KissMeData/200780/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,203800,106787165,4960,4960,4960,4960,547
20240930,203700,106787165,4960,4960,4960,4960,0
20240930,203600,106787165,4960,4960,4960,4960,0
20240930,203500,106787165,4960,4960,4960,4960,0
20240930,203400,106787165,4960,4960,4960,4960,0
20240930,203300,106787165,4960,4960,4960,4960,0
20240930,203200,106787165,4960,4960,4960,4960,0
20240930,203100,106787165,4960,4960,4960,4960,0
20240930,203000,106787165,4960,4960,4960,4960,0
20240930,202900,106787165,4960,4960,4960,4960,0
20240930,202800,106787165,4960,4960,4960,4960,0
20240930,202700,106787165,4960,4960,4960,4960,0
20240930,202600,106787165,4960,4960,4960,4960,0
20240930,202500,106787165,4960,4960,4960,4960,0
20240930,202400,106787165,4960,4960,4960,4960,0
20240930,202300,106787165,4960,4960,4960,4960,0
20240930,202200,106787165,4960,4960,4960,4960,0
20240930,202100,106787165,4960,4960,4960,4960,0
20240930,202000,106787165,4960,4960,4960,4960,0
20240930,201900,106787165,4960,4960,4960,4960,0
20240930,201800,106787165,4960,4960,4960,4960,0
20240930,201700,106787165,4960,4960,4960,4960,0
20240930,201600,106787165,4960,4960,4960,4960,0
20240930,201500,106787165,4960,4960,4960,4960,0
20240930,201400,106787165,4960,4960,4960,4960,0
20240930,201300,106787165,4960,4960,4960,4960,0
20240930,201200,106787165,4960,4960,4960,4960,0
20240930,201100,106787165,4960,4960,4960,4960,0
20240930,201000,106787165,4960,4960,4960,4960,0
20240930,200900,106787165,4960,4960,4960,4960,0
20240930,200800,106787165,4960,4960,4960,4960,547
20240930,200700,106787165,4960,4960,4960,4960,0
20240930,200600,106787165,4960,4960,4960,4960,0
20240930,200500,106787165,4960,4960,4960,4960,0
20240930,200400,106787165,4960,4960,4960,4960,0
20240930,200300,106787165,4960,4960,4960,4960,0
20240930,200200,106787165,4960,4960,4960,4960,0
20240930,200100,106787165,4960,4960,4960,4960,0
20240930,200000,106787165,4960,4960,4960,4960,0
20240930,195900,106787165,4960,4960,4960,4960,0
20240930,195800,106787165,4960,4960,4960,4960,0
20240930,195700,106787165,4960,4960,4960,4960,0
20240930,195600,106787165,4960,4960,4960,4960,0
20240930,195500,106787165,4960,4960,4960,4960,0
20240930,195400,106787165,4960,4960,4960,4960,0
20240930,195300,106787165,4960,4960,4960,4960,0
20240930,195200,106787165,4960,4960,4960,4960,0
20240930,195100,106787165,4960,4960,4960,4960,0
20240930,195000,106787165,4960,4960,4960,4960,0
20240930,194900,106787165,4960,4960,4960,4960,0
20240930,194800,106787165,4960,4960,4960,4960,0
20240930,194700,106787165,4960,4960,4960,4960,0
20240930,194600,106787165,4960,4960,4960,4960,0
20240930,194500,106787165,4960,4960,4960,4960,0
20240930,194400,106787165,4960,4960,4960,4960,0
20240930,194300,106787165,4960,4960,4960,4960,0
20240930,194200,106787165,4960,4960,4960,4960,0
20240930,194100,106787165,4960,4960,4960,4960,0
20240930,194000,106787165,4960,4960,4960,4960,0
20240930,193900,106787165,4960,4960,4960,4960,0
20240930,193800,106787165,4960,4960,4960,4960,547
20240930,193700,106787165,4960,4960,4960,4960,0
20240930,193600,106787165,4960,4960,4960,4960,0
20240930,193500,106787165,4960,4960,4960,4960,0
20240930,193400,106787165,4960,4960,4960,4960,0
20240930,193300,106787165,4960,4960,4960,4960,0
20240930,193200,106787165,4960,4960,4960,4960,0
20240930,193100,106787165,4960,4960,4960,4960,0
20240930,193000,106787165,4960,4960,4960,4960,0
20240930,192900,106787165,4960,4960,4960,4960,0
20240930,192800,106787165,4960,4960,4960,4960,0
20240930,192700,106787165,4960,4960,4960,4960,0
20240930,192600,106787165,4960,4960,4960,4960,0
20240930,192500,106787165,4960,4960,4960,4960,0
20240930,192400,106787165,4960,4960,4960,4960,0
20240930,192300,106787165,4960,4960,4960,4960,0
20240930,192200,106787165,4960,4960,4960,4960,0
20240930,192100,106787165,4960,4960,4960,4960,0
20240930,192000,106787165,4960,4960,4960,4960,0
20240930,191900,106787165,4960,4960,4960,4960,0
20240930,191800,106787165,4960,4960,4960,4960,0
20240930,191700,106787165,4960,4960,4960,4960,0
20240930,191600,106787165,4960,4960,4960,4960,0
20240930,191500,106787165,4960,4960,4960,4960,0
20240930,191400,106787165,4960,4960,4960,4960,0
20240930,191300,106787165,4960,4960,4960,4960,0
20240930,191200,106787165,4960,4960,4960,4960,0
20240930,191100,106787165,4960,4960,4960,4960,0
20240930,191000,106787165,4960,4960,4960,4960,0
20240930,190900,106787165,4960,4960,4960,4960,0
20240930,190800,106787165,4960,4960,4960,4960,547
20240930,190700,106787165,4960,4960,4960,4960,0
20240930,190600,106787165,4960,4960,4960,4960,0
20240930,190500,106787165,4960,4960,4960,4960,0
20240930,190400,106787165,4960,4960,4960,4960,0
20240930,190300,106787165,4960,4960,4960,4960,0
20240930,190200,106787165,4960,4960,4960,4960,0
20240930,190100,106787165,4960,4960,4960,4960,0
20240930,190000,106787165,4960,4960,4960,4960,0
20240930,185900,106787165,4960,4960,4960,4960,0
20240930,185800,106787165,4960,4960,4960,4960,0
20240930,185700,106787165,4960,4960,4960,4960,0
20240930,185600,106787165,4960,4960,4960,4960,0
20240930,185500,106787165,4960,4960,4960,4960,0
20240930,185400,106787165,4960,4960,4960,4960,0
20240930,185300,106787165,4960,4960,4960,4960,0
20240930,185200,106787165,4960,4960,4960,4960,0
20240930,185100,106787165,4960,4960,4960,4960,0
20240930,185000,106787165,4960,4960,4960,4960,0
20240930,184900,106787165,4960,4960,4960,4960,0
20240930,184800,106787165,4960,4960,4960,4960,0
20240930,184700,106787165,4960,4960,4960,4960,0
20240930,184600,106787165,4960,4960,4960,4960,0
20240930,184500,106787165,4960,4960,4960,4960,0
20240930,184400,106787165,4960,4960,4960,4960,0
20240930,184300,106787165,4960,4960,4960,4960,0
20240930,184200,106787165,4960,4960,4960,4960,0
20240930,184100,106787165,4960,4960,4960,4960,0
20240930,184000,106787165,4960,4960,4960,4960,0
20240930,183900,106787165,4960,4960,4960,4960,0
20240930,183800,106787165,4960,4960,4960,4960,547
20240930,183700,106787165,4960,4960,4960,4960,0
20240930,183600,106787165,4960,4960,4960,4960,0
20240930,183500,106787165,4960,4960,4960,4960,0
20240930,183400,106787165,4960,4960,4960,4960,0
20240930,183300,106787165,4960,4960,4960,4960,0
20240930,183200,106787165,4960,4960,4960,4960,0
20240930,183100,106787165,4960,4960,4960,4960,0
20240930,183000,106787165,4960,4960,4960,4960,0
20240930,182900,106787165,4960,4960,4960,4960,0
20240930,182800,106787165,4960,4960,4960,4960,0
20240930,182700,106787165,4960,4960,4960,4960,0
20240930,182600,106787165,4960,4960,4960,4960,0
20240930,182500,106787165,4960,4960,4960,4960,0
20240930,182400,106787165,4960,4960,4960,4960,0
20240930,182300,106787165,4960,4960,4960,4960,0
20240930,182200,106787165,4960,4960,4960,4960,0
20240930,182100,106787165,4960,4960,4960,4960,0
20240930,182000,106787165,4960,4960,4960,4960,0
20240930,181900,106787165,4960,4960,4960,4960,0
20240930,181800,106787165,4960,4960,4960,4960,0
20240930,181700,106787165,4960,4960,4960,4960,0
20240930,181600,106787165,4960,4960,4960,4960,0
20240930,181500,106787165,4960,4960,4960,4960,0
20240930,181400,106787165,4960,4960,4960,4960,0
20240930,181300,106787165,4960,4960,4960,4960,0
20240930,181200,106787165,4960,4960,4960,4960,0
20240930,181100,106787165,4960,4960,4960,4960,0
20240930,181000,106787165,4960,4960,4960,4960,0
20240930,180900,106787165,4960,4960,4960,4960,0
20240930,180800,106787165,4960,4960,4960,4960,547
20240930,180700,106787165,4960,4960,4960,4960,0
20240930,180600,106787165,4960,4960,4960,4960,0
20240930,180500,106787165,4960,4960,4960,4960,0
20240930,180400,106787165,4960,4960,4960,4960,0
20240930,180300,106787165,4960,4960,4960,4960,0
20240930,180200,106787165,4960,4960,4960,4960,0
20240930,180100,106787165,4960,4960,4960,4960,0
20240930,180000,106787165,4960,4960,4960,4960,0
20240930,175900,106787165,4960,4960,4960,4960,0
20240930,175800,106787165,4960,4960,4960,4960,0
20240930,175700,106787165,4960,4960,4960,4960,0
20240930,175600,106787165,4960,4960,4960,4960,0
20240930,175500,106787165,4960,4960,4960,4960,0
20240930,175400,106787165,4960,4960,4960,4960,0
20240930,175300,106787165,4960,4960,4960,4960,0
20240930,175200,106787165,4960,4960,4960,4960,0
20240930,175100,106787165,4960,4960,4960,4960,0
20240930,175000,106787165,4960,4960,4960,4960,0
20240930,174900,106787165,4960,4960,4960,4960,0
20240930,174800,106787165,4960,4960,4960,4960,0
20240930,174700,106787165,4960,4960,4960,4960,0
20240930,174600,106787165,4960,4960,4960,4960,0
20240930,174500,106787165,4960,4960,4960,4960,0
20240930,174400,106787165,4960,4960,4960,4960,0
20240930,174300,106787165,4960,4960,4960,4960,0
20240930,174200,106787165,4960,4960,4960,4960,0
20240930,174100,106787165,4960,4960,4960,4960,0
20240930,174000,106787165,4960,4960,4960,4960,0
20240930,173900,106787165,4960,4960,4960,4960,0
20240930,173800,106787165,4960,4960,4960,4960,547
20240930,173700,106787165,4960,4960,4960,4960,0
20240930,173600,106787165,4960,4960,4960,4960,0
20240930,173500,106787165,4960,4960,4960,4960,0
20240930,173400,106787165,4960,4960,4960,4960,0
20240930,173300,106787165,4960,4960,4960,4960,0
20240930,173200,106787165,4960,4960,4960,4960,0
20240930,173100,106787165,4960,4960,4960,4960,0
20240930,173000,106787165,4960,4960,4960,4960,0
20240930,172900,106787165,4960,4960,4960,4960,0
20240930,172800,106787165,4960,4960,4960,4960,0
20240930,172700,106787165,4960,4960,4960,4960,0
20240930,172600,106787165,4960,4960,4960,4960,0
20240930,172500,106787165,4960,4960,4960,4960,0
20240930,172400,106787165,4960,4960,4960,4960,0
20240930,172300,106787165,4960,4960,4960,4960,0
20240930,172200,106787165,4960,4960,4960,4960,0
20240930,172100,106787165,4960,4960,4960,4960,0
20240930,172000,106787165,4960,4960,4960,4960,0
20240930,171900,106787165,4960,4960,4960,4960,0
20240930,171800,106787165,4960,4960,4960,4960,0
20240930,171700,106787165,4960,4960,4960,4960,0
20240930,171600,106787165,4960,4960,4960,4960,0
20240930,171500,106787165,4960,4960,4960,4960,0
20240930,171400,106787165,4960,4960,4960,4960,0
20240930,171300,106787165,4960,4960,4960,4960,0
20240930,171200,106787165,4960,4960,4960,4960,0
20240930,171100,106787165,4960,4960,4960,4960,0
20240930,171000,106787165,4960,4960,4960,4960,0
20240930,170900,106787165,4960,4960,4960,4960,0
20240930,170800,106787165,4960,4960,4960,4960,547
20240930,170700,106787165,4960,4960,4960,4960,0
20240930,170600,106787165,4960,4960,4960,4960,0
20240930,170500,106787165,4960,4960,4960,4960,0
20240930,170400,106787165,4960,4960,4960,4960,0
20240930,170300,106787165,4960,4960,4960,4960,0
20240930,170200,106787165,4960,4960,4960,4960,0
20240930,170100,106787165,4960,4960,4960,4960,0
20240930,170000,106787165,4960,4960,4960,4960,0
20240930,165900,106787165,4960,4960,4960,4960,0
20240930,165800,106787165,4960,4960,4960,4960,0
20240930,165700,106787165,4960,4960,4960,4960,0
20240930,165600,106787165,4960,4960,4960,4960,0
20240930,165500,106787165,4960,4960,4960,4960,0
20240930,165400,106787165,4960,4960,4960,4960,0
20240930,165300,106787165,4960,4960,4960,4960,0
20240930,165200,106787165,4960,4960,4960,4960,0
20240930,165100,106787165,4960,4960,4960,4960,0
20240930,165000,106787165,4960,4960,4960,4960,0
20240930,164900,106787165,4960,4960,4960,4960,0
20240930,164800,106787165,4960,4960,4960,4960,0
20240930,164700,106787165,4960,4960,4960,4960,0
20240930,164600,106787165,4960,4960,4960,4960,0
20240930,164500,106787165,4960,4960,4960,4960,0
20240930,164400,106787165,4960,4960,4960,4960,0
20240930,164300,106787165,4960,4960,4960,4960,0
20240930,164200,106787165,4960,4960,4960,4960,0
20240930,164100,106787165,4960,4960,4960,4960,0
20240930,164000,106787165,4960,4960,4960,4960,0
20240930,163900,106787165,4960,4960,4960,4960,0
20240930,163800,106787165,4960,4960,4960,4960,547
20240930,163700,106787165,4960,4960,4960,4960,0
20240930,163600,106787165,4960,4960,4960,4960,0
20240930,163500,106787165,4960,4960,4960,4960,0
20240930,163400,106787165,4960,4960,4960,4960,0
20240930,163300,106787165,4960,4960,4960,4960,0
20240930,163200,106787165,4960,4960,4960,4960,0
20240930,163100,106787165,4960,4960,4960,4960,0
20240930,163000,106787165,4960,4960,4960,4960,0
20240930,162900,106787165,4960,4960,4960,4960,0
20240930,162800,106787165,4960,4960,4960,4960,0
20240930,162700,106787165,4960,4960,4960,4960,0
20240930,162600,106787165,4960,4960,4960,4960,0
20240930,162500,106787165,4960,4960,4960,4960,0
20240930,162400,106787165,4960,4960,4960,4960,0
20240930,162300,106787165,4960,4960,4960,4960,0
20240930,162200,106787165,4960,4960,4960,4960,0
20240930,162100,106787165,4960,4960,4960,4960,0
20240930,162000,106787165,4960,4960,4960,4960,0
20240930,161900,106787165,4960,4960,4960,4960,0
20240930,161800,106787165,4960,4960,4960,4960,0
20240930,161700,106787165,4960,4960,4960,4960,0
20240930,161600,106787165,4960,4960,4960,4960,0
20240930,161500,106787165,4960,4960,4960,4960,0
20240930,161400,106787165,4960,4960,4960,4960,0
20240930,161300,106787165,4960,4960,4960,4960,0
20240930,161200,106787165,4960,4960,4960,4960,0
20240930,161100,106787165,4960,4960,4960,4960,0
20240930,161000,106787165,4960,4960,4960,4960,0
20240930,160900,106787165,4960,4960,4960,4960,0
20240930,160800,106787165,4960,4960,4960,4960,547
20240930,160700,106787165,4960,4960,4960,4960,0
20240930,160600,106787165,4960,4960,4960,4960,0
20240930,160500,106787165,4960,4960,4960,4960,0
20240930,160400,106787165,4960,4960,4960,4960,0
20240930,160300,106787165,4960,4960,4960,4960,0
20240930,160200,106787165,4960,4960,4960,4960,0
20240930,160100,106787165,4960,4960,4960,4960,0
20240930,160000,106787165,4960,4960,4960,4960,0
20240930,155900,106787165,4960,4960,4960,4960,0
20240930,155800,106787165,4960,4960,4960,4960,0
20240930,155700,106787165,4960,4960,4960,4960,0
20240930,155600,106787165,4960,4960,4960,4960,0
20240930,155500,106787165,4960,4960,4960,4960,0
20240930,155400,106787165,4960,4960,4960,4960,0
20240930,155300,106787165,4960,4960,4960,4960,0
20240930,155200,106787165,4960,4960,4960,4960,0
20240930,155100,106787165,4960,4960,4960,4960,0
20240930,155000,106787165,4960,4960,4960,4960,0
20240930,154900,106787165,4960,4960,4960,4960,0
20240930,154800,106787165,4960,4960,4960,4960,0
20240930,154700,106787165,4960,4960,4960,4960,0
20240930,154600,106787165,4960,4960,4960,4960,0
20240930,154500,106787165,4960,4960,4960,4960,0
20240930,154400,106787165,4960,4960,4960,4960,0
20240930,154300,106787165,4960,4960,4960,4960,0
20240930,154200,106787165,4960,4960,4960,4960,0
20240930,154100,106787165,4960,4960,4960,4960,0
20240930,154000,106787165,4960,4960,4960,4960,0
20240930,153900,106787165,4960,4960,4960,4960,0
20240930,153800,106787165,4960,4960,4960,4960,547
20240930,153700,106787165,4960,4960,4960,4960,0
20240930,153600,106787165,4960,4960,4960,4960,0
20240930,153500,106787165,4960,4960,4960,4960,0
20240930,153400,106787165,4960,4960,4960,4960,0
20240930,153300,106787165,4960,4960,4960,4960,0
20240930,153200,106787165,4960,4960,4960,4960,0
20240930,153100,106787165,4960,4960,4960,4960,0
20240930,153000,106787165,4960,4960,4960,4960,547
20240930,152900,104074045,4960,4960,4960,4960,0
20240930,152800,104074045,4960,4960,4960,4960,0
20240930,152700,104074045,4960,4960,4960,4960,0
20240930,152600,104074045,4960,4960,4960,4960,0
20240930,152500,104074045,4960,4960,4960,4960,0
20240930,152400,104074045,4960,4960,4960,4960,0
20240930,152300,104074045,4960,4960,4960,4960,0
20240930,152200,104074045,4960,4960,4960,4960,0
20240930,152100,104074045,4960,4960,4960,4960,0
20240930,152000,104074045,4960,4960,4960,4960,0
20240930,151900,104074045,4960,4960,4960,4960,0
20240930,151800,104074045,4960,4960,4960,4960,0
20240930,151700,104074045,4960,4960,4960,4960,0
20240930,151600,104074045,4960,4960,4960,4960,0
20240930,151500,104074045,4960,4960,4960,4960,0
20240930,151400,104074045,4960,4960,4960,4960,4
20240930,151300,104054205,4960,4960,4960,4960,0
20240930,151200,104054205,4960,4960,4960,4960,0
20240930,151100,104054205,4960,4960,4960,4960,0
20240930,151000,104054205,4960,4960,4960,4960,0
20240930,150900,104054205,4960,4960,4960,4960,0
20240930,150800,104054205,4960,4960,4960,4960,0
20240930,150700,104054205,4960,4960,4960,4960,0
20240930,150600,104054205,4960,4960,4960,4960,0
20240930,150500,104054205,4960,4960,4960,4960,0
20240930,150400,104054205,4960,4960,4960,4960,0
20240930,150300,104054205,4960,4960,4960,4960,0
20240930,150200,104054205,4960,4960,4960,4960,0
20240930,150100,104054205,4960,4960,4960,4960,0
20240930,150000,104054205,4960,4960,4960,4960,0
20240930,145900,104054205,4960,4960,4960,4960,4
20240930,145800,104034365,4960,4960,4960,4960,0
20240930,145700,104034365,4960,4960,4960,4960,0
20240930,145600,104034365,4960,4960,4960,4960,0
20240930,145500,104034365,4960,4960,4960,4960,0
20240930,145400,104034365,4960,4960,4960,4960,0
20240930,145300,104034365,4960,4960,4960,4960,0
20240930,145200,104034365,4960,4960,4960,4960,0
20240930,145100,104034365,4960,4960,4960,4960,0
20240930,145000,104034365,4960,4960,4960,4960,236
20240930,144900,102863805,4960,4960,4960,4960,0
20240930,144800,102863805,4960,4960,4960,4960,0
20240930,144700,102863805,4960,4960,4960,4960,0
20240930,144600,102863805,4960,4960,4960,4960,0
20240930,144500,102863805,4960,4960,4960,4960,0
20240930,144400,102863805,4960,4925,4960,4910,238
20240930,144300,101692070,4960,4960,4960,4960,0
20240930,144200,101692070,4960,4960,4960,4960,0
20240930,144100,101692070,4960,4960,4960,4960,0
20240930,144000,101692070,4960,4960,4960,4960,1
20240930,143900,101687110,4960,4960,4960,4960,0
20240930,143800,101687110,4960,4960,4960,4960,1
20240930,143700,101682150,4925,4925,4925,4925,233
20240930,143600,100534625,4960,4960,4960,4960,0
20240930,143500,100534625,4960,4960,4960,4960,0
20240930,143400,100534625,4960,4960,4960,4960,0
20240930,143300,100534625,4960,4960,4960,4960,0
20240930,143200,100534625,4960,4960,4960,4960,0
20240930,143100,100534625,4960,4960,4960,4960,0
20240930,143000,100534625,4960,4960,4960,4960,0
20240930,142900,100534625,4960,4960,4960,4960,0
20240930,142800,100534625,4960,4960,4960,4960,0
20240930,142700,100534625,4960,4960,4960,4960,0
20240930,142600,100534625,4960,4960,4960,4960,0
20240930,142500,100534625,4960,4960,4960,4960,1
20240930,142400,100529665,4925,4925,4925,4925,0
20240930,142300,100529665,4925,4925,4925,4925,0
20240930,142200,100529665,4925,4955,4955,4925,143
20240930,142100,99824765,4955,4955,4955,4955,0
20240930,142000,99824765,4955,4955,4955,4955,7
20240930,141900,99790080,4960,4960,4960,4960,0
20240930,141800,99790080,4960,4970,4970,4960,104
20240930,141700,99273250,4970,4970,4970,4970,0
20240930,141600,99273250,4970,4970,4970,4970,0
20240930,141500,99273250,4970,4970,4970,4970,0
20240930,141400,99273250,4970,4970,4970,4970,0
20240930,141300,99273250,4970,4970,4970,4970,0
20240930,141200,99273250,4970,4970,4970,4970,0
20240930,141100,99273250,4970,4970,4970,4970,0
20240930,141000,99273250,4970,4970,4970,4970,0
20240930,140900,99273250,4970,4970,4970,4970,0
20240930,140800,99273250,4970,4970,4970,4970,0
20240930,140700,99273250,4970,4970,4970,4970,0
20240930,140600,99273250,4970,4970,4970,4970,7
20240930,140500,99238460,4975,4975,4975,4975,0
20240930,140400,99238460,4975,4975,4975,4975,0
20240930,140300,99238460,4975,4975,4975,4975,0
20240930,140200,99238460,4975,4980,4980,4975,67
20240930,140100,98904830,4985,4985,4985,4985,0
20240930,140000,98904830,4985,4985,4985,4985,0
20240930,135900,98904830,4985,4985,4985,4985,0
20240930,135800,98904830,4985,4985,4985,4985,0
20240930,135700,98904830,4985,4985,4985,4985,0
20240930,135600,98904830,4985,4985,4985,4985,1
20240930,135500,98899845,4985,4985,4985,4985,12
20240930,135400,98840025,4985,4985,4985,4985,0
20240930,135300,98840025,4985,4985,4985,4985,0
20240930,135200,98840025,4985,4985,4985,4985,1
20240930,135100,98835040,4985,4985,4985,4985,0
20240930,135000,98835040,4985,4985,4985,4985,0
20240930,134900,98835040,4985,4985,4985,4985,0
20240930,134800,98835040,4985,4985,4985,4985,0
20240930,134700,98835040,4985,4985,4985,4985,0
20240930,134600,98835040,4985,4985,4985,4985,0
20240930,134500,98835040,4985,4985,4985,4985,0
20240930,134400,98835040,4985,4985,4985,4985,0
20240930,134300,98835040,4985,4985,4985,4985,0
20240930,134200,98835040,4985,4985,4985,4985,0
20240930,134100,98835040,4985,4985,4985,4985,0
20240930,134000,98835040,4985,4985,4985,4985,0
20240930,133900,98835040,4985,4985,4985,4985,0
20240930,133800,98835040,4985,4985,4985,4985,0
20240930,133700,98835040,4985,4985,4985,4985,186
20240930,133600,97907830,4985,4985,4985,4985,0
20240930,133500,97907830,4985,4985,4985,4985,0
20240930,133400,97907830,4985,4985,4985,4985,0
20240930,133300,97907830,4985,4985,4985,4985,0
20240930,133200,97907830,4985,4985,4985,4985,1
20240930,133100,97902845,4985,4985,4985,4985,0
20240930,133000,97902845,4985,4985,4985,4985,0
20240930,132900,97902845,4985,4985,4985,4985,0
20240930,132800,97902845,4985,4985,4985,4985,0
20240930,132700,97902845,4985,4985,4985,4985,1
20240930,132600,97897860,4985,4985,4985,4985,0
20240930,132500,97897860,4985,4985,4985,4985,0
20240930,132400,97897860,4985,4985,4985,4985,0
20240930,132300,97897860,4985,4985,4985,4985,0
20240930,132200,97897860,4985,4985,4985,4985,0
20240930,132100,97897860,4985,4985,4985,4985,360
20240930,132000,96103260,5000,5000,5000,5000,0
20240930,131900,96103260,5000,5000,5000,5000,100
20240930,131800,95603260,4985,4985,4985,4985,0
20240930,131700,95603260,4985,4985,4985,4985,0
20240930,131600,95603260,4985,4985,4985,4985,0
20240930,131500,95603260,4985,4985,4985,4985,0
20240930,131400,95603260,4985,4985,4985,4985,0
20240930,131300,95603260,4985,4985,4985,4985,0
20240930,131200,95603260,4985,4985,4985,4985,0
20240930,131100,95603260,4985,4985,4985,4985,0
20240930,131000,95603260,4985,4985,4985,4985,0
20240930,130900,95603260,4985,4985,4985,4985,0
20240930,130800,95603260,4985,4985,4985,4985,0
20240930,130700,95603260,4985,4985,4985,4985,0
20240930,130600,95603260,4985,4985,4985,4985,81
20240930,130500,95199475,4985,4985,4985,4985,0
20240930,130400,95199475,4985,4985,4985,4985,0
20240930,130300,95199475,4985,4985,4985,4985,0
20240930,130200,95199475,4985,4985,4985,4985,0
20240930,130100,95199475,4985,4985,4985,4985,3
20240930,130000,95184520,4985,4985,4985,4985,0
20240930,125900,95184520,4985,4985,4985,4985,0
20240930,125800,95184520,4985,4985,4985,4985,0
20240930,125700,95184520,4985,4985,4985,4985,0
20240930,125600,95184520,4985,4985,4985,4985,0
20240930,125500,95184520,4985,4985,4985,4985,0
20240930,125400,95184520,4985,4985,4985,4985,0
20240930,125300,95184520,4985,4985,4985,4985,0
20240930,125200,95184520,4985,4985,4985,4985,0
20240930,125100,95184520,4985,4985,4985,4985,0
20240930,125000,95184520,4985,4985,4985,4985,0
20240930,124900,95184520,4985,4985,4985,4985,0
20240930,124800,95184520,4985,4985,4985,4985,0
20240930,124700,95184520,4985,4985,4985,4985,0
20240930,124600,95184520,4985,4985,4985,4985,0
20240930,124500,95184520,4985,4985,4985,4985,1
20240930,124400,95179535,5000,5000,5000,5000,0
20240930,124300,95179535,5000,5000,5000,5000,0
20240930,124200,95179535,5000,5000,5000,5000,0
20240930,124100,95179535,5000,5000,5000,5000,0
20240930,124000,95179535,5000,5000,5000,5000,0
20240930,123900,95179535,5000,5000,5000,5000,0
20240930,123800,95179535,5000,5000,5000,5000,0
20240930,123700,95179535,5000,5000,5000,5000,0
20240930,123600,95179535,5000,5000,5000,5000,0
20240930,123500,95179535,5000,5000,5000,5000,0
20240930,123400,95179535,5000,5000,5000,5000,0
20240930,123300,95179535,5000,5000,5000,5000,0
20240930,123200,95179535,5000,5000,5000,5000,0
20240930,123100,95179535,5000,5000,5000,5000,0
20240930,123000,95179535,5000,5000,5000,5000,0
20240930,122900,95179535,5000,5000,5000,5000,0
20240930,122800,95179535,5000,5000,5000,5000,0
20240930,122700,95179535,5000,5000,5000,5000,0
20240930,122600,95179535,5000,5000,5000,5000,0
20240930,122500,95179535,5000,5000,5000,5000,1
20240930,122400,95174535,4990,4990,4990,4990,0
20240930,122300,95174535,4990,4990,4990,4990,0
20240930,122200,95174535,4990,4990,4990,4990,2
20240930,122100,95164555,5000,5000,5000,5000,0
20240930,122000,95164555,5000,5000,5000,5000,0
20240930,121900,95164555,5000,5000,5000,5000,0
20240930,121800,95164555,5000,5000,5000,5000,0
20240930,121700,95164555,5000,5000,5000,5000,1
20240930,121600,95159555,5000,5000,5000,5000,0
20240930,121500,95159555,5000,5000,5000,5000,0
20240930,121400,95159555,5000,5000,5000,5000,1
20240930,121300,95154555,5000,5000,5000,5000,0
20240930,121200,95154555,5000,5000,5000,5000,0
20240930,121100,95154555,5000,5000,5000,5000,0
20240930,121000,95154555,5000,5000,5000,5000,0
20240930,120900,95154555,5000,5000,5000,5000,0
20240930,120800,95154555,5000,5000,5000,5000,0
20240930,120700,95154555,5000,5000,5000,5000,1
20240930,120600,95149555,5000,5000,5000,5000,0
20240930,120500,95149555,5000,5000,5000,5000,10
20240930,120400,95099555,5000,5000,5000,5000,0
20240930,120300,95099555,5000,5000,5000,5000,0
20240930,120200,95099555,5000,5000,5000,5000,0
20240930,120100,95099555,5000,5000,5000,5000,0
20240930,120000,95099555,5000,5000,5000,5000,9
20240930,115900,95054555,5000,5000,5000,5000,100
20240930,115800,94554555,5000,5000,5000,5000,0
20240930,115700,94554555,5000,5000,5000,5000,0
20240930,115600,94554555,5000,5000,5000,5000,0
20240930,115500,94554555,5000,5000,5000,5000,0
20240930,115400,94554555,5000,5000,5000,5000,1
20240930,115300,94549555,5010,5020,5020,5010,3
20240930,115200,94534505,5030,5030,5030,5030,0
20240930,115100,94534505,5030,5030,5030,5030,0
20240930,115000,94534505,5030,5030,5030,5030,0
20240930,114900,94534505,5030,5030,5030,5030,0
20240930,114800,94534505,5030,5030,5030,5030,0
20240930,114700,94534505,5030,5030,5030,5030,0
20240930,114600,94534505,5030,5030,5030,5030,0
20240930,114500,94534505,5030,5030,5030,5030,0
20240930,114400,94534505,5030,5030,5030,5030,0
20240930,114300,94534505,5030,5030,5030,5030,0
20240930,114200,94534505,5030,5030,5030,5030,0
20240930,114100,94534505,5030,5030,5030,5030,0
20240930,114000,94534505,5030,5030,5030,5030,0
20240930,113900,94534505,5030,5030,5030,5030,0
20240930,113800,94534505,5030,5020,5030,5020,1000
20240930,113700,89506965,5030,5030,5030,5030,0
20240930,113600,89506965,5030,5030,5030,5030,0
20240930,113500,89506965,5030,5030,5030,5030,0
20240930,113400,89506965,5030,5030,5030,5030,0
20240930,113300,89506965,5030,5030,5030,5030,0
20240930,113200,89506965,5030,5030,5030,5030,0
20240930,113100,89506965,5030,5030,5030,5030,0
20240930,113000,89506965,5030,5030,5030,5030,0
20240930,112900,89506965,5030,5030,5030,5030,0
20240930,112800,89506965,5030,5030,5030,5030,0
20240930,112700,89506965,5030,5030,5030,5030,0
20240930,112600,89506965,5030,4970,5030,4970,469
20240930,112500,87168775,4960,4950,4960,4950,133
20240930,112400,86510365,4950,4905,4950,4905,607
20240930,112300,83516655,4905,4905,4905,4905,0
20240930,112200,83516655,4905,4905,4905,4905,0
20240930,112100,83516655,4905,4905,4905,4905,0
20240930,112000,83516655,4905,4905,4905,4905,0
20240930,111900,83516655,4905,4905,4905,4905,149
20240930,111800,82785810,4905,4905,4905,4905,204
20240930,111700,81785190,4905,4905,4905,4905,0
20240930,111600,81785190,4905,4905,4905,4905,0
20240930,111500,81785190,4905,4905,4905,4905,1
20240930,111400,81780285,4905,4905,4905,4900,41
20240930,111300,81579370,4900,4900,4900,4900,184
20240930,111200,80677770,4900,4900,4900,4900,0
20240930,111100,80677770,4900,4900,4900,4900,228
20240930,111000,79560570,4905,4905,4905,4905,0
20240930,110900,79560570,4905,4905,4905,4905,0
20240930,110800,79560570,4905,4905,4905,4905,0
20240930,110700,79560570,4905,4905,4905,4905,0
20240930,110600,79560570,4905,4905,4905,4905,1
20240930,110500,79555665,4880,4885,4885,4880,140
20240930,110400,78872270,4910,4910,4910,4910,0
20240930,110300,78872270,4910,4910,4910,4910,0
20240930,110200,78872270,4910,4910,4910,4910,0
20240930,110100,78872270,4910,4910,4910,4910,0
20240930,110000,78872270,4910,4910,4910,4910,0
20240930,105900,78872270,4910,4910,4910,4910,0
20240930,105800,78872270,4910,4910,4910,4910,0
20240930,105700,78872270,4910,4880,4910,4880,253
20240930,105600,77637600,4880,4880,4880,4880,0
20240930,105500,77637600,4880,4890,4890,4880,531
20240930,105400,75042655,4890,4890,4890,4890,0
20240930,105300,75042655,4890,4910,4910,4890,7
20240930,105200,75008325,4910,4910,4910,4910,0
20240930,105100,75008325,4910,4910,4910,4910,0
20240930,105000,75008325,4910,4910,4910,4910,0
20240930,104900,75008325,4910,4910,4910,4910,466
20240930,104800,72720265,4910,4895,4910,4895,646
20240930,104700,69550775,4890,4890,4890,4890,100
20240930,104600,69061775,4895,4900,4900,4885,1734
20240930,104500,60565230,4910,4900,4910,4900,378
20240930,104400,58713005,4900,4900,4900,4895,110
20240930,104300,58174010,4895,4895,4895,4895,3
20240930,104200,58159325,4880,4880,4895,4880,53
20240930,104100,57899920,4880,4890,4890,4880,78
20240930,104000,57518680,4895,4895,4900,4895,3138
20240930,103900,42157345,4750,4750,4750,4750,0
20240930,103800,42157345,4750,4750,4750,4750,0
20240930,103700,42157345,4750,5000,5000,4750,8143
20240930,103600,2592145,5040,5040,5040,5040,0
20240930,103500,2592145,5040,5040,5040,5040,0
20240930,103400,2592145,5040,5040,5040,5040,0
20240930,103300,2592145,5040,5040,5040,5040,0
20240930,103200,2592145,5040,5040,5040,5040,0
20240930,103100,2592145,5040,5040,5040,5040,0
20240930,103000,2592145,5040,5040,5040,5040,0
20240930,102900,2592145,5040,5040,5040,5040,0
20240930,102800,2592145,5040,5040,5040,5040,0
20240930,102700,2592145,5040,5040,5040,5040,0
20240930,102600,2592145,5040,5040,5040,5040,0
20240930,102500,2592145,5040,5040,5040,5040,0
20240930,102400,2592145,5040,5040,5040,5040,0
20240930,102300,2592145,5040,5040,5040,5040,0
20240930,102200,2592145,5040,5040,5040,5040,0
20240930,102100,2592145,5040,5040,5040,5040,0
20240930,102000,2592145,5040,5040,5040,5040,0
20240930,101900,2592145,5040,5040,5040,5040,0
20240930,101800,2592145,5040,5040,5040,5040,0
20240930,101700,2592145,5040,5040,5040,5040,0
20240930,101600,2592145,5040,5040,5040,5040,0
20240930,101500,2592145,5040,5040,5040,5040,0
20240930,101400,2592145,5040,5040,5040,5040,10
20240930,101300,2541745,5040,5040,5040,5040,0
20240930,101200,2541745,5040,5040,5040,5040,0
20240930,101100,2541745,5040,5040,5040,5040,0
20240930,101000,2541745,5040,5040,5040,5040,0
20240930,100900,2541745,5040,5040,5040,5040,0
20240930,100800,2541745,5040,5040,5040,5040,0
20240930,100700,2541745,5040,5040,5040,5040,0
20240930,100600,2541745,5040,5040,5040,5040,0
20240930,100500,2541745,5040,5040,5040,5040,0
20240930,100400,2541745,5040,5040,5040,5040,0
20240930,100300,2541745,5040,5040,5040,5040,0
20240930,100200,2541745,5040,5040,5040,5040,0
20240930,100100,2541745,5040,5040,5040,5040,0
20240930,100000,2541745,5040,5040,5040,5040,0
20240930,095900,2541745,5040,5040,5040,5040,0
20240930,095800,2541745,5040,5040,5040,5040,0
20240930,095700,2541745,5040,5040,5040,5040,0
20240930,095600,2541745,5040,5040,5040,5040,0
20240930,095500,2541745,5040,5040,5040,5040,0
20240930,095400,2541745,5040,5040,5040,5040,1
20240930,095300,2536705,5040,5040,5040,5040,0
20240930,095200,2536705,5040,5040,5040,5040,0
20240930,095100,2536705,5040,5040,5040,5040,0
20240930,095000,2536705,5040,5040,5040,5040,0
20240930,094900,2536705,5040,5040,5040,5040,0
20240930,094800,2536705,5040,5040,5040,5040,0
20240930,094700,2536705,5040,5040,5040,5040,0
20240930,094600,2536705,5040,5040,5040,5040,0
20240930,094500,2536705,5040,5040,5040,5040,1
20240930,094400,2531665,4995,4995,4995,4995,0
20240930,094300,2531665,4995,4995,4995,4995,0
20240930,094200,2531665,4995,4995,4995,4995,0
20240930,094100,2531665,4995,4995,4995,4995,0
20240930,094000,2531665,4995,4995,4995,4995,0
20240930,093900,2531665,4995,4995,4995,4995,0
20240930,093800,2531665,4995,4995,4995,4995,0
20240930,093700,2531665,4995,4995,4995,4995,0
20240930,093600,2531665,4995,5030,5030,4995,240
20240930,093500,1330710,5050,5050,5050,5050,0
20240930,093400,1330710,5050,5050,5050,5050,0
20240930,093300,1330710,5050,5050,5050,5050,0
20240930,093200,1330710,5050,5050,5050,5050,0
20240930,093100,1330710,5050,5050,5050,5050,0
20240930,093000,1330710,5050,5050,5050,5050,0
20240930,092900,1330710,5050,5050,5050,5050,0
20240930,092800,1330710,5050,5050,5050,5050,0
20240930,092700,1330710,5050,5050,5050,5050,0
20240930,092600,1330710,5050,5050,5050,5050,0
20240930,092500,1330710,5050,5050,5050,5050,1
20240930,092400,1325660,5050,5050,5050,5050,0
20240930,092300,1325660,5050,5050,5050,5050,0
20240930,092200,1325660,5050,5050,5050,5050,0
20240930,092100,1325660,5050,5050,5050,5050,0
20240930,092000,1325660,5050,5050,5050,5050,198
20240930,091900,325760,5090,5090,5090,5090,0
20240930,091800,325760,5090,5090,5090,5090,0
20240930,091700,325760,5090,5090,5090,5090,0
20240930,091600,325760,5090,5090,5090,5090,0
20240930,091500,325760,5090,5090,5090,5090,0
20240930,091400,325760,5090,5090,5090,5090,0
20240930,091300,325760,5090,5090,5090,5090,0
20240930,091200,325760,5090,5090,5090,5090,0
20240930,091100,325760,5090,5090,5090,5090,1
20240930,091000,320670,5090,5090,5090,5090,0
20240930,090900,320670,5090,5090,5090,5090,0
20240930,090800,320670,5090,5090,5090,5090,0
20240930,090700,320670,5090,5090,5090,5090,6
20240930,090600,290130,5090,5090,5090,5090,0
20240930,090500,290130,5090,5090,5090,5090,0
20240930,090400,290130,5090,5090,5090,5090,0
20240930,090300,290130,5090,5090,5090,5090,0
20240930,090200,290130,5090,5090,5090,5090,0
20240930,090100,290130,5090,5090,5090,5090,0
20240930,090000,290130,5090,5090,5090,5090,57