KissMeData/095270/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,200600,87646985,4500,4500,4500,4500,210
20240930,200500,87646985,4500,4500,4500,4500,0
20240930,200400,87646985,4500,4500,4500,4500,0
20240930,200300,87646985,4500,4500,4500,4500,0
20240930,200200,87646985,4500,4500,4500,4500,0
20240930,200100,87646985,4500,4500,4500,4500,0
20240930,200000,87646985,4500,4500,4500,4500,0
20240930,195900,87646985,4500,4500,4500,4500,0
20240930,195800,87646985,4500,4500,4500,4500,0
20240930,195700,87646985,4500,4500,4500,4500,0
20240930,195600,87646985,4500,4500,4500,4500,0
20240930,195500,87646985,4500,4500,4500,4500,0
20240930,195400,87646985,4500,4500,4500,4500,0
20240930,195300,87646985,4500,4500,4500,4500,0
20240930,195200,87646985,4500,4500,4500,4500,0
20240930,195100,87646985,4500,4500,4500,4500,0
20240930,195000,87646985,4500,4500,4500,4500,0
20240930,194900,87646985,4500,4500,4500,4500,0
20240930,194800,87646985,4500,4500,4500,4500,0
20240930,194700,87646985,4500,4500,4500,4500,0
20240930,194600,87646985,4500,4500,4500,4500,0
20240930,194500,87646985,4500,4500,4500,4500,0
20240930,194400,87646985,4500,4500,4500,4500,0
20240930,194300,87646985,4500,4500,4500,4500,0
20240930,194200,87646985,4500,4500,4500,4500,0
20240930,194100,87646985,4500,4500,4500,4500,0
20240930,194000,87646985,4500,4500,4500,4500,0
20240930,193900,87646985,4500,4500,4500,4500,0
20240930,193800,87646985,4500,4500,4500,4500,0
20240930,193700,87646985,4500,4500,4500,4500,0
20240930,193600,87646985,4500,4500,4500,4500,210
20240930,193500,87646985,4500,4500,4500,4500,0
20240930,193400,87646985,4500,4500,4500,4500,0
20240930,193300,87646985,4500,4500,4500,4500,0
20240930,193200,87646985,4500,4500,4500,4500,0
20240930,193100,87646985,4500,4500,4500,4500,0
20240930,193000,87646985,4500,4500,4500,4500,0
20240930,192900,87646985,4500,4500,4500,4500,0
20240930,192800,87646985,4500,4500,4500,4500,0
20240930,192700,87646985,4500,4500,4500,4500,0
20240930,192600,87646985,4500,4500,4500,4500,0
20240930,192500,87646985,4500,4500,4500,4500,0
20240930,192400,87646985,4500,4500,4500,4500,0
20240930,192300,87646985,4500,4500,4500,4500,0
20240930,192200,87646985,4500,4500,4500,4500,0
20240930,192100,87646985,4500,4500,4500,4500,0
20240930,192000,87646985,4500,4500,4500,4500,0
20240930,191900,87646985,4500,4500,4500,4500,0
20240930,191800,87646985,4500,4500,4500,4500,0
20240930,191700,87646985,4500,4500,4500,4500,0
20240930,191600,87646985,4500,4500,4500,4500,0
20240930,191500,87646985,4500,4500,4500,4500,0
20240930,191400,87646985,4500,4500,4500,4500,0
20240930,191300,87646985,4500,4500,4500,4500,0
20240930,191200,87646985,4500,4500,4500,4500,0
20240930,191100,87646985,4500,4500,4500,4500,0
20240930,191000,87646985,4500,4500,4500,4500,0
20240930,190900,87646985,4500,4500,4500,4500,0
20240930,190800,87646985,4500,4500,4500,4500,0
20240930,190700,87646985,4500,4500,4500,4500,0
20240930,190600,87646985,4500,4500,4500,4500,210
20240930,190500,87646985,4500,4500,4500,4500,0
20240930,190400,87646985,4500,4500,4500,4500,0
20240930,190300,87646985,4500,4500,4500,4500,0
20240930,190200,87646985,4500,4500,4500,4500,0
20240930,190100,87646985,4500,4500,4500,4500,0
20240930,190000,87646985,4500,4500,4500,4500,0
20240930,185900,87646985,4500,4500,4500,4500,0
20240930,185800,87646985,4500,4500,4500,4500,0
20240930,185700,87646985,4500,4500,4500,4500,0
20240930,185600,87646985,4500,4500,4500,4500,0
20240930,185500,87646985,4500,4500,4500,4500,0
20240930,185400,87646985,4500,4500,4500,4500,0
20240930,185300,87646985,4500,4500,4500,4500,0
20240930,185200,87646985,4500,4500,4500,4500,0
20240930,185100,87646985,4500,4500,4500,4500,0
20240930,185000,87646985,4500,4500,4500,4500,0
20240930,184900,87646985,4500,4500,4500,4500,0
20240930,184800,87646985,4500,4500,4500,4500,0
20240930,184700,87646985,4500,4500,4500,4500,0
20240930,184600,87646985,4500,4500,4500,4500,0
20240930,184500,87646985,4500,4500,4500,4500,0
20240930,184400,87646985,4500,4500,4500,4500,0
20240930,184300,87646985,4500,4500,4500,4500,0
20240930,184200,87646985,4500,4500,4500,4500,0
20240930,184100,87646985,4500,4500,4500,4500,0
20240930,184000,87646985,4500,4500,4500,4500,0
20240930,183900,87646985,4500,4500,4500,4500,0
20240930,183800,87646985,4500,4500,4500,4500,0
20240930,183700,87646985,4500,4500,4500,4500,0
20240930,183600,87646985,4500,4500,4500,4500,210
20240930,183500,87646985,4500,4500,4500,4500,0
20240930,183400,87646985,4500,4500,4500,4500,0
20240930,183300,87646985,4500,4500,4500,4500,0
20240930,183200,87646985,4500,4500,4500,4500,0
20240930,183100,87646985,4500,4500,4500,4500,0
20240930,183000,87646985,4500,4500,4500,4500,0
20240930,182900,87646985,4500,4500,4500,4500,0
20240930,182800,87646985,4500,4500,4500,4500,0
20240930,182700,87646985,4500,4500,4500,4500,0
20240930,182600,87646985,4500,4500,4500,4500,0
20240930,182500,87646985,4500,4500,4500,4500,0
20240930,182400,87646985,4500,4500,4500,4500,0
20240930,182300,87646985,4500,4500,4500,4500,0
20240930,182200,87646985,4500,4500,4500,4500,0
20240930,182100,87646985,4500,4500,4500,4500,0
20240930,182000,87646985,4500,4500,4500,4500,0
20240930,181900,87646985,4500,4500,4500,4500,0
20240930,181800,87646985,4500,4500,4500,4500,0
20240930,181700,87646985,4500,4500,4500,4500,0
20240930,181600,87646985,4500,4500,4500,4500,0
20240930,181500,87646985,4500,4500,4500,4500,0
20240930,181400,87646985,4500,4500,4500,4500,0
20240930,181300,87646985,4500,4500,4500,4500,0
20240930,181200,87646985,4500,4500,4500,4500,0
20240930,181100,87646985,4500,4500,4500,4500,0
20240930,181000,87646985,4500,4500,4500,4500,0
20240930,180900,87646985,4500,4500,4500,4500,0
20240930,180800,87646985,4500,4500,4500,4500,0
20240930,180700,87646985,4500,4500,4500,4500,0
20240930,180600,87646985,4500,4500,4500,4500,210
20240930,180500,87646985,4500,4500,4500,4500,0
20240930,180400,87646985,4500,4500,4500,4500,0
20240930,180300,87646985,4500,4500,4500,4500,0
20240930,180200,87646985,4500,4500,4500,4500,0
20240930,180100,87646985,4500,4500,4500,4500,0
20240930,180000,87646985,4500,4500,4500,4500,0
20240930,175900,87646985,4500,4500,4500,4500,0
20240930,175800,87646985,4500,4500,4500,4500,0
20240930,175700,87646985,4500,4500,4500,4500,0
20240930,175600,87646985,4500,4500,4500,4500,0
20240930,175500,87646985,4500,4500,4500,4500,0
20240930,175400,87646985,4500,4500,4500,4500,0
20240930,175300,87646985,4500,4500,4500,4500,0
20240930,175200,87646985,4500,4500,4500,4500,0
20240930,175100,87646985,4500,4500,4500,4500,0
20240930,175000,87646985,4500,4500,4500,4500,0
20240930,174900,87646985,4500,4500,4500,4500,0
20240930,174800,87646985,4500,4500,4500,4500,0
20240930,174700,87646985,4500,4500,4500,4500,0
20240930,174600,87646985,4500,4500,4500,4500,0
20240930,174500,87646985,4500,4500,4500,4500,0
20240930,174400,87646985,4500,4500,4500,4500,0
20240930,174300,87646985,4500,4500,4500,4500,0
20240930,174200,87646985,4500,4500,4500,4500,0
20240930,174100,87646985,4500,4500,4500,4500,0
20240930,174000,87646985,4500,4500,4500,4500,0
20240930,173900,87646985,4500,4500,4500,4500,0
20240930,173800,87646985,4500,4500,4500,4500,0
20240930,173700,87646985,4500,4500,4500,4500,0
20240930,173600,87646985,4500,4500,4500,4500,210
20240930,173500,87646985,4500,4500,4500,4500,0
20240930,173400,87646985,4500,4500,4500,4500,0
20240930,173300,87646985,4500,4500,4500,4500,0
20240930,173200,87646985,4500,4500,4500,4500,0
20240930,173100,87646985,4500,4500,4500,4500,0
20240930,173000,87646985,4500,4500,4500,4500,0
20240930,172900,87646985,4500,4500,4500,4500,0
20240930,172800,87646985,4500,4500,4500,4500,0
20240930,172700,87646985,4500,4500,4500,4500,0
20240930,172600,87646985,4500,4500,4500,4500,0
20240930,172500,87646985,4500,4500,4500,4500,0
20240930,172400,87646985,4500,4500,4500,4500,0
20240930,172300,87646985,4500,4500,4500,4500,0
20240930,172200,87646985,4500,4500,4500,4500,0
20240930,172100,87646985,4500,4500,4500,4500,0
20240930,172000,87646985,4500,4500,4500,4500,0
20240930,171900,87646985,4500,4500,4500,4500,0
20240930,171800,87646985,4500,4500,4500,4500,0
20240930,171700,87646985,4500,4500,4500,4500,0
20240930,171600,87646985,4500,4500,4500,4500,0
20240930,171500,87646985,4500,4500,4500,4500,0
20240930,171400,87646985,4500,4500,4500,4500,0
20240930,171300,87646985,4500,4500,4500,4500,0
20240930,171200,87646985,4500,4500,4500,4500,0
20240930,171100,87646985,4500,4500,4500,4500,0
20240930,171000,87646985,4500,4500,4500,4500,0
20240930,170900,87646985,4500,4500,4500,4500,0
20240930,170800,87646985,4500,4500,4500,4500,0
20240930,170700,87646985,4500,4500,4500,4500,0
20240930,170600,87646985,4500,4500,4500,4500,210
20240930,170500,87646985,4500,4500,4500,4500,0
20240930,170400,87646985,4500,4500,4500,4500,0
20240930,170300,87646985,4500,4500,4500,4500,0
20240930,170200,87646985,4500,4500,4500,4500,0
20240930,170100,87646985,4500,4500,4500,4500,0
20240930,170000,87646985,4500,4500,4500,4500,0
20240930,165900,87646985,4500,4500,4500,4500,0
20240930,165800,87646985,4500,4500,4500,4500,0
20240930,165700,87646985,4500,4500,4500,4500,0
20240930,165600,87646985,4500,4500,4500,4500,0
20240930,165500,87646985,4500,4500,4500,4500,0
20240930,165400,87646985,4500,4500,4500,4500,0
20240930,165300,87646985,4500,4500,4500,4500,0
20240930,165200,87646985,4500,4500,4500,4500,0
20240930,165100,87646985,4500,4500,4500,4500,0
20240930,165000,87646985,4500,4500,4500,4500,0
20240930,164900,87646985,4500,4500,4500,4500,0
20240930,164800,87646985,4500,4500,4500,4500,0
20240930,164700,87646985,4500,4500,4500,4500,0
20240930,164600,87646985,4500,4500,4500,4500,0
20240930,164500,87646985,4500,4500,4500,4500,0
20240930,164400,87646985,4500,4500,4500,4500,0
20240930,164300,87646985,4500,4500,4500,4500,0
20240930,164200,87646985,4500,4500,4500,4500,0
20240930,164100,87646985,4500,4500,4500,4500,0
20240930,164000,87646985,4500,4500,4500,4500,0
20240930,163900,87646985,4500,4500,4500,4500,0
20240930,163800,87646985,4500,4500,4500,4500,0
20240930,163700,87646985,4500,4500,4500,4500,0
20240930,163600,87646985,4500,4500,4500,4500,210
20240930,163500,87646985,4500,4500,4500,4500,0
20240930,163400,87646985,4500,4500,4500,4500,0
20240930,163300,87646985,4500,4500,4500,4500,0
20240930,163200,87646985,4500,4500,4500,4500,0
20240930,163100,87646985,4500,4500,4500,4500,0
20240930,163000,87646985,4500,4500,4500,4500,0
20240930,162900,87646985,4500,4500,4500,4500,0
20240930,162800,87646985,4500,4500,4500,4500,0
20240930,162700,87646985,4500,4500,4500,4500,0
20240930,162600,87646985,4500,4500,4500,4500,0
20240930,162500,87646985,4500,4500,4500,4500,0
20240930,162400,87646985,4500,4500,4500,4500,0
20240930,162300,87646985,4500,4500,4500,4500,0
20240930,162200,87646985,4500,4500,4500,4500,0
20240930,162100,87646985,4500,4500,4500,4500,0
20240930,162000,87646985,4500,4500,4500,4500,0
20240930,161900,87646985,4500,4500,4500,4500,0
20240930,161800,87646985,4500,4500,4500,4500,0
20240930,161700,87646985,4500,4500,4500,4500,0
20240930,161600,87646985,4500,4500,4500,4500,0
20240930,161500,87646985,4500,4500,4500,4500,0
20240930,161400,87646985,4500,4500,4500,4500,0
20240930,161300,87646985,4500,4500,4500,4500,0
20240930,161200,87646985,4500,4500,4500,4500,0
20240930,161100,87646985,4500,4500,4500,4500,0
20240930,161000,87646985,4500,4500,4500,4500,0
20240930,160900,87646985,4500,4500,4500,4500,0
20240930,160800,87646985,4500,4500,4500,4500,0
20240930,160700,87646985,4500,4500,4500,4500,0
20240930,160600,87646985,4500,4500,4500,4500,210
20240930,160500,87646985,4500,4500,4500,4500,0
20240930,160400,87646985,4500,4500,4500,4500,0
20240930,160300,87646985,4500,4500,4500,4500,0
20240930,160200,87646985,4500,4500,4500,4500,0
20240930,160100,87646985,4500,4500,4500,4500,0
20240930,160000,87646985,4500,4500,4500,4500,0
20240930,155900,87646985,4500,4500,4500,4500,0
20240930,155800,87646985,4500,4500,4500,4500,0
20240930,155700,87646985,4500,4500,4500,4500,0
20240930,155600,87646985,4500,4500,4500,4500,0
20240930,155500,87646985,4500,4500,4500,4500,0
20240930,155400,87646985,4500,4500,4500,4500,0
20240930,155300,87646985,4500,4500,4500,4500,0
20240930,155200,87646985,4500,4500,4500,4500,0
20240930,155100,87646985,4500,4500,4500,4500,0
20240930,155000,87646985,4500,4500,4500,4500,0
20240930,154900,87646985,4500,4500,4500,4500,0
20240930,154800,87646985,4500,4500,4500,4500,0
20240930,154700,87646985,4500,4500,4500,4500,0
20240930,154600,87646985,4500,4500,4500,4500,0
20240930,154500,87646985,4500,4500,4500,4500,0
20240930,154400,87646985,4500,4500,4500,4500,0
20240930,154300,87646985,4500,4500,4500,4500,0
20240930,154200,87646985,4500,4500,4500,4500,0
20240930,154100,87646985,4500,4500,4500,4500,0
20240930,154000,87646985,4500,4500,4500,4500,0
20240930,153900,87646985,4500,4500,4500,4500,0
20240930,153800,87646985,4500,4500,4500,4500,0
20240930,153700,87646985,4500,4500,4500,4500,0
20240930,153600,87646985,4500,4500,4500,4500,210
20240930,153500,87646985,4500,4500,4500,4500,0
20240930,153400,87646985,4500,4500,4500,4500,0
20240930,153300,87646985,4500,4500,4500,4500,0
20240930,153200,87646985,4500,4500,4500,4500,0
20240930,153100,87646985,4500,4500,4500,4500,0
20240930,153000,87646985,4500,4500,4500,4500,210
20240930,152900,86701985,4500,4500,4500,4500,0
20240930,152800,86701985,4500,4500,4500,4500,0
20240930,152700,86701985,4500,4500,4500,4500,0
20240930,152600,86701985,4500,4500,4500,4500,0
20240930,152500,86701985,4500,4500,4500,4500,0
20240930,152400,86701985,4500,4500,4500,4500,0
20240930,152300,86701985,4500,4500,4500,4500,0
20240930,152200,86701985,4500,4500,4500,4500,0
20240930,152100,86701985,4500,4500,4500,4500,0
20240930,152000,86701985,4500,4500,4500,4500,0
20240930,151900,86701985,4500,4480,4500,4480,147
20240930,151800,86043365,4500,4500,4500,4500,0
20240930,151700,86043365,4500,4500,4500,4500,0
20240930,151600,86043365,4500,4500,4500,4500,0
20240930,151500,86043365,4500,4500,4500,4500,0
20240930,151400,86043365,4500,4500,4500,4500,0
20240930,151300,86043365,4500,4500,4500,4500,0
20240930,151200,86043365,4500,4500,4500,4500,0
20240930,151100,86043365,4500,4500,4500,4500,102
20240930,151000,85584365,4500,4500,4500,4500,0
20240930,150900,85584365,4500,4500,4500,4500,0
20240930,150800,85584365,4500,4500,4500,4500,0
20240930,150700,85584365,4500,4500,4500,4500,0
20240930,150600,85584365,4500,4500,4500,4500,0
20240930,150500,85584365,4500,4500,4500,4500,0
20240930,150400,85584365,4500,4500,4500,4500,0
20240930,150300,85584365,4500,4500,4500,4500,0
20240930,150200,85584365,4500,4480,4500,4480,100
20240930,150100,85136065,4470,4470,4470,4470,0
20240930,150000,85136065,4470,4470,4470,4470,0
20240930,145900,85136065,4470,4470,4470,4470,0
20240930,145800,85136065,4470,4470,4470,4470,0
20240930,145700,85136065,4470,4470,4470,4470,0
20240930,145600,85136065,4470,4470,4470,4470,51
20240930,145500,84908095,4475,4475,4475,4475,0
20240930,145400,84908095,4475,4475,4475,4475,0
20240930,145300,84908095,4475,4475,4475,4475,577
20240930,145200,82326020,4480,4485,4485,4480,1225
20240930,145100,76834555,4500,4500,4500,4500,10
20240930,145000,76789555,4500,4500,4500,4500,0
20240930,144900,76789555,4500,4500,4500,4500,0
20240930,144800,76789555,4500,4500,4500,4500,0
20240930,144700,76789555,4500,4500,4500,4500,0
20240930,144600,76789555,4500,4500,4500,4500,0
20240930,144500,76789555,4500,4500,4500,4500,0
20240930,144400,76789555,4500,4500,4500,4500,0
20240930,144300,76789555,4500,4500,4500,4500,0
20240930,144200,76789555,4500,4500,4500,4500,0
20240930,144100,76789555,4500,4500,4500,4500,0
20240930,144000,76789555,4500,4500,4500,4500,0
20240930,143900,76789555,4500,4500,4500,4500,0
20240930,143800,76789555,4500,4500,4500,4500,1
20240930,143700,76785055,4490,4490,4490,4490,20
20240930,143600,76695255,4490,4490,4490,4490,0
20240930,143500,76695255,4490,4490,4490,4490,0
20240930,143400,76695255,4490,4490,4490,4490,0
20240930,143300,76695255,4490,4490,4490,4490,0
20240930,143200,76695255,4490,4490,4490,4490,0
20240930,143100,76695255,4490,4490,4490,4490,0
20240930,143000,76695255,4490,4490,4490,4490,0
20240930,142900,76695255,4490,4490,4490,4490,0
20240930,142800,76695255,4490,4490,4490,4490,0
20240930,142700,76695255,4490,4490,4490,4490,0
20240930,142600,76695255,4490,4490,4490,4490,0
20240930,142500,76695255,4490,4490,4490,4490,0
20240930,142400,76695255,4490,4490,4490,4490,0
20240930,142300,76695255,4490,4490,4490,4490,0
20240930,142200,76695255,4490,4490,4490,4490,0
20240930,142100,76695255,4490,4490,4490,4490,0
20240930,142000,76695255,4490,4490,4490,4490,0
20240930,141900,76695255,4490,4490,4490,4490,0
20240930,141800,76695255,4490,4490,4490,4490,4
20240930,141700,76677295,4490,4490,4490,4490,200
20240930,141600,75779295,4490,4490,4490,4490,0
20240930,141500,75779295,4490,4490,4490,4490,0
20240930,141400,75779295,4490,4490,4490,4490,0
20240930,141300,75779295,4490,4490,4490,4490,0
20240930,141200,75779295,4490,4490,4490,4490,0
20240930,141100,75779295,4490,4490,4490,4490,0
20240930,141000,75779295,4490,4490,4490,4490,0
20240930,140900,75779295,4490,4490,4490,4490,0
20240930,140800,75779295,4490,4490,4490,4490,0
20240930,140700,75779295,4490,4490,4490,4490,0
20240930,140600,75779295,4490,4490,4490,4490,0
20240930,140500,75779295,4490,4490,4490,4490,0
20240930,140400,75779295,4490,4490,4490,4490,0
20240930,140300,75779295,4490,4490,4490,4490,0
20240930,140200,75779295,4490,4490,4490,4490,0
20240930,140100,75779295,4490,4495,4495,4490,556
20240930,140000,73282755,4495,4495,4495,4495,0
20240930,135900,73282755,4495,4495,4495,4495,0
20240930,135800,73282755,4495,4495,4495,4495,0
20240930,135700,73282755,4495,4495,4495,4495,0
20240930,135600,73282755,4495,4495,4495,4495,0
20240930,135500,73282755,4495,4495,4495,4495,0
20240930,135400,73282755,4495,4495,4495,4495,0
20240930,135300,73282755,4495,4495,4495,4495,0
20240930,135200,73282755,4495,4495,4495,4495,0
20240930,135100,73282755,4495,4495,4495,4495,210
20240930,135000,72338805,4500,4500,4500,4500,0
20240930,134900,72338805,4500,4500,4500,4500,100
20240930,134800,71888805,4500,4500,4500,4500,0
20240930,134700,71888805,4500,4500,4500,4500,0
20240930,134600,71888805,4500,4500,4500,4500,0
20240930,134500,71888805,4500,4500,4500,4500,0
20240930,134400,71888805,4500,4500,4500,4500,100
20240930,134300,71438805,4500,4500,4500,4500,0
20240930,134200,71438805,4500,4500,4500,4500,0
20240930,134100,71438805,4500,4500,4500,4500,0
20240930,134000,71438805,4500,4500,4500,4500,0
20240930,133900,71438805,4500,4500,4500,4500,0
20240930,133800,71438805,4500,4500,4500,4500,0
20240930,133700,71438805,4500,4500,4500,4500,0
20240930,133600,71438805,4500,4500,4500,4500,701
20240930,133500,68284305,4505,4505,4505,4505,0
20240930,133400,68284305,4505,4505,4505,4505,0
20240930,133300,68284305,4505,4505,4505,4505,0
20240930,133200,68284305,4505,4505,4505,4505,0
20240930,133100,68284305,4505,4505,4505,4505,0
20240930,133000,68284305,4505,4505,4505,4505,0
20240930,132900,68284305,4505,4505,4505,4505,0
20240930,132800,68284305,4505,4505,4505,4505,0
20240930,132700,68284305,4505,4505,4505,4505,0
20240930,132600,68284305,4505,4505,4505,4505,0
20240930,132500,68284305,4505,4515,4515,4505,162
20240930,132400,67554385,4520,4520,4520,4520,0
20240930,132300,67554385,4520,4520,4520,4520,0
20240930,132200,67554385,4520,4520,4520,4520,0
20240930,132100,67554385,4520,4520,4520,4520,0
20240930,132000,67554385,4520,4520,4520,4520,1
20240930,131900,67549865,4530,4530,4530,4530,0
20240930,131800,67549865,4530,4530,4530,4530,0
20240930,131700,67549865,4530,4530,4530,4530,0
20240930,131600,67549865,4530,4530,4530,4530,0
20240930,131500,67549865,4530,4530,4530,4530,0
20240930,131400,67549865,4530,4530,4530,4530,0
20240930,131300,67549865,4530,4530,4530,4530,9
20240930,131200,67509095,4525,4525,4525,4525,0
20240930,131100,67509095,4525,4525,4525,4525,0
20240930,131000,67509095,4525,4525,4525,4525,2
20240930,130900,67500045,4535,4525,4535,4525,9
20240930,130800,67459310,4520,4520,4520,4520,0
20240930,130700,67459310,4520,4520,4520,4520,29
20240930,130600,67328230,4515,4515,4515,4515,0
20240930,130500,67328230,4515,4515,4515,4515,0
20240930,130400,67328230,4515,4515,4515,4515,0
20240930,130300,67328230,4515,4515,4515,4515,0
20240930,130200,67328230,4515,4515,4515,4515,0
20240930,130100,67328230,4515,4515,4515,4515,2
20240930,130000,67319200,4525,4525,4525,4525,0
20240930,125900,67319200,4525,4525,4525,4525,0
20240930,125800,67319200,4525,4525,4525,4525,0
20240930,125700,67319200,4525,4525,4525,4525,0
20240930,125600,67319200,4525,4525,4525,4525,0
20240930,125500,67319200,4525,4525,4525,4525,0
20240930,125400,67319200,4525,4525,4525,4525,0
20240930,125300,67319200,4525,4525,4525,4525,0
20240930,125200,67319200,4525,4525,4525,4525,0
20240930,125100,67319200,4525,4525,4525,4525,0
20240930,125000,67319200,4525,4525,4525,4525,20
20240930,124900,67228700,4525,4525,4525,4525,0
20240930,124800,67228700,4525,4525,4525,4525,0
20240930,124700,67228700,4525,4525,4525,4525,0
20240930,124600,67228700,4525,4525,4525,4525,0
20240930,124500,67228700,4525,4525,4525,4525,8
20240930,124400,67192500,4525,4525,4525,4525,0
20240930,124300,67192500,4525,4525,4525,4525,0
20240930,124200,67192500,4525,4525,4525,4525,0
20240930,124100,67192500,4525,4525,4525,4525,0
20240930,124000,67192500,4525,4525,4525,4525,0
20240930,123900,67192500,4525,4525,4525,4525,0
20240930,123800,67192500,4525,4525,4525,4525,0
20240930,123700,67192500,4525,4525,4525,4525,0
20240930,123600,67192500,4525,4525,4525,4525,0
20240930,123500,67192500,4525,4525,4525,4525,1
20240930,123400,67187975,4505,4505,4505,4505,0
20240930,123300,67187975,4505,4505,4505,4505,0
20240930,123200,67187975,4505,4505,4505,4505,0
20240930,123100,67187975,4505,4505,4505,4505,0
20240930,123000,67187975,4505,4505,4505,4505,0
20240930,122900,67187975,4505,4505,4505,4505,0
20240930,122800,67187975,4505,4505,4505,4505,0
20240930,122700,67187975,4505,4505,4505,4505,0
20240930,122600,67187975,4505,4505,4505,4505,0
20240930,122500,67187975,4505,4505,4505,4505,0
20240930,122400,67187975,4505,4505,4505,4505,0
20240930,122300,67187975,4505,4505,4505,4505,0
20240930,122200,67187975,4505,4505,4505,4505,0
20240930,122100,67187975,4505,4505,4505,4505,0
20240930,122000,67187975,4505,4505,4505,4505,0
20240930,121900,67187975,4505,4505,4505,4505,0
20240930,121800,67187975,4505,4505,4505,4505,0
20240930,121700,67187975,4505,4505,4505,4505,0
20240930,121600,67187975,4505,4505,4505,4505,0
20240930,121500,67187975,4505,4505,4505,4505,0
20240930,121400,67187975,4505,4505,4505,4505,0
20240930,121300,67187975,4505,4505,4505,4505,0
20240930,121200,67187975,4505,4505,4505,4505,0
20240930,121100,67187975,4505,4505,4505,4505,0
20240930,121000,67187975,4505,4505,4505,4505,0
20240930,120900,67187975,4505,4505,4505,4505,0
20240930,120800,67187975,4505,4505,4505,4505,70
20240930,120700,66872625,4505,4505,4505,4505,0
20240930,120600,66872625,4505,4505,4505,4505,0
20240930,120500,66872625,4505,4505,4505,4505,0
20240930,120400,66872625,4505,4505,4505,4505,0
20240930,120300,66872625,4505,4505,4505,4505,0
20240930,120200,66872625,4505,4505,4505,4505,0
20240930,120100,66872625,4505,4505,4505,4505,0
20240930,120000,66872625,4505,4505,4505,4505,0
20240930,115900,66872625,4505,4505,4505,4505,0
20240930,115800,66872625,4505,4505,4505,4505,0
20240930,115700,66872625,4505,4505,4505,4505,0
20240930,115600,66872625,4505,4505,4505,4505,0
20240930,115500,66872625,4505,4505,4505,4505,0
20240930,115400,66872625,4505,4505,4505,4505,0
20240930,115300,66872625,4505,4505,4505,4505,0
20240930,115200,66872625,4505,4505,4505,4505,0
20240930,115100,66872625,4505,4505,4505,4505,0
20240930,115000,66872625,4505,4505,4505,4505,0
20240930,114900,66872625,4505,4505,4505,4505,0
20240930,114800,66872625,4505,4505,4505,4505,0
20240930,114700,66872625,4505,4505,4505,4505,0
20240930,114600,66872625,4505,4505,4505,4505,0
20240930,114500,66872625,4505,4505,4505,4505,0
20240930,114400,66872625,4505,4505,4505,4505,0
20240930,114300,66872625,4505,4480,4505,4480,2
20240930,114200,66863640,4500,4500,4500,4500,0
20240930,114100,66863640,4500,4500,4500,4500,0
20240930,114000,66863640,4500,4500,4500,4500,0
20240930,113900,66863640,4500,4500,4500,4500,0
20240930,113800,66863640,4500,4500,4500,4500,0
20240930,113700,66863640,4500,4500,4500,4500,0
20240930,113600,66863640,4500,4500,4500,4500,0
20240930,113500,66863640,4500,4500,4500,4500,0
20240930,113400,66863640,4500,4500,4500,4500,0
20240930,113300,66863640,4500,4500,4500,4500,0
20240930,113200,66863640,4500,4500,4500,4500,0
20240930,113100,66863640,4500,4500,4500,4500,0
20240930,113000,66863640,4500,4500,4500,4500,0
20240930,112900,66863640,4500,4500,4500,4500,0
20240930,112800,66863640,4500,4500,4500,4500,0
20240930,112700,66863640,4500,4500,4500,4500,0
20240930,112600,66863640,4500,4500,4500,4500,0
20240930,112500,66863640,4500,4500,4500,4500,0
20240930,112400,66863640,4500,4500,4500,4500,0
20240930,112300,66863640,4500,4500,4500,4500,0
20240930,112200,66863640,4500,4500,4500,4500,0
20240930,112100,66863640,4500,4500,4500,4500,0
20240930,112000,66863640,4500,4500,4500,4500,0
20240930,111900,66863640,4500,4500,4500,4500,573
20240930,111800,64285140,4495,4495,4495,4495,0
20240930,111700,64285140,4495,4495,4495,4495,0
20240930,111600,64285140,4495,4495,4495,4495,0
20240930,111500,64285140,4495,4495,4495,4495,0
20240930,111400,64285140,4495,4495,4495,4495,0
20240930,111300,64285140,4495,4495,4495,4495,0
20240930,111200,64285140,4495,4495,4495,4495,0
20240930,111100,64285140,4495,4495,4495,4495,0
20240930,111000,64285140,4495,4495,4495,4495,0
20240930,110900,64285140,4495,4495,4495,4495,2
20240930,110800,64276150,4495,4495,4495,4495,0
20240930,110700,64276150,4495,4495,4495,4495,0
20240930,110600,64276150,4495,4495,4495,4495,0
20240930,110500,64276150,4495,4495,4495,4495,0
20240930,110400,64276150,4495,4495,4495,4495,2
20240930,110300,64267160,4495,4495,4495,4495,0
20240930,110200,64267160,4495,4495,4495,4495,0
20240930,110100,64267160,4495,4495,4495,4495,0
20240930,110000,64267160,4495,4495,4495,4495,0
20240930,105900,64267160,4495,4495,4495,4495,0
20240930,105800,64267160,4495,4495,4495,4495,0
20240930,105700,64267160,4495,4495,4495,4495,0
20240930,105600,64267160,4495,4495,4495,4495,0
20240930,105500,64267160,4495,4495,4495,4495,0
20240930,105400,64267160,4495,4495,4495,4495,231
20240930,105300,63228815,4500,4500,4500,4500,0
20240930,105200,63228815,4500,4500,4500,4500,0
20240930,105100,63228815,4500,4500,4500,4500,0
20240930,105000,63228815,4500,4500,4500,4500,0
20240930,104900,63228815,4500,4500,4500,4500,0
20240930,104800,63228815,4500,4500,4500,4500,0
20240930,104700,63228815,4500,4500,4500,4500,0
20240930,104600,63228815,4500,4500,4500,4500,0
20240930,104500,63228815,4500,4500,4500,4500,0
20240930,104400,63228815,4500,4500,4500,4500,0
20240930,104300,63228815,4500,4500,4500,4500,2
20240930,104200,63219815,4475,4475,4475,4475,0
20240930,104100,63219815,4475,4475,4475,4475,0
20240930,104000,63219815,4475,4475,4475,4475,0
20240930,103900,63219815,4475,4475,4475,4475,0
20240930,103800,63219815,4475,4475,4475,4475,0
20240930,103700,63219815,4475,4475,4475,4475,0
20240930,103600,63219815,4475,4475,4475,4475,0
20240930,103500,63219815,4475,4475,4475,4475,1
20240930,103400,63215340,4475,4490,4490,4475,184
20240930,103300,62389255,4495,4495,4495,4495,0
20240930,103200,62389255,4495,4495,4495,4495,0
20240930,103100,62389255,4495,4490,4495,4490,268
20240930,103000,61185365,4490,4490,4490,4490,0
20240930,102900,61185365,4490,4490,4490,4490,0
20240930,102800,61185365,4490,4490,4490,4490,0
20240930,102700,61185365,4490,4490,4490,4490,0
20240930,102600,61185365,4490,4475,4490,4470,329
20240930,102500,59713080,4480,4480,4480,4480,68
20240930,102400,59408440,4480,4480,4480,4480,34
20240930,102300,59256120,4480,4480,4480,4480,100
20240930,102200,58808120,4480,4480,4480,4480,88
20240930,102100,58413880,4480,4480,4480,4480,0
20240930,102000,58413880,4480,4485,4485,4480,356
20240930,101900,56818220,4510,4510,4510,4510,0
20240930,101800,56818220,4510,4510,4510,4510,0
20240930,101700,56818220,4510,4510,4510,4510,0
20240930,101600,56818220,4510,4510,4510,4510,0
20240930,101500,56818220,4510,4510,4510,4510,0
20240930,101400,56818220,4510,4510,4510,4510,3
20240930,101300,56804690,4490,4505,4505,4490,234
20240930,101200,55753820,4520,4520,4520,4520,0
20240930,101100,55753820,4520,4520,4520,4520,0
20240930,101000,55753820,4520,4520,4520,4520,0
20240930,100900,55753820,4520,4520,4520,4520,0
20240930,100800,55753820,4520,4520,4520,4520,1
20240930,100700,55749300,4505,4515,4515,4505,7
20240930,100600,55717755,4515,4520,4520,4515,51
20240930,100500,55487410,4615,4495,4620,4495,252
20240930,100400,54339850,4495,4495,4495,4495,16
20240930,100300,54267930,4495,4495,4495,4495,5
20240930,100200,54245455,4495,4495,4495,4495,0
20240930,100100,54245455,4495,4495,4495,4495,0
20240930,100000,54245455,4495,4495,4495,4495,0
20240930,095900,54245455,4495,4495,4495,4495,0
20240930,095800,54245455,4495,4495,4495,4495,0
20240930,095700,54245455,4495,4495,4495,4495,0
20240930,095600,54245455,4495,4495,4495,4495,0
20240930,095500,54245455,4495,4495,4495,4495,2
20240930,095400,54236465,4495,4495,4495,4495,13
20240930,095300,54178030,4475,4475,4475,4475,0
20240930,095200,54178030,4475,4475,4475,4475,0
20240930,095100,54178030,4475,4475,4475,4475,9
20240930,095000,54137755,4480,4480,4480,4480,0
20240930,094900,54137755,4480,4480,4480,4480,0
20240930,094800,54137755,4480,4480,4480,4480,0
20240930,094700,54137755,4480,4480,4480,4480,0
20240930,094600,54137755,4480,4480,4480,4480,0
20240930,094500,54137755,4480,4480,4480,4480,0
20240930,094400,54137755,4480,4480,4480,4480,0
20240930,094300,54137755,4480,4480,4480,4480,46
20240930,094200,53931675,4480,4480,4480,4480,102
20240930,094100,53474715,4480,4480,4480,4480,254
20240930,094000,52336795,4475,4475,4475,4475,14
20240930,093900,52274145,4475,4515,4515,4475,3591
20240930,093800,36092655,4515,4515,4515,4515,0
20240930,093700,36092655,4515,4515,4515,4515,0
20240930,093600,36092655,4515,4515,4515,4515,0
20240930,093500,36092655,4515,4515,4515,4515,0
20240930,093400,36092655,4515,4515,4515,4515,0
20240930,093300,36092655,4515,4515,4515,4515,277
20240930,093200,34842000,4520,4550,4550,4520,25
20240930,093100,34728820,4545,4545,4545,4545,0
20240930,093000,34728820,4545,4545,4545,4545,0
20240930,092900,34728820,4545,4545,4545,4545,289
20240930,092800,33415315,4545,4545,4545,4545,0
20240930,092700,33415315,4545,4545,4545,4545,1
20240930,092600,33410770,4520,4520,4520,4520,160
20240930,092500,32687570,4515,4515,4515,4515,0
20240930,092400,32687570,4515,4515,4515,4515,0
20240930,092300,32687570,4515,4515,4515,4515,0
20240930,092200,32687570,4515,4515,4515,4515,0
20240930,092100,32687570,4515,4540,4540,4515,906
20240930,092000,28578255,4540,4540,4540,4540,0
20240930,091900,28578255,4540,4540,4540,4540,0
20240930,091800,28578255,4540,4540,4540,4540,0
20240930,091700,28578255,4540,4540,4540,4540,2
20240930,091600,28569175,4515,4515,4515,4515,150
20240930,091500,27891925,4515,4515,4515,4515,5035
20240930,091400,5158900,4520,4520,4520,4520,0
20240930,091300,5158900,4520,4520,4520,4520,0
20240930,091200,5158900,4520,4520,4520,4520,200
20240930,091100,4254900,4520,4520,4520,4520,0
20240930,091000,4254900,4520,4520,4520,4520,0
20240930,090900,4254900,4520,4520,4520,4520,0
20240930,090800,4254900,4520,4520,4520,4520,0
20240930,090700,4254900,4520,4520,4520,4520,0
20240930,090600,4254900,4520,4520,4520,4520,0
20240930,090500,4254900,4520,4520,4520,4520,0
20240930,090400,4254900,4520,4520,4520,4520,0
20240930,090300,4254900,4520,4525,4525,4520,715
20240930,090200,1022775,4525,4525,4525,4525,200
20240930,090100,117775,4525,4525,4525,4525,0
20240930,090000,117775,4525,4530,4530,4525,26