KissMeData/219420/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204400,284515930,4960,4960,4960,4960,3856
20240930,204300,284515930,4960,4960,4960,4960,0
20240930,204200,284515930,4960,4960,4960,4960,0
20240930,204100,284515930,4960,4960,4960,4960,0
20240930,204000,284515930,4960,4960,4960,4960,0
20240930,203900,284515930,4960,4960,4960,4960,0
20240930,203800,284515930,4960,4960,4960,4960,0
20240930,203700,284515930,4960,4960,4960,4960,0
20240930,203600,284515930,4960,4960,4960,4960,0
20240930,203500,284515930,4960,4960,4960,4960,0
20240930,203400,284515930,4960,4960,4960,4960,0
20240930,203300,284515930,4960,4960,4960,4960,0
20240930,203200,284515930,4960,4960,4960,4960,0
20240930,203100,284515930,4960,4960,4960,4960,0
20240930,203000,284515930,4960,4960,4960,4960,0
20240930,202900,284515930,4960,4960,4960,4960,0
20240930,202800,284515930,4960,4960,4960,4960,0
20240930,202700,284515930,4960,4960,4960,4960,0
20240930,202600,284515930,4960,4960,4960,4960,0
20240930,202500,284515930,4960,4960,4960,4960,0
20240930,202400,284515930,4960,4960,4960,4960,0
20240930,202300,284515930,4960,4960,4960,4960,0
20240930,202200,284515930,4960,4960,4960,4960,0
20240930,202100,284515930,4960,4960,4960,4960,0
20240930,202000,284515930,4960,4960,4960,4960,0
20240930,201900,284515930,4960,4960,4960,4960,0
20240930,201800,284515930,4960,4960,4960,4960,0
20240930,201700,284515930,4960,4960,4960,4960,0
20240930,201600,284515930,4960,4960,4960,4960,0
20240930,201500,284515930,4960,4960,4960,4960,0
20240930,201400,284515930,4960,4960,4960,4960,3856
20240930,201300,284515930,4960,4960,4960,4960,0
20240930,201200,284515930,4960,4960,4960,4960,0
20240930,201100,284515930,4960,4960,4960,4960,0
20240930,201000,284515930,4960,4960,4960,4960,0
20240930,200900,284515930,4960,4960,4960,4960,0
20240930,200800,284515930,4960,4960,4960,4960,0
20240930,200700,284515930,4960,4960,4960,4960,0
20240930,200600,284515930,4960,4960,4960,4960,0
20240930,200500,284515930,4960,4960,4960,4960,0
20240930,200400,284515930,4960,4960,4960,4960,0
20240930,200300,284515930,4960,4960,4960,4960,0
20240930,200200,284515930,4960,4960,4960,4960,0
20240930,200100,284515930,4960,4960,4960,4960,0
20240930,200000,284515930,4960,4960,4960,4960,0
20240930,195900,284515930,4960,4960,4960,4960,0
20240930,195800,284515930,4960,4960,4960,4960,0
20240930,195700,284515930,4960,4960,4960,4960,0
20240930,195600,284515930,4960,4960,4960,4960,0
20240930,195500,284515930,4960,4960,4960,4960,0
20240930,195400,284515930,4960,4960,4960,4960,0
20240930,195300,284515930,4960,4960,4960,4960,0
20240930,195200,284515930,4960,4960,4960,4960,0
20240930,195100,284515930,4960,4960,4960,4960,0
20240930,195000,284515930,4960,4960,4960,4960,0
20240930,194900,284515930,4960,4960,4960,4960,0
20240930,194800,284515930,4960,4960,4960,4960,0
20240930,194700,284515930,4960,4960,4960,4960,0
20240930,194600,284515930,4960,4960,4960,4960,0
20240930,194500,284515930,4960,4960,4960,4960,0
20240930,194400,284515930,4960,4960,4960,4960,3856
20240930,194300,284515930,4960,4960,4960,4960,0
20240930,194200,284515930,4960,4960,4960,4960,0
20240930,194100,284515930,4960,4960,4960,4960,0
20240930,194000,284515930,4960,4960,4960,4960,0
20240930,193900,284515930,4960,4960,4960,4960,0
20240930,193800,284515930,4960,4960,4960,4960,0
20240930,193700,284515930,4960,4960,4960,4960,0
20240930,193600,284515930,4960,4960,4960,4960,0
20240930,193500,284515930,4960,4960,4960,4960,0
20240930,193400,284515930,4960,4960,4960,4960,0
20240930,193300,284515930,4960,4960,4960,4960,0
20240930,193200,284515930,4960,4960,4960,4960,0
20240930,193100,284515930,4960,4960,4960,4960,0
20240930,193000,284515930,4960,4960,4960,4960,0
20240930,192900,284515930,4960,4960,4960,4960,0
20240930,192800,284515930,4960,4960,4960,4960,0
20240930,192700,284515930,4960,4960,4960,4960,0
20240930,192600,284515930,4960,4960,4960,4960,0
20240930,192500,284515930,4960,4960,4960,4960,0
20240930,192400,284515930,4960,4960,4960,4960,0
20240930,192300,284515930,4960,4960,4960,4960,0
20240930,192200,284515930,4960,4960,4960,4960,0
20240930,192100,284515930,4960,4960,4960,4960,0
20240930,192000,284515930,4960,4960,4960,4960,0
20240930,191900,284515930,4960,4960,4960,4960,0
20240930,191800,284515930,4960,4960,4960,4960,0
20240930,191700,284515930,4960,4960,4960,4960,0
20240930,191600,284515930,4960,4960,4960,4960,0
20240930,191500,284515930,4960,4960,4960,4960,0
20240930,191400,284515930,4960,4960,4960,4960,3856
20240930,191300,284515930,4960,4960,4960,4960,0
20240930,191200,284515930,4960,4960,4960,4960,0
20240930,191100,284515930,4960,4960,4960,4960,0
20240930,191000,284515930,4960,4960,4960,4960,0
20240930,190900,284515930,4960,4960,4960,4960,0
20240930,190800,284515930,4960,4960,4960,4960,0
20240930,190700,284515930,4960,4960,4960,4960,0
20240930,190600,284515930,4960,4960,4960,4960,0
20240930,190500,284515930,4960,4960,4960,4960,0
20240930,190400,284515930,4960,4960,4960,4960,0
20240930,190300,284515930,4960,4960,4960,4960,0
20240930,190200,284515930,4960,4960,4960,4960,0
20240930,190100,284515930,4960,4960,4960,4960,0
20240930,190000,284515930,4960,4960,4960,4960,0
20240930,185900,284515930,4960,4960,4960,4960,0
20240930,185800,284515930,4960,4960,4960,4960,0
20240930,185700,284515930,4960,4960,4960,4960,0
20240930,185600,284515930,4960,4960,4960,4960,0
20240930,185500,284515930,4960,4960,4960,4960,0
20240930,185400,284515930,4960,4960,4960,4960,0
20240930,185300,284515930,4960,4960,4960,4960,0
20240930,185200,284515930,4960,4960,4960,4960,0
20240930,185100,284515930,4960,4960,4960,4960,0
20240930,185000,284515930,4960,4960,4960,4960,0
20240930,184900,284515930,4960,4960,4960,4960,0
20240930,184800,284515930,4960,4960,4960,4960,0
20240930,184700,284515930,4960,4960,4960,4960,0
20240930,184600,284515930,4960,4960,4960,4960,0
20240930,184500,284515930,4960,4960,4960,4960,0
20240930,184400,284515930,4960,4960,4960,4960,3856
20240930,184300,284515930,4960,4960,4960,4960,0
20240930,184200,284515930,4960,4960,4960,4960,0
20240930,184100,284515930,4960,4960,4960,4960,0
20240930,184000,284515930,4960,4960,4960,4960,0
20240930,183900,284515930,4960,4960,4960,4960,0
20240930,183800,284515930,4960,4960,4960,4960,0
20240930,183700,284515930,4960,4960,4960,4960,0
20240930,183600,284515930,4960,4960,4960,4960,0
20240930,183500,284515930,4960,4960,4960,4960,0
20240930,183400,284515930,4960,4960,4960,4960,0
20240930,183300,284515930,4960,4960,4960,4960,0
20240930,183200,284515930,4960,4960,4960,4960,0
20240930,183100,284515930,4960,4960,4960,4960,0
20240930,183000,284515930,4960,4960,4960,4960,0
20240930,182900,284515930,4960,4960,4960,4960,0
20240930,182800,284515930,4960,4960,4960,4960,0
20240930,182700,284515930,4960,4960,4960,4960,0
20240930,182600,284515930,4960,4960,4960,4960,0
20240930,182500,284515930,4960,4960,4960,4960,0
20240930,182400,284515930,4960,4960,4960,4960,0
20240930,182300,284515930,4960,4960,4960,4960,0
20240930,182200,284515930,4960,4960,4960,4960,0
20240930,182100,284515930,4960,4960,4960,4960,0
20240930,182000,284515930,4960,4960,4960,4960,0
20240930,181900,284515930,4960,4960,4960,4960,0
20240930,181800,284515930,4960,4960,4960,4960,0
20240930,181700,284515930,4960,4960,4960,4960,0
20240930,181600,284515930,4960,4960,4960,4960,0
20240930,181500,284515930,4960,4960,4960,4960,0
20240930,181400,284515930,4960,4960,4960,4960,3856
20240930,181300,284515930,4960,4960,4960,4960,0
20240930,181200,284515930,4960,4960,4960,4960,0
20240930,181100,284515930,4960,4960,4960,4960,0
20240930,181000,284515930,4960,4960,4960,4960,0
20240930,180900,284515930,4960,4960,4960,4960,0
20240930,180800,284515930,4960,4960,4960,4960,0
20240930,180700,284515930,4960,4960,4960,4960,0
20240930,180600,284515930,4960,4960,4960,4960,0
20240930,180500,284515930,4960,4960,4960,4960,0
20240930,180400,284515930,4960,4960,4960,4960,0
20240930,180300,284515930,4960,4960,4960,4960,0
20240930,180200,284515930,4960,4960,4960,4960,0
20240930,180100,284515930,4960,4960,4960,4960,0
20240930,180000,284515930,4960,4960,4960,4960,0
20240930,175900,284515930,4960,4960,4960,4960,0
20240930,175800,284515930,4960,4960,4960,4960,0
20240930,175700,284515930,4960,4960,4960,4960,0
20240930,175600,284515930,4960,4960,4960,4960,0
20240930,175500,284515930,4960,4960,4960,4960,0
20240930,175400,284515930,4960,4960,4960,4960,0
20240930,175300,284515930,4960,4960,4960,4960,0
20240930,175200,284515930,4960,4960,4960,4960,0
20240930,175100,284515930,4960,4960,4960,4960,0
20240930,175000,284515930,4960,4960,4960,4960,0
20240930,174900,284515930,4960,4960,4960,4960,0
20240930,174800,284515930,4960,4960,4960,4960,0
20240930,174700,284515930,4960,4960,4960,4960,0
20240930,174600,284515930,4960,4960,4960,4960,0
20240930,174500,284515930,4960,4960,4960,4960,0
20240930,174400,284515930,4960,4960,4960,4960,3856
20240930,174300,284515930,4960,4960,4960,4960,0
20240930,174200,284515930,4960,4960,4960,4960,0
20240930,174100,284515930,4960,4960,4960,4960,0
20240930,174000,284515930,4960,4960,4960,4960,0
20240930,173900,284515930,4960,4960,4960,4960,0
20240930,173800,284515930,4960,4960,4960,4960,0
20240930,173700,284515930,4960,4960,4960,4960,0
20240930,173600,284515930,4960,4960,4960,4960,0
20240930,173500,284515930,4960,4960,4960,4960,0
20240930,173400,284515930,4960,4960,4960,4960,0
20240930,173300,284515930,4960,4960,4960,4960,0
20240930,173200,284515930,4960,4960,4960,4960,0
20240930,173100,284515930,4960,4960,4960,4960,0
20240930,173000,284515930,4960,4960,4960,4960,0
20240930,172900,284515930,4960,4960,4960,4960,0
20240930,172800,284515930,4960,4960,4960,4960,0
20240930,172700,284515930,4960,4960,4960,4960,0
20240930,172600,284515930,4960,4960,4960,4960,0
20240930,172500,284515930,4960,4960,4960,4960,0
20240930,172400,284515930,4960,4960,4960,4960,0
20240930,172300,284515930,4960,4960,4960,4960,0
20240930,172200,284515930,4960,4960,4960,4960,0
20240930,172100,284515930,4960,4960,4960,4960,0
20240930,172000,284515930,4960,4960,4960,4960,0
20240930,171900,284515930,4960,4960,4960,4960,0
20240930,171800,284515930,4960,4960,4960,4960,0
20240930,171700,284515930,4960,4960,4960,4960,0
20240930,171600,284515930,4960,4960,4960,4960,0
20240930,171500,284515930,4960,4960,4960,4960,0
20240930,171400,284515930,4960,4960,4960,4960,3856
20240930,171300,284515930,4960,4960,4960,4960,0
20240930,171200,284515930,4960,4960,4960,4960,0
20240930,171100,284515930,4960,4960,4960,4960,0
20240930,171000,284515930,4960,4960,4960,4960,0
20240930,170900,284515930,4960,4960,4960,4960,0
20240930,170800,284515930,4960,4960,4960,4960,0
20240930,170700,284515930,4960,4960,4960,4960,0
20240930,170600,284515930,4960,4960,4960,4960,0
20240930,170500,284515930,4960,4960,4960,4960,0
20240930,170400,284515930,4960,4960,4960,4960,0
20240930,170300,284515930,4960,4960,4960,4960,0
20240930,170200,284515930,4960,4960,4960,4960,0
20240930,170100,284515930,4960,4960,4960,4960,0
20240930,170000,284515930,4960,4960,4960,4960,0
20240930,165900,284515930,4960,4960,4960,4960,0
20240930,165800,284515930,4960,4960,4960,4960,0
20240930,165700,284515930,4960,4960,4960,4960,0
20240930,165600,284515930,4960,4960,4960,4960,0
20240930,165500,284515930,4960,4960,4960,4960,0
20240930,165400,284515930,4960,4960,4960,4960,0
20240930,165300,284515930,4960,4960,4960,4960,0
20240930,165200,284515930,4960,4960,4960,4960,0
20240930,165100,284515930,4960,4960,4960,4960,0
20240930,165000,284515930,4960,4960,4960,4960,0
20240930,164900,284515930,4960,4960,4960,4960,0
20240930,164800,284515930,4960,4960,4960,4960,0
20240930,164700,284515930,4960,4960,4960,4960,0
20240930,164600,284515930,4960,4960,4960,4960,0
20240930,164500,284515930,4960,4960,4960,4960,0
20240930,164400,284515930,4960,4960,4960,4960,3856
20240930,164300,284515930,4960,4960,4960,4960,0
20240930,164200,284515930,4960,4960,4960,4960,0
20240930,164100,284515930,4960,4960,4960,4960,0
20240930,164000,284515930,4960,4960,4960,4960,0
20240930,163900,284515930,4960,4960,4960,4960,0
20240930,163800,284515930,4960,4960,4960,4960,0
20240930,163700,284515930,4960,4960,4960,4960,0
20240930,163600,284515930,4960,4960,4960,4960,0
20240930,163500,284515930,4960,4960,4960,4960,0
20240930,163400,284515930,4960,4960,4960,4960,0
20240930,163300,284515930,4960,4960,4960,4960,0
20240930,163200,284515930,4960,4960,4960,4960,0
20240930,163100,284515930,4960,4960,4960,4960,0
20240930,163000,284515930,4960,4960,4960,4960,0
20240930,162900,284515930,4960,4960,4960,4960,0
20240930,162800,284515930,4960,4960,4960,4960,0
20240930,162700,284515930,4960,4960,4960,4960,0
20240930,162600,284515930,4960,4960,4960,4960,0
20240930,162500,284515930,4960,4960,4960,4960,0
20240930,162400,284515930,4960,4960,4960,4960,0
20240930,162300,284515930,4960,4960,4960,4960,0
20240930,162200,284515930,4960,4960,4960,4960,0
20240930,162100,284515930,4960,4960,4960,4960,0
20240930,162000,284515930,4960,4960,4960,4960,0
20240930,161900,284515930,4960,4960,4960,4960,0
20240930,161800,284515930,4960,4960,4960,4960,0
20240930,161700,284515930,4960,4960,4960,4960,0
20240930,161600,284515930,4960,4960,4960,4960,0
20240930,161500,284515930,4960,4960,4960,4960,0
20240930,161400,284515930,4960,4960,4960,4960,3856
20240930,161300,284515930,4960,4960,4960,4960,0
20240930,161200,284515930,4960,4960,4960,4960,0
20240930,161100,284515930,4960,4960,4960,4960,0
20240930,161000,284515930,4960,4960,4960,4960,0
20240930,160900,284515930,4960,4960,4960,4960,0
20240930,160800,284515930,4960,4960,4960,4960,0
20240930,160700,284515930,4960,4960,4960,4960,0
20240930,160600,284515930,4960,4960,4960,4960,0
20240930,160500,284515930,4960,4960,4960,4960,0
20240930,160400,284515930,4960,4960,4960,4960,0
20240930,160300,284515930,4960,4960,4960,4960,0
20240930,160200,284515930,4960,4960,4960,4960,0
20240930,160100,284515930,4960,4960,4960,4960,0
20240930,160000,284515930,4960,4960,4960,4960,0
20240930,155900,284515930,4960,4960,4960,4960,0
20240930,155800,284515930,4960,4960,4960,4960,0
20240930,155700,284515930,4960,4960,4960,4960,0
20240930,155600,284515930,4960,4960,4960,4960,0
20240930,155500,284515930,4960,4960,4960,4960,0
20240930,155400,284515930,4960,4960,4960,4960,0
20240930,155300,284515930,4960,4960,4960,4960,0
20240930,155200,284515930,4960,4960,4960,4960,0
20240930,155100,284515930,4960,4960,4960,4960,0
20240930,155000,284515930,4960,4960,4960,4960,0
20240930,154900,284515930,4960,4960,4960,4960,0
20240930,154800,284515930,4960,4960,4960,4960,0
20240930,154700,284515930,4960,4960,4960,4960,0
20240930,154600,284515930,4960,4960,4960,4960,0
20240930,154500,284515930,4960,4960,4960,4960,0
20240930,154400,284515930,4960,4960,4960,4960,3856
20240930,154300,284515930,4960,4960,4960,4960,0
20240930,154200,284515930,4960,4960,4960,4960,0
20240930,154100,284515930,4960,4960,4960,4960,0
20240930,154000,284515930,4960,4960,4960,4960,0
20240930,153900,284515930,4960,4960,4960,4960,0
20240930,153800,284515930,4960,4960,4960,4960,0
20240930,153700,284515930,4960,4960,4960,4960,0
20240930,153600,284515930,4960,4960,4960,4960,0
20240930,153500,284515930,4960,4960,4960,4960,0
20240930,153400,284515930,4960,4960,4960,4960,0
20240930,153300,284515930,4960,4960,4960,4960,0
20240930,153200,284515930,4960,4960,4960,4960,0
20240930,153100,284515930,4960,4960,4960,4960,0
20240930,153000,284515930,4960,4960,4960,4960,3856
20240930,152900,265390170,4985,4985,4985,4985,0
20240930,152800,265390170,4985,4985,4985,4985,0
20240930,152700,265390170,4985,4985,4985,4985,0
20240930,152600,265390170,4985,4985,4985,4985,0
20240930,152500,265390170,4985,4985,4985,4985,0
20240930,152400,265390170,4985,4985,4985,4985,0
20240930,152300,265390170,4985,4985,4985,4985,0
20240930,152200,265390170,4985,4985,4985,4985,0
20240930,152100,265390170,4985,4985,4985,4985,0
20240930,152000,265390170,4985,4985,4985,4985,0
20240930,151900,265390170,4985,4985,4985,4975,310
20240930,151800,263846890,4985,4975,4985,4975,428
20240930,151700,261717580,4975,4975,4975,4975,0
20240930,151600,261717580,4975,4975,4975,4975,0
20240930,151500,261717580,4975,5020,5020,4975,340
20240930,151400,260021830,5020,5020,5020,5020,1
20240930,151300,260016810,5000,5000,5000,5000,0
20240930,151200,260016810,5000,5000,5000,5000,0
20240930,151100,260016810,5000,5000,5000,5000,0
20240930,151000,260016810,5000,5010,5010,5000,11
20240930,150900,259961770,5050,5010,5050,5010,219
20240930,150800,258861410,4975,4975,4975,4975,15
20240930,150700,258786785,4970,4970,4970,4970,0
20240930,150600,258786785,4970,4970,4970,4970,0
20240930,150500,258786785,4970,4975,4975,4970,377
20240930,150400,256911945,4975,4975,4975,4975,0
20240930,150300,256911945,4975,4975,4975,4975,0
20240930,150200,256911945,4975,4975,4975,4975,0
20240930,150100,256911945,4975,4975,4975,4975,0
20240930,150000,256911945,4975,4980,4980,4975,120
20240930,145900,256314885,4980,4980,4980,4980,29
20240930,145800,256170465,4975,4975,4975,4975,0
20240930,145700,256170465,4975,4975,4975,4975,0
20240930,145600,256170465,4975,4975,4975,4975,0
20240930,145500,256170465,4975,4975,4975,4975,0
20240930,145400,256170465,4975,4980,4980,4975,105
20240930,145300,255647950,4980,4975,4980,4975,144
20240930,145200,254930835,4975,4975,4975,4975,0
20240930,145100,254930835,4975,4975,4975,4975,11
20240930,145000,254876110,4975,4980,4980,4975,865
20240930,144900,250572120,4980,4990,4990,4980,849
20240930,144800,246337550,4990,4990,4990,4990,26
20240930,144700,246207810,5000,5000,5000,5000,1
20240930,144600,246202810,5000,5000,5000,5000,0
20240930,144500,246202810,5000,4990,5000,4990,30
20240930,144400,246052910,4990,4990,4990,4990,0
20240930,144300,246052910,4990,4990,4990,4990,300
20240930,144200,244555910,4990,4990,4990,4990,0
20240930,144100,244555910,4990,4995,4995,4990,196
20240930,144000,243577710,4990,4990,4990,4990,0
20240930,143900,243577710,4990,5000,5000,4990,201
20240930,143800,242573695,4995,4995,4995,4995,0
20240930,143700,242573695,4995,5020,5030,4995,112
20240930,143600,242010505,4995,4995,4995,4995,0
20240930,143500,242010505,4995,4995,4995,4995,0
20240930,143400,242010505,4995,5000,5010,4995,1533
20240930,143300,234347560,5000,5000,5000,5000,0
20240930,143200,234347560,5000,5000,5000,5000,200
20240930,143100,233347560,5000,5000,5000,5000,0
20240930,143000,233347560,5000,5000,5000,5000,0
20240930,142900,233347560,5000,5000,5000,5000,73
20240930,142800,232982560,5000,5000,5000,5000,177
20240930,142700,232097560,5010,5010,5010,5010,11
20240930,142600,232042450,5040,5040,5040,5040,0
20240930,142500,232042450,5040,5040,5040,5040,0
20240930,142400,232042450,5040,5030,5040,5030,221
20240930,142300,230928670,5010,5010,5010,5010,0
20240930,142200,230928670,5010,5010,5010,5010,30
20240930,142100,230778370,5010,5010,5010,5010,0
20240930,142000,230778370,5010,5010,5010,5010,0
20240930,141900,230778370,5010,5010,5010,5010,133
20240930,141800,230112040,5000,5000,5000,5000,0
20240930,141700,230112040,5000,5000,5000,5000,120
20240930,141600,229512040,5000,5000,5000,5000,0
20240930,141500,229512040,5000,5000,5000,5000,0
20240930,141400,229512040,5000,5000,5000,5000,24
20240930,141300,229392040,5000,5000,5000,5000,0
20240930,141200,229392040,5000,5000,5000,5000,0
20240930,141100,229392040,5000,5000,5000,5000,202
20240930,141000,228382040,5000,5000,5000,5000,0
20240930,140900,228382040,5000,5000,5000,5000,0
20240930,140800,228382040,5000,5000,5000,5000,40
20240930,140700,228182040,5000,5000,5000,5000,0
20240930,140600,228182040,5000,5000,5000,5000,2
20240930,140500,228172040,5000,5000,5000,5000,0
20240930,140400,228172040,5000,5000,5000,5000,0
20240930,140300,228172040,5000,5000,5000,5000,0
20240930,140200,228172040,5000,5000,5000,5000,2
20240930,140100,228162040,5000,5000,5000,5000,0
20240930,140000,228162040,5000,5000,5000,5000,0
20240930,135900,228162040,5000,5000,5000,5000,0
20240930,135800,228162040,5000,5000,5000,5000,0
20240930,135700,228162040,5000,5000,5000,5000,0
20240930,135600,228162040,5000,5000,5000,5000,10
20240930,135500,228112040,5030,5030,5030,5030,402
20240930,135400,226089980,4990,4995,4995,4990,130
20240930,135300,225440860,4995,4995,4995,4995,0
20240930,135200,225440860,4995,4995,4995,4995,0
20240930,135100,225440860,4995,4995,4995,4995,0
20240930,135000,225440860,4995,4995,4995,4995,0
20240930,134900,225440860,4995,4995,4995,4995,25
20240930,134800,225315985,4995,5000,5000,4995,105
20240930,134700,224791135,5030,5030,5030,5030,0
20240930,134600,224791135,5030,5030,5030,5030,0
20240930,134500,224791135,5030,5030,5030,5030,3
20240930,134400,224776045,5040,5040,5040,5040,0
20240930,134300,224776045,5040,5040,5040,5040,0
20240930,134200,224776045,5040,5040,5040,5040,0
20240930,134100,224776045,5040,5040,5040,5040,0
20240930,134000,224776045,5040,5040,5040,5040,10
20240930,133900,224725645,5040,5040,5040,5040,0
20240930,133800,224725645,5040,5040,5040,5040,20
20240930,133700,224624845,5040,5040,5040,5040,0
20240930,133600,224624845,5040,5040,5040,5040,0
20240930,133500,224624845,5040,5040,5040,5040,0
20240930,133400,224624845,5040,5030,5040,5030,2
20240930,133300,224614775,5000,5000,5000,5000,0
20240930,133200,224614775,5000,5000,5000,5000,16
20240930,133100,224534775,5000,5000,5000,5000,17
20240930,133000,224449775,5040,5040,5040,5040,0
20240930,132900,224449775,5040,5000,5040,5000,6
20240930,132800,224419735,4990,4990,4990,4990,5
20240930,132700,224394785,5010,5010,5010,5010,0
20240930,132600,224394785,5010,5000,5010,4990,142
20240930,132500,223686065,5010,5030,5030,5010,19
20240930,132400,223590715,5050,5050,5050,5050,0
20240930,132300,223590715,5050,5050,5050,5050,0
20240930,132200,223590715,5050,5050,5050,5050,1
20240930,132100,223585665,5040,5040,5040,5040,0
20240930,132000,223585665,5040,5040,5040,5040,0
20240930,131900,223585665,5040,5040,5040,5040,1
20240930,131800,223580625,5060,5060,5060,5060,0
20240930,131700,223580625,5060,5060,5060,5060,0
20240930,131600,223580625,5060,5060,5060,5060,0
20240930,131500,223580625,5060,5030,5060,5030,4
20240930,131400,223560475,5050,5030,5060,5030,1119
20240930,131300,217924105,5020,5020,5020,5020,0
20240930,131200,217924105,5020,5020,5020,5020,0
20240930,131100,217924105,5020,5020,5020,5020,1
20240930,131000,217919085,5010,5010,5010,5010,0
20240930,130900,217919085,5010,5010,5010,5010,0
20240930,130800,217919085,5010,5010,5010,5010,0
20240930,130700,217919085,5010,5010,5010,5010,0
20240930,130600,217919085,5010,5010,5010,5010,0
20240930,130500,217919085,5010,5010,5010,5010,5
20240930,130400,217894035,4995,4995,4995,4995,0
20240930,130300,217894035,4995,4995,4995,4995,0
20240930,130200,217894035,4995,4995,4995,4995,10
20240930,130100,217844085,4990,4990,4990,4990,0
20240930,130000,217844085,4990,5010,5030,4990,1485
20240930,125900,210401885,4995,4995,4995,4995,1385
20240930,125800,203483810,5000,5000,5000,5000,115
20240930,125700,202908810,5000,5000,5000,5000,600
20240930,125600,199908810,5010,5010,5010,5010,0
20240930,125500,199908810,5010,5010,5010,5010,2
20240930,125400,199898790,5010,5010,5010,5010,0
20240930,125300,199898790,5010,5010,5010,5010,0
20240930,125200,199898790,5010,5010,5010,5010,0
20240930,125100,199898790,5010,5010,5010,5010,0
20240930,125000,199898790,5010,5010,5010,5010,0
20240930,124900,199898790,5010,5010,5010,5010,0
20240930,124800,199898790,5010,5010,5010,5010,0
20240930,124700,199898790,5010,5010,5010,5010,0
20240930,124600,199898790,5010,5010,5010,5010,19
20240930,124500,199803600,5010,5010,5010,5010,0
20240930,124400,199803600,5010,5010,5010,5010,0
20240930,124300,199803600,5010,5010,5010,5010,0
20240930,124200,199803600,5010,5010,5010,5010,0
20240930,124100,199803600,5010,5010,5010,5010,0
20240930,124000,199803600,5010,5010,5010,5010,10
20240930,123900,199753500,5010,5010,5010,5010,0
20240930,123800,199753500,5010,5010,5010,5010,0
20240930,123700,199753500,5010,5010,5010,5010,200
20240930,123600,198751500,5000,5000,5000,5000,0
20240930,123500,198751500,5000,5000,5000,5000,20
20240930,123400,198651500,5000,5000,5000,5000,0
20240930,123300,198651500,5000,5000,5000,5000,26
20240930,123200,198521500,5010,5010,5010,5010,190
20240930,123100,197569600,5010,5010,5010,5010,0
20240930,123000,197569600,5010,5010,5010,5010,4
20240930,122900,197549560,5020,5020,5020,5020,340
20240930,122800,195842760,5000,5000,5000,5000,0
20240930,122700,195842760,5000,5000,5000,5000,159
20240930,122600,195047760,5020,5020,5020,5020,62
20240930,122500,194736520,5020,5020,5020,5020,1
20240930,122400,194731500,4995,4995,4995,4995,0
20240930,122300,194731500,4995,4995,4995,4995,0
20240930,122200,194731500,4995,4995,4995,4995,0
20240930,122100,194731500,4995,4995,4995,4995,0
20240930,122000,194731500,4995,4995,4995,4995,0
20240930,121900,194731500,4995,4995,4995,4995,0
20240930,121800,194731500,4995,4995,4995,4995,400
20240930,121700,192733500,5000,5000,5000,5000,0
20240930,121600,192733500,5000,5000,5000,5000,0
20240930,121500,192733500,5000,5000,5000,5000,0
20240930,121400,192733500,5000,5000,5000,5000,600
20240930,121300,189733500,5020,5020,5020,5020,54
20240930,121200,189462420,5000,5000,5000,5000,0
20240930,121100,189462420,5000,5000,5000,5000,0
20240930,121000,189462420,5000,5000,5000,5000,0
20240930,120900,189462420,5000,5000,5000,5000,0
20240930,120800,189462420,5000,5000,5000,5000,0
20240930,120700,189462420,5000,5000,5000,5000,0
20240930,120600,189462420,5000,5000,5000,5000,0
20240930,120500,189462420,5000,5000,5000,5000,0
20240930,120400,189462420,5000,5000,5000,5000,0
20240930,120300,189462420,5000,5000,5000,5000,0
20240930,120200,189462420,5000,5000,5000,5000,0
20240930,120100,189462420,5000,5000,5000,5000,26
20240930,120000,189332420,5000,5000,5000,5000,0
20240930,115900,189332420,5000,5000,5000,5000,0
20240930,115800,189332420,5000,5000,5000,5000,60
20240930,115700,189032420,5010,5010,5010,5010,0
20240930,115600,189032420,5010,5010,5010,5010,0
20240930,115500,189032420,5010,5010,5010,5010,0
20240930,115400,189032420,5010,5010,5010,5010,215
20240930,115300,187955270,5000,5000,5000,5000,0
20240930,115200,187955270,5000,5000,5000,5000,0
20240930,115100,187955270,5000,5000,5000,5000,0
20240930,115000,187955270,5000,5000,5000,5000,240
20240930,114900,186755270,5000,5000,5000,5000,0
20240930,114800,186755270,5000,5000,5000,5000,0
20240930,114700,186755270,5000,5000,5000,5000,52
20240930,114600,186495270,5000,5000,5000,5000,0
20240930,114500,186495270,5000,5000,5000,5000,0
20240930,114400,186495270,5000,5000,5000,5000,0
20240930,114300,186495270,5000,5000,5000,5000,0
20240930,114200,186495270,5000,5000,5000,5000,0
20240930,114100,186495270,5000,5000,5000,5000,0
20240930,114000,186495270,5000,4990,5000,4990,491
20240930,113900,184042180,4975,4975,4975,4975,0
20240930,113800,184042180,4975,4975,4975,4975,0
20240930,113700,184042180,4975,4975,4975,4975,0
20240930,113600,184042180,4975,4975,4975,4975,0
20240930,113500,184042180,4975,4975,4975,4975,0
20240930,113400,184042180,4975,4975,4975,4975,0
20240930,113300,184042180,4975,4975,4975,4975,0
20240930,113200,184042180,4975,4975,4975,4975,0
20240930,113100,184042180,4975,4975,4975,4975,40
20240930,113000,183843180,4975,4975,4975,4975,10
20240930,112900,183793430,4995,4980,5000,4980,596
20240930,112800,180815955,4975,4980,4980,4975,661
20240930,112700,177525675,4980,4980,4980,4980,0
20240930,112600,177525675,4980,4980,4980,4980,19
20240930,112500,177431055,5000,5000,5000,5000,0
20240930,112400,177431055,5000,5000,5000,5000,0
20240930,112300,177431055,5000,5000,5000,5000,0
20240930,112200,177431055,5000,5000,5000,5000,5
20240930,112100,177406055,5000,5000,5000,5000,0
20240930,112000,177406055,5000,5000,5000,5000,0
20240930,111900,177406055,5000,5000,5000,5000,0
20240930,111800,177406055,5000,5000,5000,5000,0
20240930,111700,177406055,5000,4995,5000,4995,200
20240930,111600,176406060,4970,4970,4970,4970,0
20240930,111500,176406060,4970,4970,4970,4970,0
20240930,111400,176406060,4970,4970,4970,4970,5
20240930,111300,176381210,4970,4970,4970,4970,392
20240930,111200,174432970,4970,4980,4980,4970,750
20240930,111100,170703810,4980,4980,4980,4980,0
20240930,111000,170703810,4980,4980,4980,4980,0
20240930,110900,170703810,4980,4985,4985,4980,262
20240930,110800,169398000,4990,4990,4990,4990,500
20240930,110700,166903000,4970,4970,4970,4970,0
20240930,110600,166903000,4970,4970,4970,4970,26
20240930,110500,166773780,4970,4970,4970,4970,0
20240930,110400,166773780,4970,4970,4970,4970,0
20240930,110300,166773780,4970,4975,4975,4970,103
20240930,110200,166261595,4970,4970,4970,4970,0
20240930,110100,166261595,4970,4985,4985,4970,874
20240930,110000,161912850,5000,5000,5000,5000,34
20240930,105900,161742850,4980,4970,4980,4970,2260
20240930,105800,150508050,4970,4970,4970,4970,309
20240930,105700,148972320,4970,4970,4970,4970,50
20240930,105600,148723820,4970,4990,4990,4970,1719
20240930,105500,140165150,4985,4985,4985,4985,2
20240930,105400,140155180,5000,5000,5000,5000,0
20240930,105300,140155180,5000,4985,5000,4985,38
20240930,105200,139965465,4980,5000,5000,4980,609
20240930,105100,136928695,5000,5000,5010,4990,2588
20240930,105000,123995030,5000,5000,5000,5000,48
20240930,104900,123755030,5000,5010,5010,5000,2234
20240930,104800,112577710,5020,5030,5030,5020,2168
20240930,104700,101692350,5020,5020,5020,5020,740
20240930,104600,97977550,5040,5020,5040,5020,40
20240930,104500,97776730,5020,5020,5020,5020,10
20240930,104400,97726530,5030,5030,5030,5030,0
20240930,104300,97726530,5030,5030,5030,5030,16
20240930,104200,97646050,5030,5030,5030,5030,20
20240930,104100,97545450,5030,5030,5030,5030,0
20240930,104000,97545450,5030,5030,5030,5030,0
20240930,103900,97545450,5030,5030,5030,5030,0
20240930,103800,97545450,5030,5030,5030,5030,0
20240930,103700,97545450,5030,5030,5030,5030,96
20240930,103600,97062570,5030,5030,5030,5030,0
20240930,103500,97062570,5030,5030,5030,5030,16
20240930,103400,96982090,5030,5030,5030,5030,477
20240930,103300,94582780,5030,5030,5030,5030,54
20240930,103200,94311160,5030,5020,5030,5020,3
20240930,103100,94296090,5030,5030,5030,5030,23
20240930,103000,94180400,5030,5030,5030,5030,0
20240930,102900,94180400,5030,5030,5030,5030,12
20240930,102800,94120040,5020,5050,5050,5020,398
20240930,102700,92116140,5050,5020,5050,5020,201
20240930,102600,91107090,5050,5050,5050,5050,0
20240930,102500,91107090,5050,5050,5050,5050,0
20240930,102400,91107090,5050,5050,5050,5050,1
20240930,102300,91102040,5020,5030,5030,5020,200
20240930,102200,90096840,5050,5050,5050,5050,0
20240930,102100,90096840,5050,5050,5050,5050,0
20240930,102000,90096840,5050,5050,5050,5050,0
20240930,101900,90096840,5050,5050,5050,5050,0
20240930,101800,90096840,5050,5040,5050,5040,3
20240930,101700,90081710,5020,5020,5020,5020,0
20240930,101600,90081710,5020,5020,5020,5020,2
20240930,101500,90071670,5040,5040,5040,5040,1
20240930,101400,90066630,5030,5040,5040,5030,833
20240930,101300,85872510,5040,5040,5040,5040,1
20240930,101200,85867470,5060,5050,5060,5050,2
20240930,101100,85857360,5060,5060,5060,5060,0
20240930,101000,85857360,5060,5060,5060,5060,0
20240930,100900,85857360,5060,5060,5060,5060,20
20240930,100800,85756160,5060,5060,5060,5040,38
20240930,100700,85564600,5040,5040,5040,5040,0
20240930,100600,85564600,5040,5040,5040,5040,0
20240930,100500,85564600,5040,5050,5050,5040,98
20240930,100400,85069710,5050,5050,5050,5050,1
20240930,100300,85064660,5050,5050,5050,5050,24
20240930,100200,84943460,5040,5030,5040,5030,369
20240930,100100,83084540,5040,5030,5040,5030,8
20240930,100000,83044290,5020,5020,5020,5020,21
20240930,095900,82938870,5030,5030,5030,5030,521
20240930,095800,80318240,5040,5040,5040,5040,0
20240930,095700,80318240,5040,5040,5040,5040,10
20240930,095600,80267840,5040,5040,5040,5040,6
20240930,095500,80237600,5040,5040,5040,5040,10
20240930,095400,80187200,5040,5040,5040,5040,0
20240930,095300,80187200,5040,5040,5040,5040,0
20240930,095200,80187200,5040,5020,5040,5020,305
20240930,095100,78656000,5020,5020,5020,5020,79
20240930,095000,78259420,5040,5040,5040,5040,0
20240930,094900,78259420,5040,5050,5050,5020,424
20240930,094800,76130870,5010,5010,5010,5010,0
20240930,094700,76130870,5010,5020,5020,5010,1000
20240930,094600,71120000,5050,5050,5050,5050,2
20240930,094500,71109900,5050,5050,5050,5050,0
20240930,094400,71109900,5050,5050,5050,5050,3
20240930,094300,71094750,5010,5050,5050,5010,600
20240930,094200,68087570,5050,5050,5050,5050,2
20240930,094100,68077470,5050,5050,5050,5050,0
20240930,094000,68077470,5050,5050,5050,5050,0
20240930,093900,68077470,5050,5050,5050,5050,0
20240930,093800,68077470,5050,5050,5050,5050,0
20240930,093700,68077470,5050,5050,5050,5050,0
20240930,093600,68077470,5050,5020,5050,5010,172
20240930,093500,67215150,5050,5050,5050,5050,0
20240930,093400,67215150,5050,5030,5050,5010,854
20240930,093300,62933260,5050,5030,5050,5030,40
20240930,093200,62732040,5050,5050,5050,5050,1
20240930,093100,62726990,5050,5050,5050,5050,0
20240930,093000,62726990,5050,5050,5060,5050,1149
20240930,092900,56921070,5040,5040,5040,5040,296
20240930,092800,55429230,5050,5040,5050,5040,729
20240930,092700,51755060,5010,5020,5020,5010,21
20240930,092600,51649840,5010,5030,5030,5010,1276
20240930,092500,45250220,5050,5050,5050,5050,0
20240930,092400,45250220,5050,5050,5050,5050,1
20240930,092300,45245170,5040,5030,5040,5030,32
20240930,092200,45084130,5020,5030,5030,5020,254
20240930,092100,43806740,5030,5030,5030,5020,32
20240930,092000,43645790,5030,5040,5040,5030,113
20240930,091900,43077290,5050,5030,5050,5030,31
20240930,091800,42921340,5050,5030,5050,5030,1240
20240930,091700,36662790,5010,5050,5050,5010,1539
20240930,091600,28951960,5010,5050,5060,5010,1391
20240930,091500,21935300,5050,5050,5060,5030,150
20240930,091400,21177850,5060,5060,5060,5060,0
20240930,091300,21177850,5060,5060,5060,5060,0
20240930,091200,21177850,5060,5060,5060,5060,20
20240930,091100,21076650,5060,5050,5060,5010,1313
20240930,091000,14463920,5050,5050,5050,5050,2
20240930,090900,14453820,5050,5050,5050,5050,410
20240930,090800,12383320,5040,5040,5040,5040,12
20240930,090700,12322840,5030,5060,5070,5030,122
20240930,090600,11708450,5050,5040,5050,5040,162
20240930,090500,10890860,5030,5040,5040,5030,1423
20240930,090400,3731160,5040,5040,5040,5040,3
20240930,090300,3716040,5050,5050,5050,5050,0
20240930,090200,3716040,5050,5080,5080,5050,461
20240930,090100,1382480,5080,5080,5080,5080,200
20240930,090000,366480,5090,5090,5090,5090,72