KissMeData/487570/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,215000,340189200,42500,42500,42500,42500,563
20240930,214900,340189200,42500,42500,42500,42500,0
20240930,214800,340189200,42500,42500,42500,42500,0
20240930,214700,340189200,42500,42500,42500,42500,0
20240930,214600,340189200,42500,42500,42500,42500,0
20240930,214500,340189200,42500,42500,42500,42500,0
20240930,214400,340189200,42500,42500,42500,42500,0
20240930,214300,340189200,42500,42500,42500,42500,0
20240930,214200,340189200,42500,42500,42500,42500,0
20240930,214100,340189200,42500,42500,42500,42500,0
20240930,214000,340189200,42500,42500,42500,42500,0
20240930,213900,340189200,42500,42500,42500,42500,0
20240930,213800,340189200,42500,42500,42500,42500,0
20240930,213700,340189200,42500,42500,42500,42500,0
20240930,213600,340189200,42500,42500,42500,42500,0
20240930,213500,340189200,42500,42500,42500,42500,0
20240930,213400,340189200,42500,42500,42500,42500,0
20240930,213300,340189200,42500,42500,42500,42500,0
20240930,213200,340189200,42500,42500,42500,42500,0
20240930,213100,340189200,42500,42500,42500,42500,0
20240930,213000,340189200,42500,42500,42500,42500,0
20240930,212900,340189200,42500,42500,42500,42500,0
20240930,212800,340189200,42500,42500,42500,42500,0
20240930,212700,340189200,42500,42500,42500,42500,0
20240930,212600,340189200,42500,42500,42500,42500,0
20240930,212500,340189200,42500,42500,42500,42500,0
20240930,212400,340189200,42500,42500,42500,42500,0
20240930,212300,340189200,42500,42500,42500,42500,0
20240930,212200,340189200,42500,42500,42500,42500,0
20240930,212100,340189200,42500,42500,42500,42500,0
20240930,212000,340189200,42500,42500,42500,42500,563
20240930,211900,340189200,42500,42500,42500,42500,0
20240930,211800,340189200,42500,42500,42500,42500,0
20240930,211700,340189200,42500,42500,42500,42500,0
20240930,211600,340189200,42500,42500,42500,42500,0
20240930,211500,340189200,42500,42500,42500,42500,0
20240930,211400,340189200,42500,42500,42500,42500,0
20240930,211300,340189200,42500,42500,42500,42500,0
20240930,211200,340189200,42500,42500,42500,42500,0
20240930,211100,340189200,42500,42500,42500,42500,0
20240930,211000,340189200,42500,42500,42500,42500,0
20240930,210900,340189200,42500,42500,42500,42500,0
20240930,210800,340189200,42500,42500,42500,42500,0
20240930,210700,340189200,42500,42500,42500,42500,0
20240930,210600,340189200,42500,42500,42500,42500,0
20240930,210500,340189200,42500,42500,42500,42500,0
20240930,210400,340189200,42500,42500,42500,42500,0
20240930,210300,340189200,42500,42500,42500,42500,0
20240930,210200,340189200,42500,42500,42500,42500,0
20240930,210100,340189200,42500,42500,42500,42500,0
20240930,210000,340189200,42500,42500,42500,42500,0
20240930,205900,340189200,42500,42500,42500,42500,0
20240930,205800,340189200,42500,42500,42500,42500,0
20240930,205700,340189200,42500,42500,42500,42500,0
20240930,205600,340189200,42500,42500,42500,42500,0
20240930,205500,340189200,42500,42500,42500,42500,0
20240930,205400,340189200,42500,42500,42500,42500,0
20240930,205300,340189200,42500,42500,42500,42500,0
20240930,205200,340189200,42500,42500,42500,42500,0
20240930,205100,340189200,42500,42500,42500,42500,0
20240930,205000,340189200,42500,42500,42500,42500,563
20240930,204900,340189200,42500,42500,42500,42500,0
20240930,204800,340189200,42500,42500,42500,42500,0
20240930,204700,340189200,42500,42500,42500,42500,0
20240930,204600,340189200,42500,42500,42500,42500,0
20240930,204500,340189200,42500,42500,42500,42500,0
20240930,204400,340189200,42500,42500,42500,42500,0
20240930,204300,340189200,42500,42500,42500,42500,0
20240930,204200,340189200,42500,42500,42500,42500,0
20240930,204100,340189200,42500,42500,42500,42500,0
20240930,204000,340189200,42500,42500,42500,42500,0
20240930,203900,340189200,42500,42500,42500,42500,0
20240930,203800,340189200,42500,42500,42500,42500,0
20240930,203700,340189200,42500,42500,42500,42500,0
20240930,203600,340189200,42500,42500,42500,42500,0
20240930,203500,340189200,42500,42500,42500,42500,0
20240930,203400,340189200,42500,42500,42500,42500,0
20240930,203300,340189200,42500,42500,42500,42500,0
20240930,203200,340189200,42500,42500,42500,42500,0
20240930,203100,340189200,42500,42500,42500,42500,0
20240930,203000,340189200,42500,42500,42500,42500,0
20240930,202900,340189200,42500,42500,42500,42500,0
20240930,202800,340189200,42500,42500,42500,42500,0
20240930,202700,340189200,42500,42500,42500,42500,0
20240930,202600,340189200,42500,42500,42500,42500,0
20240930,202500,340189200,42500,42500,42500,42500,0
20240930,202400,340189200,42500,42500,42500,42500,0
20240930,202300,340189200,42500,42500,42500,42500,0
20240930,202200,340189200,42500,42500,42500,42500,0
20240930,202100,340189200,42500,42500,42500,42500,0
20240930,202000,340189200,42500,42500,42500,42500,563
20240930,201900,340189200,42500,42500,42500,42500,0
20240930,201800,340189200,42500,42500,42500,42500,0
20240930,201700,340189200,42500,42500,42500,42500,0
20240930,201600,340189200,42500,42500,42500,42500,0
20240930,201500,340189200,42500,42500,42500,42500,0
20240930,201400,340189200,42500,42500,42500,42500,0
20240930,201300,340189200,42500,42500,42500,42500,0
20240930,201200,340189200,42500,42500,42500,42500,0
20240930,201100,340189200,42500,42500,42500,42500,0
20240930,201000,340189200,42500,42500,42500,42500,0
20240930,200900,340189200,42500,42500,42500,42500,0
20240930,200800,340189200,42500,42500,42500,42500,0
20240930,200700,340189200,42500,42500,42500,42500,0
20240930,200600,340189200,42500,42500,42500,42500,0
20240930,200500,340189200,42500,42500,42500,42500,0
20240930,200400,340189200,42500,42500,42500,42500,0
20240930,200300,340189200,42500,42500,42500,42500,0
20240930,200200,340189200,42500,42500,42500,42500,0
20240930,200100,340189200,42500,42500,42500,42500,0
20240930,200000,340189200,42500,42500,42500,42500,0
20240930,195900,340189200,42500,42500,42500,42500,0
20240930,195800,340189200,42500,42500,42500,42500,0
20240930,195700,340189200,42500,42500,42500,42500,0
20240930,195600,340189200,42500,42500,42500,42500,0
20240930,195500,340189200,42500,42500,42500,42500,0
20240930,195400,340189200,42500,42500,42500,42500,0
20240930,195300,340189200,42500,42500,42500,42500,0
20240930,195200,340189200,42500,42500,42500,42500,0
20240930,195100,340189200,42500,42500,42500,42500,0
20240930,195000,340189200,42500,42500,42500,42500,563
20240930,194900,340189200,42500,42500,42500,42500,0
20240930,194800,340189200,42500,42500,42500,42500,0
20240930,194700,340189200,42500,42500,42500,42500,0
20240930,194600,340189200,42500,42500,42500,42500,0
20240930,194500,340189200,42500,42500,42500,42500,0
20240930,194400,340189200,42500,42500,42500,42500,0
20240930,194300,340189200,42500,42500,42500,42500,0
20240930,194200,340189200,42500,42500,42500,42500,0
20240930,194100,340189200,42500,42500,42500,42500,0
20240930,194000,340189200,42500,42500,42500,42500,0
20240930,193900,340189200,42500,42500,42500,42500,0
20240930,193800,340189200,42500,42500,42500,42500,0
20240930,193700,340189200,42500,42500,42500,42500,0
20240930,193600,340189200,42500,42500,42500,42500,0
20240930,193500,340189200,42500,42500,42500,42500,0
20240930,193400,340189200,42500,42500,42500,42500,0
20240930,193300,340189200,42500,42500,42500,42500,0
20240930,193200,340189200,42500,42500,42500,42500,0
20240930,193100,340189200,42500,42500,42500,42500,0
20240930,193000,340189200,42500,42500,42500,42500,0
20240930,192900,340189200,42500,42500,42500,42500,0
20240930,192800,340189200,42500,42500,42500,42500,0
20240930,192700,340189200,42500,42500,42500,42500,0
20240930,192600,340189200,42500,42500,42500,42500,0
20240930,192500,340189200,42500,42500,42500,42500,0
20240930,192400,340189200,42500,42500,42500,42500,0
20240930,192300,340189200,42500,42500,42500,42500,0
20240930,192200,340189200,42500,42500,42500,42500,0
20240930,192100,340189200,42500,42500,42500,42500,0
20240930,192000,340189200,42500,42500,42500,42500,563
20240930,191900,340189200,42500,42500,42500,42500,0
20240930,191800,340189200,42500,42500,42500,42500,0
20240930,191700,340189200,42500,42500,42500,42500,0
20240930,191600,340189200,42500,42500,42500,42500,0
20240930,191500,340189200,42500,42500,42500,42500,0
20240930,191400,340189200,42500,42500,42500,42500,0
20240930,191300,340189200,42500,42500,42500,42500,0
20240930,191200,340189200,42500,42500,42500,42500,0
20240930,191100,340189200,42500,42500,42500,42500,0
20240930,191000,340189200,42500,42500,42500,42500,0
20240930,190900,340189200,42500,42500,42500,42500,0
20240930,190800,340189200,42500,42500,42500,42500,0
20240930,190700,340189200,42500,42500,42500,42500,0
20240930,190600,340189200,42500,42500,42500,42500,0
20240930,190500,340189200,42500,42500,42500,42500,0
20240930,190400,340189200,42500,42500,42500,42500,0
20240930,190300,340189200,42500,42500,42500,42500,0
20240930,190200,340189200,42500,42500,42500,42500,0
20240930,190100,340189200,42500,42500,42500,42500,0
20240930,190000,340189200,42500,42500,42500,42500,0
20240930,185900,340189200,42500,42500,42500,42500,0
20240930,185800,340189200,42500,42500,42500,42500,0
20240930,185700,340189200,42500,42500,42500,42500,0
20240930,185600,340189200,42500,42500,42500,42500,0
20240930,185500,340189200,42500,42500,42500,42500,0
20240930,185400,340189200,42500,42500,42500,42500,0
20240930,185300,340189200,42500,42500,42500,42500,0
20240930,185200,340189200,42500,42500,42500,42500,0
20240930,185100,340189200,42500,42500,42500,42500,0
20240930,185000,340189200,42500,42500,42500,42500,563
20240930,184900,340189200,42500,42500,42500,42500,0
20240930,184800,340189200,42500,42500,42500,42500,0
20240930,184700,340189200,42500,42500,42500,42500,0
20240930,184600,340189200,42500,42500,42500,42500,0
20240930,184500,340189200,42500,42500,42500,42500,0
20240930,184400,340189200,42500,42500,42500,42500,0
20240930,184300,340189200,42500,42500,42500,42500,0
20240930,184200,340189200,42500,42500,42500,42500,0
20240930,184100,340189200,42500,42500,42500,42500,0
20240930,184000,340189200,42500,42500,42500,42500,0
20240930,183900,340189200,42500,42500,42500,42500,0
20240930,183800,340189200,42500,42500,42500,42500,0
20240930,183700,340189200,42500,42500,42500,42500,0
20240930,183600,340189200,42500,42500,42500,42500,0
20240930,183500,340189200,42500,42500,42500,42500,0
20240930,183400,340189200,42500,42500,42500,42500,0
20240930,183300,340189200,42500,42500,42500,42500,0
20240930,183200,340189200,42500,42500,42500,42500,0
20240930,183100,340189200,42500,42500,42500,42500,0
20240930,183000,340189200,42500,42500,42500,42500,0
20240930,182900,340189200,42500,42500,42500,42500,0
20240930,182800,340189200,42500,42500,42500,42500,0
20240930,182700,340189200,42500,42500,42500,42500,0
20240930,182600,340189200,42500,42500,42500,42500,0
20240930,182500,340189200,42500,42500,42500,42500,0
20240930,182400,340189200,42500,42500,42500,42500,0
20240930,182300,340189200,42500,42500,42500,42500,0
20240930,182200,340189200,42500,42500,42500,42500,0
20240930,182100,340189200,42500,42500,42500,42500,0
20240930,182000,340189200,42500,42500,42500,42500,563
20240930,181900,340189200,42500,42500,42500,42500,0
20240930,181800,340189200,42500,42500,42500,42500,0
20240930,181700,340189200,42500,42500,42500,42500,0
20240930,181600,340189200,42500,42500,42500,42500,0
20240930,181500,340189200,42500,42500,42500,42500,0
20240930,181400,340189200,42500,42500,42500,42500,0
20240930,181300,340189200,42500,42500,42500,42500,0
20240930,181200,340189200,42500,42500,42500,42500,0
20240930,181100,340189200,42500,42500,42500,42500,0
20240930,181000,340189200,42500,42500,42500,42500,0
20240930,180900,340189200,42500,42500,42500,42500,0
20240930,180800,340189200,42500,42500,42500,42500,0
20240930,180700,340189200,42500,42500,42500,42500,0
20240930,180600,340189200,42500,42500,42500,42500,0
20240930,180500,340189200,42500,42500,42500,42500,0
20240930,180400,340189200,42500,42500,42500,42500,0
20240930,180300,340189200,42500,42500,42500,42500,0
20240930,180200,340189200,42500,42500,42500,42500,0
20240930,180100,340189200,42500,42500,42500,42500,0
20240930,180000,340189200,42500,42500,42500,42500,0
20240930,175900,340189200,42500,42500,42500,42500,0
20240930,175800,340189200,42500,42500,42500,42500,0
20240930,175700,340189200,42500,42500,42500,42500,0
20240930,175600,340189200,42500,42500,42500,42500,0
20240930,175500,340189200,42500,42500,42500,42500,0
20240930,175400,340189200,42500,42500,42500,42500,0
20240930,175300,340189200,42500,42500,42500,42500,0
20240930,175200,340189200,42500,42500,42500,42500,0
20240930,175100,340189200,42500,42500,42500,42500,0
20240930,175000,340189200,42500,42500,42500,42500,563
20240930,174900,340189200,42500,42500,42500,42500,0
20240930,174800,340189200,42500,42500,42500,42500,0
20240930,174700,340189200,42500,42500,42500,42500,0
20240930,174600,340189200,42500,42500,42500,42500,0
20240930,174500,340189200,42500,42500,42500,42500,0
20240930,174400,340189200,42500,42500,42500,42500,0
20240930,174300,340189200,42500,42500,42500,42500,0
20240930,174200,340189200,42500,42500,42500,42500,0
20240930,174100,340189200,42500,42500,42500,42500,0
20240930,174000,340189200,42500,42500,42500,42500,0
20240930,173900,340189200,42500,42500,42500,42500,0
20240930,173800,340189200,42500,42500,42500,42500,0
20240930,173700,340189200,42500,42500,42500,42500,0
20240930,173600,340189200,42500,42500,42500,42500,0
20240930,173500,340189200,42500,42500,42500,42500,0
20240930,173400,340189200,42500,42500,42500,42500,0
20240930,173300,340189200,42500,42500,42500,42500,0
20240930,173200,340189200,42500,42500,42500,42500,0
20240930,173100,340189200,42500,42500,42500,42500,0
20240930,173000,340189200,42500,42500,42500,42500,0
20240930,172900,340189200,42500,42500,42500,42500,0
20240930,172800,340189200,42500,42500,42500,42500,0
20240930,172700,340189200,42500,42500,42500,42500,0
20240930,172600,340189200,42500,42500,42500,42500,0
20240930,172500,340189200,42500,42500,42500,42500,0
20240930,172400,340189200,42500,42500,42500,42500,0
20240930,172300,340189200,42500,42500,42500,42500,0
20240930,172200,340189200,42500,42500,42500,42500,0
20240930,172100,340189200,42500,42500,42500,42500,0
20240930,172000,340189200,42500,42500,42500,42500,563
20240930,171900,340189200,42500,42500,42500,42500,0
20240930,171800,340189200,42500,42500,42500,42500,0
20240930,171700,340189200,42500,42500,42500,42500,0
20240930,171600,340189200,42500,42500,42500,42500,0
20240930,171500,340189200,42500,42500,42500,42500,0
20240930,171400,340189200,42500,42500,42500,42500,0
20240930,171300,340189200,42500,42500,42500,42500,0
20240930,171200,340189200,42500,42500,42500,42500,0
20240930,171100,340189200,42500,42500,42500,42500,0
20240930,171000,340189200,42500,42500,42500,42500,0
20240930,170900,340189200,42500,42500,42500,42500,0
20240930,170800,340189200,42500,42500,42500,42500,0
20240930,170700,340189200,42500,42500,42500,42500,0
20240930,170600,340189200,42500,42500,42500,42500,0
20240930,170500,340189200,42500,42500,42500,42500,0
20240930,170400,340189200,42500,42500,42500,42500,0
20240930,170300,340189200,42500,42500,42500,42500,0
20240930,170200,340189200,42500,42500,42500,42500,0
20240930,170100,340189200,42500,42500,42500,42500,0
20240930,170000,340189200,42500,42500,42500,42500,0
20240930,165900,340189200,42500,42500,42500,42500,0
20240930,165800,340189200,42500,42500,42500,42500,0
20240930,165700,340189200,42500,42500,42500,42500,0
20240930,165600,340189200,42500,42500,42500,42500,0
20240930,165500,340189200,42500,42500,42500,42500,0
20240930,165400,340189200,42500,42500,42500,42500,0
20240930,165300,340189200,42500,42500,42500,42500,0
20240930,165200,340189200,42500,42500,42500,42500,0
20240930,165100,340189200,42500,42500,42500,42500,0
20240930,165000,340189200,42500,42500,42500,42500,563
20240930,164900,340189200,42500,42500,42500,42500,0
20240930,164800,340189200,42500,42500,42500,42500,0
20240930,164700,340189200,42500,42500,42500,42500,0
20240930,164600,340189200,42500,42500,42500,42500,0
20240930,164500,340189200,42500,42500,42500,42500,0
20240930,164400,340189200,42500,42500,42500,42500,0
20240930,164300,340189200,42500,42500,42500,42500,0
20240930,164200,340189200,42500,42500,42500,42500,0
20240930,164100,340189200,42500,42500,42500,42500,0
20240930,164000,340189200,42500,42500,42500,42500,0
20240930,163900,340189200,42500,42500,42500,42500,0
20240930,163800,340189200,42500,42500,42500,42500,0
20240930,163700,340189200,42500,42500,42500,42500,0
20240930,163600,340189200,42500,42500,42500,42500,0
20240930,163500,340189200,42500,42500,42500,42500,0
20240930,163400,340189200,42500,42500,42500,42500,0
20240930,163300,340189200,42500,42500,42500,42500,0
20240930,163200,340189200,42500,42500,42500,42500,0
20240930,163100,340189200,42500,42500,42500,42500,0
20240930,163000,340189200,42500,42500,42500,42500,0
20240930,162900,340189200,42500,42500,42500,42500,0
20240930,162800,340189200,42500,42500,42500,42500,0
20240930,162700,340189200,42500,42500,42500,42500,0
20240930,162600,340189200,42500,42500,42500,42500,0
20240930,162500,340189200,42500,42500,42500,42500,0
20240930,162400,340189200,42500,42500,42500,42500,0
20240930,162300,340189200,42500,42500,42500,42500,0
20240930,162200,340189200,42500,42500,42500,42500,0
20240930,162100,340189200,42500,42500,42500,42500,0
20240930,162000,340189200,42500,42500,42500,42500,563
20240930,161900,340189200,42500,42500,42500,42500,0
20240930,161800,340189200,42500,42500,42500,42500,0
20240930,161700,340189200,42500,42500,42500,42500,0
20240930,161600,340189200,42500,42500,42500,42500,0
20240930,161500,340189200,42500,42500,42500,42500,0
20240930,161400,340189200,42500,42500,42500,42500,0
20240930,161300,340189200,42500,42500,42500,42500,0
20240930,161200,340189200,42500,42500,42500,42500,0
20240930,161100,340189200,42500,42500,42500,42500,0
20240930,161000,340189200,42500,42500,42500,42500,0
20240930,160900,340189200,42500,42500,42500,42500,0
20240930,160800,340189200,42500,42500,42500,42500,0
20240930,160700,340189200,42500,42500,42500,42500,0
20240930,160600,340189200,42500,42500,42500,42500,0
20240930,160500,340189200,42500,42500,42500,42500,0
20240930,160400,340189200,42500,42500,42500,42500,0
20240930,160300,340189200,42500,42500,42500,42500,0
20240930,160200,340189200,42500,42500,42500,42500,0
20240930,160100,340189200,42500,42500,42500,42500,0
20240930,160000,340189200,42500,42500,42500,42500,0
20240930,155900,340189200,42500,42500,42500,42500,0
20240930,155800,340189200,42500,42500,42500,42500,0
20240930,155700,340189200,42500,42500,42500,42500,0
20240930,155600,340189200,42500,42500,42500,42500,0
20240930,155500,340189200,42500,42500,42500,42500,0
20240930,155400,340189200,42500,42500,42500,42500,0
20240930,155300,340189200,42500,42500,42500,42500,0
20240930,155200,340189200,42500,42500,42500,42500,0
20240930,155100,340189200,42500,42500,42500,42500,0
20240930,155000,340189200,42500,42500,42500,42500,563
20240930,154900,340189200,42500,42500,42500,42500,0
20240930,154800,340189200,42500,42500,42500,42500,0
20240930,154700,340189200,42500,42500,42500,42500,0
20240930,154600,340189200,42500,42500,42500,42500,0
20240930,154500,340189200,42500,42500,42500,42500,0
20240930,154400,340189200,42500,42500,42500,42500,0
20240930,154300,340189200,42500,42500,42500,42500,0
20240930,154200,340189200,42500,42500,42500,42500,0
20240930,154100,340189200,42500,42500,42500,42500,0
20240930,154000,340189200,42500,42500,42500,42500,0
20240930,153900,340189200,42500,42500,42500,42500,0
20240930,153800,340189200,42500,42500,42500,42500,0
20240930,153700,340189200,42500,42500,42500,42500,0
20240930,153600,340189200,42500,42500,42500,42500,0
20240930,153500,340189200,42500,42500,42500,42500,0
20240930,153400,340189200,42500,42500,42500,42500,0
20240930,153300,340189200,42500,42500,42500,42500,0
20240930,153200,340189200,42500,42500,42500,42500,0
20240930,153100,340189200,42500,42500,42500,42500,0
20240930,153000,340189200,42500,42500,42500,42500,563
20240930,152900,316261700,43150,43150,43150,43150,0
20240930,152800,316261700,43150,43150,43150,43150,0
20240930,152700,316261700,43150,43150,43150,43150,0
20240930,152600,316261700,43150,43150,43150,43150,0
20240930,152500,316261700,43150,43150,43150,43150,0
20240930,152400,316261700,43150,43150,43150,43150,0
20240930,152300,316261700,43150,43150,43150,43150,0
20240930,152200,316261700,43150,43150,43150,43150,0
20240930,152100,316261700,43150,43150,43150,43150,0
20240930,152000,316261700,43150,43150,43150,43150,0
20240930,151900,316261700,43150,43350,43350,43150,103
20240930,151800,311797250,43150,43150,43150,43150,4
20240930,151700,311624650,43350,43350,43350,43350,9
20240930,151600,311234500,43350,43350,43350,43350,1
20240930,151500,311191150,43150,43150,43150,43150,2
20240930,151400,311104850,43400,43400,43400,43400,0
20240930,151300,311104850,43400,43400,43400,43400,0
20240930,151200,311104850,43400,43400,43400,43400,0
20240930,151100,311104850,43400,43350,43400,43350,2
20240930,151000,311018100,43300,43100,43300,43100,106
20240930,150900,306428500,43300,43300,43300,43300,0
20240930,150800,306428500,43300,43300,43300,43300,0
20240930,150700,306428500,43300,43300,43300,43300,0
20240930,150600,306428500,43300,43250,43300,43100,56
20240930,150500,304007350,43250,43250,43250,43250,0
20240930,150400,304007350,43250,43250,43250,43250,0
20240930,150300,304007350,43250,43250,43250,43250,1
20240930,150200,303964100,43100,43150,43150,43100,7
20240930,150100,303662250,43250,43250,43250,43250,0
20240930,150000,303662250,43250,43250,43250,43250,0
20240930,145900,303662250,43250,43250,43250,43250,0
20240930,145800,303662250,43250,43250,43250,43250,0
20240930,145700,303662250,43250,43100,43250,43100,2
20240930,145600,303575900,43150,43150,43150,43150,5
20240930,145500,303360150,43300,43150,43300,43100,15
20240930,145400,302712800,43300,43300,43300,43300,0
20240930,145300,302712800,43300,43300,43300,43300,2
20240930,145200,302626200,43300,43300,43300,43300,0
20240930,145100,302626200,43300,43300,43300,43300,0
20240930,145000,302626200,43300,43300,43300,43300,0
20240930,144900,302626200,43300,43300,43300,43300,0
20240930,144800,302626200,43300,43300,43300,43300,0
20240930,144700,302626200,43300,43300,43300,43300,0
20240930,144600,302626200,43300,43300,43300,43300,3
20240930,144500,302496300,43300,43300,43300,43300,1
20240930,144400,302453000,43100,43100,43100,43100,0
20240930,144300,302453000,43100,43100,43100,43100,0
20240930,144200,302453000,43100,43100,43100,43100,2
20240930,144100,302366800,43300,43300,43300,43300,1
20240930,144000,302323500,43100,43100,43100,43100,0
20240930,143900,302323500,43100,43100,43100,43100,0
20240930,143800,302323500,43100,43100,43100,43100,0
20240930,143700,302323500,43100,43100,43100,43100,0
20240930,143600,302323500,43100,43100,43100,43100,10
20240930,143500,301892500,43100,43200,43200,43100,255
20240930,143400,290899650,43400,43400,43400,43400,0
20240930,143300,290899650,43400,43400,43400,43400,0
20240930,143200,290899650,43400,43400,43400,43400,0
20240930,143100,290899650,43400,43400,43400,43400,0
20240930,143000,290899650,43400,43400,43400,43400,0
20240930,142900,290899650,43400,43400,43400,43400,0
20240930,142800,290899650,43400,43400,43400,43400,0
20240930,142700,290899650,43400,43400,43400,43400,0
20240930,142600,290899650,43400,43400,43400,43400,0
20240930,142500,290899650,43400,43400,43400,43400,0
20240930,142400,290899650,43400,43400,43400,43400,0
20240930,142300,290899650,43400,43400,43400,43400,1
20240930,142200,290856250,43400,43400,43400,43400,0
20240930,142100,290856250,43400,43400,43400,43400,2
20240930,142000,290769450,43200,43200,43200,43200,5
20240930,141900,290553450,43200,43200,43200,43200,4
20240930,141800,290380650,43200,43200,43200,43200,0
20240930,141700,290380650,43200,43200,43200,43200,0
20240930,141600,290380650,43200,43200,43200,43200,0
20240930,141500,290380650,43200,43200,43200,43200,15
20240930,141400,289732650,43250,43250,43250,43250,2
20240930,141300,289646150,43400,43400,43400,43400,1
20240930,141200,289602750,43200,43200,43200,43200,5
20240930,141100,289386750,43200,43200,43200,43200,0
20240930,141000,289386750,43200,43250,43250,43200,164
20240930,140900,282300050,43400,43400,43400,43400,0
20240930,140800,282300050,43400,43400,43400,43400,0
20240930,140700,282300050,43400,43400,43400,43250,4
20240930,140600,282126600,43400,43400,43400,43400,1
20240930,140500,282083200,43250,43250,43250,43250,1
20240930,140400,282039950,43250,43250,43250,43250,0
20240930,140300,282039950,43250,43250,43250,43250,1
20240930,140200,281996700,43400,43400,43400,43400,1
20240930,140100,281953300,43200,43400,43400,43200,50
20240930,140000,279793100,43200,43200,43200,43200,8
20240930,135900,279447500,43400,43400,43400,43400,0
20240930,135800,279447500,43400,43400,43400,43400,0
20240930,135700,279447500,43400,43400,43400,43400,0
20240930,135600,279447500,43400,43200,43400,43200,3
20240930,135500,279317700,43250,43250,43250,43250,21
20240930,135400,278409450,43450,43450,43450,43450,0
20240930,135300,278409450,43450,43450,43450,43450,10
20240930,135200,277974950,43450,43450,43450,43450,0
20240930,135100,277974950,43450,43450,43450,43450,0
20240930,135000,277974950,43450,43450,43450,43450,0
20240930,134900,277974950,43450,43450,43450,43450,0
20240930,134800,277974950,43450,43450,43450,43450,0
20240930,134700,277974950,43450,43450,43450,43450,0
20240930,134600,277974950,43450,43300,43450,43300,2
20240930,134500,277888200,43300,43300,43300,43300,0
20240930,134400,277888200,43300,43300,43300,43300,0
20240930,134300,277888200,43300,43300,43300,43300,0
20240930,134200,277888200,43300,43300,43300,43300,1
20240930,134100,277844900,43300,43300,43300,43300,24
20240930,134000,276805700,43500,43500,43500,43500,0
20240930,133900,276805700,43500,43500,43500,43500,1
20240930,133800,276762200,43350,43350,43350,43350,0
20240930,133700,276762200,43350,43350,43350,43350,0
20240930,133600,276762200,43350,43350,43350,43350,17
20240930,133500,276025250,43400,43400,43400,43400,8
20240930,133400,275678050,43550,43550,43550,43550,0
20240930,133300,275678050,43550,43550,43550,43550,0
20240930,133200,275678050,43550,43550,43550,43550,0
20240930,133100,275678050,43550,43550,43550,43550,0
20240930,133000,275678050,43550,43550,43550,43550,0
20240930,132900,275678050,43550,43550,43550,43550,1
20240930,132800,275634500,43400,43400,43400,43400,23
20240930,132700,274636300,43550,43550,43550,43550,0
20240930,132600,274636300,43550,43550,43550,43550,0
20240930,132500,274636300,43550,43550,43550,43550,0
20240930,132400,274636300,43550,43550,43550,43550,0
20240930,132300,274636300,43550,43400,43550,43400,2
20240930,132200,274549350,43450,43450,43450,43450,0
20240930,132100,274549350,43450,43450,43450,43450,0
20240930,132000,274549350,43450,43450,43450,43450,16
20240930,131900,273854150,43450,43450,43450,43450,0
20240930,131800,273854150,43450,43450,43450,43450,0
20240930,131700,273854150,43450,43450,43450,43450,3
20240930,131600,273723800,43550,43550,43550,43550,2
20240930,131500,273636700,43450,43450,43450,43450,0
20240930,131400,273636700,43450,43450,43450,43450,0
20240930,131300,273636700,43450,43450,43450,43450,1
20240930,131200,273593250,43600,43600,43600,43600,0
20240930,131100,273593250,43600,43600,43600,43600,0
20240930,131000,273593250,43600,43600,43600,43600,0
20240930,130900,273593250,43600,43600,43600,43600,0
20240930,130800,273593250,43600,43600,43600,43600,0
20240930,130700,273593250,43600,43600,43600,43600,0
20240930,130600,273593250,43600,43600,43600,43600,0
20240930,130500,273593250,43600,43600,43600,43600,0
20240930,130400,273593250,43600,43600,43600,43600,10
20240930,130300,273157250,43600,43600,43600,43600,0
20240930,130200,273157250,43600,43600,43600,43600,0
20240930,130100,273157250,43600,43600,43600,43600,0
20240930,130000,273157250,43600,43600,43600,43600,0
20240930,125900,273157250,43600,43600,43600,43600,0
20240930,125800,273157250,43600,43600,43600,43600,0
20240930,125700,273157250,43600,43600,43600,43600,0
20240930,125600,273157250,43600,43600,43600,43600,2
20240930,125500,273070050,43600,43600,43600,43600,0
20240930,125400,273070050,43600,43600,43600,43600,0
20240930,125300,273070050,43600,43600,43600,43600,0
20240930,125200,273070050,43600,43600,43600,43600,0
20240930,125100,273070050,43600,43600,43600,43600,0
20240930,125000,273070050,43600,43600,43600,43600,0
20240930,124900,273070050,43600,43600,43600,43600,6
20240930,124800,272808450,43600,43600,43600,43600,0
20240930,124700,272808450,43600,43600,43600,43600,0
20240930,124600,272808450,43600,43600,43600,43600,0
20240930,124500,272808450,43600,43600,43600,43600,0
20240930,124400,272808450,43600,43600,43600,43600,0
20240930,124300,272808450,43600,43600,43600,43600,0
20240930,124200,272808450,43600,43600,43600,43600,0
20240930,124100,272808450,43600,43600,43600,43600,0
20240930,124000,272808450,43600,43600,43600,43600,0
20240930,123900,272808450,43600,43600,43600,43600,4
20240930,123800,272634050,43600,43600,43600,43600,0
20240930,123700,272634050,43600,43600,43600,43600,0
20240930,123600,272634050,43600,43600,43600,43600,1
20240930,123500,272590450,43600,43600,43600,43600,49
20240930,123400,270454050,43600,43600,43600,43600,0
20240930,123300,270454050,43600,43600,43600,43600,0
20240930,123200,270454050,43600,43600,43600,43600,0
20240930,123100,270454050,43600,43600,43600,43600,0
20240930,123000,270454050,43600,43600,43600,43600,0
20240930,122900,270454050,43600,43600,43600,43600,5
20240930,122800,270236050,43600,43600,43600,43600,0
20240930,122700,270236050,43600,43600,43600,43600,0
20240930,122600,270236050,43600,43600,43600,43600,0
20240930,122500,270236050,43600,43600,43600,43600,0
20240930,122400,270236050,43600,43600,43600,43600,0
20240930,122300,270236050,43600,43600,43600,43600,4
20240930,122200,270061650,43600,43600,43600,43600,4
20240930,122100,269887250,43400,43600,43600,43400,2
20240930,122000,269800250,43600,43600,43600,43600,1
20240930,121900,269756650,43400,43400,43400,43400,4
20240930,121800,269583050,43600,43600,43600,43600,0
20240930,121700,269583050,43600,43600,43600,43600,0
20240930,121600,269583050,43600,43600,43600,43600,0
20240930,121500,269583050,43600,43600,43600,43600,0
20240930,121400,269583050,43600,43600,43600,43600,0
20240930,121300,269583050,43600,43600,43600,43600,0
20240930,121200,269583050,43600,43600,43600,43600,0
20240930,121100,269583050,43600,43550,43600,43550,3
20240930,121000,269452300,43600,43600,43600,43600,0
20240930,120900,269452300,43600,43600,43600,43600,1
20240930,120800,269408700,43600,43600,43600,43600,0
20240930,120700,269408700,43600,43600,43600,43600,10
20240930,120600,268972700,43600,43600,43600,43600,1
20240930,120500,268929100,43400,43500,43500,43400,3
20240930,120400,268798800,43600,43600,43600,43600,0
20240930,120300,268798800,43600,43600,43600,43600,0
20240930,120200,268798800,43600,43600,43600,43600,30
20240930,120100,267490800,43600,43600,43600,43600,0
20240930,120000,267490800,43600,43600,43600,43600,0
20240930,115900,267490800,43600,43600,43600,43600,1
20240930,115800,267447200,43650,43650,43650,43650,0
20240930,115700,267447200,43650,43650,43650,43650,0
20240930,115600,267447200,43650,43650,43650,43650,0
20240930,115500,267447200,43650,43650,43650,43650,0
20240930,115400,267447200,43650,43650,43650,43650,0
20240930,115300,267447200,43650,43650,43650,43650,0
20240930,115200,267447200,43650,43650,43650,43650,0
20240930,115100,267447200,43650,43650,43650,43650,0
20240930,115000,267447200,43650,43650,43650,43650,0
20240930,114900,267447200,43650,43650,43650,43650,0
20240930,114800,267447200,43650,43650,43650,43650,0
20240930,114700,267447200,43650,43650,43650,43650,0
20240930,114600,267447200,43650,43650,43650,43650,0
20240930,114500,267447200,43650,43650,43650,43650,0
20240930,114400,267447200,43650,43650,43650,43650,0
20240930,114300,267447200,43650,43650,43650,43650,0
20240930,114200,267447200,43650,43650,43650,43650,0
20240930,114100,267447200,43650,43650,43650,43650,0
20240930,114000,267447200,43650,43650,43650,43650,1
20240930,113900,267403550,43350,43350,43350,43350,3
20240930,113800,267273500,43650,43650,43650,43650,0
20240930,113700,267273500,43650,43650,43650,43650,0
20240930,113600,267273500,43650,43650,43650,43650,0
20240930,113500,267273500,43650,43650,43650,43650,2
20240930,113400,267186200,43600,43600,43600,43600,0
20240930,113300,267186200,43600,43600,43600,43600,152
20240930,113200,260559000,43650,43650,43650,43650,0
20240930,113100,260559000,43650,43650,43650,43650,0
20240930,113000,260559000,43650,43650,43650,43650,0
20240930,112900,260559000,43650,43650,43650,43650,0
20240930,112800,260559000,43650,43700,43700,43150,47
20240930,112700,258524550,43700,43500,43700,43500,56
20240930,112600,256086950,43700,43700,43700,43700,0
20240930,112500,256086950,43700,43700,43700,43700,0
20240930,112400,256086950,43700,43700,43700,43700,2
20240930,112300,255999550,43700,43700,43700,43700,0
20240930,112200,255999550,43700,43700,43700,43700,0
20240930,112100,255999550,43700,43700,43700,43700,0
20240930,112000,255999550,43700,43500,43700,43500,25
20240930,111900,254911850,43750,43750,43750,43750,0
20240930,111800,254911850,43750,43750,43750,43750,0
20240930,111700,254911850,43750,43750,43750,43750,0
20240930,111600,254911850,43750,43750,43750,43750,0
20240930,111500,254911850,43750,43750,43750,43750,0
20240930,111400,254911850,43750,43750,43750,43750,0
20240930,111300,254911850,43750,43750,43750,43750,0
20240930,111200,254911850,43750,43750,43750,43750,0
20240930,111100,254911850,43750,43550,43750,43550,7
20240930,111000,254606800,43650,43650,43650,43650,16
20240930,110900,253908400,43800,43800,43800,43800,0
20240930,110800,253908400,43800,43750,43800,43650,524
20240930,110700,231035450,43650,43650,43650,43650,100
20240930,110600,226670450,43750,43750,43750,43750,3
20240930,110500,226539200,43750,43650,43750,43650,12
20240930,110400,226015250,43650,43650,43650,43650,0
20240930,110300,226015250,43650,43650,43650,43650,30
20240930,110200,224705750,43650,43650,43650,43650,0
20240930,110100,224705750,43650,43650,43650,43650,0
20240930,110000,224705750,43650,43700,43700,43650,78
20240930,105900,221300050,43800,43800,43800,43800,0
20240930,105800,221300050,43800,43800,43800,43800,1
20240930,105700,221256250,43800,43800,43800,43800,0
20240930,105600,221256250,43800,43800,43800,43800,0
20240930,105500,221256250,43800,43700,43800,43650,462
20240930,105400,201074100,43800,43800,43800,43800,0
20240930,105300,201074100,43800,43700,43800,43700,19
20240930,105200,200243700,43800,43800,43800,43800,0
20240930,105100,200243700,43800,43800,43800,43800,0
20240930,105000,200243700,43800,43800,43800,43800,0
20240930,104900,200243700,43800,43800,43800,43800,0
20240930,104800,200243700,43800,43800,43800,43800,0
20240930,104700,200243700,43800,43650,43800,43650,997
20240930,104600,156694400,43650,43650,43650,43650,0
20240930,104500,156694400,43650,43650,43650,43650,0
20240930,104400,156694400,43650,43650,43650,43650,3
20240930,104300,156563450,43650,43650,43650,43650,1
20240930,104200,156519800,43650,43650,43650,43650,0
20240930,104100,156519800,43650,43650,43650,43650,4
20240930,104000,156345200,43700,43700,43700,43700,1
20240930,103900,156301500,43700,43700,43700,43700,0
20240930,103800,156301500,43700,43700,43700,43700,10
20240930,103700,155864500,43700,43700,43700,43700,0
20240930,103600,155864500,43700,43700,43700,43700,0
20240930,103500,155864500,43700,43700,43700,43700,1
20240930,103400,155820800,43500,43500,43500,43500,10
20240930,103300,155385800,43500,43500,43500,43500,0
20240930,103200,155385800,43500,43500,43500,43500,100
20240930,103100,151035800,43400,43400,43400,43400,12
20240930,103000,150515000,43350,43350,43350,43350,0
20240930,102900,150515000,43350,43350,43350,43350,14
20240930,102800,149908100,43350,43300,43350,43300,20
20240930,102700,149042050,43200,43150,43200,43150,260
20240930,102600,137821550,43150,43150,43150,43150,1
20240930,102500,137778400,43150,43100,43150,43000,264
20240930,102400,126413150,43150,43200,43200,43150,142
20240930,102300,120279950,43300,43300,43300,43300,0
20240930,102200,120279950,43300,43300,43300,43300,0
20240930,102100,120279950,43300,43300,43300,43300,1
20240930,102000,120236650,43300,43300,43300,43300,1
20240930,101900,120193350,43300,43300,43300,43300,0
20240930,101800,120193350,43300,43300,43300,43300,0
20240930,101700,120193350,43300,43300,43300,43300,1
20240930,101600,120150050,43300,43300,43300,43300,1
20240930,101500,120106750,43200,43250,43250,43200,38
20240930,101400,118465050,43250,43250,43250,43250,1
20240930,101300,118421800,43300,43200,43300,43200,147
20240930,101200,112071300,43200,43200,43300,43200,143
20240930,101100,105881400,43300,43300,43300,43300,0
20240930,101000,105881400,43300,43300,43300,43300,50
20240930,100900,103716400,43300,43250,43300,43250,251
20240930,100800,92849850,43300,43300,43300,43300,0
20240930,100700,92849850,43300,43300,43300,43300,0
20240930,100600,92849850,43300,43300,43300,43300,1
20240930,100500,92806550,43300,43300,43300,43200,195
20240930,100400,84364050,43300,43300,43300,43300,1
20240930,100300,84320750,43300,43300,43300,43300,2
20240930,100200,84234150,43250,43250,43250,43250,1
20240930,100100,84190900,43250,43250,43250,43250,1
20240930,100000,84147650,43250,43350,43350,43250,146
20240930,095900,77833050,43400,43400,43400,43400,1
20240930,095800,77789650,43250,43250,43250,43250,84
20240930,095700,74156650,43400,43400,43400,43400,0
20240930,095600,74156650,43400,43400,43400,43400,1
20240930,095500,74113250,43300,43400,43400,43300,4
20240930,095400,73939800,43400,43400,43400,43400,33
20240930,095300,72507600,43400,43400,43400,43400,0
20240930,095200,72507600,43400,43300,43400,43250,34
20240930,095100,71035250,43400,43400,43400,43400,1
20240930,095000,70991850,43300,43300,43300,43300,30
20240930,094900,69692850,43400,43300,43400,43300,12
20240930,094800,69173150,43300,43300,43300,43300,0
20240930,094700,69173150,43300,43300,43300,43300,1
20240930,094600,69129850,43300,43300,43300,43300,0
20240930,094500,69129850,43300,43300,43300,43300,0
20240930,094400,69129850,43300,43300,43300,43300,1
20240930,094300,69086550,43300,43300,43300,43300,0
20240930,094200,69086550,43300,43300,43300,43300,70
20240930,094100,66055550,43250,43250,43250,43250,22
20240930,094000,65104050,43300,43300,43300,43300,100
20240930,093900,60774050,43250,43300,43300,43250,40
20240930,093800,59043400,43400,43300,43400,43300,11
20240930,093700,58567000,43400,43400,43400,43400,1
20240930,093600,58523600,43400,43400,43400,43400,0
20240930,093500,58523600,43400,43350,43400,43350,2
20240930,093400,58436850,43400,43300,43400,43200,24
20240930,093300,57397750,43250,43400,43400,43250,210
20240930,093200,48314650,43200,43200,43200,43200,0
20240930,093100,48314650,43200,43200,43200,43200,0
20240930,093000,48314650,43200,43200,43200,43200,0
20240930,092900,48314650,43200,43200,43200,43200,56
20240930,092800,45895450,43200,43200,43200,43200,0
20240930,092700,45895450,43200,43200,43200,43200,0
20240930,092600,45895450,43200,43250,43250,43200,45
20240930,092500,43950750,43250,43250,43250,43250,0
20240930,092400,43950750,43250,43300,43300,43250,121
20240930,092300,38717300,43400,43400,43400,43400,0
20240930,092200,38717300,43400,43400,43400,43400,2
20240930,092100,38630500,43400,43400,43400,43400,62
20240930,092000,35939700,43300,43300,43300,43300,2
20240930,091900,35853100,43400,43400,43400,43400,19
20240930,091800,35028500,43400,43400,43400,43400,2
20240930,091700,34941700,43300,43300,43300,43300,0
20240930,091600,34941700,43300,43300,43300,43300,9
20240930,091500,34552000,43250,43300,43400,43250,32
20240930,091400,33165350,43300,43400,43400,43300,24
20240930,091300,32123900,43500,43500,43500,43500,215
20240930,091200,22771400,43700,43700,43700,43700,15
20240930,091100,22115900,43700,43700,43700,43700,0
20240930,091000,22115900,43700,43700,43700,43700,0
20240930,090900,22115900,43700,43700,43700,43700,0
20240930,090800,22115900,43700,43700,43700,43700,3
20240930,090700,21984800,43750,43750,43750,43750,1
20240930,090600,21941050,43800,43800,43800,43800,2
20240930,090500,21853450,43850,43850,43850,43850,0
20240930,090400,21853450,43850,43850,43850,43850,0
20240930,090300,21853450,43850,43750,43850,43700,217
20240930,090200,12370200,43750,44050,44100,43750,68
20240930,090100,9394100,44050,44000,44050,44000,79
20240930,090000,5917950,44000,43750,44000,43750,135