793705,4205,4205,4205,4205,0
20240930,112400,94793705,4205,4225,4225,4205,808
20240930,112300,91380065,4205,4205,4205,4205,3010
20240930,112200,78723015,4235,4235,4235,4235,0
20240930,112100,78723015,4235,4235,4235,4235,0
20240930,112000,78723015,4235,4235,4235,4235,0
20240930,111900,78723015,4235,4235,4235,4235,4
20240930,111800,78706075,4205,4215,4215,4205,1091
20240930,111700,74118355,4235,4235,4235,4235,938
20240930,111600,70145925,4235,4235,4235,4235,0
20240930,111500,70145925,4235,4235,4235,4235,10
20240930,111400,70103575,4235,4235,4235,4235,0
20240930,111300,70103575,4235,4235,4235,4235,0
20240930,111200,70103575,4235,4235,4235,4235,0
20240930,111100,70103575,4235,4235,4235,4235,0
20240930,111000,70103575,4235,4235,4235,4235,0
20240930,110900,70103575,4235,4235,4235,4235,0
20240930,110800,70103575,4235,4235,4235,4235,37
20240930,110700,69946880,4210,4210,4210,4210,0
20240930,110600,69946880,4210,4210,4210,4210,0
20240930,110500,69946880,4210,4210,4210,4210,0
20240930,110400,69946880,4210,4215,4215,4210,51
20240930,110300,69732120,4210,4210,4210,4210,0
20240930,110200,69732120,4210,4210,4210,4210,324
20240930,110100,68368080,4215,4220,4220,4215,106
20240930,110000,67921285,4225,4225,4225,4225,0
20240930,105900,67921285,4225,4225,4225,4225,600
20240930,105800,65386285,4225,4225,4225,4225,12
20240930,105700,65335585,4225,4225,4225,4225,8
20240930,105600,65301785,4225,4225,4225,4225,20
20240930,105500,65217285,4225,4225,4225,4225,0
20240930,105400,65217285,4225,4225,4225,4225,25
20240930,105300,65111660,4225,4215,4225,4215,40
20240930,105200,64943030,4225,4225,4225,4225,11
20240930,105100,64896555,4225,4225,4225,4220,1203
20240930,105000,59814795,4225,4225,4225,4225,339
20240930,104900,58382520,4240,4240,4240,4230,1071
20240930,104800,53845945,4245,4250,4250,4245,514
20240930,104700,51662360,4250,4250,4250,4250,0
20240930,104600,51662360,4250,4250,4250,4250,6
20240930,104500,51636860,4280,4280,4280,4280,0
20240930,104400,51636860,4280,4280,4280,4280,57
20240930,104300,51392900,4285,4285,4285,4285,55
20240930,104200,51157225,4285,4285,4285,4285,56
20240930,104100,50917265,4285,4285,4285,4285,55
20240930,104000,50681590,4290,4290,4290,4290,55
20240930,103900,50445640,4290,4285,4290,4285,56
20240930,103800,50205440,4250,4290,4290,4250,140
20240930,103700,49608130,4290,4285,4295,4285,61
20240930,103600,49346355,4255,4290,4290,4255,55
20240930,103500,49110475,4290,4290,4290,4290,20
20240930,103400,49024675,4295,4295,4295,4295,0
20240930,103300,49024675,4295,4295,4295,4295,0
20240930,103200,49024675,4295,4295,4295,4295,108
20240930,103100,48560815,4295,4290,4295,4290,107
20240930,103000,48101750,4295,4290,4295,4290,107
20240930,102900,47642685,4290,4290,4295,4290,107
20240930,102800,47183425,4290,4285,4290,4285,107
20240930,102700,46724785,4285,4280,4285,4280,107
20240930,102600,46266765,4280,4275,4280,4275,107
20240930,102500,45809255,4280,4275,4280,4275,104
20240930,102400,45364595,4250,4250,4250,4250,501
20240930,102300,43235345,4260,4270,4270,4260,400
20240930,102200,41529345,4280,4280,4280,4280,1
20240930,102100,41525065,4280,4290,4290,4280,8
20240930,102000,41490815,4280,4280,4280,4280,823
20240930,101900,37968375,4280,4290,4290,4280,311
20240930,101800,36637190,4290,4290,4290,4290,0
20240930,101700,36637190,4290,4290,4290,4290,50
20240930,101600,36422690,4295,4295,4295,4295,0
20240930,101500,36422690,4295,4295,4295,4295,0
20240930,101400,36422690,4295,4295,4295,4295,0
20240930,101300,36422690,4295,4295,4295,4295,0
20240930,101200,36422690,4295,4295,4295,4295,0
20240930,101100,36422690,4295,4295,4295,4295,0
20240930,101000,36422690,4295,4295,4295,4295,0
20240930,100900,36422690,4295,4295,4295,4295,117
20240930,100800,35920175,4295,4295,4295,4285,116
20240930,100700,35421965,4280,4290,4290,4280,527
20240930,100600,33161155,4290,4250,4290,4250,146
20240930,100500,32540465,4230,4240,4240,4230,55
20240930,100400,32307765,4240,4240,4240,4240,0
20240930,100300,32307765,4240,4240,4240,4240,21
20240930,100200,32218725,4240,4240,4240,4240,0
20240930,100100,32218725,4240,4240,4240,4240,0
20240930,100000,32218725,4240,4240,4240,4240,1
20240930,095900,32214485,4240,4240,4240,4240,0
20240930,095800,32214485,4240,4245,4245,4240,12
20240930,095700,32163555,4230,4230,4230,4230,1
20240930,095600,32159325,4225,4225,4225,4225,0
20240930,095500,32159325,4225,4225,4225,4225,3
20240930,095400,32146650,4225,4240,4240,4225,493
20240930,095300,30060640,4245,4255,4255,4245,975
20240930,095200,25916710,4260,4260,4260,4260,35
20240930,095100,25767610,4290,4290,4290,4290,0
20240930,095000,25767610,4290,4290,4290,4290,0
20240930,094900,25767610,4290,4290,4290,4290,0
20240930,094800,25767610,4290,4290,4290,4290,0
20240930,094700,25767610,4290,4290,4290,4290,0
20240930,094600,25767610,4290,4290,4290,4290,3
20240930,094500,25754740,4290,4290,4290,4290,12
20240930,094400,25703260,4290,4290,4290,4290,1
20240930,094300,25698970,4290,4290,4290,4290,0
20240930,094200,25698970,4290,4290,4290,4290,3
20240930,094100,25686100,4255,4260,4260,4255,115
20240930,094000,25196445,4260,4260,4260,4260,100
20240930,093900,24770445,4260,4265,4265,4260,34
20240930,093800,24625550,4295,4295,4295,4295,11
20240930,093700,24578305,4295,4295,4295,4295,10
20240930,093600,24535355,4260,4260,4260,4260,0
20240930,093500,24535355,4260,4265,4265,4260,280
20240930,093400,23342430,4265,4275,4275,4265,429
20240930,093300,21511360,4280,4280,4280,4280,187
20240930,093200,20711000,4280,4280,4280,4280,100
20240930,093100,20283000,4280,4280,4280,4280,1
20240930,093000,20278720,4280,4295,4295,4280,204
20240930,092900,19404040,4280,4285,4285,4280,8
20240930,092800,19369765,4295,4295,4295,4295,0
20240930,092700,19369765,4295,4295,4295,4295,0
20240930,092600,19369765,4295,4320,4320,4295,102
20240930,092500,18930900,4325,4335,4340,4325,8
20240930,092400,18896245,4330,4315,4335,4315,26
20240930,092300,18783870,4300,4300,4300,4300,0
20240930,092200,18783870,4300,4300,4300,4300,30
20240930,092100,18654870,4300,4300,4300,4300,0
20240930,092000,18654870,4300,4290,4300,4290,703
20240930,091900,15638980,4285,4300,4300,4285,23
20240930,091800,15540125,4300,4290,4300,4290,243
20240930,091700,14497455,4300,4300,4300,4300,200
20240930,091600,13637455,4320,4320,4320,4320,745
20240930,091500,10419055,4320,4320,4320,4320,0
20240930,091400,10419055,4320,4320,4320,4320,5
20240930,091300,10397455,4320,4320,4320,4320,35
20240930,091200,10246255,4320,4320,4320,4320,79
20240930,091100,9904975,4320,4295,4320,4295,579
20240930,091000,7404920,4295,4290,4295,4290,87
20240930,090900,7031635,4265,4265,4265,4265,123
20240930,090800,6507040,4290,4290,4290,4290,0
20240930,090700,6507040,4290,4290,4290,4290,0
20240930,090600,6507040,4290,4290,4290,4290,0
20240930,090500,6507040,4290,4290,4290,4290,3
20240930,090400,6494170,4290,4290,4290,4290,0
20240930,090300,6494170,4290,4290,4290,4290,19
20240930,090200,6412660,4295,4295,4295,4295,1
20240930,090100,6408365,4295,4290,4295,4290,406
20240930,090000,4666540,4290,4250,4290,4250,1098