413630/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,213200,190083455,3050,3050,3050,3050,1193
20240930,213100,190083455,3050,3050,3050,3050,0
20240930,213000,190083455,3050,3050,3050,3050,0
20240930,212900,190083455,3050,3050,3050,3050,0
20240930,212800,190083455,3050,3050,3050,3050,0
20240930,212700,190083455,3050,3050,3050,3050,0
20240930,212600,190083455,3050,3050,3050,3050,0
20240930,212500,190083455,3050,3050,3050,3050,0
20240930,212400,190083455,3050,3050,3050,3050,0
20240930,212300,190083455,3050,3050,3050,3050,0
20240930,212200,190083455,3050,3050,3050,3050,0
20240930,212100,190083455,3050,3050,3050,3050,0
20240930,212000,190083455,3050,3050,3050,3050,0
20240930,211900,190083455,3050,3050,3050,3050,0
20240930,211800,190083455,3050,3050,3050,3050,0
20240930,211700,190083455,3050,3050,3050,3050,0
20240930,211600,190083455,3050,3050,3050,3050,0
20240930,211500,190083455,3050,3050,3050,3050,0
20240930,211400,190083455,3050,3050,3050,3050,0
20240930,211300,190083455,3050,3050,3050,3050,0
20240930,211200,190083455,3050,3050,3050,3050,0
20240930,211100,190083455,3050,3050,3050,3050,0
20240930,211000,190083455,3050,3050,3050,3050,0
20240930,210900,190083455,3050,3050,3050,3050,0
20240930,210800,190083455,3050,3050,3050,3050,0
20240930,210700,190083455,3050,3050,3050,3050,0
20240930,210600,190083455,3050,3050,3050,3050,0
20240930,210500,190083455,3050,3050,3050,3050,0
20240930,210400,190083455,3050,3050,3050,3050,0
20240930,210300,190083455,3050,3050,3050,3050,0
20240930,210200,190083455,3050,3050,3050,3050,1193
20240930,210100,190083455,3050,3050,3050,3050,0
20240930,210000,190083455,3050,3050,3050,3050,0
20240930,205900,190083455,3050,3050,3050,3050,0
20240930,205800,190083455,3050,3050,3050,3050,0
20240930,205700,190083455,3050,3050,3050,3050,0
20240930,205600,190083455,3050,3050,3050,3050,0
20240930,205500,190083455,3050,3050,3050,3050,0
20240930,205400,190083455,3050,3050,3050,3050,0
20240930,205300,190083455,3050,3050,3050,3050,0
20240930,205200,190083455,3050,3050,3050,3050,0
20240930,205100,190083455,3050,3050,3050,3050,0
20240930,205000,190083455,3050,3050,3050,3050,0
20240930,204900,190083455,3050,3050,3050,3050,0
20240930,204800,190083455,3050,3050,3050,3050,0
20240930,204700,190083455,3050,3050,3050,3050,0
20240930,204600,190083455,3050,3050,3050,3050,0
20240930,204500,190083455,3050,3050,3050,3050,0
20240930,204400,190083455,3050,3050,3050,3050,0
20240930,204300,190083455,3050,3050,3050,3050,0
20240930,204200,190083455,3050,3050,3050,3050,0
20240930,204100,190083455,3050,3050,3050,3050,0
20240930,204000,190083455,3050,3050,3050,3050,0
20240930,203900,190083455,3050,3050,3050,3050,0
20240930,203800,190083455,3050,3050,3050,3050,0
20240930,203700,190083455,3050,3050,3050,3050,0
20240930,203600,190083455,3050,3050,3050,3050,0
20240930,203500,190083455,3050,3050,3050,3050,0
20240930,203400,190083455,3050,3050,3050,3050,0
20240930,203300,190083455,3050,3050,3050,3050,0
20240930,203200,190083455,3050,3050,3050,3050,1193
20240930,203100,190083455,3050,3050,3050,3050,0
20240930,203000,190083455,3050,3050,3050,3050,0
20240930,202900,190083455,3050,3050,3050,3050,0
20240930,202800,190083455,3050,3050,3050,3050,0
20240930,202700,190083455,3050,3050,3050,3050,0
20240930,202600,190083455,3050,3050,3050,3050,0
20240930,202500,190083455,3050,3050,3050,3050,0
20240930,202400,190083455,3050,3050,3050,3050,0
20240930,202300,190083455,3050,3050,3050,3050,0
20240930,202200,190083455,3050,3050,3050,3050,0
20240930,202100,190083455,3050,3050,3050,3050,0
20240930,202000,190083455,3050,3050,3050,3050,0
20240930,201900,190083455,3050,3050,3050,3050,0
20240930,201800,190083455,3050,3050,3050,3050,0
20240930,201700,190083455,3050,3050,3050,3050,0
20240930,201600,190083455,3050,3050,3050,3050,0
20240930,201500,190083455,3050,3050,3050,3050,0
20240930,201400,190083455,3050,3050,3050,3050,0
20240930,201300,190083455,3050,3050,3050,3050,0
20240930,201200,190083455,3050,3050,3050,3050,0
20240930,201100,190083455,3050,3050,3050,3050,0
20240930,201000,190083455,3050,3050,3050,3050,0
20240930,200900,190083455,3050,3050,3050,3050,0
20240930,200800,190083455,3050,3050,3050,3050,0
20240930,200700,190083455,3050,3050,3050,3050,0
20240930,200600,190083455,3050,3050,3050,3050,0
20240930,200500,190083455,3050,3050,3050,3050,0
20240930,200400,190083455,3050,3050,3050,3050,0
20240930,200300,190083455,3050,3050,3050,3050,0
20240930,200200,190083455,3050,3050,3050,3050,1193
20240930,200100,190083455,3050,3050,3050,3050,0
20240930,200000,190083455,3050,3050,3050,3050,0
20240930,195900,190083455,3050,3050,3050,3050,0
20240930,195800,190083455,3050,3050,3050,3050,0
20240930,195700,190083455,3050,3050,3050,3050,0
20240930,195600,190083455,3050,3050,3050,3050,0
20240930,195500,190083455,3050,3050,3050,3050,0
20240930,195400,190083455,3050,3050,3050,3050,0
20240930,195300,190083455,3050,3050,3050,3050,0
20240930,195200,190083455,3050,3050,3050,3050,0
20240930,195100,190083455,3050,3050,3050,3050,0
20240930,195000,190083455,3050,3050,3050,3050,0
20240930,194900,190083455,3050,3050,3050,3050,0
20240930,194800,190083455,3050,3050,3050,3050,0
20240930,194700,190083455,3050,3050,3050,3050,0
20240930,194600,190083455,3050,3050,3050,3050,0
20240930,194500,190083455,3050,3050,3050,3050,0
20240930,194400,190083455,3050,3050,3050,3050,0
20240930,194300,190083455,3050,3050,3050,3050,0
20240930,194200,190083455,3050,3050,3050,3050,0
20240930,194100,190083455,3050,3050,3050,3050,0
20240930,194000,190083455,3050,3050,3050,3050,0
20240930,193900,190083455,3050,3050,3050,3050,0
20240930,193800,190083455,3050,3050,3050,3050,0
20240930,193700,190083455,3050,3050,3050,3050,0
20240930,193600,190083455,3050,3050,3050,3050,0
20240930,193500,190083455,3050,3050,3050,3050,0
20240930,193400,190083455,3050,3050,3050,3050,0
20240930,193300,190083455,3050,3050,3050,3050,0
20240930,193200,190083455,3050,3050,3050,3050,1193
20240930,193100,190083455,3050,3050,3050,3050,0
20240930,193000,190083455,3050,3050,3050,3050,0
20240930,192900,190083455,3050,3050,3050,3050,0
20240930,192800,190083455,3050,3050,3050,3050,0
20240930,192700,190083455,3050,3050,3050,3050,0
20240930,192600,190083455,3050,3050,3050,3050,0
20240930,192500,190083455,3050,3050,3050,3050,0
20240930,192400,190083455,3050,3050,3050,3050,0
20240930,192300,190083455,3050,3050,3050,3050,0
20240930,192200,190083455,3050,3050,3050,3050,0
20240930,192100,190083455,3050,3050,3050,3050,0
20240930,192000,190083455,3050,3050,3050,3050,0
20240930,191900,190083455,3050,3050,3050,3050,0
20240930,191800,190083455,3050,3050,3050,3050,0
20240930,191700,190083455,3050,3050,3050,3050,0
20240930,191600,190083455,3050,3050,3050,3050,0
20240930,191500,190083455,3050,3050,3050,3050,0
20240930,191400,190083455,3050,3050,3050,3050,0
20240930,191300,190083455,3050,3050,3050,3050,0
20240930,191200,190083455,3050,3050,3050,3050,0
20240930,191100,190083455,3050,3050,3050,3050,0
20240930,191000,190083455,3050,3050,3050,3050,0
20240930,190900,190083455,3050,3050,3050,3050,0
20240930,190800,190083455,3050,3050,3050,3050,0
20240930,190700,190083455,3050,3050,3050,3050,0
20240930,190600,190083455,3050,3050,3050,3050,0
20240930,190500,190083455,3050,3050,3050,3050,0
20240930,190400,190083455,3050,3050,3050,3050,0
20240930,190300,190083455,3050,3050,3050,3050,0
20240930,190200,190083455,3050,3050,3050,3050,1193
20240930,190100,190083455,3050,3050,3050,3050,0
20240930,190000,190083455,3050,3050,3050,3050,0
20240930,185900,190083455,3050,3050,3050,3050,0
20240930,185800,190083455,3050,3050,3050,3050,0
20240930,185700,190083455,3050,3050,3050,3050,0
20240930,185600,190083455,3050,3050,3050,3050,0
20240930,185500,190083455,3050,3050,3050,3050,0
20240930,185400,190083455,3050,3050,3050,3050,0
20240930,185300,190083455,3050,3050,3050,3050,0
20240930,185200,190083455,3050,3050,3050,3050,0
20240930,185100,190083455,3050,3050,3050,3050,0
20240930,185000,190083455,3050,3050,3050,3050,0
20240930,184900,190083455,3050,3050,3050,3050,0
20240930,184800,190083455,3050,3050,3050,3050,0
20240930,184700,190083455,3050,3050,3050,3050,0
20240930,184600,190083455,3050,3050,3050,3050,0
20240930,184500,190083455,3050,3050,3050,3050,0
20240930,184400,190083455,3050,3050,3050,3050,0
20240930,184300,190083455,3050,3050,3050,3050,0
20240930,184200,190083455,3050,3050,3050,3050,0
20240930,184100,190083455,3050,3050,3050,3050,0
20240930,184000,190083455,3050,3050,3050,3050,0
20240930,183900,190083455,3050,3050,3050,3050,0
20240930,183800,190083455,3050,3050,3050,3050,0
20240930,183700,190083455,3050,3050,3050,3050,0
20240930,183600,190083455,3050,3050,3050,3050,0
20240930,183500,190083455,3050,3050,3050,3050,0
20240930,183400,190083455,3050,3050,3050,3050,0
20240930,183300,190083455,3050,3050,3050,3050,0
20240930,183200,190083455,3050,3050,3050,3050,1193
20240930,183100,190083455,3050,3050,3050,3050,0
20240930,183000,190083455,3050,3050,3050,3050,0
20240930,182900,190083455,3050,3050,3050,3050,0
20240930,182800,190083455,3050,3050,3050,3050,0
20240930,182700,190083455,3050,3050,3050,3050,0
20240930,182600,190083455,3050,3050,3050,3050,0
20240930,182500,190083455,3050,3050,3050,3050,0
20240930,182400,190083455,3050,3050,3050,3050,0
20240930,182300,190083455,3050,3050,3050,3050,0
20240930,182200,190083455,3050,3050,3050,3050,0
20240930,182100,190083455,3050,3050,3050,3050,0
20240930,182000,190083455,3050,3050,3050,3050,0
20240930,181900,190083455,3050,3050,3050,3050,0
20240930,181800,190083455,3050,3050,3050,3050,0
20240930,181700,190083455,3050,3050,3050,3050,0
20240930,181600,190083455,3050,3050,3050,3050,0
20240930,181500,190083455,3050,3050,3050,3050,0
20240930,181400,190083455,3050,3050,3050,3050,0
20240930,181300,190083455,3050,3050,3050,3050,0
20240930,181200,190083455,3050,3050,3050,3050,0
20240930,181100,190083455,3050,3050,3050,3050,0
20240930,181000,190083455,3050,3050,3050,3050,0
20240930,180900,190083455,3050,3050,3050,3050,0
20240930,180800,190083455,3050,3050,3050,3050,0
20240930,180700,190083455,3050,3050,3050,3050,0
20240930,180600,190083455,3050,3050,3050,3050,0
20240930,180500,190083455,3050,3050,3050,3050,0
20240930,180400,190083455,3050,3050,3050,3050,0
20240930,180300,190083455,3050,3050,3050,3050,0
20240930,180200,190083455,3050,3050,3050,3050,1193
20240930,180100,190083455,3050,3050,3050,3050,0
20240930,180000,190083455,3050,3050,3050,3050,0
20240930,175900,190083455,3050,3050,3050,3050,0
20240930,175800,190083455,3050,3050,3050,3050,0
20240930,175700,190083455,3050,3050,3050,3050,0
20240930,175600,190083455,3050,3050,3050,3050,0
20240930,175500,190083455,3050,3050,3050,3050,0
20240930,175400,190083455,3050,3050,3050,3050,0
20240930,175300,190083455,3050,3050,3050,3050,0
20240930,175200,190083455,3050,3050,3050,3050,0
20240930,175100,190083455,3050,3050,3050,3050,0
20240930,175000,190083455,3050,3050,3050,3050,0
20240930,174900,190083455,3050,3050,3050,3050,0
20240930,174800,190083455,3050,3050,3050,3050,0
20240930,174700,190083455,3050,3050,3050,3050,0
20240930,174600,190083455,3050,3050,3050,3050,0
20240930,174500,190083455,3050,3050,3050,3050,0
20240930,174400,190083455,3050,3050,3050,3050,0
20240930,174300,190083455,3050,3050,3050,3050,0
20240930,174200,190083455,3050,3050,3050,3050,0
20240930,174100,190083455,3050,3050,3050,3050,0
20240930,174000,190083455,3050,3050,3050,3050,0
20240930,173900,190083455,3050,3050,3050,3050,0
20240930,173800,190083455,3050,3050,3050,3050,0
20240930,173700,190083455,3050,3050,3050,3050,0
20240930,173600,190083455,3050,3050,3050,3050,0
20240930,173500,190083455,3050,3050,3050,3050,0
20240930,173400,190083455,3050,3050,3050,3050,0
20240930,173300,190083455,3050,3050,3050,3050,0
20240930,173200,190083455,3050,3050,3050,3050,1193
20240930,173100,190083455,3050,3050,3050,3050,0
20240930,173000,190083455,3050,3050,3050,3050,0
20240930,172900,190083455,3050,3050,3050,3050,0
20240930,172800,190083455,3050,3050,3050,3050,0
20240930,172700,190083455,3050,3050,3050,3050,0
20240930,172600,190083455,3050,3050,3050,3050,0
20240930,172500,190083455,3050,3050,3050,3050,0
20240930,172400,190083455,3050,3050,3050,3050,0
20240930,172300,190083455,3050,3050,3050,3050,0
20240930,172200,190083455,3050,3050,3050,3050,0
20240930,172100,190083455,3050,3050,3050,3050,0
20240930,172000,190083455,3050,3050,3050,3050,0
20240930,171900,190083455,3050,3050,3050,3050,0
20240930,171800,190083455,3050,3050,3050,3050,0
20240930,171700,190083455,3050,3050,3050,3050,0
20240930,171600,190083455,3050,3050,3050,3050,0
20240930,171500,190083455,3050,3050,3050,3050,0
20240930,171400,190083455,3050,3050,3050,3050,0
20240930,171300,190083455,3050,3050,3050,3050,0
20240930,171200,190083455,3050,3050,3050,3050,0
20240930,171100,190083455,3050,3050,3050,3050,0
20240930,171000,190083455,3050,3050,3050,3050,0
20240930,170900,190083455,3050,3050,3050,3050,0
20240930,170800,190083455,3050,3050,3050,3050,0
20240930,170700,190083455,3050,3050,3050,3050,0
20240930,170600,190083455,3050,3050,3050,3050,0
20240930,170500,190083455,3050,3050,3050,3050,0
20240930,170400,190083455,3050,3050,3050,3050,0
20240930,170300,190083455,3050,3050,3050,3050,0
20240930,170200,190083455,3050,3050,3050,3050,1193
20240930,170100,190083455,3050,3050,3050,3050,0
20240930,170000,190083455,3050,3050,3050,3050,0
20240930,165900,190083455,3050,3050,3050,3050,0
20240930,165800,190083455,3050,3050,3050,3050,0
20240930,165700,190083455,3050,3050,3050,3050,0
20240930,165600,190083455,3050,3050,3050,3050,0
20240930,165500,190083455,3050,3050,3050,3050,0
20240930,165400,190083455,3050,3050,3050,3050,0
20240930,165300,190083455,3050,3050,3050,3050,0
20240930,165200,190083455,3050,3050,3050,3050,0
20240930,165100,190083455,3050,3050,3050,3050,0
20240930,165000,190083455,3050,3050,3050,3050,0
20240930,164900,190083455,3050,3050,3050,3050,0
20240930,164800,190083455,3050,3050,3050,3050,0
20240930,164700,190083455,3050,3050,3050,3050,0
20240930,164600,190083455,3050,3050,3050,3050,0
20240930,164500,190083455,3050,3050,3050,3050,0
20240930,164400,190083455,3050,3050,3050,3050,0
20240930,164300,190083455,3050,3050,3050,3050,0
20240930,164200,190083455,3050,3050,3050,3050,0
20240930,164100,190083455,3050,3050,3050,3050,0
20240930,164000,190083455,3050,3050,3050,3050,0
20240930,163900,190083455,3050,3050,3050,3050,0
20240930,163800,190083455,3050,3050,3050,3050,0
20240930,163700,190083455,3050,3050,3050,3050,0
20240930,163600,190083455,3050,3050,3050,3050,0
20240930,163500,190083455,3050,3050,3050,3050,0
20240930,163400,190083455,3050,3050,3050,3050,0
20240930,163300,190083455,3050,3050,3050,3050,0
20240930,163200,190083455,3050,3050,3050,3050,1193
20240930,163100,190083455,3050,3050,3050,3050,0
20240930,163000,190083455,3050,3050,3050,3050,0
20240930,162900,190083455,3050,3050,3050,3050,0
20240930,162800,190083455,3050,3050,3050,3050,0
20240930,162700,190083455,3050,3050,3050,3050,0
20240930,162600,190083455,3050,3050,3050,3050,0
20240930,162500,190083455,3050,3050,3050,3050,0
20240930,162400,190083455,3050,3050,3050,3050,0
20240930,162300,190083455,3050,3050,3050,3050,0
20240930,162200,190083455,3050,3050,3050,3050,0
20240930,162100,190083455,3050,3050,3050,3050,0
20240930,162000,190083455,3050,3050,3050,3050,0
20240930,161900,190083455,3050,3050,3050,3050,0
20240930,161800,190083455,3050,3050,3050,3050,0
20240930,161700,190083455,3050,3050,3050,3050,0
20240930,161600,190083455,3050,3050,3050,3050,0
20240930,161500,190083455,3050,3050,3050,3050,0
20240930,161400,190083455,3050,3050,3050,3050,0
20240930,161300,190083455,3050,3050,3050,3050,0
20240930,161200,190083455,3050,3050,3050,3050,0
20240930,161100,190083455,3050,3050,3050,3050,0
20240930,161000,190083455,3050,3050,3050,3050,0
20240930,160900,190083455,3050,3050,3050,3050,0
20240930,160800,190083455,3050,3050,3050,3050,0
20240930,160700,190083455,3050,3050,3050,3050,0
20240930,160600,190083455,3050,3050,3050,3050,0
20240930,160500,190083455,3050,3050,3050,3050,0
20240930,160400,190083455,3050,3050,3050,3050,0
20240930,160300,190083455,3050,3050,3050,3050,0
20240930,160200,190083455,3050,3050,3050,3050,1193
20240930,160100,190083455,3050,3050,3050,3050,0
20240930,160000,190083455,3050,3050,3050,3050,0
20240930,155900,190083455,3050,3050,3050,3050,0
20240930,155800,190083455,3050,3050,3050,3050,0
20240930,155700,190083455,3050,3050,3050,3050,0
20240930,155600,190083455,3050,3050,3050,3050,0
20240930,155500,190083455,3050,3050,3050,3050,0
20240930,155400,190083455,3050,3050,3050,3050,0
20240930,155300,190083455,3050,3050,3050,3050,0
20240930,155200,190083455,3050,3050,3050,3050,0
20240930,155100,190083455,3050,3050,3050,3050,0
20240930,155000,190083455,3050,3050,3050,3050,0
20240930,154900,190083455,3050,3050,3050,3050,0
20240930,154800,190083455,3050,3050,3050,3050,0
20240930,154700,190083455,3050,3050,3050,3050,0
20240930,154600,190083455,3050,3050,3050,3050,0
20240930,154500,190083455,3050,3050,3050,3050,0
20240930,154400,190083455,3050,3050,3050,3050,0
20240930,154300,190083455,3050,3050,3050,3050,0
20240930,154200,190083455,3050,3050,3050,3050,0
20240930,154100,190083455,3050,3050,3050,3050,0
20240930,154000,190083455,3050,3050,3050,3050,0
20240930,153900,190083455,3050,3050,3050,3050,0
20240930,153800,190083455,3050,3050,3050,3050,0
20240930,153700,190083455,3050,3050,3050,3050,0
20240930,153600,190083455,3050,3050,3050,3050,0
20240930,153500,190083455,3050,3050,3050,3050,0
20240930,153400,190083455,3050,3050,3050,3050,0
20240930,153300,190083455,3050,3050,3050,3050,0
20240930,153200,190083455,3050,3050,3050,3050,1193
20240930,153100,190083455,3050,3050,3050,3050,0
20240930,153000,190083455,3050,3050,3050,3050,1193
20240930,152900,186444805,3055,3055,3055,3055,0
20240930,152800,186444805,3055,3055,3055,3055,0
20240930,152700,186444805,3055,3055,3055,3055,0
20240930,152600,186444805,3055,3055,3055,3055,0
20240930,152500,186444805,3055,3055,3055,3055,0
20240930,152400,186444805,3055,3055,3055,3055,0
20240930,152300,186444805,3055,3055,3055,3055,0
20240930,152200,186444805,3055,3055,3055,3055,0
20240930,152100,186444805,3055,3055,3055,3055,0
20240930,152000,186444805,3055,3055,3055,3055,0
20240930,151900,186444805,3055,3055,3055,3055,5
20240930,151800,186429530,3055,3055,3055,3055,505
20240930,151700,184886755,3060,3060,3060,3060,0
20240930,151600,184886755,3060,3060,3060,3060,19
20240930,151500,184828615,3060,3060,3060,3060,0
20240930,151400,184828615,3060,3060,3060,3060,0
20240930,151300,184828615,3060,3060,3060,3060,2
20240930,151200,184822495,3060,3060,3060,3060,0
20240930,151100,184822495,3060,3060,3060,3060,402
20240930,151000,183592375,3060,3060,3060,3060,0
20240930,150900,183592375,3060,3060,3060,3060,0
20240930,150800,183592375,3060,3060,3060,3060,0
20240930,150700,183592375,3060,3060,3060,3060,0
20240930,150600,183592375,3060,3060,3060,3060,0
20240930,150500,183592375,3060,3060,3060,3060,0
20240930,150400,183592375,3060,3060,3060,3060,5
20240930,150300,183577075,3050,3050,3050,3050,0
20240930,150200,183577075,3050,3050,3050,3050,0
20240930,150100,183577075,3050,3050,3050,3050,0
20240930,150000,183577075,3050,3050,3050,3050,0
20240930,145900,183577075,3050,3050,3050,3050,0
20240930,145800,183577075,3050,3050,3050,3050,0
20240930,145700,183577075,3050,3050,3050,3050,0
20240930,145600,183577075,3050,3050,3050,3050,810
20240930,145500,181106575,3075,3075,3075,3075,0
20240930,145400,181106575,3075,3075,3075,3075,0
20240930,145300,181106575,3075,3075,3075,3075,0
20240930,145200,181106575,3075,3075,3075,3075,0
20240930,145100,181106575,3075,3075,3075,3075,0
20240930,145000,181106575,3075,3075,3075,3075,20
20240930,144900,181045075,3075,3075,3075,3075,6
20240930,144800,181026625,3070,3070,3070,3070,0
20240930,144700,181026625,3070,3070,3070,3070,215
20240930,144600,180366575,3085,3085,3085,3085,0
20240930,144500,180366575,3085,3085,3085,3085,0
20240930,144400,180366575,3085,3085,3085,3085,0
20240930,144300,180366575,3085,3080,3085,3080,4117
20240930,144200,167685195,3080,3080,3080,3080,0
20240930,144100,167685195,3080,3080,3080,3080,2
20240930,144000,167679035,3070,3070,3070,3070,0
20240930,143900,167679035,3070,3070,3070,3070,0
20240930,143800,167679035,3070,3075,3075,3070,1019
20240930,143700,164549000,3075,3075,3075,3075,0
20240930,143600,164549000,3075,3075,3075,3075,0
20240930,143500,164549000,3075,3075,3075,3075,0
20240930,143400,164549000,3075,3075,3075,3075,0
20240930,143300,164549000,3075,3075,3075,3075,0
20240930,143200,164549000,3075,3075,3075,3075,41
20240930,143100,164422925,3075,3075,3075,3075,0
20240930,143000,164422925,3075,3075,3075,3075,0
20240930,142900,164422925,3075,3085,3085,3075,22
20240930,142800,164355155,3085,3085,3085,3085,0
20240930,142700,164355155,3085,3085,3085,3085,0
20240930,142600,164355155,3085,3085,3085,3085,1
20240930,142500,164352070,3070,3070,3070,3070,0
20240930,142400,164352070,3070,3070,3070,3070,0
20240930,142300,164352070,3070,3070,3070,3070,158
20240930,142200,163867010,3070,3085,3085,3070,6
20240930,142100,163848515,3085,3085,3085,3085,0
20240930,142000,163848515,3085,3085,3085,3085,2
20240930,141900,163842345,3070,3070,3070,3070,0
20240930,141800,163842345,3070,3070,3070,3070,0
20240930,141700,163842345,3070,3070,3070,3070,0
20240930,141600,163842345,3070,3070,3070,3070,0
20240930,141500,163842345,3070,3070,3070,3070,0
20240930,141400,163842345,3070,3070,3070,3070,0
20240930,141300,163842345,3070,3070,3070,3070,424
20240930,141200,162540665,3070,3070,3070,3070,1
20240930,141100,162537595,3050,3050,3050,3050,0
20240930,141000,162537595,3050,3050,3050,3050,0
20240930,140900,162537595,3050,3050,3050,3050,0
20240930,140800,162537595,3050,3050,3050,3050,100
20240930,140700,162232595,3050,3050,3050,3050,0
20240930,140600,162232595,3050,3050,3050,3050,0
20240930,140500,162232595,3050,3050,3050,3050,0
20240930,140400,162232595,3050,3050,3050,3050,0
20240930,140300,162232595,3050,3050,3050,3050,0
20240930,140200,162232595,3050,3050,3050,3050,81
20240930,140100,161985545,3070,3070,3070,3070,0
20240930,140000,161985545,3070,3070,3070,3070,0
20240930,135900,161985545,3070,3070,3070,3070,143
20240930,135800,161546535,3070,3070,3070,3070,1
20240930,135700,161543465,3050,3050,3050,3050,1022
20240930,135600,158426365,3055,3055,3055,3055,0
20240930,135500,158426365,3055,3055,3055,3055,0
20240930,135400,158426365,3055,3055,3055,3055,0
20240930,135300,158426365,3055,3055,3055,3055,0
20240930,135200,158426365,3055,3065,3065,3055,727
20240930,135100,156205365,3070,3070,3070,3070,0
20240930,135000,156205365,3070,3070,3070,3070,0
20240930,134900,156205365,3070,3075,3075,3070,2490
20240930,134800,148560235,3080,3080,3080,3080,1
20240930,134700,148557155,3085,3085,3085,3085,1
20240930,134600,148554070,3090,3090,3090,3090,0
20240930,134500,148554070,3090,3095,3095,3090,6851
20240930,134400,127350230,3095,3095,3095,3095,1
20240930,134300,127347135,3095,3070,3095,3070,10006
20240930,134200,96385235,3070,3070,3070,3070,1
20240930,134100,96382165,3085,3085,3085,3085,0
20240930,134000,96382165,3085,3085,3085,3085,0
20240930,133900,96382165,3085,3085,3085,3085,3865
20240930,133800,84458640,3070,3070,3070,3070,4
20240930,133700,84446360,3070,3040,3090,3040,11207
20240930,133600,50029470,3030,3025,3030,3025,1609
20240930,133500,45159200,3010,3010,3010,3010,0
20240930,133400,45159200,3010,3010,3010,3010,0
20240930,133300,45159200,3010,3010,3010,3010,0
20240930,133200,45159200,3010,3010,3010,3010,0
20240930,133100,45159200,3010,3010,3010,3010,0
20240930,133000,45159200,3010,3010,3010,3010,0
20240930,132900,45159200,3010,3010,3010,3010,0
20240930,132800,45159200,3010,3010,3010,3010,0
20240930,132700,45159200,3010,3010,3010,3010,20
20240930,132600,45099000,3025,3025,3025,3025,0
20240930,132500,45099000,3025,3025,3025,3025,0
20240930,132400,45099000,3025,3025,3025,3025,0
20240930,132300,45099000,3025,3025,3025,3025,0
20240930,132200,45099000,3025,3025,3025,3025,0
20240930,132100,45099000,3025,3025,3025,3025,0
20240930,132000,45099000,3025,3025,3025,3025,0
20240930,131900,45099000,3025,3025,3025,3025,0
20240930,131800,45099000,3025,3025,3025,3025,13
20240930,131700,45059675,3015,3015,3015,3015,0
20240930,131600,45059675,3015,3015,3015,3015,0
20240930,131500,45059675,3015,3015,3015,3015,0
20240930,131400,45059675,3015,3015,3015,3015,0
20240930,131300,45059675,3015,3015,3015,3015,0
20240930,131200,45059675,3015,3015,3015,3015,0
20240930,131100,45059675,3015,3015,3015,3015,0
20240930,131000,45059675,3015,3015,3015,3015,0
20240930,130900,45059675,3015,3015,3015,3015,0
20240930,130800,45059675,3015,3015,3015,3015,20
20240930,130700,44999375,3010,3010,3010,3010,0
20240930,130600,44999375,3010,3010,3010,3010,0
20240930,130500,44999375,3010,3010,3010,3010,0
20240930,130400,44999375,3010,3010,3010,3010,0
20240930,130300,44999375,3010,3010,3010,3010,0
20240930,130200,44999375,3010,3010,3010,3010,0
20240930,130100,44999375,3010,3010,3010,3010,0
20240930,130000,44999375,3010,3010,3010,3010,0
20240930,125900,44999375,3010,3010,3010,3010,0
20240930,125800,44999375,3010,3010,3010,3010,0
20240930,125700,44999375,3010,3010,3010,3010,0
20240930,125600,44999375,3010,3010,3010,3010,0
20240930,125500,44999375,3010,3010,3010,3010,0
20240930,125400,44999375,3010,3010,3010,3010,0
20240930,125300,44999375,3010,3010,3010,3010,0
20240930,125200,44999375,3010,3010,3010,3010,0
20240930,125100,44999375,3010,3010,3010,3010,0
20240930,125000,44999375,3010,3010,3010,3010,0
20240930,124900,44999375,3010,3010,3010,3010,0
20240930,124800,44999375,3010,3010,3010,3010,0
20240930,124700,44999375,3010,3010,3010,3010,0
20240930,124600,44999375,3010,3010,3010,3010,0
20240930,124500,44999375,3010,3010,3010,3010,0
20240930,124400,44999375,3010,3010,3010,3010,0
20240930,124300,44999375,3010,3010,3010,3010,0
20240930,124200,44999375,3010,3010,3010,3010,0
20240930,124100,44999375,3010,3010,3010,3010,2
20240930,124000,44993355,3010,3010,3010,3010,0
20240930,123900,44993355,3010,3010,3010,3010,0
20240930,123800,44993355,3010,3010,3010,3010,0
20240930,123700,44993355,3010,3010,3010,3010,0
20240930,123600,44993355,3010,3010,3010,3010,0
20240930,123500,44993355,3010,3010,3010,3010,0
20240930,123400,44993355,3010,3010,3010,3010,0
20240930,123300,44993355,3010,3010,3010,3010,0
20240930,123200,44993355,3010,3010,3010,3010,0
20240930,123100,44993355,3010,3010,3010,3010,0
20240930,123000,44993355,3010,3010,3010,3010,0
20240930,122900,44993355,3010,3010,3010,3010,0
20240930,122800,44993355,3010,3010,3010,3010,0
20240930,122700,44993355,3010,3010,3010,3010,0
20240930,122600,44993355,3010,3010,3010,3010,0
20240930,122500,44993355,3010,3010,3010,3010,0
20240930,122400,44993355,3010,3010,3010,3010,0
20240930,122300,44993355,3010,3010,3010,3010,0
20240930,122200,44993355,3010,3010,3010,3010,0
20240930,122100,44993355,3010,3010,3010,3010,0
20240930,122000,44993355,3010,3010,3010,3010,0
20240930,121900,44993355,3010,3010,3010,3010,0
20240930,121800,44993355,3010,3010,3010,3010,0
20240930,121700,44993355,3010,3010,3010,3010,125
20240930,121600,44617105,3025,3025,3025,3025,0
20240930,121500,44617105,3025,3025,3025,3025,0
20240930,121400,44617105,3025,3025,3025,3025,0
20240930,121300,44617105,3025,3025,3025,3025,0
20240930,121200,44617105,3025,3025,3025,3025,0
20240930,121100,44617105,3025,3025,3025,3025,0
20240930,121000,44617105,3025,3025,3025,3025,0
20240930,120900,44617105,3025,3025,3025,3025,0
20240930,120800,44617105,3025,3025,3025,3025,2
20240930,120700,44611055,3010,3010,3010,3010,0
20240930,120600,44611055,3010,3010,3010,3010,0
20240930,120500,44611055,3010,3010,3010,3010,0
20240930,120400,44611055,3010,3010,3010,3010,0
20240930,120300,44611055,3010,3010,3010,3010,0
20240930,120200,44611055,3010,3010,3010,3010,0
20240930,120100,44611055,3010,3010,3010,3010,0
20240930,120000,44611055,3010,3010,3010,3010,0
20240930,115900,44611055,3010,3010,3010,3010,0
20240930,115800,44611055,3010,3010,3010,3010,0
20240930,115700,44611055,3010,3010,3010,3010,0
20240930,115600,44611055,3010,3010,3010,3010,0
20240930,115500,44611055,3010,3010,3010,3010,0
20240930,115400,44611055,3010,3010,3010,3010,0
20240930,115300,44611055,3010,3010,3010,3010,0
20240930,115200,44611055,3010,3010,3010,3010,0
20240930,115100,44611055,3010,3010,3010,3010,0
20240930,115000,44611055,3010,3010,3010,3010,0
20240930,114900,44611055,3010,3010,3010,3010,0
20240930,114800,44611055,3010,3010,3010,3010,0
20240930,114700,44611055,3010,3010,3010,3010,0
20240930,114600,44611055,3010,3010,3010,3010,0
20240930,114500,44611055,3010,3010,3010,3010,0
20240930,114400,44611055,3010,3010,3010,3010,0
20240930,114300,44611055,3010,3010,3010,3010,0
20240930,114200,44611055,3010,3010,3010,3010,0
20240930,114100,44611055,3010,3010,3010,3010,5
20240930,114000,44596005,3010,3010,3010,3010,1
20240930,113900,44592995,3030,3030,3030,3030,0
20240930,113800,44592995,3030,3030,3030,3030,0
20240930,113700,44592995,3030,3030,3030,3030,0
20240930,113600,44592995,3030,3030,3030,3030,0
20240930,113500,44592995,3030,3030,3030,3030,0
20240930,113400,44592995,3030,3030,3030,3030,0
20240930,113300,44592995,3030,3030,3030,3030,0
20240930,113200,44592995,3030,3030,3030,3030,0
20240930,113100,44592995,3030,3030,3030,3030,41
20240930,113000,44468765,3010,3010,3010,3010,0
20240930,112900,44468765,3010,3010,3010,3010,0
20240930,112800,44468765,3010,3010,3010,3010,0
20240930,112700,44468765,3010,3010,3010,3010,0
20240930,112600,44468765,3010,3010,3010,3010,0
20240930,112500,44468765,3010,3010,3010,3010,0
20240930,112400,44468765,3010,3010,3010,3010,0
20240930,112300,44468765,3010,3010,3010,3010,0
20240930,112200,44468765,3010,3010,3010,3010,0
20240930,112100,44468765,3010,3010,3010,3010,130
20240930,112000,44077465,3020,3020,3020,3020,6
20240930,111900,44059345,3020,3020,3020,3020,7543
20240930,111800,21279485,3050,3050,3050,3050,0
20240930,111700,21279485,3050,3015,3050,3015,2745
20240930,111600,13002175,2995,2995,2995,2995,0
20240930,111500,13002175,2995,2995,2995,2995,0
20240930,111400,13002175,2995,2995,2995,2995,0
20240930,111300,13002175,2995,2995,2995,2995,0
20240930,111200,13002175,2995,2995,2995,2995,1
20240930,111100,12999180,3000,3000,3000,3000,0
20240930,111000,12999180,3000,3000,3000,3000,0
20240930,110900,12999180,3000,3000,3000,3000,0
20240930,110800,12999180,3000,3000,3000,3000,0
20240930,110700,12999180,3000,3015,3015,3000,452
20240930,110600,11643165,3010,3010,3010,3010,0
20240930,110500,11643165,3010,3010,3010,3010,0
20240930,110400,11643165,3010,3010,3010,3010,0
20240930,110300,11643165,3010,3010,3010,3010,3
20240930,110200,11634135,3010,3010,3010,3010,0
20240930,110100,11634135,3010,3010,3010,3010,0
20240930,110000,11634135,3010,3010,3010,3010,5
20240930,105900,11619085,3015,3010,3015,3010,10
20240930,105800,11588980,3010,3010,3010,3010,17
20240930,105700,11537810,3015,3015,3015,3015,0
20240930,105600,11537810,3015,3015,3015,3015,0
20240930,105500,11537810,3015,3015,3015,3015,0
20240930,105400,11537810,3015,3015,3015,3015,0
20240930,105300,11537810,3015,3015,3015,3015,0
20240930,105200,11537810,3015,3015,3015,3015,1
20240930,105100,11534795,3015,3015,3015,3015,0
20240930,105000,11534795,3015,3015,3015,3015,0
20240930,104900,11534795,3015,3015,3015,3015,0
20240930,104800,11534795,3015,3015,3015,3015,0
20240930,104700,11534795,3015,3015,3015,3015,0
20240930,104600,11534795,3015,3015,3015,3015,0
20240930,104500,11534795,3015,3015,3015,3015,0
20240930,104400,11534795,3015,3015,3015,3015,0
20240930,104300,11534795,3015,3015,3015,3015,0
20240930,104200,11534795,3015,3015,3015,3015,0
20240930,104100,11534795,3015,3015,3015,3015,0
20240930,104000,11534795,3015,3015,3015,3015,0
20240930,103900,11534795,3015,3015,3015,3015,0
20240930,103800,11534795,3015,3015,3015,3015,1
20240930,103700,11531780,3015,3015,3015,3015,0
20240930,103600,11531780,3015,3015,3015,3015,0
20240930,103500,11531780,3015,3015,3015,3015,0
20240930,103400,11531780,3015,3015,3015,3015,0
20240930,103300,11531780,3015,3015,3015,3015,0
20240930,103200,11531780,3015,3015,3015,3015,0
20240930,103100,11531780,3015,3015,3015,3015,0
20240930,103000,11531780,3015,3005,3015,3005,31
20240930,102900,11438515,3000,3000,3000,3000,49
20240930,102800,11291515,3005,3005,3005,3005,0
20240930,102700,11291515,3005,3005,3005,3005,0
20240930,102600,11291515,3005,3005,3005,3005,0
20240930,102500,11291515,3005,3005,3005,3005,0
20240930,102400,11291515,3005,3005,3005,3005,0
20240930,102300,11291515,3005,3005,3005,3005,0
20240930,102200,11291515,3005,3005,3005,3005,0
20240930,102100,11291515,3005,3005,3005,3005,0
20240930,102000,11291515,3005,3005,3005,3005,0
20240930,101900,11291515,3005,3005,3005,3005,0
20240930,101800,11291515,3005,3005,3005,3005,0
20240930,101700,11291515,3005,3005,3005,3005,0
20240930,101600,11291515,3005,3005,3005,3005,0
20240930,101500,11291515,3005,3005,3005,3005,0
20240930,101400,11291515,3005,3005,3005,3005,0
20240930,101300,11291515,3005,3005,3005,3005,0
20240930,101200,11291515,3005,3005,3005,3005,0
20240930,101100,11291515,3005,3005,3005,3005,0
20240930,101000,11291515,3005,3005,3005,3005,0
20240930,100900,11291515,3005,3005,3005,3005,0
20240930,100800,11291515,3005,3005,3005,3005,1
20240930,100700,11288510,2990,2990,2990,2990,0
20240930,100600,11288510,2990,2995,2995,2990,374
20240930,100500,10169950,3015,3015,3015,3015,0
20240930,100400,10169950,3015,3015,3015,3015,0
20240930,100300,10169950,3015,3015,3015,3015,3
20240930,100200,10160905,3015,3015,3015,3015,0
20240930,100100,10160905,3015,3015,3015,3015,0
20240930,100000,10160905,3015,3015,3015,3015,0
20240930,095900,10160905,3015,3015,3015,3015,0
20240930,095800,10160905,3015,3015,3015,3015,0
20240930,095700,10160905,3015,3015,3015,3015,0
20240930,095600,10160905,3015,3015,3015,3015,1
20240930,095500,10157890,3015,3015,3015,3015,0
20240930,095400,10157890,3015,3015,3015,3015,0
20240930,095300,10157890,3015,3005,3015,3000,288
20240930,095200,9293575,3010,3010,3010,3010,0
20240930,095100,9293575,3010,3010,3010,3010,0
20240930,095000,9293575,3010,3015,3015,3010,121
20240930,094900,8928925,3015,3015,3015,3015,0
20240930,094800,8928925,3015,3015,3015,3015,0
20240930,094700,8928925,3015,3015,3015,3015,0
20240930,094600,8928925,3015,3015,3015,3015,2
20240930,094500,8922895,3015,3015,3015,3015,0
20240930,094400,8922895,3015,3015,3015,3015,0
20240930,094300,8922895,3015,3015,3015,3015,0
20240930,094200,8922895,3015,3005,3015,3005,25
20240930,094100,8847690,3000,3000,3000,3000,0
20240930,094000,8847690,3000,3000,3000,3000,10
20240930,093900,8817690,3015,3015,3015,3015,0
20240930,093800,8817690,3015,2990,3015,2990,31
20240930,093700,8724975,2990,2995,2995,2990,244
20240930,093600,7994915,2995,2995,2995,2995,0
20240930,093500,7994915,2995,2995,2995,2995,0
20240930,093400,7994915,2995,2995,2995,2995,0
20240930,093300,7994915,2995,2995,2995,2995,0
20240930,093200,7994915,2995,2995,2995,2995,0
20240930,093100,7994915,2995,2995,2995,2995,0
20240930,093000,7994915,2995,2995,2995,2995,2
20240930,092900,7988925,3000,3000,3000,3000,0
20240930,092800,7988925,3000,3000,3000,3000,0
20240930,092700,7988925,3000,3000,3000,3000,0
20240930,092600,7988925,3000,3000,3000,3000,0
20240930,092500,7988925,3000,3000,3000,3000,292
20240930,092400,7112925,3025,3025,3025,3025,50
20240930,092300,6961675,3025,3025,3025,3025,0
20240930,092200,6961675,3025,3025,3025,3025,1
20240930,092100,6958650,2995,2995,2995,2995,0
20240930,092000,6958650,2995,2995,2995,2995,0
20240930,091900,6958650,2995,3010,3010,2995,46
20240930,091800,6820580,3030,3015,3030,3005,342
20240930,091700,5790440,3010,3010,3010,3010,0
20240930,091600,5790440,3010,3010,3010,3010,0
20240930,091500,5790440,3010,3010,3010,3010,0
20240930,091400,5790440,3010,3010,3010,3010,0
20240930,091300,5790440,3010,3010,3010,3010,38
20240930,091200,5676060,3010,3010,3010,3010,177
20240930,091100,5143290,3065,3005,3075,3005,5
20240930,091000,5128015,3080,2995,3080,2995,839
20240930,090900,2614645,3000,3000,3000,3000,0
20240930,090800,2614645,3000,3000,3000,3000,0
20240930,090700,2614645,3000,3000,3000,3000,0
20240930,090600,2614645,3000,2970,3000,2970,5
20240930,090500,2599765,2975,2975,2975,2975,0
20240930,090400,2599765,2975,3000,3000,2975,330
20240930,090300,1614410,3000,3000,3000,3000,0
20240930,090200,1614410,3000,3000,3000,3000,30
20240930,090100,1524410,2995,2995,2995,2995,3
20240930,090000,1515425,2995,2995,2995,2985,506