KissMeData/176750/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,203100,187779880,13000,13000,13000,13000,875
20240930,203000,187779880,13000,13000,13000,13000,0
20240930,202900,187779880,13000,13000,13000,13000,0
20240930,202800,187779880,13000,13000,13000,13000,0
20240930,202700,187779880,13000,13000,13000,13000,0
20240930,202600,187779880,13000,13000,13000,13000,0
20240930,202500,187779880,13000,13000,13000,13000,0
20240930,202400,187779880,13000,13000,13000,13000,0
20240930,202300,187779880,13000,13000,13000,13000,0
20240930,202200,187779880,13000,13000,13000,13000,0
20240930,202100,187779880,13000,13000,13000,13000,0
20240930,202000,187779880,13000,13000,13000,13000,0
20240930,201900,187779880,13000,13000,13000,13000,0
20240930,201800,187779880,13000,13000,13000,13000,0
20240930,201700,187779880,13000,13000,13000,13000,0
20240930,201600,187779880,13000,13000,13000,13000,0
20240930,201500,187779880,13000,13000,13000,13000,0
20240930,201400,187779880,13000,13000,13000,13000,0
20240930,201300,187779880,13000,13000,13000,13000,0
20240930,201200,187779880,13000,13000,13000,13000,0
20240930,201100,187779880,13000,13000,13000,13000,0
20240930,201000,187779880,13000,13000,13000,13000,0
20240930,200900,187779880,13000,13000,13000,13000,0
20240930,200800,187779880,13000,13000,13000,13000,0
20240930,200700,187779880,13000,13000,13000,13000,0
20240930,200600,187779880,13000,13000,13000,13000,0
20240930,200500,187779880,13000,13000,13000,13000,0
20240930,200400,187779880,13000,13000,13000,13000,0
20240930,200300,187779880,13000,13000,13000,13000,0
20240930,200200,187779880,13000,13000,13000,13000,0
20240930,200100,187779880,13000,13000,13000,13000,875
20240930,200000,187779880,13000,13000,13000,13000,0
20240930,195900,187779880,13000,13000,13000,13000,0
20240930,195800,187779880,13000,13000,13000,13000,0
20240930,195700,187779880,13000,13000,13000,13000,0
20240930,195600,187779880,13000,13000,13000,13000,0
20240930,195500,187779880,13000,13000,13000,13000,0
20240930,195400,187779880,13000,13000,13000,13000,0
20240930,195300,187779880,13000,13000,13000,13000,0
20240930,195200,187779880,13000,13000,13000,13000,0
20240930,195100,187779880,13000,13000,13000,13000,0
20240930,195000,187779880,13000,13000,13000,13000,0
20240930,194900,187779880,13000,13000,13000,13000,0
20240930,194800,187779880,13000,13000,13000,13000,0
20240930,194700,187779880,13000,13000,13000,13000,0
20240930,194600,187779880,13000,13000,13000,13000,0
20240930,194500,187779880,13000,13000,13000,13000,0
20240930,194400,187779880,13000,13000,13000,13000,0
20240930,194300,187779880,13000,13000,13000,13000,0
20240930,194200,187779880,13000,13000,13000,13000,0
20240930,194100,187779880,13000,13000,13000,13000,0
20240930,194000,187779880,13000,13000,13000,13000,0
20240930,193900,187779880,13000,13000,13000,13000,0
20240930,193800,187779880,13000,13000,13000,13000,0
20240930,193700,187779880,13000,13000,13000,13000,0
20240930,193600,187779880,13000,13000,13000,13000,0
20240930,193500,187779880,13000,13000,13000,13000,0
20240930,193400,187779880,13000,13000,13000,13000,0
20240930,193300,187779880,13000,13000,13000,13000,0
20240930,193200,187779880,13000,13000,13000,13000,0
20240930,193100,187779880,13000,13000,13000,13000,875
20240930,193000,187779880,13000,13000,13000,13000,0
20240930,192900,187779880,13000,13000,13000,13000,0
20240930,192800,187779880,13000,13000,13000,13000,0
20240930,192700,187779880,13000,13000,13000,13000,0
20240930,192600,187779880,13000,13000,13000,13000,0
20240930,192500,187779880,13000,13000,13000,13000,0
20240930,192400,187779880,13000,13000,13000,13000,0
20240930,192300,187779880,13000,13000,13000,13000,0
20240930,192200,187779880,13000,13000,13000,13000,0
20240930,192100,187779880,13000,13000,13000,13000,0
20240930,192000,187779880,13000,13000,13000,13000,0
20240930,191900,187779880,13000,13000,13000,13000,0
20240930,191800,187779880,13000,13000,13000,13000,0
20240930,191700,187779880,13000,13000,13000,13000,0
20240930,191600,187779880,13000,13000,13000,13000,0
20240930,191500,187779880,13000,13000,13000,13000,0
20240930,191400,187779880,13000,13000,13000,13000,0
20240930,191300,187779880,13000,13000,13000,13000,0
20240930,191200,187779880,13000,13000,13000,13000,0
20240930,191100,187779880,13000,13000,13000,13000,0
20240930,191000,187779880,13000,13000,13000,13000,0
20240930,190900,187779880,13000,13000,13000,13000,0
20240930,190800,187779880,13000,13000,13000,13000,0
20240930,190700,187779880,13000,13000,13000,13000,0
20240930,190600,187779880,13000,13000,13000,13000,0
20240930,190500,187779880,13000,13000,13000,13000,0
20240930,190400,187779880,13000,13000,13000,13000,0
20240930,190300,187779880,13000,13000,13000,13000,0
20240930,190200,187779880,13000,13000,13000,13000,0
20240930,190100,187779880,13000,13000,13000,13000,875
20240930,190000,187779880,13000,13000,13000,13000,0
20240930,185900,187779880,13000,13000,13000,13000,0
20240930,185800,187779880,13000,13000,13000,13000,0
20240930,185700,187779880,13000,13000,13000,13000,0
20240930,185600,187779880,13000,13000,13000,13000,0
20240930,185500,187779880,13000,13000,13000,13000,0
20240930,185400,187779880,13000,13000,13000,13000,0
20240930,185300,187779880,13000,13000,13000,13000,0
20240930,185200,187779880,13000,13000,13000,13000,0
20240930,185100,187779880,13000,13000,13000,13000,0
20240930,185000,187779880,13000,13000,13000,13000,0
20240930,184900,187779880,13000,13000,13000,13000,0
20240930,184800,187779880,13000,13000,13000,13000,0
20240930,184700,187779880,13000,13000,13000,13000,0
20240930,184600,187779880,13000,13000,13000,13000,0
20240930,184500,187779880,13000,13000,13000,13000,0
20240930,184400,187779880,13000,13000,13000,13000,0
20240930,184300,187779880,13000,13000,13000,13000,0
20240930,184200,187779880,13000,13000,13000,13000,0
20240930,184100,187779880,13000,13000,13000,13000,0
20240930,184000,187779880,13000,13000,13000,13000,0
20240930,183900,187779880,13000,13000,13000,13000,0
20240930,183800,187779880,13000,13000,13000,13000,0
20240930,183700,187779880,13000,13000,13000,13000,0
20240930,183600,187779880,13000,13000,13000,13000,0
20240930,183500,187779880,13000,13000,13000,13000,0
20240930,183400,187779880,13000,13000,13000,13000,0
20240930,183300,187779880,13000,13000,13000,13000,0
20240930,183200,187779880,13000,13000,13000,13000,0
20240930,183100,187779880,13000,13000,13000,13000,875
20240930,183000,187779880,13000,13000,13000,13000,0
20240930,182900,187779880,13000,13000,13000,13000,0
20240930,182800,187779880,13000,13000,13000,13000,0
20240930,182700,187779880,13000,13000,13000,13000,0
20240930,182600,187779880,13000,13000,13000,13000,0
20240930,182500,187779880,13000,13000,13000,13000,0
20240930,182400,187779880,13000,13000,13000,13000,0
20240930,182300,187779880,13000,13000,13000,13000,0
20240930,182200,187779880,13000,13000,13000,13000,0
20240930,182100,187779880,13000,13000,13000,13000,0
20240930,182000,187779880,13000,13000,13000,13000,0
20240930,181900,187779880,13000,13000,13000,13000,0
20240930,181800,187779880,13000,13000,13000,13000,0
20240930,181700,187779880,13000,13000,13000,13000,0
20240930,181600,187779880,13000,13000,13000,13000,0
20240930,181500,187779880,13000,13000,13000,13000,0
20240930,181400,187779880,13000,13000,13000,13000,0
20240930,181300,187779880,13000,13000,13000,13000,0
20240930,181200,187779880,13000,13000,13000,13000,0
20240930,181100,187779880,13000,13000,13000,13000,0
20240930,181000,187779880,13000,13000,13000,13000,0
20240930,180900,187779880,13000,13000,13000,13000,0
20240930,180800,187779880,13000,13000,13000,13000,0
20240930,180700,187779880,13000,13000,13000,13000,0
20240930,180600,187779880,13000,13000,13000,13000,0
20240930,180500,187779880,13000,13000,13000,13000,0
20240930,180400,187779880,13000,13000,13000,13000,0
20240930,180300,187779880,13000,13000,13000,13000,0
20240930,180200,187779880,13000,13000,13000,13000,0
20240930,180100,187779880,13000,13000,13000,13000,875
20240930,180000,187779880,13000,13000,13000,13000,0
20240930,175900,187779880,13000,13000,13000,13000,0
20240930,175800,187779880,13000,13000,13000,13000,0
20240930,175700,187779880,13000,13000,13000,13000,0
20240930,175600,187779880,13000,13000,13000,13000,0
20240930,175500,187779880,13000,13000,13000,13000,0
20240930,175400,187779880,13000,13000,13000,13000,0
20240930,175300,187779880,13000,13000,13000,13000,0
20240930,175200,187779880,13000,13000,13000,13000,0
20240930,175100,187779880,13000,13000,13000,13000,0
20240930,175000,187779880,13000,13000,13000,13000,0
20240930,174900,187779880,13000,13000,13000,13000,0
20240930,174800,187779880,13000,13000,13000,13000,0
20240930,174700,187779880,13000,13000,13000,13000,0
20240930,174600,187779880,13000,13000,13000,13000,0
20240930,174500,187779880,13000,13000,13000,13000,0
20240930,174400,187779880,13000,13000,13000,13000,0
20240930,174300,187779880,13000,13000,13000,13000,0
20240930,174200,187779880,13000,13000,13000,13000,0
20240930,174100,187779880,13000,13000,13000,13000,0
20240930,174000,187779880,13000,13000,13000,13000,0
20240930,173900,187779880,13000,13000,13000,13000,0
20240930,173800,187779880,13000,13000,13000,13000,0
20240930,173700,187779880,13000,13000,13000,13000,0
20240930,173600,187779880,13000,13000,13000,13000,0
20240930,173500,187779880,13000,13000,13000,13000,0
20240930,173400,187779880,13000,13000,13000,13000,0
20240930,173300,187779880,13000,13000,13000,13000,0
20240930,173200,187779880,13000,13000,13000,13000,0
20240930,173100,187779880,13000,13000,13000,13000,875
20240930,173000,187779880,13000,13000,13000,13000,0
20240930,172900,187779880,13000,13000,13000,13000,0
20240930,172800,187779880,13000,13000,13000,13000,0
20240930,172700,187779880,13000,13000,13000,13000,0
20240930,172600,187779880,13000,13000,13000,13000,0
20240930,172500,187779880,13000,13000,13000,13000,0
20240930,172400,187779880,13000,13000,13000,13000,0
20240930,172300,187779880,13000,13000,13000,13000,0
20240930,172200,187779880,13000,13000,13000,13000,0
20240930,172100,187779880,13000,13000,13000,13000,0
20240930,172000,187779880,13000,13000,13000,13000,0
20240930,171900,187779880,13000,13000,13000,13000,0
20240930,171800,187779880,13000,13000,13000,13000,0
20240930,171700,187779880,13000,13000,13000,13000,0
20240930,171600,187779880,13000,13000,13000,13000,0
20240930,171500,187779880,13000,13000,13000,13000,0
20240930,171400,187779880,13000,13000,13000,13000,0
20240930,171300,187779880,13000,13000,13000,13000,0
20240930,171200,187779880,13000,13000,13000,13000,0
20240930,171100,187779880,13000,13000,13000,13000,0
20240930,171000,187779880,13000,13000,13000,13000,0
20240930,170900,187779880,13000,13000,13000,13000,0
20240930,170800,187779880,13000,13000,13000,13000,0
20240930,170700,187779880,13000,13000,13000,13000,0
20240930,170600,187779880,13000,13000,13000,13000,0
20240930,170500,187779880,13000,13000,13000,13000,0
20240930,170400,187779880,13000,13000,13000,13000,0
20240930,170300,187779880,13000,13000,13000,13000,0
20240930,170200,187779880,13000,13000,13000,13000,0
20240930,170100,187779880,13000,13000,13000,13000,875
20240930,170000,187779880,13000,13000,13000,13000,0
20240930,165900,187779880,13000,13000,13000,13000,0
20240930,165800,187779880,13000,13000,13000,13000,0
20240930,165700,187779880,13000,13000,13000,13000,0
20240930,165600,187779880,13000,13000,13000,13000,0
20240930,165500,187779880,13000,13000,13000,13000,0
20240930,165400,187779880,13000,13000,13000,13000,0
20240930,165300,187779880,13000,13000,13000,13000,0
20240930,165200,187779880,13000,13000,13000,13000,0
20240930,165100,187779880,13000,13000,13000,13000,0
20240930,165000,187779880,13000,13000,13000,13000,0
20240930,164900,187779880,13000,13000,13000,13000,0
20240930,164800,187779880,13000,13000,13000,13000,0
20240930,164700,187779880,13000,13000,13000,13000,0
20240930,164600,187779880,13000,13000,13000,13000,0
20240930,164500,187779880,13000,13000,13000,13000,0
20240930,164400,187779880,13000,13000,13000,13000,0
20240930,164300,187779880,13000,13000,13000,13000,0
20240930,164200,187779880,13000,13000,13000,13000,0
20240930,164100,187779880,13000,13000,13000,13000,0
20240930,164000,187779880,13000,13000,13000,13000,0
20240930,163900,187779880,13000,13000,13000,13000,0
20240930,163800,187779880,13000,13000,13000,13000,0
20240930,163700,187779880,13000,13000,13000,13000,0
20240930,163600,187779880,13000,13000,13000,13000,0
20240930,163500,187779880,13000,13000,13000,13000,0
20240930,163400,187779880,13000,13000,13000,13000,0
20240930,163300,187779880,13000,13000,13000,13000,0
20240930,163200,187779880,13000,13000,13000,13000,0
20240930,163100,187779880,13000,13000,13000,13000,875
20240930,163000,187779880,13000,13000,13000,13000,0
20240930,162900,187779880,13000,13000,13000,13000,0
20240930,162800,187779880,13000,13000,13000,13000,0
20240930,162700,187779880,13000,13000,13000,13000,0
20240930,162600,187779880,13000,13000,13000,13000,0
20240930,162500,187779880,13000,13000,13000,13000,0
20240930,162400,187779880,13000,13000,13000,13000,0
20240930,162300,187779880,13000,13000,13000,13000,0
20240930,162200,187779880,13000,13000,13000,13000,0
20240930,162100,187779880,13000,13000,13000,13000,0
20240930,162000,187779880,13000,13000,13000,13000,0
20240930,161900,187779880,13000,13000,13000,13000,0
20240930,161800,187779880,13000,13000,13000,13000,0
20240930,161700,187779880,13000,13000,13000,13000,0
20240930,161600,187779880,13000,13000,13000,13000,0
20240930,161500,187779880,13000,13000,13000,13000,0
20240930,161400,187779880,13000,13000,13000,13000,0
20240930,161300,187779880,13000,13000,13000,13000,0
20240930,161200,187779880,13000,13000,13000,13000,0
20240930,161100,187779880,13000,13000,13000,13000,0
20240930,161000,187779880,13000,13000,13000,13000,0
20240930,160900,187779880,13000,13000,13000,13000,0
20240930,160800,187779880,13000,13000,13000,13000,0
20240930,160700,187779880,13000,13000,13000,13000,0
20240930,160600,187779880,13000,13000,13000,13000,0
20240930,160500,187779880,13000,13000,13000,13000,0
20240930,160400,187779880,13000,13000,13000,13000,0
20240930,160300,187779880,13000,13000,13000,13000,0
20240930,160200,187779880,13000,13000,13000,13000,0
20240930,160100,187779880,13000,13000,13000,13000,875
20240930,160000,187779880,13000,13000,13000,13000,0
20240930,155900,187779880,13000,13000,13000,13000,0
20240930,155800,187779880,13000,13000,13000,13000,0
20240930,155700,187779880,13000,13000,13000,13000,0
20240930,155600,187779880,13000,13000,13000,13000,0
20240930,155500,187779880,13000,13000,13000,13000,0
20240930,155400,187779880,13000,13000,13000,13000,0
20240930,155300,187779880,13000,13000,13000,13000,0
20240930,155200,187779880,13000,13000,13000,13000,0
20240930,155100,187779880,13000,13000,13000,13000,0
20240930,155000,187779880,13000,13000,13000,13000,0
20240930,154900,187779880,13000,13000,13000,13000,0
20240930,154800,187779880,13000,13000,13000,13000,0
20240930,154700,187779880,13000,13000,13000,13000,0
20240930,154600,187779880,13000,13000,13000,13000,0
20240930,154500,187779880,13000,13000,13000,13000,0
20240930,154400,187779880,13000,13000,13000,13000,0
20240930,154300,187779880,13000,13000,13000,13000,0
20240930,154200,187779880,13000,13000,13000,13000,0
20240930,154100,187779880,13000,13000,13000,13000,0
20240930,154000,187779880,13000,13000,13000,13000,0
20240930,153900,187779880,13000,13000,13000,13000,0
20240930,153800,187779880,13000,13000,13000,13000,0
20240930,153700,187779880,13000,13000,13000,13000,0
20240930,153600,187779880,13000,13000,13000,13000,0
20240930,153500,187779880,13000,13000,13000,13000,0
20240930,153400,187779880,13000,13000,13000,13000,0
20240930,153300,187779880,13000,13000,13000,13000,0
20240930,153200,187779880,13000,13000,13000,13000,0
20240930,153100,187779880,13000,13000,13000,13000,875
20240930,153000,187779880,13000,13000,13000,13000,875
20240930,152900,176404880,13000,13000,13000,13000,0
20240930,152800,176404880,13000,13000,13000,13000,0
20240930,152700,176404880,13000,13000,13000,13000,0
20240930,152600,176404880,13000,13000,13000,13000,0
20240930,152500,176404880,13000,13000,13000,13000,0
20240930,152400,176404880,13000,13000,13000,13000,0
20240930,152300,176404880,13000,13000,13000,13000,0
20240930,152200,176404880,13000,13000,13000,13000,0
20240930,152100,176404880,13000,13000,13000,13000,0
20240930,152000,176404880,13000,13000,13000,13000,0
20240930,151900,176404880,13000,12990,13000,12990,713
20240930,151800,167136450,13000,13000,13000,13000,150
20240930,151700,165186450,13000,13000,13000,13000,184
20240930,151600,162794450,12980,12980,12980,12980,0
20240930,151500,162794450,12980,12980,12980,12980,0
20240930,151400,162794450,12980,12980,12980,12980,0
20240930,151300,162794450,12980,12980,12980,12980,0
20240930,151200,162794450,12980,12990,12990,12980,101
20240930,151100,161483430,12990,12990,12990,12990,175
20240930,151000,159210180,13000,13000,13000,13000,10
20240930,150900,159080180,13050,13050,13050,13050,0
20240930,150800,159080180,13050,13050,13050,13050,1
20240930,150700,159067130,12990,12990,12990,12990,0
20240930,150600,159067130,12990,12990,12990,12990,0
20240930,150500,159067130,12990,12990,12990,12990,0
20240930,150400,159067130,12990,12990,12990,12990,0
20240930,150300,159067130,12990,12990,12990,12990,0
20240930,150200,159067130,12990,12990,12990,12990,0
20240930,150100,159067130,12990,12990,12990,12990,0
20240930,150000,159067130,12990,12990,12990,12990,0
20240930,145900,159067130,12990,12990,12990,12990,0
20240930,145800,159067130,12990,12990,12990,12990,0
20240930,145700,159067130,12990,12990,12990,12990,1
20240930,145600,159054140,13080,13080,13080,13080,0
20240930,145500,159054140,13080,13080,13080,13080,0
20240930,145400,159054140,13080,13080,13080,13080,0
20240930,145300,159054140,13080,13080,13080,13080,25
20240930,145200,158727140,13000,13000,13000,13000,0
20240930,145100,158727140,13000,13000,13000,13000,0
20240930,145000,158727140,13000,13000,13000,13000,0
20240930,144900,158727140,13000,13000,13000,13000,0
20240930,144800,158727140,13000,13000,13000,13000,0
20240930,144700,158727140,13000,13000,13000,13000,0
20240930,144600,158727140,13000,13000,13000,13000,36
20240930,144500,158259140,13000,13000,13000,13000,173
20240930,144400,156010140,13000,13000,13000,13000,56
20240930,144300,155282140,13000,13040,13040,13000,735
20240930,144200,145718560,13200,13200,13200,13200,0
20240930,144100,145718560,13200,13200,13200,13200,0
20240930,144000,145718560,13200,13200,13200,13200,0
20240930,143900,145718560,13200,13200,13200,13200,0
20240930,143800,145718560,13200,13200,13200,13200,0
20240930,143700,145718560,13200,13200,13200,13200,0
20240930,143600,145718560,13200,13200,13200,13200,0
20240930,143500,145718560,13200,13200,13200,13200,0
20240930,143400,145718560,13200,13200,13200,13200,0
20240930,143300,145718560,13200,13100,13200,13100,500
20240930,143200,139154560,13100,13100,13100,13100,0
20240930,143100,139154560,13100,13100,13100,13100,0
20240930,143000,139154560,13100,13100,13100,13100,0
20240930,142900,139154560,13100,13100,13100,13100,10
20240930,142800,139023560,13100,13100,13100,13100,30
20240930,142700,138630560,13150,13150,13150,13150,0
20240930,142600,138630560,13150,13150,13150,13150,0
20240930,142500,138630560,13150,13150,13150,13150,0
20240930,142400,138630560,13150,13150,13150,13150,0
20240930,142300,138630560,13150,13150,13150,13150,0
20240930,142200,138630560,13150,13150,13150,13150,0
20240930,142100,138630560,13150,13150,13150,13150,0
20240930,142000,138630560,13150,13150,13150,13150,0
20240930,141900,138630560,13150,13150,13150,13150,0
20240930,141800,138630560,13150,13150,13150,13150,0
20240930,141700,138630560,13150,13150,13150,13150,0
20240930,141600,138630560,13150,13150,13150,13150,0
20240930,141500,138630560,13150,13150,13150,13150,0
20240930,141400,138630560,13150,13150,13150,13150,0
20240930,141300,138630560,13150,13150,13150,13150,0
20240930,141200,138630560,13150,13150,13150,13150,0
20240930,141100,138630560,13150,13150,13150,13150,0
20240930,141000,138630560,13150,13150,13150,13150,0
20240930,140900,138630560,13150,13150,13150,13150,0
20240930,140800,138630560,13150,13150,13150,13150,0
20240930,140700,138630560,13150,13150,13150,13150,0
20240930,140600,138630560,13150,13150,13150,13150,90
20240930,140500,137447060,13150,13150,13150,13150,18
20240930,140400,137210360,13150,13090,13150,13090,1392
20240930,140300,118928980,13000,13000,13000,13000,0
20240930,140200,118928980,13000,13000,13000,13000,0
20240930,140100,118928980,13000,13000,13000,13000,0
20240930,140000,118928980,13000,13000,13000,13000,0
20240930,135900,118928980,13000,13000,13000,13000,0
20240930,135800,118928980,13000,13000,13000,13000,0
20240930,135700,118928980,13000,13000,13000,13000,0
20240930,135600,118928980,13000,13000,13000,13000,0
20240930,135500,118928980,13000,13000,13000,13000,0
20240930,135400,118928980,13000,13000,13000,13000,0
20240930,135300,118928980,13000,13000,13000,13000,0
20240930,135200,118928980,13000,13000,13000,13000,0
20240930,135100,118928980,13000,13000,13000,13000,12
20240930,135000,118772980,13000,13000,13000,13000,0
20240930,134900,118772980,13000,13000,13000,13000,0
20240930,134800,118772980,13000,13000,13000,13000,288
20240930,134700,115028980,13000,13000,13000,13000,212
20240930,134600,112272980,12990,12990,12990,12990,0
20240930,134500,112272980,12990,12990,12990,12990,0
20240930,134400,112272980,12990,12990,12990,12990,0
20240930,134300,112272980,12990,12990,12990,12990,0
20240930,134200,112272980,12990,12990,12990,12990,0
20240930,134100,112272980,12990,12990,12990,12990,0
20240930,134000,112272980,12990,13010,13010,12990,575
20240930,133900,104795980,13000,13000,13000,13000,0
20240930,133800,104795980,13000,13000,13000,13000,0
20240930,133700,104795980,13000,13000,13000,13000,0
20240930,133600,104795980,13000,13000,13000,13000,0
20240930,133500,104795980,13000,13000,13000,13000,0
20240930,133400,104795980,13000,13000,13000,13000,0
20240930,133300,104795980,13000,13000,13000,13000,0
20240930,133200,104795980,13000,13000,13000,13000,0
20240930,133100,104795980,13000,13000,13000,13000,0
20240930,133000,104795980,13000,13000,13000,13000,0
20240930,132900,104795980,13000,13000,13000,13000,0
20240930,132800,104795980,13000,13000,13000,13000,0
20240930,132700,104795980,13000,13000,13000,13000,0
20240930,132600,104795980,13000,13000,13000,13000,0
20240930,132500,104795980,13000,13000,13000,13000,0
20240930,132400,104795980,13000,13000,13000,13000,0
20240930,132300,104795980,13000,13000,13000,13000,0
20240930,132200,104795980,13000,13000,13000,13000,0
20240930,132100,104795980,13000,13000,13000,13000,0
20240930,132000,104795980,13000,13000,13000,13000,0
20240930,131900,104795980,13000,13000,13000,13000,0
20240930,131800,104795980,13000,13000,13000,13000,0
20240930,131700,104795980,13000,13000,13000,13000,0
20240930,131600,104795980,13000,13000,13000,13000,0
20240930,131500,104795980,13000,13000,13000,13000,0
20240930,131400,104795980,13000,13000,13000,13000,0
20240930,131300,104795980,13000,13000,13000,13000,0
20240930,131200,104795980,13000,13000,13000,13000,0
20240930,131100,104795980,13000,13000,13000,13000,0
20240930,131000,104795980,13000,13000,13000,13000,0
20240930,130900,104795980,13000,13000,13000,13000,0
20240930,130800,104795980,13000,13000,13000,13000,0
20240930,130700,104795980,13000,13000,13000,13000,0
20240930,130600,104795980,13000,13000,13000,13000,0
20240930,130500,104795980,13000,13000,13000,13000,0
20240930,130400,104795980,13000,13000,13000,13000,0
20240930,130300,104795980,13000,13000,13000,13000,0
20240930,130200,104795980,13000,13000,13000,13000,0
20240930,130100,104795980,13000,13000,13000,13000,0
20240930,130000,104795980,13000,13000,13000,13000,0
20240930,125900,104795980,13000,13000,13000,13000,0
20240930,125800,104795980,13000,13000,13000,13000,0
20240930,125700,104795980,13000,13000,13000,13000,0
20240930,125600,104795980,13000,13000,13000,13000,0
20240930,125500,104795980,13000,13000,13000,13000,0
20240930,125400,104795980,13000,13000,13000,13000,0
20240930,125300,104795980,13000,13000,13000,13000,0
20240930,125200,104795980,13000,13000,13000,13000,0
20240930,125100,104795980,13000,13000,13000,13000,0
20240930,125000,104795980,13000,13000,13000,13000,0
20240930,124900,104795980,13000,13000,13000,13000,0
20240930,124800,104795980,13000,13000,13000,13000,45
20240930,124700,104210980,12990,12990,12990,12990,0
20240930,124600,104210980,12990,12990,12990,12990,0
20240930,124500,104210980,12990,12990,12990,12990,0
20240930,124400,104210980,12990,12990,12990,12990,0
20240930,124300,104210980,12990,12990,12990,12990,0
20240930,124200,104210980,12990,12990,12990,12990,0
20240930,124100,104210980,12990,12990,12990,12990,0
20240930,124000,104210980,12990,12990,12990,12990,0
20240930,123900,104210980,12990,12990,12990,12990,0
20240930,123800,104210980,12990,12990,12990,12990,0
20240930,123700,104210980,12990,12990,12990,12990,0
20240930,123600,104210980,12990,12990,12990,12990,0
20240930,123500,104210980,12990,12990,12990,12990,0
20240930,123400,104210980,12990,12990,12990,12990,0
20240930,123300,104210980,12990,12990,12990,12990,0
20240930,123200,104210980,12990,12990,12990,12990,0
20240930,123100,104210980,12990,12990,12990,12990,0
20240930,123000,104210980,12990,12990,12990,12990,0
20240930,122900,104210980,12990,12990,12990,12990,0
20240930,122800,104210980,12990,12990,12990,12990,0
20240930,122700,104210980,12990,12990,12990,12990,10
20240930,122600,104081080,12990,13000,13000,12990,67
20240930,122500,103210650,12990,12990,12990,12990,0
20240930,122400,103210650,12990,12990,12990,12990,0
20240930,122300,103210650,12990,12990,12990,12990,0
20240930,122200,103210650,12990,12990,12990,12990,0
20240930,122100,103210650,12990,12990,12990,12990,0
20240930,122000,103210650,12990,12990,12990,12990,0
20240930,121900,103210650,12990,12990,12990,12990,0
20240930,121800,103210650,12990,12990,12990,12990,0
20240930,121700,103210650,12990,12990,12990,12990,0
20240930,121600,103210650,12990,12990,12990,12990,0
20240930,121500,103210650,12990,12990,12990,12990,0
20240930,121400,103210650,12990,12990,12990,12990,0
20240930,121300,103210650,12990,12990,12990,12990,0
20240930,121200,103210650,12990,12990,12990,12990,0
20240930,121100,103210650,12990,12990,12990,12990,0
20240930,121000,103210650,12990,12990,12990,12990,0
20240930,120900,103210650,12990,12990,12990,12990,0
20240930,120800,103210650,12990,12990,12990,12990,0
20240930,120700,103210650,12990,12990,12990,12990,0
20240930,120600,103210650,12990,12990,12990,12990,0
20240930,120500,103210650,12990,12990,12990,12990,0
20240930,120400,103210650,12990,12990,12990,12990,0
20240930,120300,103210650,12990,12990,12990,12990,0
20240930,120200,103210650,12990,12990,12990,12990,0
20240930,120100,103210650,12990,12990,12990,12990,0
20240930,120000,103210650,12990,12990,12990,12990,0
20240930,115900,103210650,12990,12990,12990,12990,0
20240930,115800,103210650,12990,12990,12990,12990,0
20240930,115700,103210650,12990,12990,12990,12990,0
20240930,115600,103210650,12990,12990,12990,12990,0
20240930,115500,103210650,12990,12990,12990,12990,0
20240930,115400,103210650,12990,12990,12990,12990,0
20240930,115300,103210650,12990,12990,12990,12990,0
20240930,115200,103210650,12990,12990,12990,12990,0
20240930,115100,103210650,12990,12990,12990,12990,0
20240930,115000,103210650,12990,12990,12990,12990,0
20240930,114900,103210650,12990,12990,12990,12990,0
20240930,114800,103210650,12990,12990,12990,12990,0
20240930,114700,103210650,12990,12990,12990,12990,0
20240930,114600,103210650,12990,12990,12990,12990,0
20240930,114500,103210650,12990,12990,12990,12990,0
20240930,114400,103210650,12990,12990,12990,12990,0
20240930,114300,103210650,12990,12990,12990,12990,0
20240930,114200,103210650,12990,12990,12990,12990,0
20240930,114100,103210650,12990,12990,12990,12990,0
20240930,114000,103210650,12990,12990,12990,12990,0
20240930,113900,103210650,12990,12990,12990,12990,0
20240930,113800,103210650,12990,12990,12990,12990,0
20240930,113700,103210650,12990,12990,12990,12990,0
20240930,113600,103210650,12990,12990,12990,12990,0
20240930,113500,103210650,12990,12990,12990,12990,0
20240930,113400,103210650,12990,12990,12990,12990,0
20240930,113300,103210650,12990,12990,12990,12990,0
20240930,113200,103210650,12990,12990,12990,12990,0
20240930,113100,103210650,12990,12990,12990,12990,0
20240930,113000,103210650,12990,12990,12990,12990,0
20240930,112900,103210650,12990,12990,12990,12990,0
20240930,112800,103210650,12990,12990,12990,12990,45
20240930,112700,102626100,12990,12990,12990,12990,0
20240930,112600,102626100,12990,12990,12990,12990,0
20240930,112500,102626100,12990,12990,12990,12990,0
20240930,112400,102626100,12990,12990,12990,12990,7
20240930,112300,102535170,12990,12990,12990,12990,338
20240930,112200,98144550,12990,12990,12990,12990,0
20240930,112100,98144550,12990,12990,12990,12990,0
20240930,112000,98144550,12990,13000,13000,12990,455
20240930,111900,92232550,13000,13000,13000,13000,0
20240930,111800,92232550,13000,13050,13050,13000,1000
20240930,111700,79224750,13060,13060,13060,13060,2
20240930,111600,79198630,13060,13060,13060,13060,0
20240930,111500,79198630,13060,13060,13060,13060,0
20240930,111400,79198630,13060,13060,13060,13060,307
20240930,111300,75189210,13060,13060,13060,13060,0
20240930,111200,75189210,13060,13060,13060,13060,0
20240930,111100,75189210,13060,13060,13060,13060,0
20240930,111000,75189210,13060,13060,13060,13060,0
20240930,110900,75189210,13060,13060,13060,13060,0
20240930,110800,75189210,13060,13060,13060,13060,0
20240930,110700,75189210,13060,13060,13060,13060,0
20240930,110600,75189210,13060,13060,13060,13060,0
20240930,110500,75189210,13060,13060,13060,13060,0
20240930,110400,75189210,13060,13060,13060,13060,0
20240930,110300,75189210,13060,13060,13060,13060,0
20240930,110200,75189210,13060,13060,13060,13060,0
20240930,110100,75189210,13060,13060,13060,13060,0
20240930,110000,75189210,13060,13060,13060,13060,0
20240930,105900,75189210,13060,13060,13060,13060,10
20240930,105800,75058610,13060,13060,13060,13060,0
20240930,105700,75058610,13060,13060,13060,13060,0
20240930,105600,75058610,13060,13060,13060,13060,3
20240930,105500,75019430,13050,13050,13050,13050,0
20240930,105400,75019430,13050,13050,13050,13050,0
20240930,105300,75019430,13050,13050,13050,13050,0
20240930,105200,75019430,13050,13050,13050,13050,0
20240930,105100,75019430,13050,13050,13050,13050,0
20240930,105000,75019430,13050,13050,13050,13050,0
20240930,104900,75019430,13050,13050,13050,13050,0
20240930,104800,75019430,13050,13050,13050,13050,0
20240930,104700,75019430,13050,13050,13050,13050,0
20240930,104600,75019430,13050,13050,13050,13050,0
20240930,104500,75019430,13050,13050,13050,13050,0
20240930,104400,75019430,13050,13050,13050,13050,0
20240930,104300,75019430,13050,13050,13050,13050,299
20240930,104200,71117480,13060,13060,13060,13060,0
20240930,104100,71117480,13060,13060,13060,13060,0
20240930,104000,71117480,13060,13060,13060,13060,0
20240930,103900,71117480,13060,13060,13060,13060,0
20240930,103800,71117480,13060,13060,13060,13060,0
20240930,103700,71117480,13060,13060,13060,13060,0
20240930,103600,71117480,13060,13060,13060,13060,40
20240930,103500,70595080,13060,13060,13060,13060,0
20240930,103400,70595080,13060,13060,13060,13060,0
20240930,103300,70595080,13060,13060,13060,13060,35
20240930,103200,70137980,13060,13060,13060,13060,0
20240930,103100,70137980,13060,13060,13060,13060,0
20240930,103000,70137980,13060,13060,13060,13060,0
20240930,102900,70137980,13060,13060,13060,13060,0
20240930,102800,70137980,13060,13060,13060,13060,0
20240930,102700,70137980,13060,13060,13060,13060,0
20240930,102600,70137980,13060,13060,13060,13060,0
20240930,102500,70137980,13060,13060,13060,13060,0
20240930,102400,70137980,13060,13060,13060,13060,0
20240930,102300,70137980,13060,13060,13060,13060,0
20240930,102200,70137980,13060,13060,13060,13060,2
20240930,102100,70111860,13000,13000,13000,13000,0
20240930,102000,70111860,13000,13000,13000,13000,0
20240930,101900,70111860,13000,13000,13000,13000,0
20240930,101800,70111860,13000,13000,13000,13000,0
20240930,101700,70111860,13000,13000,13000,13000,0
20240930,101600,70111860,13000,13000,13000,13000,0
20240930,101500,70111860,13000,13000,13000,13000,0
20240930,101400,70111860,13000,13000,13000,13000,0
20240930,101300,70111860,13000,13050,13050,13000,454
20240930,101200,64200590,13050,13050,13050,13050,300
20240930,101100,60285590,13050,13050,13050,13050,500
20240930,101000,53760590,13050,13050,13050,13050,0
20240930,100900,53760590,13050,13080,13080,13050,1189
20240930,100800,38231560,13080,13090,13090,13080,300
20240930,100700,34305590,13090,13090,13090,13090,150
20240930,100600,32342090,13100,13100,13100,13100,10
20240930,100500,32211090,13100,13100,13100,13100,0
20240930,100400,32211090,13100,13100,13100,13100,0
20240930,100300,32211090,13100,13100,13100,13100,0
20240930,100200,32211090,13100,13100,13100,13100,7
20240930,100100,32119390,13100,13100,13100,13100,0
20240930,100000,32119390,13100,13100,13100,13100,1
20240930,095900,32106290,13100,13100,13100,13100,0
20240930,095800,32106290,13100,13100,13100,13100,15
20240930,095700,31909790,13090,13090,13090,13090,0
20240930,095600,31909790,13090,13090,13090,13090,0
20240930,095500,31909790,13090,13090,13090,13090,0
20240930,095400,31909790,13090,13090,13090,13090,0
20240930,095300,31909790,13090,13090,13090,13090,0
20240930,095200,31909790,13090,13090,13090,13090,0
20240930,095100,31909790,13090,13090,13090,13090,500
20240930,095000,25364790,13090,13090,13090,13090,0
20240930,094900,25364790,13090,13100,13100,13090,300
20240930,094800,21435780,13110,13110,13110,13110,0
20240930,094700,21435780,13110,13110,13110,13110,0
20240930,094600,21435780,13110,13110,13110,13110,0
20240930,094500,21435780,13110,13110,13110,13110,0
20240930,094400,21435780,13110,13110,13110,13110,0
20240930,094300,21435780,13110,13110,13110,13110,0
20240930,094200,21435780,13110,13110,13110,13110,0
20240930,094100,21435780,13110,13110,13110,13110,0
20240930,094000,21435780,13110,13110,13110,13110,0
20240930,093900,21435780,13110,13110,13110,13110,0
20240930,093800,21435780,13110,13110,13110,13110,131
20240930,093700,19718370,13110,13110,13110,13110,119
20240930,093600,18158280,13120,13120,13120,13120,0
20240930,093500,18158280,13120,13120,13120,13120,20
20240930,093400,17895880,13120,13120,13120,13120,0
20240930,093300,17895880,13120,13120,13120,13120,0
20240930,093200,17895880,13120,13120,13120,13120,0
20240930,093100,17895880,13120,13120,13120,13120,30
20240930,093000,17502280,13120,13120,13120,13120,200
20240930,092900,14878280,13140,13140,13140,13140,0
20240930,092800,14878280,13140,13140,13140,13140,0
20240930,092700,14878280,13140,13140,13140,13140,0
20240930,092600,14878280,13140,13140,13140,13140,0
20240930,092500,14878280,13140,13140,13140,13140,0
20240930,092400,14878280,13140,13140,13140,13140,0
20240930,092300,14878280,13140,13140,13140,13140,0
20240930,092200,14878280,13140,13140,13140,13140,9
20240930,092100,14760020,13140,13140,13140,13130,30
20240930,092000,14365970,13140,13140,13140,13140,6
20240930,091900,14287130,13140,13140,13140,13140,1
20240930,091800,14273990,13090,13090,13090,13090,0
20240930,091700,14273990,13090,13090,13090,13090,0
20240930,091600,14273990,13090,13090,13090,13090,0
20240930,091500,14273990,13090,13090,13090,13090,0
20240930,091400,14273990,13090,13090,13090,13090,0
20240930,091300,14273990,13090,13090,13090,13090,90
20240930,091200,13095890,13080,13080,13080,13080,0
20240930,091100,13095890,13080,13080,13080,13080,0
20240930,091000,13095890,13080,13080,13080,13080,0
20240930,090900,13095890,13080,13080,13080,13080,0
20240930,090800,13095890,13080,13090,13090,13080,100
20240930,090700,11787000,13090,13090,13090,13090,0
20240930,090600,11787000,13090,13100,13100,13090,400
20240930,090500,6550000,13100,13100,13100,13100,0
20240930,090400,6550000,13100,13100,13100,13100,200
20240930,090300,3930000,13100,13100,13100,13100,300
20240930,090200,0,13130,13130,13130,13130,0
20240930,090100,0,13130,13130,13130,13130,0
20240930,090000,0,13130,13130,13130,13130,0