KissMeData/033270/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191600,1496550100,20600,20600,20600,20600,17177
20240930,191500,1496550100,20600,20600,20600,20600,0
20240930,191400,1496550100,20600,20600,20600,20600,0
20240930,191300,1496550100,20600,20600,20600,20600,0
20240930,191200,1496550100,20600,20600,20600,20600,0
20240930,191100,1496550100,20600,20600,20600,20600,0
20240930,191000,1496550100,20600,20600,20600,20600,0
20240930,190900,1496550100,20600,20600,20600,20600,0
20240930,190800,1496550100,20600,20600,20600,20600,0
20240930,190700,1496550100,20600,20600,20600,20600,0
20240930,190600,1496550100,20600,20600,20600,20600,0
20240930,190500,1496550100,20600,20600,20600,20600,0
20240930,190400,1496550100,20600,20600,20600,20600,0
20240930,190300,1496550100,20600,20600,20600,20600,0
20240930,190200,1496550100,20600,20600,20600,20600,0
20240930,190100,1496550100,20600,20600,20600,20600,0
20240930,190000,1496550100,20600,20600,20600,20600,0
20240930,185900,1496550100,20600,20600,20600,20600,0
20240930,185800,1496550100,20600,20600,20600,20600,0
20240930,185700,1496550100,20600,20600,20600,20600,0
20240930,185600,1496550100,20600,20600,20600,20600,0
20240930,185500,1496550100,20600,20600,20600,20600,0
20240930,185400,1496550100,20600,20600,20600,20600,0
20240930,185300,1496550100,20600,20600,20600,20600,0
20240930,185200,1496550100,20600,20600,20600,20600,0
20240930,185100,1496550100,20600,20600,20600,20600,0
20240930,185000,1496550100,20600,20600,20600,20600,0
20240930,184900,1496550100,20600,20600,20600,20600,0
20240930,184800,1496550100,20600,20600,20600,20600,0
20240930,184700,1496550100,20600,20600,20600,20600,0
20240930,184600,1496550100,20600,20600,20600,20600,17177
20240930,184500,1496550100,20600,20600,20600,20600,0
20240930,184400,1496550100,20600,20600,20600,20600,0
20240930,184300,1496550100,20600,20600,20600,20600,0
20240930,184200,1496550100,20600,20600,20600,20600,0
20240930,184100,1496550100,20600,20600,20600,20600,0
20240930,184000,1496550100,20600,20600,20600,20600,0
20240930,183900,1496550100,20600,20600,20600,20600,0
20240930,183800,1496550100,20600,20600,20600,20600,0
20240930,183700,1496550100,20600,20600,20600,20600,0
20240930,183600,1496550100,20600,20600,20600,20600,0
20240930,183500,1496550100,20600,20600,20600,20600,0
20240930,183400,1496550100,20600,20600,20600,20600,0
20240930,183300,1496550100,20600,20600,20600,20600,0
20240930,183200,1496550100,20600,20600,20600,20600,0
20240930,183100,1496550100,20600,20600,20600,20600,0
20240930,183000,1496550100,20600,20600,20600,20600,0
20240930,182900,1496550100,20600,20600,20600,20600,0
20240930,182800,1496550100,20600,20600,20600,20600,0
20240930,182700,1496550100,20600,20600,20600,20600,0
20240930,182600,1496550100,20600,20600,20600,20600,0
20240930,182500,1496550100,20600,20600,20600,20600,0
20240930,182400,1496550100,20600,20600,20600,20600,0
20240930,182300,1496550100,20600,20600,20600,20600,0
20240930,182200,1496550100,20600,20600,20600,20600,0
20240930,182100,1496550100,20600,20600,20600,20600,0
20240930,182000,1496550100,20600,20600,20600,20600,0
20240930,181900,1496550100,20600,20600,20600,20600,0
20240930,181800,1496550100,20600,20600,20600,20600,0
20240930,181700,1496550100,20600,20600,20600,20600,0
20240930,181600,1496550100,20600,20600,20600,20600,17177
20240930,181500,1496550100,20600,20600,20600,20600,0
20240930,181400,1496550100,20600,20600,20600,20600,0
20240930,181300,1496550100,20600,20600,20600,20600,0
20240930,181200,1496550100,20600,20600,20600,20600,0
20240930,181100,1496550100,20600,20600,20600,20600,0
20240930,181000,1496550100,20600,20600,20600,20600,0
20240930,180900,1496550100,20600,20600,20600,20600,0
20240930,180800,1496550100,20600,20600,20600,20600,0
20240930,180700,1496550100,20600,20600,20600,20600,0
20240930,180600,1496550100,20600,20600,20600,20600,0
20240930,180500,1496550100,20600,20600,20600,20600,0
20240930,180400,1496550100,20600,20600,20600,20600,0
20240930,180300,1496550100,20600,20600,20600,20600,0
20240930,180200,1496550100,20600,20600,20600,20600,0
20240930,180100,1496550100,20600,20600,20600,20600,0
20240930,180000,1496550100,20600,20600,20600,20600,0
20240930,175900,1496550100,20600,20600,20600,20600,0
20240930,175800,1496550100,20600,20600,20600,20600,0
20240930,175700,1496550100,20600,20600,20600,20600,0
20240930,175600,1496550100,20600,20600,20600,20600,0
20240930,175500,1496550100,20600,20600,20600,20600,0
20240930,175400,1496550100,20600,20600,20600,20600,0
20240930,175300,1496550100,20600,20600,20600,20600,0
20240930,175200,1496550100,20600,20600,20600,20600,0
20240930,175100,1496550100,20600,20600,20600,20600,0
20240930,175000,1496550100,20600,20600,20600,20600,0
20240930,174900,1496550100,20600,20600,20600,20600,0
20240930,174800,1496550100,20600,20600,20600,20600,0
20240930,174700,1496550100,20600,20600,20600,20600,0
20240930,174600,1496550100,20600,20600,20600,20600,17177
20240930,174500,1496550100,20600,20600,20600,20600,0
20240930,174400,1496550100,20600,20600,20600,20600,0
20240930,174300,1496550100,20600,20600,20600,20600,0
20240930,174200,1496550100,20600,20600,20600,20600,0
20240930,174100,1496550100,20600,20600,20600,20600,0
20240930,174000,1496550100,20600,20600,20600,20600,0
20240930,173900,1496550100,20600,20600,20600,20600,0
20240930,173800,1496550100,20600,20600,20600,20600,0
20240930,173700,1496550100,20600,20600,20600,20600,0
20240930,173600,1496550100,20600,20600,20600,20600,0
20240930,173500,1496550100,20600,20600,20600,20600,0
20240930,173400,1496550100,20600,20600,20600,20600,0
20240930,173300,1496550100,20600,20600,20600,20600,0
20240930,173200,1496550100,20600,20600,20600,20600,0
20240930,173100,1496550100,20600,20600,20600,20600,0
20240930,173000,1496550100,20600,20600,20600,20600,0
20240930,172900,1496550100,20600,20600,20600,20600,0
20240930,172800,1496550100,20600,20600,20600,20600,0
20240930,172700,1496550100,20600,20600,20600,20600,0
20240930,172600,1496550100,20600,20600,20600,20600,0
20240930,172500,1496550100,20600,20600,20600,20600,0
20240930,172400,1496550100,20600,20600,20600,20600,0
20240930,172300,1496550100,20600,20600,20600,20600,0
20240930,172200,1496550100,20600,20600,20600,20600,0
20240930,172100,1496550100,20600,20600,20600,20600,0
20240930,172000,1496550100,20600,20600,20600,20600,0
20240930,171900,1496550100,20600,20600,20600,20600,0
20240930,171800,1496550100,20600,20600,20600,20600,0
20240930,171700,1496550100,20600,20600,20600,20600,0
20240930,171600,1496550100,20600,20600,20600,20600,17177
20240930,171500,1496550100,20600,20600,20600,20600,0
20240930,171400,1496550100,20600,20600,20600,20600,0
20240930,171300,1496550100,20600,20600,20600,20600,0
20240930,171200,1496550100,20600,20600,20600,20600,0
20240930,171100,1496550100,20600,20600,20600,20600,0
20240930,171000,1496550100,20600,20600,20600,20600,0
20240930,170900,1496550100,20600,20600,20600,20600,0
20240930,170800,1496550100,20600,20600,20600,20600,0
20240930,170700,1496550100,20600,20600,20600,20600,0
20240930,170600,1496550100,20600,20600,20600,20600,0
20240930,170500,1496550100,20600,20600,20600,20600,0
20240930,170400,1496550100,20600,20600,20600,20600,0
20240930,170300,1496550100,20600,20600,20600,20600,0
20240930,170200,1496550100,20600,20600,20600,20600,0
20240930,170100,1496550100,20600,20600,20600,20600,0
20240930,170000,1496550100,20600,20600,20600,20600,0
20240930,165900,1496550100,20600,20600,20600,20600,0
20240930,165800,1496550100,20600,20600,20600,20600,0
20240930,165700,1496550100,20600,20600,20600,20600,0
20240930,165600,1496550100,20600,20600,20600,20600,0
20240930,165500,1496550100,20600,20600,20600,20600,0
20240930,165400,1496550100,20600,20600,20600,20600,0
20240930,165300,1496550100,20600,20600,20600,20600,0
20240930,165200,1496550100,20600,20600,20600,20600,0
20240930,165100,1496550100,20600,20600,20600,20600,0
20240930,165000,1496550100,20600,20600,20600,20600,0
20240930,164900,1496550100,20600,20600,20600,20600,0
20240930,164800,1496550100,20600,20600,20600,20600,0
20240930,164700,1496550100,20600,20600,20600,20600,0
20240930,164600,1496550100,20600,20600,20600,20600,17177
20240930,164500,1496550100,20600,20600,20600,20600,0
20240930,164400,1496550100,20600,20600,20600,20600,0
20240930,164300,1496550100,20600,20600,20600,20600,0
20240930,164200,1496550100,20600,20600,20600,20600,0
20240930,164100,1496550100,20600,20600,20600,20600,0
20240930,164000,1496550100,20600,20600,20600,20600,0
20240930,163900,1496550100,20600,20600,20600,20600,0
20240930,163800,1496550100,20600,20600,20600,20600,0
20240930,163700,1496550100,20600,20600,20600,20600,0
20240930,163600,1496550100,20600,20600,20600,20600,0
20240930,163500,1496550100,20600,20600,20600,20600,0
20240930,163400,1496550100,20600,20600,20600,20600,0
20240930,163300,1496550100,20600,20600,20600,20600,0
20240930,163200,1496550100,20600,20600,20600,20600,0
20240930,163100,1496550100,20600,20600,20600,20600,0
20240930,163000,1496550100,20600,20600,20600,20600,0
20240930,162900,1496550100,20600,20600,20600,20600,0
20240930,162800,1496550100,20600,20600,20600,20600,0
20240930,162700,1496550100,20600,20600,20600,20600,0
20240930,162600,1496550100,20600,20600,20600,20600,0
20240930,162500,1496550100,20600,20600,20600,20600,0
20240930,162400,1496550100,20600,20600,20600,20600,0
20240930,162300,1496550100,20600,20600,20600,20600,0
20240930,162200,1496550100,20600,20600,20600,20600,0
20240930,162100,1496550100,20600,20600,20600,20600,0
20240930,162000,1496550100,20600,20600,20600,20600,0
20240930,161900,1496550100,20600,20600,20600,20600,0
20240930,161800,1496550100,20600,20600,20600,20600,0
20240930,161700,1496550100,20600,20600,20600,20600,0
20240930,161600,1496550100,20600,20600,20600,20600,17177
20240930,161500,1496550100,20600,20600,20600,20600,0
20240930,161400,1496550100,20600,20600,20600,20600,0
20240930,161300,1496550100,20600,20600,20600,20600,0
20240930,161200,1496550100,20600,20600,20600,20600,0
20240930,161100,1496550100,20600,20600,20600,20600,0
20240930,161000,1496550100,20600,20600,20600,20600,0
20240930,160900,1496550100,20600,20600,20600,20600,0
20240930,160800,1496550100,20600,20600,20600,20600,0
20240930,160700,1496550100,20600,20600,20600,20600,0
20240930,160600,1496550100,20600,20600,20600,20600,0
20240930,160500,1496550100,20600,20600,20600,20600,0
20240930,160400,1496550100,20600,20600,20600,20600,0
20240930,160300,1496550100,20600,20600,20600,20600,0
20240930,160200,1496550100,20600,20600,20600,20600,0
20240930,160100,1496550100,20600,20600,20600,20600,0
20240930,160000,1496550100,20600,20600,20600,20600,0
20240930,155900,1496550100,20600,20600,20600,20600,0
20240930,155800,1496550100,20600,20600,20600,20600,0
20240930,155700,1496550100,20600,20600,20600,20600,0
20240930,155600,1496550100,20600,20600,20600,20600,0
20240930,155500,1496550100,20600,20600,20600,20600,0
20240930,155400,1496550100,20600,20600,20600,20600,0
20240930,155300,1496550100,20600,20600,20600,20600,0
20240930,155200,1496550100,20600,20600,20600,20600,0
20240930,155100,1496550100,20600,20600,20600,20600,0
20240930,155000,1496550100,20600,20600,20600,20600,0
20240930,154900,1496550100,20600,20600,20600,20600,0
20240930,154800,1496550100,20600,20600,20600,20600,0
20240930,154700,1496550100,20600,20600,20600,20600,0
20240930,154600,1496550100,20600,20600,20600,20600,17177
20240930,154500,1496550100,20600,20600,20600,20600,0
20240930,154400,1496550100,20600,20600,20600,20600,0
20240930,154300,1496550100,20600,20600,20600,20600,0
20240930,154200,1496550100,20600,20600,20600,20600,0
20240930,154100,1496550100,20600,20600,20600,20600,0
20240930,154000,1496550100,20600,20600,20600,20600,0
20240930,153900,1496550100,20600,20600,20600,20600,0
20240930,153800,1496550100,20600,20600,20600,20600,0
20240930,153700,1496550100,20600,20600,20600,20600,0
20240930,153600,1496550100,20600,20600,20600,20600,0
20240930,153500,1496550100,20600,20600,20600,20600,0
20240930,153400,1496550100,20600,20600,20600,20600,0
20240930,153300,1496550100,20600,20600,20600,20600,0
20240930,153200,1496550100,20600,20600,20600,20600,0
20240930,153100,1496550100,20600,20600,20600,20600,0
20240930,153000,1496550100,20600,20600,20600,20600,17177
20240930,152900,1142703900,20800,20800,20800,20800,0
20240930,152800,1142703900,20800,20800,20800,20800,0
20240930,152700,1142703900,20800,20800,20800,20800,0
20240930,152600,1142703900,20800,20800,20800,20800,0
20240930,152500,1142703900,20800,20800,20800,20800,0
20240930,152400,1142703900,20800,20800,20800,20800,0
20240930,152300,1142703900,20800,20800,20800,20800,0
20240930,152200,1142703900,20800,20800,20800,20800,0
20240930,152100,1142703900,20800,20800,20800,20800,0
20240930,152000,1142703900,20800,20800,20800,20800,0
20240930,151900,1142703900,20800,20800,20850,20800,331
20240930,151800,1135814850,20800,20850,20850,20800,6
20240930,151700,1135689900,20850,20850,20850,20850,17
20240930,151600,1135335450,20800,20800,20850,20800,59
20240930,151500,1134107600,20850,20800,20850,20800,34
20240930,151400,1133400300,20800,20800,20900,20800,33
20240930,151300,1132713250,20800,20800,20900,20800,136
20240930,151200,1129879050,20750,20800,20800,20750,256
20240930,151100,1124555050,20800,20800,20800,20750,248
20240930,151000,1119397400,20750,20750,20750,20700,266
20240930,150900,1113878950,20750,20700,20750,20700,653
20240930,150800,1100351500,20750,20750,20800,20700,326
20240930,150700,1093588300,20750,20800,20800,20750,393
20240930,150600,1085427050,20750,20800,20850,20750,679
20240930,150500,1071307450,20800,20900,20900,20800,1252
20240930,150400,1045216950,20900,20900,20900,20850,601
20240930,150300,1032661450,20900,20850,20900,20850,607
20240930,150200,1019981550,20900,20900,20900,20850,302
20240930,150100,1013684750,20900,20850,20900,20850,125
20240930,150000,1011076100,20900,20900,20900,20850,116
20240930,145900,1008653950,20900,20850,20900,20850,68
20240930,145800,1007235500,20900,20850,20900,20850,8
20240930,145700,1007068350,20850,20850,20850,20850,100
20240930,145600,1004983350,20900,20850,20900,20850,84
20240930,145500,1003231450,20850,20900,20900,20850,1076
20240930,145400,980762450,20900,20950,20950,20900,420
20240930,145300,971965350,20950,20950,20950,20900,161
20240930,145200,968593400,20950,20950,20950,20900,89
20240930,145100,966730700,20950,20950,20950,20950,29
20240930,145000,966123150,20950,20950,20950,20950,3
20240930,144900,966060300,20950,20950,20950,20950,20
20240930,144800,965641300,20950,20950,20950,20950,102
20240930,144700,963504400,20900,20900,20900,20900,55
20240930,144600,962354900,20950,20900,20950,20850,531
20240930,144500,951257950,20850,20950,20950,20800,7510
20240930,144400,794365700,21000,21000,21000,20950,289
20240930,144300,788297600,21000,20950,21000,20950,118
20240930,144200,785820450,21000,21000,21000,20950,192
20240930,144100,781792550,21000,21050,21050,20950,272
20240930,144000,776070550,21000,21000,21000,20950,135
20240930,143900,773235800,20950,20950,21000,20950,784
20240930,143800,756802250,20950,21000,21100,20950,2054
20240930,143700,713721150,21000,21100,21100,21000,4594
20240930,143600,617173550,21100,21100,21100,21100,0
20240930,143500,617173550,21100,21100,21100,21050,695
20240930,143400,602511450,21100,21100,21100,21100,126
20240930,143300,599852850,21100,21100,21150,21100,819
20240930,143200,582565850,21100,21150,21150,21100,79
20240930,143100,580898200,21150,21100,21200,21100,439
20240930,143000,571630750,21150,21150,21200,21100,616
20240930,142900,558603500,21200,21250,21250,21150,811
20240930,142800,541402450,21250,21250,21250,21250,232
20240930,142700,536472450,21250,21250,21250,21250,14
20240930,142600,536174950,21200,21200,21200,21200,58
20240930,142500,534945350,21200,21200,21200,21200,0
20240930,142400,534945350,21200,21200,21200,21200,0
20240930,142300,534945350,21200,21200,21200,21200,84
20240930,142200,533164550,21200,21250,21250,21200,37
20240930,142100,532379150,21200,21200,21200,21200,44
20240930,142000,531446350,21250,21200,21250,21200,242
20240930,141900,526315700,21200,21250,21250,21200,699
20240930,141800,511467950,21250,21250,21250,21250,11
20240930,141700,511234200,21250,21300,21300,21250,53
20240930,141600,510106100,21250,21250,21250,21250,8
20240930,141500,509936100,21300,21300,21300,21300,0
20240930,141400,509936100,21300,21300,21300,21300,0
20240930,141300,509936100,21300,21300,21300,21300,0
20240930,141200,509936100,21300,21300,21300,21300,0
20240930,141100,509936100,21300,21300,21300,21300,0
20240930,141000,509936100,21300,21300,21300,21300,0
20240930,140900,509936100,21300,21300,21300,21300,0
20240930,140800,509936100,21300,21300,21300,21300,0
20240930,140700,509936100,21300,21300,21300,21300,16
20240930,140600,509595300,21300,21300,21300,21300,2
20240930,140500,509552700,21300,21300,21300,21300,0
20240930,140400,509552700,21300,21300,21300,21300,1
20240930,140300,509531400,21250,21300,21300,21250,11
20240930,140200,509297250,21300,21300,21300,21300,0
20240930,140100,509297250,21300,21300,21300,21300,3
20240930,140000,509233350,21250,21350,21350,21250,11
20240930,135900,508999500,21300,21300,21300,21300,0
20240930,135800,508999500,21300,21300,21300,21300,50
20240930,135700,507934500,21350,21350,21350,21350,0
20240930,135600,507934500,21350,21350,21350,21350,0
20240930,135500,507934500,21350,21350,21350,21350,0
20240930,135400,507934500,21350,21350,21350,21350,38
20240930,135300,507123200,21300,21300,21300,21300,0
20240930,135200,507123200,21300,21300,21300,21300,17
20240930,135100,506761100,21350,21350,21350,21350,0
20240930,135000,506761100,21350,21350,21350,21350,0
20240930,134900,506761100,21350,21350,21350,21350,1
20240930,134800,506739750,21350,21350,21350,21350,0
20240930,134700,506739750,21350,21350,21350,21350,0
20240930,134600,506739750,21350,21350,21350,21350,0
20240930,134500,506739750,21350,21350,21350,21350,0
20240930,134400,506739750,21350,21350,21350,21350,0
20240930,134300,506739750,21350,21350,21350,21350,0
20240930,134200,506739750,21350,21350,21350,21350,0
20240930,134100,506739750,21350,21350,21350,21350,8
20240930,134000,506568950,21250,21250,21250,21250,0
20240930,133900,506568950,21250,21250,21250,21250,0
20240930,133800,506568950,21250,21250,21250,21250,0
20240930,133700,506568950,21250,21250,21250,21250,0
20240930,133600,506568950,21250,21300,21300,21250,38
20240930,133500,505760000,21300,21300,21300,21300,0
20240930,133400,505760000,21300,21300,21300,21300,0
20240930,133300,505760000,21300,21350,21350,21300,39
20240930,133200,504927400,21350,21350,21350,21350,105
20240930,133100,502685650,21350,21350,21350,21350,0
20240930,133000,502685650,21350,21350,21350,21350,0
20240930,132900,502685650,21350,21350,21350,21350,0
20240930,132800,502685650,21350,21350,21350,21350,0
20240930,132700,502685650,21350,21350,21350,21350,38
20240930,132600,501874350,21300,21300,21300,21300,0
20240930,132500,501874350,21300,21300,21300,21300,0
20240930,132400,501874350,21300,21300,21300,21250,154
20240930,132300,498594700,21250,21250,21250,21250,14
20240930,132200,498297200,21250,21250,21250,21250,0
20240930,132100,498297200,21250,21250,21250,21250,0
20240930,132000,498297200,21250,21250,21250,21250,0
20240930,131900,498297200,21250,21300,21300,21250,935
20240930,131800,478384650,21300,21300,21300,21300,0
20240930,131700,478384650,21300,21300,21300,21300,0
20240930,131600,478384650,21300,21300,21300,21300,0
20240930,131500,478384650,21300,21300,21300,21300,0
20240930,131400,478384650,21300,21300,21300,21300,0
20240930,131300,478384650,21300,21350,21350,21300,118
20240930,131200,475866100,21300,21300,21300,21300,0
20240930,131100,475866100,21300,21400,21400,21300,39
20240930,131000,475031600,21300,21300,21300,21300,0
20240930,130900,475031600,21300,21300,21300,21300,0
20240930,130800,475031600,21300,21300,21300,21300,0
20240930,130700,475031600,21300,21300,21300,21300,43
20240930,130600,474115700,21300,21300,21300,21300,0
20240930,130500,474115700,21300,21300,21300,21300,0
20240930,130400,474115700,21300,21300,21300,21300,0
20240930,130300,474115700,21300,21300,21300,21300,0
20240930,130200,474115700,21300,21300,21300,21300,0
20240930,130100,474115700,21300,21300,21300,21300,0
20240930,130000,474115700,21300,21300,21300,21300,0
20240930,125900,474115700,21300,21300,21300,21300,0
20240930,125800,474115700,21300,21300,21300,21300,0
20240930,125700,474115700,21300,21300,21300,21300,46
20240930,125600,473135900,21300,21350,21350,21300,237
20240930,125500,468076200,21300,21300,21300,21300,9
20240930,125400,467884500,21350,21350,21350,21350,0
20240930,125300,467884500,21350,21350,21350,21350,50
20240930,125200,466817000,21300,21300,21300,21300,0
20240930,125100,466817000,21300,21300,21300,21300,0
20240930,125000,466817000,21300,21300,21300,21300,0
20240930,124900,466817000,21300,21300,21300,21300,0
20240930,124800,466817000,21300,21300,21300,21300,0
20240930,124700,466817000,21300,21300,21300,21300,11
20240930,124600,466582700,21300,21300,21300,21300,1
20240930,124500,466561400,21300,21300,21300,21300,0
20240930,124400,466561400,21300,21300,21300,21300,0
20240930,124300,466561400,21300,21300,21300,21300,25
20240930,124200,466028900,21300,21300,21300,21300,20
20240930,124100,465602900,21300,21300,21300,21300,1
20240930,124000,465581600,21250,21250,21250,21250,0
20240930,123900,465581600,21250,21250,21250,21250,0
20240930,123800,465581600,21250,21250,21250,21250,0
20240930,123700,465581600,21250,21250,21250,21250,0
20240930,123600,465581600,21250,21250,21250,21250,61
20240930,123500,464285350,21300,21300,21300,21300,68
20240930,123400,462836950,21200,21350,21350,21200,1376
20240930,123300,433565850,21350,21350,21350,21350,80
20240930,123200,431857850,21400,21400,21400,21400,0
20240930,123100,431857850,21400,21400,21400,21400,0
20240930,123000,431857850,21400,21400,21400,21400,0
20240930,122900,431857850,21400,21400,21400,21400,0
20240930,122800,431857850,21400,21400,21400,21400,213
20240930,122700,427299650,21350,21350,21350,21350,6
20240930,122600,427171550,21400,21400,21400,21400,0
20240930,122500,427171550,21400,21400,21400,21400,0
20240930,122400,427171550,21400,21400,21400,21400,6
20240930,122300,427043150,21400,21400,21400,21400,100
20240930,122200,424903150,21350,21350,21350,21350,0
20240930,122100,424903150,21350,21350,21350,21350,0
20240930,122000,424903150,21350,21350,21350,21350,3
20240930,121900,424839100,21350,21350,21350,21350,21
20240930,121800,424390750,21350,21350,21350,21350,0
20240930,121700,424390750,21350,21350,21350,21350,0
20240930,121600,424390750,21350,21350,21350,21350,70
20240930,121500,422896250,21350,21350,21350,21350,0
20240930,121400,422896250,21350,21350,21350,21350,0
20240930,121300,422896250,21350,21350,21350,21350,0
20240930,121200,422896250,21350,21350,21350,21350,0
20240930,121100,422896250,21350,21350,21350,21350,200
20240930,121000,418626250,21250,21250,21250,21250,0
20240930,120900,418626250,21250,21250,21250,21250,0
20240930,120800,418626250,21250,21300,21300,21250,223
20240930,120700,413882500,21250,21300,21300,21250,848
20240930,120600,395820350,21350,21350,21350,21350,100
20240930,120500,393685350,21300,21300,21300,21300,0
20240930,120400,393685350,21300,21300,21300,21300,0
20240930,120300,393685350,21300,21300,21300,21300,0
20240930,120200,393685350,21300,21300,21300,21300,5
20240930,120100,393578850,21300,21300,21300,21300,0
20240930,120000,393578850,21300,21300,21300,21300,0
20240930,115900,393578850,21300,21300,21300,21300,2
20240930,115800,393536250,21300,21300,21300,21300,15
20240930,115700,393216750,21300,21300,21300,21300,0
20240930,115600,393216750,21300,21300,21300,21300,10
20240930,115500,393003750,21250,21250,21250,21250,1
20240930,115400,392982500,21300,21300,21300,21300,0
20240930,115300,392982500,21300,21300,21300,21300,0
20240930,115200,392982500,21300,21300,21300,21300,1
20240930,115100,392961200,21250,21250,21250,21250,0
20240930,115000,392961200,21250,21250,21250,21250,0
20240930,114900,392961200,21250,21250,21250,21250,0
20240930,114800,392961200,21250,21250,21250,21250,0
20240930,114700,392961200,21250,21250,21250,21250,0
20240930,114600,392961200,21250,21250,21250,21250,0
20240930,114500,392961200,21250,21300,21300,21250,32
20240930,114400,392279650,21300,21300,21300,21300,0
20240930,114300,392279650,21300,21300,21300,21300,0
20240930,114200,392279650,21300,21300,21300,21300,0
20240930,114100,392279650,21300,21300,21300,21300,0
20240930,114000,392279650,21300,21300,21300,21300,0
20240930,113900,392279650,21300,21300,21300,21300,15
20240930,113800,391960150,21300,21300,21300,21300,1
20240930,113700,391938850,21300,21300,21300,21300,0
20240930,113600,391938850,21300,21300,21300,21300,0
20240930,113500,391938850,21300,21250,21300,21250,2
20240930,113400,391896300,21250,21250,21250,21250,0
20240930,113300,391896300,21250,21250,21250,21250,0
20240930,113200,391896300,21250,21250,21250,21250,7
20240930,113100,391747550,21250,21250,21250,21250,0
20240930,113000,391747550,21250,21250,21250,21250,0
20240930,112900,391747550,21250,21250,21300,21250,3
20240930,112800,391683750,21250,21250,21250,21250,0
20240930,112700,391683750,21250,21250,21250,21250,0
20240930,112600,391683750,21250,21250,21250,21250,0
20240930,112500,391683750,21250,21300,21300,21250,102
20240930,112400,389511250,21200,21200,21200,21200,0
20240930,112300,389511250,21200,21200,21200,21200,0
20240930,112200,389511250,21200,21200,21200,21200,0
20240930,112100,389511250,21200,21200,21200,21200,0
20240930,112000,389511250,21200,21200,21200,21200,0
20240930,111900,389511250,21200,21200,21200,21200,53
20240930,111800,388387650,21250,21250,21250,21250,31
20240930,111700,387728900,21200,21200,21200,21200,10
20240930,111600,387516900,21200,21200,21200,21200,9
20240930,111500,387326100,21200,21200,21200,21200,8
20240930,111400,387156500,21200,21200,21200,21200,9
20240930,111300,386965700,21200,21200,21200,21200,9
20240930,111200,386774900,21200,21200,21200,21200,9
20240930,111100,386584100,21200,21200,21200,21200,25
20240930,111000,386054100,21250,21250,21250,21200,46
20240930,110900,385077900,21200,21200,21200,21200,0
20240930,110800,385077900,21200,21250,21300,21200,191
20240930,110700,381027300,21300,21250,21300,21200,944
20240930,110600,360968800,21300,21300,21300,21300,0
20240930,110500,360968800,21300,21300,21300,21300,0
20240930,110400,360968800,21300,21300,21300,21300,0
20240930,110300,360968800,21300,21300,21300,21300,0
20240930,110200,360968800,21300,21300,21300,21300,0
20240930,110100,360968800,21300,21300,21300,21300,0
20240930,110000,360968800,21300,21300,21300,21300,0
20240930,105900,360968800,21300,21300,21300,21300,17
20240930,105800,360606700,21250,21250,21250,21250,0
20240930,105700,360606700,21250,21250,21250,21250,0
20240930,105600,360606700,21250,21250,21250,21250,11
20240930,105500,360372950,21300,21250,21300,21250,69
20240930,105400,358906650,21300,21300,21300,21300,5
20240930,105300,358800150,21300,21300,21300,21300,0
20240930,105200,358800150,21300,21300,21300,21300,100
20240930,105100,356670150,21250,21300,21300,21250,122
20240930,105000,354073150,21250,21250,21250,21250,0
20240930,104900,354073150,21250,21250,21250,21250,137
20240930,104800,351161900,21250,21250,21250,21250,0
20240930,104700,351161900,21250,21250,21250,21250,15
20240930,104600,350843150,21250,21250,21250,21250,41
20240930,104500,349971900,21300,21300,21300,21300,0
20240930,104400,349971900,21300,21300,21300,21300,2
20240930,104300,349929300,21300,21300,21300,21300,0
20240930,104200,349929300,21300,21300,21300,21300,1
20240930,104100,349908000,21250,21300,21300,21250,6
20240930,104000,349780250,21300,21300,21300,21300,1
20240930,103900,349758950,21250,21250,21300,21250,26
20240930,103800,349206200,21300,21300,21300,21300,12
20240930,103700,348950600,21300,21300,21300,21300,0
20240930,103600,348950600,21300,21300,21300,21300,0
20240930,103500,348950600,21300,21300,21300,21300,0
20240930,103400,348950600,21300,21300,21300,21300,0
20240930,103300,348950600,21300,21250,21300,21250,26
20240930,103200,348397500,21300,21300,21300,21300,39
20240930,103100,347566800,21250,21300,21400,21250,183
20240930,103000,343660100,21300,21350,21350,21300,57
20240930,102900,342445950,21400,21350,21400,21300,236
20240930,102800,337399600,21300,21300,21400,21300,203
20240930,102700,333068150,21250,21300,21300,21250,19
20240930,102600,332664100,21300,21350,21350,21300,10
20240930,102500,332450850,21350,21300,21350,21250,85
20240930,102400,330642050,21350,21400,21400,21250,5
20240930,102300,330535450,21250,21550,21600,21250,764
20240930,102200,314168250,21550,21300,21550,21300,622
20240930,102100,300808750,21350,21350,21350,21350,3
20240930,102000,300744700,21400,21300,21400,21300,590
20240930,101900,288157700,21300,21250,21300,21250,178
20240930,101800,284372050,21250,21350,21350,21250,1765
20240930,101700,246754750,21400,21400,21400,21400,0
20240930,101600,246754750,21400,21400,21400,21400,48
20240930,101500,245727550,21350,21350,21350,21350,0
20240930,101400,245727550,21350,21350,21350,21350,0
20240930,101300,245727550,21350,21350,21350,21350,0
20240930,101200,245727550,21350,21350,21350,21350,0
20240930,101100,245727550,21350,21400,21400,21350,43
20240930,101000,244809450,21400,21400,21400,21400,65
20240930,100900,243418450,21550,21550,21550,21550,0
20240930,100800,243418450,21550,21550,21550,21550,0
20240930,100700,243418450,21550,21550,21550,21550,0
20240930,100600,243418450,21550,21550,21550,21550,0
20240930,100500,243418450,21550,21550,21550,21550,1
20240930,100400,243396900,21350,21350,21350,21350,0
20240930,100300,243396900,21350,21350,21350,21350,0
20240930,100200,243396900,21350,21350,21350,21350,0
20240930,100100,243396900,21350,21350,21350,21350,0
20240930,100000,243396900,21350,21550,21550,21350,52
20240930,095900,242286500,21500,21500,21500,21500,0
20240930,095800,242286500,21500,21500,21500,21500,38
20240930,095700,241469500,21500,21500,21500,21500,0
20240930,095600,241469500,21500,21400,21500,21400,200
20240930,095500,237183100,21300,21300,21300,21300,0
20240930,095400,237183100,21300,21300,21300,21300,0
20240930,095300,237183100,21300,21300,21300,21300,0
20240930,095200,237183100,21300,21300,21300,21300,0
20240930,095100,237183100,21300,21350,21350,21300,241
20240930,095000,232041450,21400,21400,21400,21400,0
20240930,094900,232041450,21400,21400,21400,21400,15
20240930,094800,231720450,21450,21450,21450,21450,3
20240930,094700,231656100,21450,21450,21450,21450,0
20240930,094600,231656100,21450,21450,21450,21450,0
20240930,094500,231656100,21450,21450,21450,21450,0
20240930,094400,231656100,21450,21450,21450,21450,0
20240930,094300,231656100,21450,21450,21450,21450,3
20240930,094200,231591750,21450,21450,21450,21450,0
20240930,094100,231591750,21450,21450,21450,21450,1
20240930,094000,231570300,21450,21450,21450,21450,51
20240930,093900,230476350,21450,21450,21450,21450,0
20240930,093800,230476350,21450,21450,21450,21350,17
20240930,093700,230113200,21400,21400,21400,21400,2
20240930,093600,230070400,21350,21350,21350,21350,0
20240930,093500,230070400,21350,21450,21450,21350,85
20240930,093400,228255450,21350,21350,21350,21350,0
20240930,093300,228255450,21350,21350,21350,21350,0
20240930,093200,228255450,21350,21350,21350,21350,85
20240930,093100,226440700,21400,21550,21550,21400,35
20240930,093000,225687200,21400,21550,21550,21350,1145
20240930,092900,201038600,21600,21500,21600,21500,600
20240930,092800,188093550,21300,21500,21500,21300,37
20240930,092700,187305050,21500,21500,21500,21500,0
20240930,092600,187305050,21500,21500,21500,21500,0
20240930,092500,187305050,21500,21400,21500,21400,200
20240930,092400,183010350,21450,21350,21450,21350,201
20240930,092300,178704100,21300,21250,21300,21250,894
20240930,092200,159701100,21300,21350,21350,21250,3331
20240930,092100,88798300,21500,21500,21500,21500,0
20240930,092000,88798300,21500,21500,21500,21500,0
20240930,091900,88798300,21500,21350,21500,21300,376
20240930,091800,80735600,21250,21350,21350,21250,1459
20240930,091700,49652900,21500,21500,21500,21500,0
20240930,091600,49652900,21500,21500,21500,21500,1
20240930,091500,49631400,21550,21550,21550,21550,0
20240930,091400,49631400,21550,21500,21550,21500,200
20240930,091300,45323200,21400,21400,21400,21400,0
20240930,091200,45323200,21400,21500,21500,21400,58
20240930,091100,44078200,21350,21450,21600,21350,1651
20240930,091000,8479250,21350,21350,21350,21350,0
20240930,090900,8479250,21350,21350,21350,21350,0
20240930,090800,8479250,21350,21400,21400,21300,103
20240930,090700,6278800,21450,21400,21450,21400,101
20240930,090600,4113300,21400,21450,21450,21350,117
20240930,090500,1613350,21450,21450,21450,21450,9
20240930,090400,1420300,21600,21600,21600,21600,0
20240930,090300,1420300,21600,21600,21600,21600,0
20240930,090200,1420300,21600,21600,21600,21600,0
20240930,090100,1420300,21600,21600,21600,21600,0
20240930,090000,1420300,21600,21500,21600,21500,66