KissMeData/215480/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204300,113974515,2760,2760,2760,2760,1284
20240930,204200,113974515,2760,2760,2760,2760,0
20240930,204100,113974515,2760,2760,2760,2760,0
20240930,204000,113974515,2760,2760,2760,2760,0
20240930,203900,113974515,2760,2760,2760,2760,0
20240930,203800,113974515,2760,2760,2760,2760,0
20240930,203700,113974515,2760,2760,2760,2760,0
20240930,203600,113974515,2760,2760,2760,2760,0
20240930,203500,113974515,2760,2760,2760,2760,0
20240930,203400,113974515,2760,2760,2760,2760,0
20240930,203300,113974515,2760,2760,2760,2760,0
20240930,203200,113974515,2760,2760,2760,2760,0
20240930,203100,113974515,2760,2760,2760,2760,0
20240930,203000,113974515,2760,2760,2760,2760,0
20240930,202900,113974515,2760,2760,2760,2760,0
20240930,202800,113974515,2760,2760,2760,2760,0
20240930,202700,113974515,2760,2760,2760,2760,0
20240930,202600,113974515,2760,2760,2760,2760,0
20240930,202500,113974515,2760,2760,2760,2760,0
20240930,202400,113974515,2760,2760,2760,2760,0
20240930,202300,113974515,2760,2760,2760,2760,0
20240930,202200,113974515,2760,2760,2760,2760,0
20240930,202100,113974515,2760,2760,2760,2760,0
20240930,202000,113974515,2760,2760,2760,2760,0
20240930,201900,113974515,2760,2760,2760,2760,0
20240930,201800,113974515,2760,2760,2760,2760,0
20240930,201700,113974515,2760,2760,2760,2760,0
20240930,201600,113974515,2760,2760,2760,2760,0
20240930,201500,113974515,2760,2760,2760,2760,0
20240930,201400,113974515,2760,2760,2760,2760,0
20240930,201300,113974515,2760,2760,2760,2760,1284
20240930,201200,113974515,2760,2760,2760,2760,0
20240930,201100,113974515,2760,2760,2760,2760,0
20240930,201000,113974515,2760,2760,2760,2760,0
20240930,200900,113974515,2760,2760,2760,2760,0
20240930,200800,113974515,2760,2760,2760,2760,0
20240930,200700,113974515,2760,2760,2760,2760,0
20240930,200600,113974515,2760,2760,2760,2760,0
20240930,200500,113974515,2760,2760,2760,2760,0
20240930,200400,113974515,2760,2760,2760,2760,0
20240930,200300,113974515,2760,2760,2760,2760,0
20240930,200200,113974515,2760,2760,2760,2760,0
20240930,200100,113974515,2760,2760,2760,2760,0
20240930,200000,113974515,2760,2760,2760,2760,0
20240930,195900,113974515,2760,2760,2760,2760,0
20240930,195800,113974515,2760,2760,2760,2760,0
20240930,195700,113974515,2760,2760,2760,2760,0
20240930,195600,113974515,2760,2760,2760,2760,0
20240930,195500,113974515,2760,2760,2760,2760,0
20240930,195400,113974515,2760,2760,2760,2760,0
20240930,195300,113974515,2760,2760,2760,2760,0
20240930,195200,113974515,2760,2760,2760,2760,0
20240930,195100,113974515,2760,2760,2760,2760,0
20240930,195000,113974515,2760,2760,2760,2760,0
20240930,194900,113974515,2760,2760,2760,2760,0
20240930,194800,113974515,2760,2760,2760,2760,0
20240930,194700,113974515,2760,2760,2760,2760,0
20240930,194600,113974515,2760,2760,2760,2760,0
20240930,194500,113974515,2760,2760,2760,2760,0
20240930,194400,113974515,2760,2760,2760,2760,0
20240930,194300,113974515,2760,2760,2760,2760,1284
20240930,194200,113974515,2760,2760,2760,2760,0
20240930,194100,113974515,2760,2760,2760,2760,0
20240930,194000,113974515,2760,2760,2760,2760,0
20240930,193900,113974515,2760,2760,2760,2760,0
20240930,193800,113974515,2760,2760,2760,2760,0
20240930,193700,113974515,2760,2760,2760,2760,0
20240930,193600,113974515,2760,2760,2760,2760,0
20240930,193500,113974515,2760,2760,2760,2760,0
20240930,193400,113974515,2760,2760,2760,2760,0
20240930,193300,113974515,2760,2760,2760,2760,0
20240930,193200,113974515,2760,2760,2760,2760,0
20240930,193100,113974515,2760,2760,2760,2760,0
20240930,193000,113974515,2760,2760,2760,2760,0
20240930,192900,113974515,2760,2760,2760,2760,0
20240930,192800,113974515,2760,2760,2760,2760,0
20240930,192700,113974515,2760,2760,2760,2760,0
20240930,192600,113974515,2760,2760,2760,2760,0
20240930,192500,113974515,2760,2760,2760,2760,0
20240930,192400,113974515,2760,2760,2760,2760,0
20240930,192300,113974515,2760,2760,2760,2760,0
20240930,192200,113974515,2760,2760,2760,2760,0
20240930,192100,113974515,2760,2760,2760,2760,0
20240930,192000,113974515,2760,2760,2760,2760,0
20240930,191900,113974515,2760,2760,2760,2760,0
20240930,191800,113974515,2760,2760,2760,2760,0
20240930,191700,113974515,2760,2760,2760,2760,0
20240930,191600,113974515,2760,2760,2760,2760,0
20240930,191500,113974515,2760,2760,2760,2760,0
20240930,191400,113974515,2760,2760,2760,2760,0
20240930,191300,113974515,2760,2760,2760,2760,1284
20240930,191200,113974515,2760,2760,2760,2760,0
20240930,191100,113974515,2760,2760,2760,2760,0
20240930,191000,113974515,2760,2760,2760,2760,0
20240930,190900,113974515,2760,2760,2760,2760,0
20240930,190800,113974515,2760,2760,2760,2760,0
20240930,190700,113974515,2760,2760,2760,2760,0
20240930,190600,113974515,2760,2760,2760,2760,0
20240930,190500,113974515,2760,2760,2760,2760,0
20240930,190400,113974515,2760,2760,2760,2760,0
20240930,190300,113974515,2760,2760,2760,2760,0
20240930,190200,113974515,2760,2760,2760,2760,0
20240930,190100,113974515,2760,2760,2760,2760,0
20240930,190000,113974515,2760,2760,2760,2760,0
20240930,185900,113974515,2760,2760,2760,2760,0
20240930,185800,113974515,2760,2760,2760,2760,0
20240930,185700,113974515,2760,2760,2760,2760,0
20240930,185600,113974515,2760,2760,2760,2760,0
20240930,185500,113974515,2760,2760,2760,2760,0
20240930,185400,113974515,2760,2760,2760,2760,0
20240930,185300,113974515,2760,2760,2760,2760,0
20240930,185200,113974515,2760,2760,2760,2760,0
20240930,185100,113974515,2760,2760,2760,2760,0
20240930,185000,113974515,2760,2760,2760,2760,0
20240930,184900,113974515,2760,2760,2760,2760,0
20240930,184800,113974515,2760,2760,2760,2760,0
20240930,184700,113974515,2760,2760,2760,2760,0
20240930,184600,113974515,2760,2760,2760,2760,0
20240930,184500,113974515,2760,2760,2760,2760,0
20240930,184400,113974515,2760,2760,2760,2760,0
20240930,184300,113974515,2760,2760,2760,2760,1284
20240930,184200,113974515,2760,2760,2760,2760,0
20240930,184100,113974515,2760,2760,2760,2760,0
20240930,184000,113974515,2760,2760,2760,2760,0
20240930,183900,113974515,2760,2760,2760,2760,0
20240930,183800,113974515,2760,2760,2760,2760,0
20240930,183700,113974515,2760,2760,2760,2760,0
20240930,183600,113974515,2760,2760,2760,2760,0
20240930,183500,113974515,2760,2760,2760,2760,0
20240930,183400,113974515,2760,2760,2760,2760,0
20240930,183300,113974515,2760,2760,2760,2760,0
20240930,183200,113974515,2760,2760,2760,2760,0
20240930,183100,113974515,2760,2760,2760,2760,0
20240930,183000,113974515,2760,2760,2760,2760,0
20240930,182900,113974515,2760,2760,2760,2760,0
20240930,182800,113974515,2760,2760,2760,2760,0
20240930,182700,113974515,2760,2760,2760,2760,0
20240930,182600,113974515,2760,2760,2760,2760,0
20240930,182500,113974515,2760,2760,2760,2760,0
20240930,182400,113974515,2760,2760,2760,2760,0
20240930,182300,113974515,2760,2760,2760,2760,0
20240930,182200,113974515,2760,2760,2760,2760,0
20240930,182100,113974515,2760,2760,2760,2760,0
20240930,182000,113974515,2760,2760,2760,2760,0
20240930,181900,113974515,2760,2760,2760,2760,0
20240930,181800,113974515,2760,2760,2760,2760,0
20240930,181700,113974515,2760,2760,2760,2760,0
20240930,181600,113974515,2760,2760,2760,2760,0
20240930,181500,113974515,2760,2760,2760,2760,0
20240930,181400,113974515,2760,2760,2760,2760,0
20240930,181300,113974515,2760,2760,2760,2760,1284
20240930,181200,113974515,2760,2760,2760,2760,0
20240930,181100,113974515,2760,2760,2760,2760,0
20240930,181000,113974515,2760,2760,2760,2760,0
20240930,180900,113974515,2760,2760,2760,2760,0
20240930,180800,113974515,2760,2760,2760,2760,0
20240930,180700,113974515,2760,2760,2760,2760,0
20240930,180600,113974515,2760,2760,2760,2760,0
20240930,180500,113974515,2760,2760,2760,2760,0
20240930,180400,113974515,2760,2760,2760,2760,0
20240930,180300,113974515,2760,2760,2760,2760,0
20240930,180200,113974515,2760,2760,2760,2760,0
20240930,180100,113974515,2760,2760,2760,2760,0
20240930,180000,113974515,2760,2760,2760,2760,0
20240930,175900,113974515,2760,2760,2760,2760,0
20240930,175800,113974515,2760,2760,2760,2760,0
20240930,175700,113974515,2760,2760,2760,2760,0
20240930,175600,113974515,2760,2760,2760,2760,0
20240930,175500,113974515,2760,2760,2760,2760,0
20240930,175400,113974515,2760,2760,2760,2760,0
20240930,175300,113974515,2760,2760,2760,2760,0
20240930,175200,113974515,2760,2760,2760,2760,0
20240930,175100,113974515,2760,2760,2760,2760,0
20240930,175000,113974515,2760,2760,2760,2760,0
20240930,174900,113974515,2760,2760,2760,2760,0
20240930,174800,113974515,2760,2760,2760,2760,0
20240930,174700,113974515,2760,2760,2760,2760,0
20240930,174600,113974515,2760,2760,2760,2760,0
20240930,174500,113974515,2760,2760,2760,2760,0
20240930,174400,113974515,2760,2760,2760,2760,0
20240930,174300,113974515,2760,2760,2760,2760,1284
20240930,174200,113974515,2760,2760,2760,2760,0
20240930,174100,113974515,2760,2760,2760,2760,0
20240930,174000,113974515,2760,2760,2760,2760,0
20240930,173900,113974515,2760,2760,2760,2760,0
20240930,173800,113974515,2760,2760,2760,2760,0
20240930,173700,113974515,2760,2760,2760,2760,0
20240930,173600,113974515,2760,2760,2760,2760,0
20240930,173500,113974515,2760,2760,2760,2760,0
20240930,173400,113974515,2760,2760,2760,2760,0
20240930,173300,113974515,2760,2760,2760,2760,0
20240930,173200,113974515,2760,2760,2760,2760,0
20240930,173100,113974515,2760,2760,2760,2760,0
20240930,173000,113974515,2760,2760,2760,2760,0
20240930,172900,113974515,2760,2760,2760,2760,0
20240930,172800,113974515,2760,2760,2760,2760,0
20240930,172700,113974515,2760,2760,2760,2760,0
20240930,172600,113974515,2760,2760,2760,2760,0
20240930,172500,113974515,2760,2760,2760,2760,0
20240930,172400,113974515,2760,2760,2760,2760,0
20240930,172300,113974515,2760,2760,2760,2760,0
20240930,172200,113974515,2760,2760,2760,2760,0
20240930,172100,113974515,2760,2760,2760,2760,0
20240930,172000,113974515,2760,2760,2760,2760,0
20240930,171900,113974515,2760,2760,2760,2760,0
20240930,171800,113974515,2760,2760,2760,2760,0
20240930,171700,113974515,2760,2760,2760,2760,0
20240930,171600,113974515,2760,2760,2760,2760,0
20240930,171500,113974515,2760,2760,2760,2760,0
20240930,171400,113974515,2760,2760,2760,2760,0
20240930,171300,113974515,2760,2760,2760,2760,1284
20240930,171200,113974515,2760,2760,2760,2760,0
20240930,171100,113974515,2760,2760,2760,2760,0
20240930,171000,113974515,2760,2760,2760,2760,0
20240930,170900,113974515,2760,2760,2760,2760,0
20240930,170800,113974515,2760,2760,2760,2760,0
20240930,170700,113974515,2760,2760,2760,2760,0
20240930,170600,113974515,2760,2760,2760,2760,0
20240930,170500,113974515,2760,2760,2760,2760,0
20240930,170400,113974515,2760,2760,2760,2760,0
20240930,170300,113974515,2760,2760,2760,2760,0
20240930,170200,113974515,2760,2760,2760,2760,0
20240930,170100,113974515,2760,2760,2760,2760,0
20240930,170000,113974515,2760,2760,2760,2760,0
20240930,165900,113974515,2760,2760,2760,2760,0
20240930,165800,113974515,2760,2760,2760,2760,0
20240930,165700,113974515,2760,2760,2760,2760,0
20240930,165600,113974515,2760,2760,2760,2760,0
20240930,165500,113974515,2760,2760,2760,2760,0
20240930,165400,113974515,2760,2760,2760,2760,0
20240930,165300,113974515,2760,2760,2760,2760,0
20240930,165200,113974515,2760,2760,2760,2760,0
20240930,165100,113974515,2760,2760,2760,2760,0
20240930,165000,113974515,2760,2760,2760,2760,0
20240930,164900,113974515,2760,2760,2760,2760,0
20240930,164800,113974515,2760,2760,2760,2760,0
20240930,164700,113974515,2760,2760,2760,2760,0
20240930,164600,113974515,2760,2760,2760,2760,0
20240930,164500,113974515,2760,2760,2760,2760,0
20240930,164400,113974515,2760,2760,2760,2760,0
20240930,164300,113974515,2760,2760,2760,2760,1284
20240930,164200,113974515,2760,2760,2760,2760,0
20240930,164100,113974515,2760,2760,2760,2760,0
20240930,164000,113974515,2760,2760,2760,2760,0
20240930,163900,113974515,2760,2760,2760,2760,0
20240930,163800,113974515,2760,2760,2760,2760,0
20240930,163700,113974515,2760,2760,2760,2760,0
20240930,163600,113974515,2760,2760,2760,2760,0
20240930,163500,113974515,2760,2760,2760,2760,0
20240930,163400,113974515,2760,2760,2760,2760,0
20240930,163300,113974515,2760,2760,2760,2760,0
20240930,163200,113974515,2760,2760,2760,2760,0
20240930,163100,113974515,2760,2760,2760,2760,0
20240930,163000,113974515,2760,2760,2760,2760,0
20240930,162900,113974515,2760,2760,2760,2760,0
20240930,162800,113974515,2760,2760,2760,2760,0
20240930,162700,113974515,2760,2760,2760,2760,0
20240930,162600,113974515,2760,2760,2760,2760,0
20240930,162500,113974515,2760,2760,2760,2760,0
20240930,162400,113974515,2760,2760,2760,2760,0
20240930,162300,113974515,2760,2760,2760,2760,0
20240930,162200,113974515,2760,2760,2760,2760,0
20240930,162100,113974515,2760,2760,2760,2760,0
20240930,162000,113974515,2760,2760,2760,2760,0
20240930,161900,113974515,2760,2760,2760,2760,0
20240930,161800,113974515,2760,2760,2760,2760,0
20240930,161700,113974515,2760,2760,2760,2760,0
20240930,161600,113974515,2760,2760,2760,2760,0
20240930,161500,113974515,2760,2760,2760,2760,0
20240930,161400,113974515,2760,2760,2760,2760,0
20240930,161300,113974515,2760,2760,2760,2760,1284
20240930,161200,113974515,2760,2760,2760,2760,0
20240930,161100,113974515,2760,2760,2760,2760,0
20240930,161000,113974515,2760,2760,2760,2760,0
20240930,160900,113974515,2760,2760,2760,2760,0
20240930,160800,113974515,2760,2760,2760,2760,0
20240930,160700,113974515,2760,2760,2760,2760,0
20240930,160600,113974515,2760,2760,2760,2760,0
20240930,160500,113974515,2760,2760,2760,2760,0
20240930,160400,113974515,2760,2760,2760,2760,0
20240930,160300,113974515,2760,2760,2760,2760,0
20240930,160200,113974515,2760,2760,2760,2760,0
20240930,160100,113974515,2760,2760,2760,2760,0
20240930,160000,113974515,2760,2760,2760,2760,0
20240930,155900,113974515,2760,2760,2760,2760,0
20240930,155800,113974515,2760,2760,2760,2760,0
20240930,155700,113974515,2760,2760,2760,2760,0
20240930,155600,113974515,2760,2760,2760,2760,0
20240930,155500,113974515,2760,2760,2760,2760,0
20240930,155400,113974515,2760,2760,2760,2760,0
20240930,155300,113974515,2760,2760,2760,2760,0
20240930,155200,113974515,2760,2760,2760,2760,0
20240930,155100,113974515,2760,2760,2760,2760,0
20240930,155000,113974515,2760,2760,2760,2760,0
20240930,154900,113974515,2760,2760,2760,2760,0
20240930,154800,113974515,2760,2760,2760,2760,0
20240930,154700,113974515,2760,2760,2760,2760,0
20240930,154600,113974515,2760,2760,2760,2760,0
20240930,154500,113974515,2760,2760,2760,2760,0
20240930,154400,113974515,2760,2760,2760,2760,0
20240930,154300,113974515,2760,2760,2760,2760,1284
20240930,154200,113974515,2760,2760,2760,2760,0
20240930,154100,113974515,2760,2760,2760,2760,0
20240930,154000,113974515,2760,2760,2760,2760,0
20240930,153900,113974515,2760,2760,2760,2760,0
20240930,153800,113974515,2760,2760,2760,2760,0
20240930,153700,113974515,2760,2760,2760,2760,0
20240930,153600,113974515,2760,2760,2760,2760,0
20240930,153500,113974515,2760,2760,2760,2760,0
20240930,153400,113974515,2760,2760,2760,2760,0
20240930,153300,113974515,2760,2760,2760,2760,0
20240930,153200,113974515,2760,2760,2760,2760,0
20240930,153100,113974515,2760,2760,2760,2760,0
20240930,153000,113974515,2760,2760,2760,2760,1284
20240930,152900,110430675,2760,2760,2760,2760,0
20240930,152800,110430675,2760,2760,2760,2760,0
20240930,152700,110430675,2760,2760,2760,2760,0
20240930,152600,110430675,2760,2760,2760,2760,0
20240930,152500,110430675,2760,2760,2760,2760,0
20240930,152400,110430675,2760,2760,2760,2760,0
20240930,152300,110430675,2760,2760,2760,2760,0
20240930,152200,110430675,2760,2760,2760,2760,0
20240930,152100,110430675,2760,2760,2760,2760,0
20240930,152000,110430675,2760,2760,2760,2760,0
20240930,151900,110430675,2760,2765,2765,2760,177
20240930,151800,109941295,2755,2755,2755,2755,0
20240930,151700,109941295,2755,2755,2755,2755,262
20240930,151600,109219485,2760,2760,2760,2760,826
20240930,151500,106939725,2765,2765,2765,2765,3
20240930,151400,106931430,2760,2765,2765,2760,39
20240930,151300,106823740,2760,2760,2760,2760,0
20240930,151200,106823740,2760,2760,2760,2760,324
20240930,151100,105929500,2755,2755,2755,2755,0
20240930,151000,105929500,2755,2755,2755,2755,0
20240930,150900,105929500,2755,2760,2760,2755,42
20240930,150800,105813615,2755,2755,2755,2755,0
20240930,150700,105813615,2755,2755,2755,2755,0
20240930,150600,105813615,2755,2755,2755,2755,0
20240930,150500,105813615,2755,2755,2755,2755,25
20240930,150400,105744740,2765,2765,2765,2765,133
20240930,150300,105376995,2750,2750,2750,2750,0
20240930,150200,105376995,2750,2750,2750,2750,0
20240930,150100,105376995,2750,2755,2755,2750,1006
20240930,150000,102610420,2755,2775,2775,2750,3266
20240930,145900,93596765,2775,2775,2775,2775,25
20240930,145800,93527390,2770,2775,2775,2770,415
20240930,145700,92375810,2775,2775,2775,2775,13
20240930,145600,92339735,2780,2785,2785,2780,49
20240930,145500,92203510,2795,2790,2795,2785,28
20240930,145400,92125405,2785,2785,2785,2785,1
20240930,145300,92122620,2785,2785,2785,2785,1
20240930,145200,92119835,2790,2790,2790,2790,0
20240930,145100,92119835,2790,2790,2790,2790,1
20240930,145000,92117045,2790,2790,2790,2785,20
20240930,144900,92061250,2785,2785,2785,2785,0
20240930,144800,92061250,2785,2785,2785,2785,2
20240930,144700,92055680,2795,2795,2795,2795,0
20240930,144600,92055680,2795,2795,2795,2795,0
20240930,144500,92055680,2795,2795,2795,2795,0
20240930,144400,92055680,2795,2795,2795,2795,1
20240930,144300,92052885,2795,2795,2795,2795,1
20240930,144200,92050090,2795,2795,2795,2795,0
20240930,144100,92050090,2795,2795,2795,2795,18
20240930,144000,91999780,2790,2795,2795,2790,27
20240930,143900,91924330,2795,2795,2795,2795,0
20240930,143800,91924330,2795,2795,2795,2795,2
20240930,143700,91918740,2790,2790,2790,2790,0
20240930,143600,91918740,2790,2790,2790,2790,0
20240930,143500,91918740,2790,2790,2790,2790,1
20240930,143400,91915950,2795,2795,2795,2795,0
20240930,143300,91915950,2795,2795,2795,2795,0
20240930,143200,91915950,2795,2790,2795,2790,15
20240930,143100,91874050,2775,2775,2775,2775,0
20240930,143000,91874050,2775,2775,2775,2775,0
20240930,142900,91874050,2775,2775,2775,2775,0
20240930,142800,91874050,2775,2775,2775,2775,0
20240930,142700,91874050,2775,2775,2775,2775,0
20240930,142600,91874050,2775,2775,2775,2775,0
20240930,142500,91874050,2775,2775,2775,2775,270
20240930,142400,91124800,2775,2775,2775,2775,110
20240930,142300,90819550,2775,2775,2775,2770,599
20240930,142200,89160130,2775,2775,2775,2775,299
20240930,142100,88330405,2775,2775,2775,2775,128
20240930,142000,87975205,2775,2775,2775,2775,24
20240930,141900,87908605,2775,2775,2775,2775,132
20240930,141800,87542305,2775,2770,2775,2770,307
20240930,141700,86691900,2775,2775,2775,2775,51
20240930,141600,86550375,2775,2775,2775,2775,5
20240930,141500,86536500,2775,2770,2775,2770,258
20240930,141400,85820800,2775,2775,2775,2775,30
20240930,141300,85737550,2775,2795,2795,2775,2688
20240930,141200,78274895,2780,2785,2785,2780,368
20240930,141100,77251850,2785,2790,2790,2785,60
20240930,141000,77084735,2795,2795,2795,2795,1
20240930,140900,77081940,2795,2795,2795,2795,0
20240930,140800,77081940,2795,2795,2795,2795,0
20240930,140700,77081940,2795,2795,2795,2780,758
20240930,140600,74974075,2795,2795,2795,2795,11
20240930,140500,74943330,2795,2795,2795,2795,0
20240930,140400,74943330,2795,2795,2795,2795,0
20240930,140300,74943330,2795,2795,2795,2795,0
20240930,140200,74943330,2795,2785,2795,2785,1002
20240930,140100,72147760,2785,2795,2795,2785,1476
20240930,140000,68028340,2795,2800,2800,2795,54
20240930,135900,67877290,2800,2800,2800,2800,408
20240930,135800,66734890,2810,2810,2810,2810,0
20240930,135700,66734890,2810,2810,2810,2810,0
20240930,135600,66734890,2810,2810,2810,2810,0
20240930,135500,66734890,2810,2810,2810,2810,0
20240930,135400,66734890,2810,2805,2810,2805,18
20240930,135300,66684390,2815,2815,2815,2815,0
20240930,135200,66684390,2815,2815,2815,2815,0
20240930,135100,66684390,2815,2815,2815,2815,0
20240930,135000,66684390,2815,2815,2815,2815,0
20240930,134900,66684390,2815,2810,2815,2810,10
20240930,134800,66656255,2815,2815,2815,2815,2
20240930,134700,66650625,2800,2800,2800,2800,0
20240930,134600,66650625,2800,2800,2800,2800,0
20240930,134500,66650625,2800,2800,2800,2800,569
20240930,134400,65057425,2800,2800,2800,2800,0
20240930,134300,65057425,2800,2800,2800,2800,1
20240930,134200,65054625,2800,2800,2800,2800,2
20240930,134100,65049025,2800,2800,2800,2800,0
20240930,134000,65049025,2800,2800,2800,2800,34
20240930,133900,64953825,2795,2795,2795,2795,0
20240930,133800,64953825,2795,2795,2795,2795,33
20240930,133700,64861590,2795,2800,2800,2795,400
20240930,133600,63742090,2800,2800,2800,2800,2
20240930,133500,63736490,2800,2800,2800,2800,0
20240930,133400,63736490,2800,2800,2800,2800,20
20240930,133300,63680490,2800,2800,2800,2800,5
20240930,133200,63666490,2800,2815,2815,2800,2959
20240930,133100,55374380,2810,2810,2810,2810,8
20240930,133000,55351900,2815,2815,2815,2815,2
20240930,132900,55346270,2815,2815,2815,2815,0
20240930,132800,55346270,2815,2815,2815,2815,0
20240930,132700,55346270,2815,2815,2815,2815,0
20240930,132600,55346270,2815,2815,2815,2815,0
20240930,132500,55346270,2815,2815,2815,2815,0
20240930,132400,55346270,2815,2815,2815,2815,2
20240930,132300,55340640,2815,2815,2815,2815,110
20240930,132200,55030990,2815,2815,2815,2815,0
20240930,132100,55030990,2815,2815,2815,2815,0
20240930,132000,55030990,2815,2815,2815,2815,24
20240930,131900,54963430,2815,2815,2815,2815,0
20240930,131800,54963430,2815,2815,2815,2815,169
20240930,131700,54487695,2815,2815,2815,2815,50
20240930,131600,54346945,2815,2810,2815,2810,363
20240930,131500,53325250,2810,2810,2810,2810,5
20240930,131400,53311200,2815,2815,2815,2815,13
20240930,131300,53274605,2815,2815,2815,2815,0
20240930,131200,53274605,2815,2815,2815,2815,2
20240930,131100,53268975,2815,2815,2815,2815,0
20240930,131000,53268975,2815,2815,2815,2815,0
20240930,130900,53268975,2815,2815,2815,2815,0
20240930,130800,53268975,2815,2815,2815,2815,1
20240930,130700,53266160,2815,2815,2815,2815,0
20240930,130600,53266160,2815,2815,2815,2815,21
20240930,130500,53207045,2815,2815,2815,2815,2
20240930,130400,53201415,2815,2815,2815,2815,0
20240930,130300,53201415,2815,2815,2815,2815,0
20240930,130200,53201415,2815,2815,2815,2815,3
20240930,130100,53192970,2815,2815,2815,2815,1
20240930,130000,53190155,2815,2815,2815,2815,25
20240930,125900,53119780,2815,2815,2815,2815,0
20240930,125800,53119780,2815,2815,2815,2815,0
20240930,125700,53119780,2815,2815,2815,2815,10
20240930,125600,53091630,2815,2815,2815,2815,0
20240930,125500,53091630,2815,2815,2815,2815,0
20240930,125400,53091630,2815,2815,2815,2815,1
20240930,125300,53088815,2815,2815,2815,2815,0
20240930,125200,53088815,2815,2815,2815,2815,0
20240930,125100,53088815,2815,2815,2815,2815,3
20240930,125000,53080370,2815,2815,2815,2815,0
20240930,124900,53080370,2815,2815,2815,2815,0
20240930,124800,53080370,2815,2815,2815,2815,11
20240930,124700,53049405,2815,2815,2815,2815,0
20240930,124600,53049405,2815,2815,2815,2815,0
20240930,124500,53049405,2815,2815,2815,2815,0
20240930,124400,53049405,2815,2815,2815,2815,0
20240930,124300,53049405,2815,2815,2815,2815,0
20240930,124200,53049405,2815,2815,2815,2815,1
20240930,124100,53046590,2820,2815,2820,2815,545
20240930,124000,51510015,2815,2815,2815,2815,34
20240930,123900,51414305,2815,2815,2815,2815,0
20240930,123800,51414305,2815,2815,2815,2815,0
20240930,123700,51414305,2815,2815,2815,2815,0
20240930,123600,51414305,2815,2815,2815,2815,1
20240930,123500,51411490,2815,2815,2815,2815,0
20240930,123400,51411490,2815,2815,2815,2815,0
20240930,123300,51411490,2815,2815,2815,2815,0
20240930,123200,51411490,2815,2815,2815,2815,0
20240930,123100,51411490,2815,2815,2815,2815,10
20240930,123000,51383340,2815,2815,2815,2815,1
20240930,122900,51380525,2815,2815,2815,2815,0
20240930,122800,51380525,2815,2815,2815,2815,0
20240930,122700,51380525,2815,2815,2815,2815,0
20240930,122600,51380525,2815,2815,2815,2815,0
20240930,122500,51380525,2815,2815,2815,2815,0
20240930,122400,51380525,2815,2815,2815,2815,1
20240930,122300,51377710,2815,2815,2815,2815,0
20240930,122200,51377710,2815,2815,2815,2815,10
20240930,122100,51349560,2810,2810,2810,2810,0
20240930,122000,51349560,2810,2810,2810,2810,23
20240930,121900,51284930,2810,2810,2810,2810,0
20240930,121800,51284930,2810,2810,2810,2810,1
20240930,121700,51282120,2805,2805,2805,2805,75
20240930,121600,51071745,2810,2810,2810,2810,0
20240930,121500,51071745,2810,2810,2810,2810,53
20240930,121400,50922815,2810,2810,2810,2810,10
20240930,121300,50894715,2815,2815,2815,2815,0
20240930,121200,50894715,2815,2815,2815,2815,1
20240930,121100,50891900,2815,2815,2815,2815,0
20240930,121000,50891900,2815,2815,2815,2815,0
20240930,120900,50891900,2815,2815,2815,2815,0
20240930,120800,50891900,2815,2815,2815,2815,0
20240930,120700,50891900,2815,2815,2815,2815,0
20240930,120600,50891900,2815,2815,2815,2815,1
20240930,120500,50889085,2815,2815,2815,2815,10
20240930,120400,50860935,2815,2815,2815,2815,6
20240930,120300,50844045,2815,2815,2815,2815,0
20240930,120200,50844045,2815,2815,2815,2815,0
20240930,120100,50844045,2815,2815,2815,2815,0
20240930,120000,50844045,2815,2815,2815,2815,25
20240930,115900,50773670,2815,2815,2815,2815,3
20240930,115800,50765225,2815,2815,2815,2815,0
20240930,115700,50765225,2815,2815,2815,2815,0
20240930,115600,50765225,2815,2815,2815,2815,10
20240930,115500,50737075,2815,2815,2815,2815,0
20240930,115400,50737075,2815,2815,2815,2815,1
20240930,115300,50734260,2815,2815,2815,2815,0
20240930,115200,50734260,2815,2815,2815,2815,0
20240930,115100,50734260,2815,2815,2815,2815,0
20240930,115000,50734260,2815,2815,2815,2815,0
20240930,114900,50734260,2815,2815,2815,2815,0
20240930,114800,50734260,2815,2815,2815,2815,11
20240930,114700,50703295,2815,2815,2815,2815,0
20240930,114600,50703295,2815,2815,2815,2815,0
20240930,114500,50703295,2815,2815,2815,2815,0
20240930,114400,50703295,2815,2815,2815,2815,0
20240930,114300,50703295,2815,2815,2815,2815,0
20240930,114200,50703295,2815,2815,2815,2815,1
20240930,114100,50700480,2815,2815,2815,2815,0
20240930,114000,50700480,2815,2815,2815,2815,24
20240930,113900,50632920,2815,2815,2815,2815,10
20240930,113800,50604770,2815,2815,2815,2815,0
20240930,113700,50604770,2815,2815,2815,2815,0
20240930,113600,50604770,2815,2815,2815,2815,1
20240930,113500,50601955,2810,2810,2810,2810,192
20240930,113400,50062435,2810,2810,2810,2810,0
20240930,113300,50062435,2810,2810,2810,2810,0
20240930,113200,50062435,2810,2810,2810,2810,6
20240930,113100,50045575,2815,2815,2815,2815,27
20240930,113000,49969570,2815,2815,2815,2815,11
20240930,112900,49938605,2810,2810,2810,2810,0
20240930,112800,49938605,2810,2815,2815,2810,47
20240930,112700,49806340,2815,2815,2815,2815,0
20240930,112600,49806340,2815,2815,2815,2815,0
20240930,112500,49806340,2815,2815,2815,2815,0
20240930,112400,49806340,2815,2815,2815,2815,1
20240930,112300,49803525,2810,2810,2810,2810,0
20240930,112200,49803525,2810,2815,2815,2810,13
20240930,112100,49766940,2810,2810,2810,2810,7
20240930,112000,49747270,2815,2815,2815,2815,59
20240930,111900,49581185,2815,2815,2815,2815,0
20240930,111800,49581185,2815,2815,2815,2815,1
20240930,111700,49578370,2815,2815,2815,2815,0
20240930,111600,49578370,2815,2815,2815,2815,0
20240930,111500,49578370,2815,2815,2815,2815,0
20240930,111400,49578370,2815,2815,2815,2815,0
20240930,111300,49578370,2815,2815,2815,2815,11
20240930,111200,49547405,2815,2815,2815,2815,1
20240930,111100,49544590,2815,2815,2815,2815,0
20240930,111000,49544590,2815,2815,2815,2815,0
20240930,110900,49544590,2815,2815,2815,2815,0
20240930,110800,49544590,2815,2815,2815,2815,0
20240930,110700,49544590,2815,2815,2815,2815,0
20240930,110600,49544590,2815,2815,2815,2815,1
20240930,110500,49541775,2815,2815,2815,2815,0
20240930,110400,49541775,2815,2815,2815,2815,11
20240930,110300,49510810,2815,2815,2815,2815,1
20240930,110200,49507995,2815,2815,2815,2815,43
20240930,110100,49386950,2815,2815,2815,2815,10
20240930,110000,49358800,2815,2815,2815,2815,25
20240930,105900,49288425,2800,2800,2800,2800,0
20240930,105800,49288425,2800,2800,2800,2800,0
20240930,105700,49288425,2800,2800,2800,2800,0
20240930,105600,49288425,2800,2805,2810,2800,22
20240930,105500,49226730,2800,2800,2800,2800,0
20240930,105400,49226730,2800,2795,2800,2795,946
20240930,105300,46577935,2795,2795,2795,2795,0
20240930,105200,46577935,2795,2795,2795,2795,0
20240930,105100,46577935,2795,2795,2795,2795,0
20240930,105000,46577935,2795,2795,2795,2795,100
20240930,104900,46298435,2800,2800,2800,2800,0
20240930,104800,46298435,2800,2800,2800,2800,0
20240930,104700,46298435,2800,2800,2800,2800,11
20240930,104600,46267635,2785,2785,2785,2785,0
20240930,104500,46267635,2785,2785,2785,2785,7
20240930,104400,46248140,2795,2795,2795,2795,0
20240930,104300,46248140,2795,2795,2795,2795,0
20240930,104200,46248140,2795,2795,2795,2795,0
20240930,104100,46248140,2795,2795,2795,2795,0
20240930,104000,46248140,2795,2795,2795,2795,24
20240930,103900,46181060,2795,2795,2795,2795,0
20240930,103800,46181060,2795,2795,2795,2795,11
20240930,103700,46150315,2780,2780,2780,2780,0
20240930,103600,46150315,2780,2780,2780,2780,231
20240930,103500,45508135,2785,2785,2785,2785,0
20240930,103400,45508135,2785,2785,2785,2785,42
20240930,103300,45391165,2785,2780,2785,2780,791
20240930,103200,43191700,2780,2780,2780,2780,306
20240930,103100,42341020,2780,2785,2785,2780,688
20240930,103000,40427820,2795,2795,2795,2795,11
20240930,102900,40397075,2785,2790,2790,2785,132
20240930,102800,40029390,2800,2800,2800,2800,0
20240930,102700,40029390,2800,2800,2800,2800,20
20240930,102600,39973390,2800,2800,2800,2800,0
20240930,102500,39973390,2800,2800,2800,2800,0
20240930,102400,39973390,2800,2800,2800,2800,0
20240930,102300,39973390,2800,2800,2800,2800,20
20240930,102200,39917390,2800,2800,2800,2800,0
20240930,102100,39917390,2800,2800,2800,2800,11
20240930,102000,39886590,2785,2805,2805,2785,124
20240930,101900,39540420,2785,2785,2785,2785,0
20240930,101800,39540420,2785,2795,2795,2785,157
20240930,101700,39102795,2805,2805,2805,2805,1
20240930,101600,39099990,2805,2805,2805,2805,1
20240930,101500,39097185,2810,2810,2810,2810,0
20240930,101400,39097185,2810,2810,2810,2810,0
20240930,101300,39097185,2810,2810,2810,2810,0
20240930,101200,39097185,2810,2795,2810,2795,12
20240930,101100,39063495,2800,2800,2800,2800,0
20240930,101000,39063495,2800,2800,2800,2800,0
20240930,100900,39063495,2800,2800,2800,2800,0
20240930,100800,39063495,2800,2800,2800,2800,5
20240930,100700,39049495,2800,2800,2800,2800,0
20240930,100600,39049495,2800,2800,2800,2800,0
20240930,100500,39049495,2800,2800,2800,2800,10
20240930,100400,39021495,2800,2800,2800,2800,30
20240930,100300,38937495,2785,2785,2785,2785,1
20240930,100200,38934710,2795,2795,2795,2790,502
20240930,100100,37534110,2800,2810,2810,2800,8
20240930,100000,37511660,2815,2815,2815,2815,24
20240930,095900,37444100,2810,2805,2810,2805,376
20240930,095800,36387555,2800,2785,2800,2785,126
20240930,095700,36034785,2780,2780,2780,2780,0
20240930,095600,36034785,2780,2795,2795,2780,2796
20240930,095500,28230530,2800,2815,2815,2800,1511
20240930,095400,23996730,2805,2805,2805,2805,0
20240930,095300,23996730,2805,2810,2810,2805,100
20240930,095200,23715875,2815,2815,2815,2815,0
20240930,095100,23715875,2815,2815,2815,2815,35
20240930,095000,23617350,2825,2825,2825,2825,0
20240930,094900,23617350,2825,2825,2825,2825,0
20240930,094800,23617350,2825,2825,2825,2825,0
20240930,094700,23617350,2825,2825,2825,2825,0
20240930,094600,23617350,2825,2820,2825,2820,12
20240930,094500,23583455,2805,2805,2805,2805,130
20240930,094400,23218805,2820,2820,2820,2805,67
20240930,094300,23030810,2805,2805,2805,2805,0
20240930,094200,23030810,2805,2825,2825,2805,26
20240930,094100,22957380,2825,2825,2825,2825,4
20240930,094000,22946080,2825,2825,2825,2825,24
20240930,093900,22878280,2825,2825,2825,2825,0
20240930,093800,22878280,2825,2825,2825,2825,11
20240930,093700,22847205,2805,2805,2805,2805,0
20240930,093600,22847205,2805,2810,2810,2805,9
20240930,093500,22821940,2825,2825,2825,2825,0
20240930,093400,22821940,2825,2825,2825,2825,1
20240930,093300,22819115,2825,2825,2825,2825,0
20240930,093200,22819115,2825,2820,2825,2820,37
20240930,093100,22714610,2825,2825,2825,2825,0
20240930,093000,22714610,2825,2825,2825,2825,0
20240930,092900,22714610,2825,2825,2825,2825,11
20240930,092800,22683535,2825,2825,2825,2825,0
20240930,092700,22683535,2825,2825,2825,2825,25
20240930,092600,22612910,2825,2825,2825,2825,100
20240930,092500,22330410,2825,2825,2825,2825,100
20240930,092400,22047910,2825,2825,2825,2825,0
20240930,092300,22047910,2825,2825,2825,2825,0
20240930,092200,22047910,2825,2825,2825,2825,0
20240930,092100,22047910,2825,2825,2825,2825,0
20240930,092000,22047910,2825,2820,2825,2820,36
20240930,091900,21946335,2815,2815,2815,2815,35
20240930,091800,21847810,2815,2815,2815,2815,0
20240930,091700,21847810,2815,2815,2815,2815,1
20240930,091600,21844995,2810,2810,2810,2810,0
20240930,091500,21844995,2810,2800,2810,2795,2674
20240930,091400,14363080,2815,2815,2815,2815,2
20240930,091300,14357450,2800,2805,2805,2800,60
20240930,091200,14189425,2800,2825,2825,2800,811
20240930,091100,11916340,2805,2805,2805,2805,0
20240930,091000,11916340,2805,2810,2810,2805,120
20240930,090900,11579715,2805,2805,2805,2805,0
20240930,090800,11579715,2805,2805,2805,2805,1
20240930,090700,11576910,2830,2830,2830,2830,0
20240930,090600,11576910,2830,2830,2830,2830,0
20240930,090500,11576910,2830,2830,2830,2830,310
20240930,090400,10699610,2830,2830,2830,2830,1
20240930,090300,10696780,2830,2810,2830,2800,710
20240930,090200,8704565,2825,2825,2830,2815,1158
20240930,090100,5438630,2825,2830,2830,2825,70
20240930,090000,5240875,2830,2825,2830,2825,1819