KissMeData/080470/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,195400,31652760,4260,4260,4260,4260,45
20240930,195300,31652760,4260,4260,4260,4260,0
20240930,195200,31652760,4260,4260,4260,4260,0
20240930,195100,31652760,4260,4260,4260,4260,0
20240930,195000,31652760,4260,4260,4260,4260,0
20240930,194900,31652760,4260,4260,4260,4260,0
20240930,194800,31652760,4260,4260,4260,4260,0
20240930,194700,31652760,4260,4260,4260,4260,0
20240930,194600,31652760,4260,4260,4260,4260,0
20240930,194500,31652760,4260,4260,4260,4260,0
20240930,194400,31652760,4260,4260,4260,4260,0
20240930,194300,31652760,4260,4260,4260,4260,0
20240930,194200,31652760,4260,4260,4260,4260,0
20240930,194100,31652760,4260,4260,4260,4260,0
20240930,194000,31652760,4260,4260,4260,4260,0
20240930,193900,31652760,4260,4260,4260,4260,0
20240930,193800,31652760,4260,4260,4260,4260,0
20240930,193700,31652760,4260,4260,4260,4260,0
20240930,193600,31652760,4260,4260,4260,4260,0
20240930,193500,31652760,4260,4260,4260,4260,0
20240930,193400,31652760,4260,4260,4260,4260,0
20240930,193300,31652760,4260,4260,4260,4260,0
20240930,193200,31652760,4260,4260,4260,4260,0
20240930,193100,31652760,4260,4260,4260,4260,0
20240930,193000,31652760,4260,4260,4260,4260,0
20240930,192900,31652760,4260,4260,4260,4260,0
20240930,192800,31652760,4260,4260,4260,4260,0
20240930,192700,31652760,4260,4260,4260,4260,0
20240930,192600,31652760,4260,4260,4260,4260,0
20240930,192500,31652760,4260,4260,4260,4260,0
20240930,192400,31652760,4260,4260,4260,4260,45
20240930,192300,31652760,4260,4260,4260,4260,0
20240930,192200,31652760,4260,4260,4260,4260,0
20240930,192100,31652760,4260,4260,4260,4260,0
20240930,192000,31652760,4260,4260,4260,4260,0
20240930,191900,31652760,4260,4260,4260,4260,0
20240930,191800,31652760,4260,4260,4260,4260,0
20240930,191700,31652760,4260,4260,4260,4260,0
20240930,191600,31652760,4260,4260,4260,4260,0
20240930,191500,31652760,4260,4260,4260,4260,0
20240930,191400,31652760,4260,4260,4260,4260,0
20240930,191300,31652760,4260,4260,4260,4260,0
20240930,191200,31652760,4260,4260,4260,4260,0
20240930,191100,31652760,4260,4260,4260,4260,0
20240930,191000,31652760,4260,4260,4260,4260,0
20240930,190900,31652760,4260,4260,4260,4260,0
20240930,190800,31652760,4260,4260,4260,4260,0
20240930,190700,31652760,4260,4260,4260,4260,0
20240930,190600,31652760,4260,4260,4260,4260,0
20240930,190500,31652760,4260,4260,4260,4260,0
20240930,190400,31652760,4260,4260,4260,4260,0
20240930,190300,31652760,4260,4260,4260,4260,0
20240930,190200,31652760,4260,4260,4260,4260,0
20240930,190100,31652760,4260,4260,4260,4260,0
20240930,190000,31652760,4260,4260,4260,4260,0
20240930,185900,31652760,4260,4260,4260,4260,0
20240930,185800,31652760,4260,4260,4260,4260,0
20240930,185700,31652760,4260,4260,4260,4260,0
20240930,185600,31652760,4260,4260,4260,4260,0
20240930,185500,31652760,4260,4260,4260,4260,0
20240930,185400,31652760,4260,4260,4260,4260,45
20240930,185300,31652760,4260,4260,4260,4260,0
20240930,185200,31652760,4260,4260,4260,4260,0
20240930,185100,31652760,4260,4260,4260,4260,0
20240930,185000,31652760,4260,4260,4260,4260,0
20240930,184900,31652760,4260,4260,4260,4260,0
20240930,184800,31652760,4260,4260,4260,4260,0
20240930,184700,31652760,4260,4260,4260,4260,0
20240930,184600,31652760,4260,4260,4260,4260,0
20240930,184500,31652760,4260,4260,4260,4260,0
20240930,184400,31652760,4260,4260,4260,4260,0
20240930,184300,31652760,4260,4260,4260,4260,0
20240930,184200,31652760,4260,4260,4260,4260,0
20240930,184100,31652760,4260,4260,4260,4260,0
20240930,184000,31652760,4260,4260,4260,4260,0
20240930,183900,31652760,4260,4260,4260,4260,0
20240930,183800,31652760,4260,4260,4260,4260,0
20240930,183700,31652760,4260,4260,4260,4260,0
20240930,183600,31652760,4260,4260,4260,4260,0
20240930,183500,31652760,4260,4260,4260,4260,0
20240930,183400,31652760,4260,4260,4260,4260,0
20240930,183300,31652760,4260,4260,4260,4260,0
20240930,183200,31652760,4260,4260,4260,4260,0
20240930,183100,31652760,4260,4260,4260,4260,0
20240930,183000,31652760,4260,4260,4260,4260,0
20240930,182900,31652760,4260,4260,4260,4260,0
20240930,182800,31652760,4260,4260,4260,4260,0
20240930,182700,31652760,4260,4260,4260,4260,0
20240930,182600,31652760,4260,4260,4260,4260,0
20240930,182500,31652760,4260,4260,4260,4260,0
20240930,182400,31652760,4260,4260,4260,4260,45
20240930,182300,31652760,4260,4260,4260,4260,0
20240930,182200,31652760,4260,4260,4260,4260,0
20240930,182100,31652760,4260,4260,4260,4260,0
20240930,182000,31652760,4260,4260,4260,4260,0
20240930,181900,31652760,4260,4260,4260,4260,0
20240930,181800,31652760,4260,4260,4260,4260,0
20240930,181700,31652760,4260,4260,4260,4260,0
20240930,181600,31652760,4260,4260,4260,4260,0
20240930,181500,31652760,4260,4260,4260,4260,0
20240930,181400,31652760,4260,4260,4260,4260,0
20240930,181300,31652760,4260,4260,4260,4260,0
20240930,181200,31652760,4260,4260,4260,4260,0
20240930,181100,31652760,4260,4260,4260,4260,0
20240930,181000,31652760,4260,4260,4260,4260,0
20240930,180900,31652760,4260,4260,4260,4260,0
20240930,180800,31652760,4260,4260,4260,4260,0
20240930,180700,31652760,4260,4260,4260,4260,0
20240930,180600,31652760,4260,4260,4260,4260,0
20240930,180500,31652760,4260,4260,4260,4260,0
20240930,180400,31652760,4260,4260,4260,4260,0
20240930,180300,31652760,4260,4260,4260,4260,0
20240930,180200,31652760,4260,4260,4260,4260,0
20240930,180100,31652760,4260,4260,4260,4260,0
20240930,180000,31652760,4260,4260,4260,4260,0
20240930,175900,31652760,4260,4260,4260,4260,0
20240930,175800,31652760,4260,4260,4260,4260,0
20240930,175700,31652760,4260,4260,4260,4260,0
20240930,175600,31652760,4260,4260,4260,4260,0
20240930,175500,31652760,4260,4260,4260,4260,0
20240930,175400,31652760,4260,4260,4260,4260,45
20240930,175300,31652760,4260,4260,4260,4260,0
20240930,175200,31652760,4260,4260,4260,4260,0
20240930,175100,31652760,4260,4260,4260,4260,0
20240930,175000,31652760,4260,4260,4260,4260,0
20240930,174900,31652760,4260,4260,4260,4260,0
20240930,174800,31652760,4260,4260,4260,4260,0
20240930,174700,31652760,4260,4260,4260,4260,0
20240930,174600,31652760,4260,4260,4260,4260,0
20240930,174500,31652760,4260,4260,4260,4260,0
20240930,174400,31652760,4260,4260,4260,4260,0
20240930,174300,31652760,4260,4260,4260,4260,0
20240930,174200,31652760,4260,4260,4260,4260,0
20240930,174100,31652760,4260,4260,4260,4260,0
20240930,174000,31652760,4260,4260,4260,4260,0
20240930,173900,31652760,4260,4260,4260,4260,0
20240930,173800,31652760,4260,4260,4260,4260,0
20240930,173700,31652760,4260,4260,4260,4260,0
20240930,173600,31652760,4260,4260,4260,4260,0
20240930,173500,31652760,4260,4260,4260,4260,0
20240930,173400,31652760,4260,4260,4260,4260,0
20240930,173300,31652760,4260,4260,4260,4260,0
20240930,173200,31652760,4260,4260,4260,4260,0
20240930,173100,31652760,4260,4260,4260,4260,0
20240930,173000,31652760,4260,4260,4260,4260,0
20240930,172900,31652760,4260,4260,4260,4260,0
20240930,172800,31652760,4260,4260,4260,4260,0
20240930,172700,31652760,4260,4260,4260,4260,0
20240930,172600,31652760,4260,4260,4260,4260,0
20240930,172500,31652760,4260,4260,4260,4260,0
20240930,172400,31652760,4260,4260,4260,4260,45
20240930,172300,31652760,4260,4260,4260,4260,0
20240930,172200,31652760,4260,4260,4260,4260,0
20240930,172100,31652760,4260,4260,4260,4260,0
20240930,172000,31652760,4260,4260,4260,4260,0
20240930,171900,31652760,4260,4260,4260,4260,0
20240930,171800,31652760,4260,4260,4260,4260,0
20240930,171700,31652760,4260,4260,4260,4260,0
20240930,171600,31652760,4260,4260,4260,4260,0
20240930,171500,31652760,4260,4260,4260,4260,0
20240930,171400,31652760,4260,4260,4260,4260,0
20240930,171300,31652760,4260,4260,4260,4260,0
20240930,171200,31652760,4260,4260,4260,4260,0
20240930,171100,31652760,4260,4260,4260,4260,0
20240930,171000,31652760,4260,4260,4260,4260,0
20240930,170900,31652760,4260,4260,4260,4260,0
20240930,170800,31652760,4260,4260,4260,4260,0
20240930,170700,31652760,4260,4260,4260,4260,0
20240930,170600,31652760,4260,4260,4260,4260,0
20240930,170500,31652760,4260,4260,4260,4260,0
20240930,170400,31652760,4260,4260,4260,4260,0
20240930,170300,31652760,4260,4260,4260,4260,0
20240930,170200,31652760,4260,4260,4260,4260,0
20240930,170100,31652760,4260,4260,4260,4260,0
20240930,170000,31652760,4260,4260,4260,4260,0
20240930,165900,31652760,4260,4260,4260,4260,0
20240930,165800,31652760,4260,4260,4260,4260,0
20240930,165700,31652760,4260,4260,4260,4260,0
20240930,165600,31652760,4260,4260,4260,4260,0
20240930,165500,31652760,4260,4260,4260,4260,0
20240930,165400,31652760,4260,4260,4260,4260,45
20240930,165300,31652760,4260,4260,4260,4260,0
20240930,165200,31652760,4260,4260,4260,4260,0
20240930,165100,31652760,4260,4260,4260,4260,0
20240930,165000,31652760,4260,4260,4260,4260,0
20240930,164900,31652760,4260,4260,4260,4260,0
20240930,164800,31652760,4260,4260,4260,4260,0
20240930,164700,31652760,4260,4260,4260,4260,0
20240930,164600,31652760,4260,4260,4260,4260,0
20240930,164500,31652760,4260,4260,4260,4260,0
20240930,164400,31652760,4260,4260,4260,4260,0
20240930,164300,31652760,4260,4260,4260,4260,0
20240930,164200,31652760,4260,4260,4260,4260,0
20240930,164100,31652760,4260,4260,4260,4260,0
20240930,164000,31652760,4260,4260,4260,4260,0
20240930,163900,31652760,4260,4260,4260,4260,0
20240930,163800,31652760,4260,4260,4260,4260,0
20240930,163700,31652760,4260,4260,4260,4260,0
20240930,163600,31652760,4260,4260,4260,4260,0
20240930,163500,31652760,4260,4260,4260,4260,0
20240930,163400,31652760,4260,4260,4260,4260,0
20240930,163300,31652760,4260,4260,4260,4260,0
20240930,163200,31652760,4260,4260,4260,4260,0
20240930,163100,31652760,4260,4260,4260,4260,0
20240930,163000,31652760,4260,4260,4260,4260,0
20240930,162900,31652760,4260,4260,4260,4260,0
20240930,162800,31652760,4260,4260,4260,4260,0
20240930,162700,31652760,4260,4260,4260,4260,0
20240930,162600,31652760,4260,4260,4260,4260,0
20240930,162500,31652760,4260,4260,4260,4260,0
20240930,162400,31652760,4260,4260,4260,4260,45
20240930,162300,31652760,4260,4260,4260,4260,0
20240930,162200,31652760,4260,4260,4260,4260,0
20240930,162100,31652760,4260,4260,4260,4260,0
20240930,162000,31652760,4260,4260,4260,4260,0
20240930,161900,31652760,4260,4260,4260,4260,0
20240930,161800,31652760,4260,4260,4260,4260,0
20240930,161700,31652760,4260,4260,4260,4260,0
20240930,161600,31652760,4260,4260,4260,4260,0
20240930,161500,31652760,4260,4260,4260,4260,0
20240930,161400,31652760,4260,4260,4260,4260,0
20240930,161300,31652760,4260,4260,4260,4260,0
20240930,161200,31652760,4260,4260,4260,4260,0
20240930,161100,31652760,4260,4260,4260,4260,0
20240930,161000,31652760,4260,4260,4260,4260,0
20240930,160900,31652760,4260,4260,4260,4260,0
20240930,160800,31652760,4260,4260,4260,4260,0
20240930,160700,31652760,4260,4260,4260,4260,0
20240930,160600,31652760,4260,4260,4260,4260,0
20240930,160500,31652760,4260,4260,4260,4260,0
20240930,160400,31652760,4260,4260,4260,4260,0
20240930,160300,31652760,4260,4260,4260,4260,0
20240930,160200,31652760,4260,4260,4260,4260,0
20240930,160100,31652760,4260,4260,4260,4260,0
20240930,160000,31652760,4260,4260,4260,4260,0
20240930,155900,31652760,4260,4260,4260,4260,0
20240930,155800,31652760,4260,4260,4260,4260,0
20240930,155700,31652760,4260,4260,4260,4260,0
20240930,155600,31652760,4260,4260,4260,4260,0
20240930,155500,31652760,4260,4260,4260,4260,0
20240930,155400,31652760,4260,4260,4260,4260,45
20240930,155300,31652760,4260,4260,4260,4260,0
20240930,155200,31652760,4260,4260,4260,4260,0
20240930,155100,31652760,4260,4260,4260,4260,0
20240930,155000,31652760,4260,4260,4260,4260,0
20240930,154900,31652760,4260,4260,4260,4260,0
20240930,154800,31652760,4260,4260,4260,4260,0
20240930,154700,31652760,4260,4260,4260,4260,0
20240930,154600,31652760,4260,4260,4260,4260,0
20240930,154500,31652760,4260,4260,4260,4260,0
20240930,154400,31652760,4260,4260,4260,4260,0
20240930,154300,31652760,4260,4260,4260,4260,0
20240930,154200,31652760,4260,4260,4260,4260,0
20240930,154100,31652760,4260,4260,4260,4260,0
20240930,154000,31652760,4260,4260,4260,4260,0
20240930,153900,31652760,4260,4260,4260,4260,0
20240930,153800,31652760,4260,4260,4260,4260,0
20240930,153700,31652760,4260,4260,4260,4260,0
20240930,153600,31652760,4260,4260,4260,4260,0
20240930,153500,31652760,4260,4260,4260,4260,0
20240930,153400,31652760,4260,4260,4260,4260,0
20240930,153300,31652760,4260,4260,4260,4260,0
20240930,153200,31652760,4260,4260,4260,4260,0
20240930,153100,31652760,4260,4260,4260,4260,0
20240930,153000,31652760,4260,4260,4260,4260,45
20240930,152900,31461060,4260,4260,4260,4260,0
20240930,152800,31461060,4260,4260,4260,4260,0
20240930,152700,31461060,4260,4260,4260,4260,0
20240930,152600,31461060,4260,4260,4260,4260,0
20240930,152500,31461060,4260,4260,4260,4260,0
20240930,152400,31461060,4260,4260,4260,4260,0
20240930,152300,31461060,4260,4260,4260,4260,0
20240930,152200,31461060,4260,4260,4260,4260,0
20240930,152100,31461060,4260,4260,4260,4260,0
20240930,152000,31461060,4260,4260,4260,4260,0
20240930,151900,31461060,4260,4260,4260,4260,0
20240930,151800,31461060,4260,4260,4260,4260,0
20240930,151700,31461060,4260,4260,4260,4260,50
20240930,151600,31248060,4260,4260,4260,4260,0
20240930,151500,31248060,4260,4280,4280,4260,650
20240930,151400,28467000,4280,4280,4280,4280,0
20240930,151300,28467000,4280,4280,4280,4280,0
20240930,151200,28467000,4280,4280,4280,4280,0
20240930,151100,28467000,4280,4280,4280,4280,0
20240930,151000,28467000,4280,4280,4280,4280,0
20240930,150900,28467000,4280,4280,4280,4280,0
20240930,150800,28467000,4280,4280,4280,4280,0
20240930,150700,28467000,4280,4280,4280,4280,50
20240930,150600,28253000,4280,4280,4280,4280,0
20240930,150500,28253000,4280,4280,4280,4280,0
20240930,150400,28253000,4280,4280,4280,4280,0
20240930,150300,28253000,4280,4280,4280,4280,0
20240930,150200,28253000,4280,4280,4280,4280,0
20240930,150100,28253000,4280,4280,4280,4280,0
20240930,150000,28253000,4280,4280,4280,4280,0
20240930,145900,28253000,4280,4280,4280,4280,0
20240930,145800,28253000,4280,4280,4280,4280,0
20240930,145700,28253000,4280,4280,4280,4280,0
20240930,145600,28253000,4280,4280,4280,4280,0
20240930,145500,28253000,4280,4280,4280,4280,0
20240930,145400,28253000,4280,4280,4280,4280,0
20240930,145300,28253000,4280,4280,4280,4280,0
20240930,145200,28253000,4280,4280,4280,4280,10
20240930,145100,28210200,4295,4295,4295,4295,0
20240930,145000,28210200,4295,4295,4295,4295,0
20240930,144900,28210200,4295,4295,4295,4295,65
20240930,144800,27931025,4280,4280,4280,4280,0
20240930,144700,27931025,4280,4280,4280,4280,0
20240930,144600,27931025,4280,4280,4280,4280,5
20240930,144500,27909625,4295,4295,4295,4295,0
20240930,144400,27909625,4295,4295,4295,4295,0
20240930,144300,27909625,4295,4295,4295,4295,0
20240930,144200,27909625,4295,4295,4295,4295,0
20240930,144100,27909625,4295,4295,4295,4295,0
20240930,144000,27909625,4295,4295,4295,4295,0
20240930,143900,27909625,4295,4295,4295,4295,0
20240930,143800,27909625,4295,4295,4295,4295,1
20240930,143700,27905330,4260,4260,4260,4260,0
20240930,143600,27905330,4260,4260,4260,4260,0
20240930,143500,27905330,4260,4260,4260,4260,0
20240930,143400,27905330,4260,4260,4260,4260,0
20240930,143300,27905330,4260,4260,4260,4260,253
20240930,143200,26827550,4250,4250,4250,4250,0
20240930,143100,26827550,4250,4250,4250,4250,0
20240930,143000,26827550,4250,4250,4250,4250,0
20240930,142900,26827550,4250,4250,4250,4250,0
20240930,142800,26827550,4250,4250,4250,4250,0
20240930,142700,26827550,4250,4250,4250,4250,0
20240930,142600,26827550,4250,4250,4250,4250,0
20240930,142500,26827550,4250,4250,4250,4250,0
20240930,142400,26827550,4250,4250,4250,4250,0
20240930,142300,26827550,4250,4250,4250,4250,0
20240930,142200,26827550,4250,4250,4250,4250,0
20240930,142100,26827550,4250,4250,4250,4250,0
20240930,142000,26827550,4250,4250,4250,4250,0
20240930,141900,26827550,4250,4250,4250,4250,0
20240930,141800,26827550,4250,4250,4250,4250,0
20240930,141700,26827550,4250,4250,4250,4250,0
20240930,141600,26827550,4250,4255,4255,4250,1204
20240930,141500,21704665,4260,4260,4260,4260,15
20240930,141400,21640765,4260,4260,4260,4260,16
20240930,141300,21572605,4260,4260,4260,4260,15
20240930,141200,21508705,4260,4260,4260,4260,80
20240930,141100,21167905,4260,4260,4260,4260,0
20240930,141000,21167905,4260,4260,4260,4260,0
20240930,140900,21167905,4260,4260,4260,4260,0
20240930,140800,21167905,4260,4260,4260,4260,0
20240930,140700,21167905,4260,4260,4260,4260,0
20240930,140600,21167905,4260,4260,4260,4260,0
20240930,140500,21167905,4260,4260,4260,4260,0
20240930,140400,21167905,4260,4260,4260,4260,261
20240930,140300,20056045,4305,4305,4305,4305,0
20240930,140200,20056045,4305,4305,4305,4305,0
20240930,140100,20056045,4305,4305,4305,4305,0
20240930,140000,20056045,4305,4305,4305,4305,0
20240930,135900,20056045,4305,4305,4305,4305,1
20240930,135800,20051740,4255,4255,4255,4255,0
20240930,135700,20051740,4255,4255,4255,4255,0
20240930,135600,20051740,4255,4255,4255,4255,0
20240930,135500,20051740,4255,4255,4255,4255,0
20240930,135400,20051740,4255,4255,4255,4255,0
20240930,135300,20051740,4255,4255,4255,4255,0
20240930,135200,20051740,4255,4255,4255,4255,0
20240930,135100,20051740,4255,4255,4255,4255,0
20240930,135000,20051740,4255,4255,4255,4255,0
20240930,134900,20051740,4255,4255,4255,4255,49
20240930,134800,19843245,4255,4255,4255,4255,0
20240930,134700,19843245,4255,4255,4255,4255,0
20240930,134600,19843245,4255,4255,4255,4255,35
20240930,134500,19694320,4255,4255,4255,4255,0
20240930,134400,19694320,4255,4255,4255,4255,0
20240930,134300,19694320,4255,4255,4255,4255,0
20240930,134200,19694320,4255,4260,4260,4255,85
20240930,134100,19332385,4315,4315,4315,4315,0
20240930,134000,19332385,4315,4315,4315,4315,0
20240930,133900,19332385,4315,4315,4315,4315,0
20240930,133800,19332385,4315,4315,4315,4315,0
20240930,133700,19332385,4315,4315,4315,4315,0
20240930,133600,19332385,4315,4315,4315,4315,0
20240930,133500,19332385,4315,4315,4315,4315,0
20240930,133400,19332385,4315,4315,4315,4315,0
20240930,133300,19332385,4315,4315,4315,4315,0
20240930,133200,19332385,4315,4315,4315,4315,0
20240930,133100,19332385,4315,4315,4315,4315,0
20240930,133000,19332385,4315,4315,4315,4315,0
20240930,132900,19332385,4315,4310,4315,4310,28
20240930,132800,19211595,4310,4310,4310,4310,6
20240930,132700,19185735,4310,4310,4310,4310,81
20240930,132600,18836625,4315,4315,4315,4315,0
20240930,132500,18836625,4315,4315,4315,4315,0
20240930,132400,18836625,4315,4315,4315,4315,0
20240930,132300,18836625,4315,4315,4315,4315,0
20240930,132200,18836625,4315,4315,4315,4315,0
20240930,132100,18836625,4315,4315,4315,4315,0
20240930,132000,18836625,4315,4315,4315,4315,0
20240930,131900,18836625,4315,4315,4315,4315,0
20240930,131800,18836625,4315,4315,4315,4315,0
20240930,131700,18836625,4315,4315,4315,4315,0
20240930,131600,18836625,4315,4315,4315,4315,0
20240930,131500,18836625,4315,4315,4315,4315,0
20240930,131400,18836625,4315,4315,4315,4315,0
20240930,131300,18836625,4315,4315,4315,4315,0
20240930,131200,18836625,4315,4315,4315,4315,0
20240930,131100,18836625,4315,4315,4315,4315,0
20240930,131000,18836625,4315,4315,4315,4315,0
20240930,130900,18836625,4315,4315,4315,4315,0
20240930,130800,18836625,4315,4315,4315,4315,0
20240930,130700,18836625,4315,4315,4315,4315,0
20240930,130600,18836625,4315,4315,4315,4315,0
20240930,130500,18836625,4315,4315,4315,4315,0
20240930,130400,18836625,4315,4315,4315,4315,0
20240930,130300,18836625,4315,4315,4315,4315,0
20240930,130200,18836625,4315,4315,4315,4315,0
20240930,130100,18836625,4315,4315,4315,4315,0
20240930,130000,18836625,4315,4315,4315,4315,0
20240930,125900,18836625,4315,4315,4315,4315,0
20240930,125800,18836625,4315,4315,4315,4315,0
20240930,125700,18836625,4315,4315,4315,4315,0
20240930,125600,18836625,4315,4315,4315,4315,0
20240930,125500,18836625,4315,4315,4315,4315,0
20240930,125400,18836625,4315,4315,4315,4315,0
20240930,125300,18836625,4315,4315,4315,4315,0
20240930,125200,18836625,4315,4315,4315,4315,0
20240930,125100,18836625,4315,4315,4315,4315,0
20240930,125000,18836625,4315,4315,4315,4315,0
20240930,124900,18836625,4315,4315,4315,4315,0
20240930,124800,18836625,4315,4315,4315,4315,0
20240930,124700,18836625,4315,4315,4315,4315,0
20240930,124600,18836625,4315,4315,4315,4315,0
20240930,124500,18836625,4315,4315,4315,4315,0
20240930,124400,18836625,4315,4315,4315,4315,0
20240930,124300,18836625,4315,4315,4315,4315,0
20240930,124200,18836625,4315,4315,4315,4315,0
20240930,124100,18836625,4315,4315,4315,4315,0
20240930,124000,18836625,4315,4315,4315,4315,0
20240930,123900,18836625,4315,4315,4315,4315,0
20240930,123800,18836625,4315,4315,4315,4315,0
20240930,123700,18836625,4315,4315,4315,4315,0
20240930,123600,18836625,4315,4315,4315,4315,0
20240930,123500,18836625,4315,4315,4315,4315,0
20240930,123400,18836625,4315,4315,4315,4315,0
20240930,123300,18836625,4315,4315,4315,4315,0
20240930,123200,18836625,4315,4315,4315,4315,0
20240930,123100,18836625,4315,4315,4315,4315,20
20240930,123000,18750325,4315,4315,4315,4315,0
20240930,122900,18750325,4315,4315,4315,4315,0
20240930,122800,18750325,4315,4315,4315,4315,0
20240930,122700,18750325,4315,4315,4315,4315,0
20240930,122600,18750325,4315,4315,4315,4315,0
20240930,122500,18750325,4315,4315,4315,4315,0
20240930,122400,18750325,4315,4315,4315,4315,0
20240930,122300,18750325,4315,4315,4315,4315,0
20240930,122200,18750325,4315,4315,4315,4315,0
20240930,122100,18750325,4315,4315,4315,4315,0
20240930,122000,18750325,4315,4315,4315,4315,70
20240930,121900,18448275,4285,4285,4285,4285,0
20240930,121800,18448275,4285,4285,4285,4285,0
20240930,121700,18448275,4285,4285,4285,4285,49
20240930,121600,18238310,4255,4255,4255,4255,0
20240930,121500,18238310,4255,4255,4255,4255,0
20240930,121400,18238310,4255,4255,4255,4255,0
20240930,121300,18238310,4255,4255,4255,4255,0
20240930,121200,18238310,4255,4255,4255,4255,0
20240930,121100,18238310,4255,4255,4255,4255,0
20240930,121000,18238310,4255,4255,4255,4255,0
20240930,120900,18238310,4255,4255,4255,4255,0
20240930,120800,18238310,4255,4255,4255,4255,0
20240930,120700,18238310,4255,4255,4255,4255,0
20240930,120600,18238310,4255,4260,4260,4255,80
20240930,120500,17897755,4260,4260,4260,4260,0
20240930,120400,17897755,4260,4260,4260,4260,0
20240930,120300,17897755,4260,4260,4260,4260,0
20240930,120200,17897755,4260,4265,4265,4260,30
20240930,120100,17769825,4335,4335,4335,4335,0
20240930,120000,17769825,4335,4335,4335,4335,0
20240930,115900,17769825,4335,4335,4335,4335,1
20240930,115800,17765490,4300,4300,4300,4300,0
20240930,115700,17765490,4300,4300,4300,4300,0
20240930,115600,17765490,4300,4300,4300,4300,0
20240930,115500,17765490,4300,4300,4300,4300,0
20240930,115400,17765490,4300,4300,4300,4300,0
20240930,115300,17765490,4300,4300,4300,4300,0
20240930,115200,17765490,4300,4300,4300,4300,0
20240930,115100,17765490,4300,4300,4300,4300,0
20240930,115000,17765490,4300,4300,4300,4300,0
20240930,114900,17765490,4300,4300,4300,4300,0
20240930,114800,17765490,4300,4300,4300,4300,147
20240930,114700,17133390,4300,4300,4300,4300,10
20240930,114600,17090390,4300,4300,4300,4300,0
20240930,114500,17090390,4300,4300,4300,4300,0
20240930,114400,17090390,4300,4300,4300,4300,0
20240930,114300,17090390,4300,4300,4300,4300,0
20240930,114200,17090390,4300,4300,4300,4300,0
20240930,114100,17090390,4300,4300,4300,4300,0
20240930,114000,17090390,4300,4300,4300,4300,0
20240930,113900,17090390,4300,4300,4300,4300,13
20240930,113800,17034490,4300,4300,4300,4300,0
20240930,113700,17034490,4300,4300,4300,4300,0
20240930,113600,17034490,4300,4300,4300,4300,0
20240930,113500,17034490,4300,4300,4300,4300,2
20240930,113400,17025890,4340,4340,4340,4340,0
20240930,113300,17025890,4340,4340,4340,4340,0
20240930,113200,17025890,4340,4340,4340,4340,0
20240930,113100,17025890,4340,4340,4340,4340,0
20240930,113000,17025890,4340,4340,4340,4340,0
20240930,112900,17025890,4340,4340,4340,4340,0
20240930,112800,17025890,4340,4340,4340,4340,0
20240930,112700,17025890,4340,4340,4340,4340,0
20240930,112600,17025890,4340,4340,4340,4340,0
20240930,112500,17025890,4340,4340,4340,4340,0
20240930,112400,17025890,4340,4340,4340,4340,0
20240930,112300,17025890,4340,4340,4340,4340,0
20240930,112200,17025890,4340,4340,4340,4340,0
20240930,112100,17025890,4340,4340,4340,4340,0
20240930,112000,17025890,4340,4340,4340,4340,0
20240930,111900,17025890,4340,4340,4340,4340,0
20240930,111800,17025890,4340,4340,4340,4340,0
20240930,111700,17025890,4340,4340,4340,4340,0
20240930,111600,17025890,4340,4340,4340,4340,0
20240930,111500,17025890,4340,4340,4340,4340,0
20240930,111400,17025890,4340,4340,4340,4340,0
20240930,111300,17025890,4340,4340,4340,4340,0
20240930,111200,17025890,4340,4340,4340,4340,0
20240930,111100,17025890,4340,4340,4340,4340,0
20240930,111000,17025890,4340,4340,4340,4340,0
20240930,110900,17025890,4340,4340,4340,4340,0
20240930,110800,17025890,4340,4340,4340,4340,0
20240930,110700,17025890,4340,4340,4340,4340,0
20240930,110600,17025890,4340,4340,4340,4340,0
20240930,110500,17025890,4340,4340,4340,4340,0
20240930,110400,17025890,4340,4340,4340,4340,162
20240930,110300,16322810,4340,4340,4340,4340,0
20240930,110200,16322810,4340,4340,4340,4340,0
20240930,110100,16322810,4340,4340,4340,4340,0
20240930,110000,16322810,4340,4340,4340,4340,0
20240930,105900,16322810,4340,4340,4340,4340,0
20240930,105800,16322810,4340,4340,4340,4340,0
20240930,105700,16322810,4340,4340,4340,4340,0
20240930,105600,16322810,4340,4340,4340,4340,0
20240930,105500,16322810,4340,4340,4340,4340,1
20240930,105400,16318470,4300,4300,4300,4300,0
20240930,105300,16318470,4300,4300,4300,4300,0
20240930,105200,16318470,4300,4300,4300,4300,0
20240930,105100,16318470,4300,4300,4300,4300,0
20240930,105000,16318470,4300,4300,4300,4300,0
20240930,104900,16318470,4300,4300,4300,4300,1
20240930,104800,16314170,4345,4345,4345,4345,0
20240930,104700,16314170,4345,4345,4345,4345,0
20240930,104600,16314170,4345,4345,4345,4345,1
20240930,104500,16309825,4345,4345,4345,4345,7
20240930,104400,16279410,4350,4350,4350,4350,0
20240930,104300,16279410,4350,4345,4350,4345,56
20240930,104200,16035845,4350,4340,4350,4340,55
20240930,104100,15796765,4345,4340,4345,4340,91
20240930,104000,15401545,4345,4340,4345,4340,63
20240930,103900,15127850,4350,4340,4350,4340,63
20240930,103800,14853880,4350,4340,4350,4340,73
20240930,103700,14536510,4350,4340,4350,4340,61
20240930,103600,14271220,4340,4340,4350,4340,64
20240930,103500,13992980,4345,4340,4345,4340,62
20240930,103400,13723640,4340,4340,4340,4340,9
20240930,103300,13684580,4340,4340,4340,4340,10
20240930,103200,13641180,4340,4340,4340,4340,10
20240930,103100,13597780,4345,4340,4345,4340,137
20240930,103000,13002665,4345,4340,4345,4340,105
20240930,102900,12546490,4345,4250,4345,4250,109
20240930,102800,12072985,4345,4335,4345,4335,105
20240930,102700,11616920,4340,4335,4340,4335,105
20240930,102600,11161285,4340,4325,4340,4325,107
20240930,102500,10697390,4330,4310,4330,4310,106
20240930,102400,10238875,4310,4250,4310,4250,105
20240930,102300,9786945,4240,4240,4240,4240,0
20240930,102200,9786945,4240,4240,4240,4240,0
20240930,102100,9786945,4240,4240,4240,4240,0
20240930,102000,9786945,4240,4240,4240,4240,0
20240930,101900,9786945,4240,4240,4240,4240,0
20240930,101800,9786945,4240,4240,4240,4240,1
20240930,101700,9782705,4240,4240,4240,4240,0
20240930,101600,9782705,4240,4240,4240,4240,113
20240930,101500,9303585,4240,4240,4240,4240,0
20240930,101400,9303585,4240,4240,4240,4240,0
20240930,101300,9303585,4240,4240,4240,4240,0
20240930,101200,9303585,4240,4240,4240,4240,1
20240930,101100,9299345,4240,4240,4240,4240,0
20240930,101000,9299345,4240,4240,4240,4240,102
20240930,100900,8866865,4340,4340,4340,4340,22
20240930,100800,8771385,4345,4255,4345,4255,206
20240930,100700,7877470,4255,4245,4255,4245,115
20240930,100600,7388345,4235,4240,4240,4235,136
20240930,100500,6811710,4240,4240,4240,4240,113
20240930,100400,6332590,4240,4240,4240,4240,0
20240930,100300,6332590,4240,4240,4240,4240,20
20240930,100200,6247790,4235,4235,4235,4235,0
20240930,100100,6247790,4235,4235,4235,4235,1
20240930,100000,6243555,4235,4235,4235,4235,0
20240930,095900,6243555,4235,4235,4235,4235,0
20240930,095800,6243555,4235,4235,4235,4235,0
20240930,095700,6243555,4235,4235,4235,4235,0
20240930,095600,6243555,4235,4235,4235,4235,0
20240930,095500,6243555,4235,4235,4235,4235,1
20240930,095400,6239320,4235,4235,4235,4235,0
20240930,095300,6239320,4235,4235,4235,4235,42
20240930,095200,6061450,4235,4235,4235,4235,0
20240930,095100,6061450,4235,4235,4235,4235,12
20240930,095000,6010630,4235,4235,4235,4235,1
20240930,094900,6006395,4235,4240,4240,4235,300
20240930,094800,4735850,4240,4240,4240,4240,0
20240930,094700,4735850,4240,4240,4240,4240,0
20240930,094600,4735850,4240,4240,4240,4240,0
20240930,094500,4735850,4240,4240,4240,4240,0
20240930,094400,4735850,4240,4240,4240,4240,1
20240930,094300,4731610,4240,4240,4240,4240,16
20240930,094200,4663770,4245,4245,4245,4245,1
20240930,094100,4659525,4240,4240,4240,4240,2
20240930,094000,4651045,4240,4240,4240,4240,0
20240930,093900,4651045,4240,4240,4240,4240,0
20240930,093800,4651045,4240,4240,4240,4240,1
20240930,093700,4646805,4240,4240,4240,4240,0
20240930,093600,4646805,4240,4240,4240,4240,0
20240930,093500,4646805,4240,4240,4240,4240,0
20240930,093400,4646805,4240,4240,4240,4240,0
20240930,093300,4646805,4240,4240,4240,4240,0
20240930,093200,4646805,4240,4240,4240,4240,21
20240930,093100,4557765,4240,4240,4240,4240,0
20240930,093000,4557765,4240,4240,4240,4240,0
20240930,092900,4557765,4240,4240,4240,4240,0
20240930,092800,4557765,4240,4240,4240,4240,0
20240930,092700,4557765,4240,4240,4240,4240,1
20240930,092600,4553525,4235,4235,4235,4235,0
20240930,092500,4553525,4235,4235,4235,4235,0
20240930,092400,4553525,4235,4235,4235,4235,0
20240930,092300,4553525,4235,4235,4235,4235,0
20240930,092200,4553525,4235,4235,4235,4235,1
20240930,092100,4549290,4285,4285,4285,4285,0
20240930,092000,4549290,4285,4285,4285,4285,0
20240930,091900,4549290,4285,4285,4285,4285,2
20240930,091800,4540720,4295,4225,4295,4225,8
20240930,091700,4506850,4320,4320,4320,4320,1
20240930,091600,4502530,4225,4225,4225,4225,1
20240930,091500,4498305,4205,4205,4205,4205,0
20240930,091400,4498305,4205,4205,4205,4205,0
20240930,091300,4498305,4205,4205,4205,4205,0
20240930,091200,4498305,4205,4205,4205,4205,0
20240930,091100,4498305,4205,4205,4205,4205,280
20240930,091000,3320905,4190,4350,4350,4190,31
20240930,090900,3186215,4355,4325,4355,4325,268
20240930,090800,2021035,4355,4235,4380,4175,313
20240930,090700,672175,4175,4175,4175,4175,0
20240930,090600,672175,4175,4175,4175,4175,0
20240930,090500,672175,4175,4175,4175,4175,0
20240930,090400,672175,4175,4175,4175,4175,0
20240930,090300,672175,4175,4175,4175,4175,0
20240930,090200,672175,4175,4175,4175,4175,0
20240930,090100,672175,4175,4175,4175,4175,0
20240930,090000,672175,4175,4175,4175,4175,161