KissMeData/032190/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191400,716516050,11720,11720,11720,11720,613
20240930,191300,716516050,11720,11720,11720,11720,0
20240930,191200,716516050,11720,11720,11720,11720,0
20240930,191100,716516050,11720,11720,11720,11720,0
20240930,191000,716516050,11720,11720,11720,11720,0
20240930,190900,716516050,11720,11720,11720,11720,0
20240930,190800,716516050,11720,11720,11720,11720,0
20240930,190700,716516050,11720,11720,11720,11720,0
20240930,190600,716516050,11720,11720,11720,11720,0
20240930,190500,716516050,11720,11720,11720,11720,0
20240930,190400,716516050,11720,11720,11720,11720,0
20240930,190300,716516050,11720,11720,11720,11720,0
20240930,190200,716516050,11720,11720,11720,11720,0
20240930,190100,716516050,11720,11720,11720,11720,0
20240930,190000,716516050,11720,11720,11720,11720,0
20240930,185900,716516050,11720,11720,11720,11720,0
20240930,185800,716516050,11720,11720,11720,11720,0
20240930,185700,716516050,11720,11720,11720,11720,0
20240930,185600,716516050,11720,11720,11720,11720,0
20240930,185500,716516050,11720,11720,11720,11720,0
20240930,185400,716516050,11720,11720,11720,11720,0
20240930,185300,716516050,11720,11720,11720,11720,0
20240930,185200,716516050,11720,11720,11720,11720,0
20240930,185100,716516050,11720,11720,11720,11720,0
20240930,185000,716516050,11720,11720,11720,11720,0
20240930,184900,716516050,11720,11720,11720,11720,0
20240930,184800,716516050,11720,11720,11720,11720,0
20240930,184700,716516050,11720,11720,11720,11720,0
20240930,184600,716516050,11720,11720,11720,11720,0
20240930,184500,716516050,11720,11720,11720,11720,0
20240930,184400,716516050,11720,11720,11720,11720,613
20240930,184300,716516050,11720,11720,11720,11720,0
20240930,184200,716516050,11720,11720,11720,11720,0
20240930,184100,716516050,11720,11720,11720,11720,0
20240930,184000,716516050,11720,11720,11720,11720,0
20240930,183900,716516050,11720,11720,11720,11720,0
20240930,183800,716516050,11720,11720,11720,11720,0
20240930,183700,716516050,11720,11720,11720,11720,0
20240930,183600,716516050,11720,11720,11720,11720,0
20240930,183500,716516050,11720,11720,11720,11720,0
20240930,183400,716516050,11720,11720,11720,11720,0
20240930,183300,716516050,11720,11720,11720,11720,0
20240930,183200,716516050,11720,11720,11720,11720,0
20240930,183100,716516050,11720,11720,11720,11720,0
20240930,183000,716516050,11720,11720,11720,11720,0
20240930,182900,716516050,11720,11720,11720,11720,0
20240930,182800,716516050,11720,11720,11720,11720,0
20240930,182700,716516050,11720,11720,11720,11720,0
20240930,182600,716516050,11720,11720,11720,11720,0
20240930,182500,716516050,11720,11720,11720,11720,0
20240930,182400,716516050,11720,11720,11720,11720,0
20240930,182300,716516050,11720,11720,11720,11720,0
20240930,182200,716516050,11720,11720,11720,11720,0
20240930,182100,716516050,11720,11720,11720,11720,0
20240930,182000,716516050,11720,11720,11720,11720,0
20240930,181900,716516050,11720,11720,11720,11720,0
20240930,181800,716516050,11720,11720,11720,11720,0
20240930,181700,716516050,11720,11720,11720,11720,0
20240930,181600,716516050,11720,11720,11720,11720,0
20240930,181500,716516050,11720,11720,11720,11720,0
20240930,181400,716516050,11720,11720,11720,11720,613
20240930,181300,716516050,11720,11720,11720,11720,0
20240930,181200,716516050,11720,11720,11720,11720,0
20240930,181100,716516050,11720,11720,11720,11720,0
20240930,181000,716516050,11720,11720,11720,11720,0
20240930,180900,716516050,11720,11720,11720,11720,0
20240930,180800,716516050,11720,11720,11720,11720,0
20240930,180700,716516050,11720,11720,11720,11720,0
20240930,180600,716516050,11720,11720,11720,11720,0
20240930,180500,716516050,11720,11720,11720,11720,0
20240930,180400,716516050,11720,11720,11720,11720,0
20240930,180300,716516050,11720,11720,11720,11720,0
20240930,180200,716516050,11720,11720,11720,11720,0
20240930,180100,716516050,11720,11720,11720,11720,0
20240930,180000,716516050,11720,11720,11720,11720,0
20240930,175900,716516050,11720,11720,11720,11720,0
20240930,175800,716516050,11720,11720,11720,11720,0
20240930,175700,716516050,11720,11720,11720,11720,0
20240930,175600,716516050,11720,11720,11720,11720,0
20240930,175500,716516050,11720,11720,11720,11720,0
20240930,175400,716516050,11720,11720,11720,11720,0
20240930,175300,716516050,11720,11720,11720,11720,0
20240930,175200,716516050,11720,11720,11720,11720,0
20240930,175100,716516050,11720,11720,11720,11720,0
20240930,175000,716516050,11720,11720,11720,11720,0
20240930,174900,716516050,11720,11720,11720,11720,0
20240930,174800,716516050,11720,11720,11720,11720,0
20240930,174700,716516050,11720,11720,11720,11720,0
20240930,174600,716516050,11720,11720,11720,11720,0
20240930,174500,716516050,11720,11720,11720,11720,0
20240930,174400,716516050,11720,11720,11720,11720,613
20240930,174300,716516050,11720,11720,11720,11720,0
20240930,174200,716516050,11720,11720,11720,11720,0
20240930,174100,716516050,11720,11720,11720,11720,0
20240930,174000,716516050,11720,11720,11720,11720,0
20240930,173900,716516050,11720,11720,11720,11720,0
20240930,173800,716516050,11720,11720,11720,11720,0
20240930,173700,716516050,11720,11720,11720,11720,0
20240930,173600,716516050,11720,11720,11720,11720,0
20240930,173500,716516050,11720,11720,11720,11720,0
20240930,173400,716516050,11720,11720,11720,11720,0
20240930,173300,716516050,11720,11720,11720,11720,0
20240930,173200,716516050,11720,11720,11720,11720,0
20240930,173100,716516050,11720,11720,11720,11720,0
20240930,173000,716516050,11720,11720,11720,11720,0
20240930,172900,716516050,11720,11720,11720,11720,0
20240930,172800,716516050,11720,11720,11720,11720,0
20240930,172700,716516050,11720,11720,11720,11720,0
20240930,172600,716516050,11720,11720,11720,11720,0
20240930,172500,716516050,11720,11720,11720,11720,0
20240930,172400,716516050,11720,11720,11720,11720,0
20240930,172300,716516050,11720,11720,11720,11720,0
20240930,172200,716516050,11720,11720,11720,11720,0
20240930,172100,716516050,11720,11720,11720,11720,0
20240930,172000,716516050,11720,11720,11720,11720,0
20240930,171900,716516050,11720,11720,11720,11720,0
20240930,171800,716516050,11720,11720,11720,11720,0
20240930,171700,716516050,11720,11720,11720,11720,0
20240930,171600,716516050,11720,11720,11720,11720,0
20240930,171500,716516050,11720,11720,11720,11720,0
20240930,171400,716516050,11720,11720,11720,11720,613
20240930,171300,716516050,11720,11720,11720,11720,0
20240930,171200,716516050,11720,11720,11720,11720,0
20240930,171100,716516050,11720,11720,11720,11720,0
20240930,171000,716516050,11720,11720,11720,11720,0
20240930,170900,716516050,11720,11720,11720,11720,0
20240930,170800,716516050,11720,11720,11720,11720,0
20240930,170700,716516050,11720,11720,11720,11720,0
20240930,170600,716516050,11720,11720,11720,11720,0
20240930,170500,716516050,11720,11720,11720,11720,0
20240930,170400,716516050,11720,11720,11720,11720,0
20240930,170300,716516050,11720,11720,11720,11720,0
20240930,170200,716516050,11720,11720,11720,11720,0
20240930,170100,716516050,11720,11720,11720,11720,0
20240930,170000,716516050,11720,11720,11720,11720,0
20240930,165900,716516050,11720,11720,11720,11720,0
20240930,165800,716516050,11720,11720,11720,11720,0
20240930,165700,716516050,11720,11720,11720,11720,0
20240930,165600,716516050,11720,11720,11720,11720,0
20240930,165500,716516050,11720,11720,11720,11720,0
20240930,165400,716516050,11720,11720,11720,11720,0
20240930,165300,716516050,11720,11720,11720,11720,0
20240930,165200,716516050,11720,11720,11720,11720,0
20240930,165100,716516050,11720,11720,11720,11720,0
20240930,165000,716516050,11720,11720,11720,11720,0
20240930,164900,716516050,11720,11720,11720,11720,0
20240930,164800,716516050,11720,11720,11720,11720,0
20240930,164700,716516050,11720,11720,11720,11720,0
20240930,164600,716516050,11720,11720,11720,11720,0
20240930,164500,716516050,11720,11720,11720,11720,0
20240930,164400,716516050,11720,11720,11720,11720,613
20240930,164300,716516050,11720,11720,11720,11720,0
20240930,164200,716516050,11720,11720,11720,11720,0
20240930,164100,716516050,11720,11720,11720,11720,0
20240930,164000,716516050,11720,11720,11720,11720,0
20240930,163900,716516050,11720,11720,11720,11720,0
20240930,163800,716516050,11720,11720,11720,11720,0
20240930,163700,716516050,11720,11720,11720,11720,0
20240930,163600,716516050,11720,11720,11720,11720,0
20240930,163500,716516050,11720,11720,11720,11720,0
20240930,163400,716516050,11720,11720,11720,11720,0
20240930,163300,716516050,11720,11720,11720,11720,0
20240930,163200,716516050,11720,11720,11720,11720,0
20240930,163100,716516050,11720,11720,11720,11720,0
20240930,163000,716516050,11720,11720,11720,11720,0
20240930,162900,716516050,11720,11720,11720,11720,0
20240930,162800,716516050,11720,11720,11720,11720,0
20240930,162700,716516050,11720,11720,11720,11720,0
20240930,162600,716516050,11720,11720,11720,11720,0
20240930,162500,716516050,11720,11720,11720,11720,0
20240930,162400,716516050,11720,11720,11720,11720,0
20240930,162300,716516050,11720,11720,11720,11720,0
20240930,162200,716516050,11720,11720,11720,11720,0
20240930,162100,716516050,11720,11720,11720,11720,0
20240930,162000,716516050,11720,11720,11720,11720,0
20240930,161900,716516050,11720,11720,11720,11720,0
20240930,161800,716516050,11720,11720,11720,11720,0
20240930,161700,716516050,11720,11720,11720,11720,0
20240930,161600,716516050,11720,11720,11720,11720,0
20240930,161500,716516050,11720,11720,11720,11720,0
20240930,161400,716516050,11720,11720,11720,11720,613
20240930,161300,716516050,11720,11720,11720,11720,0
20240930,161200,716516050,11720,11720,11720,11720,0
20240930,161100,716516050,11720,11720,11720,11720,0
20240930,161000,716516050,11720,11720,11720,11720,0
20240930,160900,716516050,11720,11720,11720,11720,0
20240930,160800,716516050,11720,11720,11720,11720,0
20240930,160700,716516050,11720,11720,11720,11720,0
20240930,160600,716516050,11720,11720,11720,11720,0
20240930,160500,716516050,11720,11720,11720,11720,0
20240930,160400,716516050,11720,11720,11720,11720,0
20240930,160300,716516050,11720,11720,11720,11720,0
20240930,160200,716516050,11720,11720,11720,11720,0
20240930,160100,716516050,11720,11720,11720,11720,0
20240930,160000,716516050,11720,11720,11720,11720,0
20240930,155900,716516050,11720,11720,11720,11720,0
20240930,155800,716516050,11720,11720,11720,11720,0
20240930,155700,716516050,11720,11720,11720,11720,0
20240930,155600,716516050,11720,11720,11720,11720,0
20240930,155500,716516050,11720,11720,11720,11720,0
20240930,155400,716516050,11720,11720,11720,11720,0
20240930,155300,716516050,11720,11720,11720,11720,0
20240930,155200,716516050,11720,11720,11720,11720,0
20240930,155100,716516050,11720,11720,11720,11720,0
20240930,155000,716516050,11720,11720,11720,11720,0
20240930,154900,716516050,11720,11720,11720,11720,0
20240930,154800,716516050,11720,11720,11720,11720,0
20240930,154700,716516050,11720,11720,11720,11720,0
20240930,154600,716516050,11720,11720,11720,11720,0
20240930,154500,716516050,11720,11720,11720,11720,0
20240930,154400,716516050,11720,11720,11720,11720,613
20240930,154300,716516050,11720,11720,11720,11720,0
20240930,154200,716516050,11720,11720,11720,11720,0
20240930,154100,716516050,11720,11720,11720,11720,0
20240930,154000,716516050,11720,11720,11720,11720,0
20240930,153900,716516050,11720,11720,11720,11720,0
20240930,153800,716516050,11720,11720,11720,11720,0
20240930,153700,716516050,11720,11720,11720,11720,0
20240930,153600,716516050,11720,11720,11720,11720,0
20240930,153500,716516050,11720,11720,11720,11720,0
20240930,153400,716516050,11720,11720,11720,11720,0
20240930,153300,716516050,11720,11720,11720,11720,0
20240930,153200,716516050,11720,11720,11720,11720,0
20240930,153100,716516050,11720,11720,11720,11720,0
20240930,153000,716516050,11720,11720,11720,11720,613
20240930,152900,709331690,11760,11760,11760,11760,0
20240930,152800,709331690,11760,11760,11760,11760,0
20240930,152700,709331690,11760,11760,11760,11760,0
20240930,152600,709331690,11760,11760,11760,11760,0
20240930,152500,709331690,11760,11760,11760,11760,0
20240930,152400,709331690,11760,11760,11760,11760,0
20240930,152300,709331690,11760,11760,11760,11760,0
20240930,152200,709331690,11760,11760,11760,11760,0
20240930,152100,709331690,11760,11760,11760,11760,0
20240930,152000,709331690,11760,11760,11760,11760,0
20240930,151900,709331690,11760,11770,11770,11760,231
20240930,151800,706615110,11770,11760,11770,11760,72
20240930,151700,705768380,11760,11760,11760,11760,0
20240930,151600,705768380,11760,11780,11780,11760,425
20240930,151500,700767290,11780,11790,11790,11780,143
20240930,151400,699081330,11790,11790,11790,11790,40
20240930,151300,698609730,11780,11790,11790,11780,97
20240930,151200,697466500,11800,11800,11800,11790,146
20240930,151100,695744050,11800,11800,11800,11800,69
20240930,151000,694929850,11790,11820,11820,11790,223
20240930,150900,692298170,11800,11810,11810,11800,1329
20240930,150800,676611160,11810,11800,11820,11800,307
20240930,150700,672985140,11800,11810,11810,11800,272
20240930,150600,669775120,11810,11810,11820,11810,147
20240930,150500,668038620,11820,11820,11820,11820,70
20240930,150400,667211220,11820,11820,11830,11820,367
20240930,150300,662873270,11820,11810,11820,11810,243
20240930,150200,660002730,11820,11810,11820,11810,77
20240930,150100,659092940,11810,11800,11810,11800,236
20240930,150000,656306510,11810,11800,11810,11800,330
20240930,145900,652409510,11800,11800,11810,11800,387
20240930,145800,647842490,11800,11800,11800,11800,102
20240930,145700,646638890,11790,11800,11800,11770,55
20240930,145600,645990110,11770,11770,11810,11770,110
20240930,145500,644693690,11800,11790,11800,11780,255
20240930,145400,641686400,11810,11810,11810,11810,42
20240930,145300,641190380,11810,11810,11810,11810,42
20240930,145200,640694360,11810,11810,11810,11810,63
20240930,145100,639950330,11800,11810,11810,11800,182
20240930,145000,637802310,11810,11810,11810,11810,0
20240930,144900,637802310,11810,11810,11810,11810,43
20240930,144800,637294480,11800,11810,11810,11800,536
20240930,144700,630967300,11820,11850,11850,11810,699
20240930,144600,622706390,11850,11850,11850,11850,42
20240930,144500,622208690,11840,11840,11840,11840,0
20240930,144400,622208690,11840,11850,11850,11840,78
20240930,144300,621284740,11840,11840,11840,11840,44
20240930,144200,620763780,11840,11840,11840,11840,43
20240930,144100,620254660,11840,11840,11840,11840,0
20240930,144000,620254660,11840,11820,11840,11820,127
20240930,143900,618752680,11830,11830,11830,11830,43
20240930,143800,618243990,11840,11840,11840,11840,42
20240930,143700,617746710,11840,11840,11840,11840,43
20240930,143600,617237590,11840,11840,11840,11840,0
20240930,143500,617237590,11840,11830,11840,11820,477
20240930,143400,611596860,11850,11840,11850,11840,74
20240930,143300,610720270,11850,11850,11850,11850,42
20240930,143200,610222570,11850,11850,11850,11850,43
20240930,143100,609713020,11840,11840,11840,11840,1
20240930,143000,609701180,11850,11840,11850,11840,76
20240930,142900,608800920,11830,11840,11840,11830,159
20240930,142800,606919510,11850,11840,11850,11840,330
20240930,142700,603011540,11830,11820,11830,11810,502
20240930,142600,597078720,11820,11820,11820,11820,0
20240930,142500,597078720,11820,11820,11820,11820,42
20240930,142400,596582280,11820,11820,11820,11820,43
20240930,142300,596074020,11820,11810,11820,11810,197
20240930,142200,593746980,11810,11810,11810,11810,51
20240930,142100,593144670,11800,11800,11800,11800,0
20240930,142000,593144670,11800,11800,11800,11800,15
20240930,141900,592967670,11810,11820,11820,11810,57
20240930,141800,592294070,11800,11820,11820,11800,119
20240930,141700,590888320,11810,11810,11810,11810,58
20240930,141600,590203340,11810,11800,11810,11800,57
20240930,141500,589530320,11800,11810,11810,11800,151
20240930,141400,587747240,11800,11800,11800,11800,80
20240930,141300,586803240,11810,11810,11810,11810,44
20240930,141200,586283600,11810,11810,11810,11810,0
20240930,141100,586283600,11810,11810,11810,11810,53
20240930,141000,585657670,11810,11800,11810,11800,224
20240930,140900,583013830,11810,11810,11810,11810,42
20240930,140800,582517810,11810,11800,11810,11800,102
20240930,140700,581313490,11800,11800,11800,11800,41
20240930,140600,580829690,11810,11810,11810,11810,42
20240930,140500,580333670,11810,11800,11810,11800,154
20240930,140400,578516040,11800,11800,11800,11800,87
20240930,140300,577489440,11800,11790,11800,11790,190
20240930,140200,575248810,11790,11790,11790,11790,0
20240930,140100,575248810,11790,11770,11790,11770,63
20240930,140000,574506460,11780,11770,11780,11770,301
20240930,135900,570960780,11780,11780,11780,11780,57
20240930,135800,570289320,11780,11790,11790,11780,236
20240930,135700,567508810,11790,11790,11790,11790,0
20240930,135600,567508810,11790,11790,11790,11790,42
20240930,135500,567013630,11790,11790,11790,11790,43
20240930,135400,566506660,11790,11790,11790,11780,364
20240930,135300,562216600,11800,11810,11810,11800,63
20240930,135200,561472720,11810,11810,11810,11810,501
20240930,135100,555555910,11820,11810,11820,11810,113
20240930,135000,554220490,11810,11840,11840,11810,390
20240930,134900,549609930,11820,11840,11840,11820,58
20240930,134800,548923510,11820,11820,11820,11820,4
20240930,134700,548876230,11840,11830,11840,11830,52
20240930,134600,548260650,11840,11840,11840,11840,43
20240930,134500,547751530,11830,11830,11830,11830,42
20240930,134400,547254670,11820,11840,11840,11820,54
20240930,134300,546615530,11840,11840,11840,11840,0
20240930,134200,546615530,11840,11840,11840,11840,42
20240930,134100,546118250,11840,11840,11840,11840,43
20240930,134000,545609130,11820,11820,11820,11820,55
20240930,133900,544959030,11820,11860,11860,11820,452
20240930,133800,539610830,11830,11830,11830,11830,200
20240930,133700,537244830,11860,11860,11860,11860,42
20240930,133600,536746710,11860,11860,11860,11860,43
20240930,133500,536236730,11860,11860,11860,11860,42
20240930,133400,535738610,11830,11860,11860,11830,52
20240930,133300,535122160,11860,11860,11860,11860,0
20240930,133200,535122160,11860,11860,11860,11860,42
20240930,133100,534624040,11870,11860,11870,11860,465
20240930,133000,529109130,11870,11870,11870,11870,42
20240930,132900,528610590,11870,11840,11870,11840,1000
20240930,132800,516759190,11840,11830,11840,11820,391
20240930,132700,512135450,11820,11820,11820,11820,42
20240930,132600,511639010,11760,11820,11820,11760,150
20240930,132500,509869640,11840,11840,11840,11840,42
20240930,132400,509372360,11840,11840,11840,11840,19
20240930,132300,509147400,11840,11830,11840,11820,119
20240930,132200,507738700,11820,11850,11850,11820,78
20240930,132100,506815520,11850,11850,11850,11850,43
20240930,132000,506305970,11850,11840,11850,11840,51
20240930,131900,505702040,11840,11840,11840,11840,1
20240930,131800,505690200,11820,11820,11820,11820,13
20240930,131700,505536540,11850,11860,11860,11850,74
20240930,131600,504659630,11850,11850,11850,11840,219
20240930,131500,502064650,11830,11850,11850,11830,113
20240930,131400,500726810,11860,11860,11860,11860,0
20240930,131300,500726810,11860,11860,11860,11850,455
20240930,131200,495332030,11860,11840,11860,11840,628
20240930,131100,487890470,11840,11790,11840,11790,3045
20240930,131000,451899440,11810,11810,11810,11810,143
20240930,130900,450210610,11810,11810,11810,11810,0
20240930,130800,450210610,11810,11810,11810,11810,42
20240930,130700,449714590,11810,11810,11810,11810,102
20240930,130600,448509970,11800,11780,11800,11780,883
20240930,130500,438103280,11780,11780,11780,11780,123
20240930,130400,436654340,11770,11770,11770,11770,0
20240930,130300,436654340,11770,11770,11770,11770,0
20240930,130200,436654340,11770,11760,11770,11760,152
20240930,130100,434865680,11730,11730,11730,11730,0
20240930,130000,434865680,11730,11730,11730,11730,0
20240930,125900,434865680,11730,11730,11730,11730,1
20240930,125800,434853950,11720,11720,11720,11720,0
20240930,125700,434853950,11720,11720,11720,11720,0
20240930,125600,434853950,11720,11720,11720,11720,63
20240930,125500,434115590,11750,11750,11750,11750,984
20240930,125400,422553590,11720,11720,11720,11720,434
20240930,125300,417467110,11750,11750,11750,11750,250
20240930,125200,414529610,11760,11760,11760,11760,107
20240930,125100,413271290,11760,11760,11760,11760,0
20240930,125000,413271290,11760,11760,11760,11760,4
20240930,124900,413224250,11770,11770,11770,11770,30
20240930,124800,412871150,11750,11750,11750,11750,5
20240930,124700,412812400,11750,11750,11750,11750,0
20240930,124600,412812400,11750,11750,11750,11750,1
20240930,124500,412800650,11770,11770,11770,11770,0
20240930,124400,412800650,11770,11770,11770,11770,27
20240930,124300,412482860,11760,11760,11760,11760,55
20240930,124200,411836060,11770,11770,11770,11770,100
20240930,124100,410659060,11770,11770,11770,11770,0
20240930,124000,410659060,11770,11770,11770,11770,0
20240930,123900,410659060,11770,11770,11770,11770,1
20240930,123800,410647290,11780,11780,11780,11780,1
20240930,123700,410635510,11770,11770,11770,11770,0
20240930,123600,410635510,11770,11770,11770,11770,28
20240930,123500,410305950,11770,11770,11770,11770,0
20240930,123400,410305950,11770,11770,11770,11770,1
20240930,123300,410294180,11770,11770,11770,11770,25
20240930,123200,409999930,11800,11800,11800,11800,0
20240930,123100,409999930,11800,11800,11800,11800,0
20240930,123000,409999930,11800,11790,11800,11790,39
20240930,122900,409540070,11800,11800,11800,11800,21
20240930,122800,409292270,11800,11760,11800,11760,1938
20240930,122700,386475580,11760,11760,11760,11760,0
20240930,122600,386475580,11760,11730,11760,11730,95
20240930,122500,385359420,11740,11740,11740,11740,1
20240930,122400,385347680,11740,11740,11740,11740,0
20240930,122300,385347680,11740,11740,11740,11740,1
20240930,122200,385335940,11740,11740,11740,11740,0
20240930,122100,385335940,11740,11740,11740,11740,0
20240930,122000,385335940,11740,11720,11740,11720,166
20240930,121900,383388850,11720,11720,11720,11720,3
20240930,121800,383353690,11720,11720,11720,11720,0
20240930,121700,383353690,11720,11720,11720,11720,0
20240930,121600,383353690,11720,11720,11720,11720,0
20240930,121500,383353690,11720,11700,11720,11700,125
20240930,121400,381890750,11700,11700,11700,11700,0
20240930,121300,381890750,11700,11700,11700,11700,0
20240930,121200,381890750,11700,11700,11700,11700,0
20240930,121100,381890750,11700,11710,11710,11700,100
20240930,121000,380720360,11710,11710,11710,11710,0
20240930,120900,380720360,11710,11710,11710,11710,0
20240930,120800,380720360,11710,11710,11710,11710,120
20240930,120700,379315160,11710,11710,11710,11710,0
20240930,120600,379315160,11710,11710,11710,11710,0
20240930,120500,379315160,11710,11710,11710,11710,0
20240930,120400,379315160,11710,11730,11730,11710,122
20240930,120300,377886300,11740,11740,11740,11740,1
20240930,120200,377874560,11740,11740,11740,11740,0
20240930,120100,377874560,11740,11740,11740,11740,0
20240930,120000,377874560,11740,11740,11740,11740,0
20240930,115900,377874560,11740,11720,11740,11720,24
20240930,115800,377593090,11710,11710,11710,11710,2
20240930,115700,377569670,11710,11710,11710,11710,2
20240930,115600,377546250,11710,11710,11710,11710,2
20240930,115500,377522830,11710,11710,11710,11710,5
20240930,115400,377464280,11710,11710,11710,11710,2
20240930,115300,377440860,11710,11710,11710,11710,4
20240930,115200,377394020,11710,11710,11710,11710,6
20240930,115100,377323760,11710,11720,11720,11710,3
20240930,115000,377288620,11710,11710,11710,11710,0
20240930,114900,377288620,11710,11710,11710,11710,0
20240930,114800,377288620,11710,11710,11710,11710,0
20240930,114700,377288620,11710,11710,11710,11710,0
20240930,114600,377288620,11710,11710,11710,11710,0
20240930,114500,377288620,11710,11710,11710,11710,0
20240930,114400,377288620,11710,11710,11710,11710,0
20240930,114300,377288620,11710,11710,11710,11710,0
20240930,114200,377288620,11710,11710,11710,11710,0
20240930,114100,377288620,11710,11720,11720,11710,3
20240930,114000,377253470,11720,11720,11720,11720,135
20240930,113900,375671270,11750,11750,11750,11750,1
20240930,113800,375659520,11740,11730,11750,11730,107
20240930,113700,374403340,11740,11740,11740,11740,0
20240930,113600,374403340,11740,11740,11740,11740,2
20240930,113500,374379860,11740,11740,11740,11740,1
20240930,113400,374368120,11740,11730,11740,11730,12
20240930,113300,374227350,11700,11710,11710,11700,6
20240930,113200,374157120,11730,11700,11730,11700,13
20240930,113100,374004960,11730,11720,11730,11720,500
20240930,113000,368140020,11700,11700,11700,11700,1
20240930,112900,368128320,11700,11700,11700,11700,0
20240930,112800,368128320,11700,11700,11700,11700,1
20240930,112700,368116620,11700,11720,11720,11700,230
20240930,112600,365423770,11730,11720,11730,11720,2
20240930,112500,365400320,11730,11730,11730,11720,52
20240930,112400,364790830,11730,11730,11730,11730,1
20240930,112300,364779100,11740,11740,11740,11740,0
20240930,112200,364779100,11740,11740,11740,11740,1
20240930,112100,364767360,11740,11740,11740,11740,1
20240930,112000,364755620,11730,11730,11730,11730,0
20240930,111900,364755620,11730,11730,11730,11730,10
20240930,111800,364638320,11720,11720,11720,11720,31
20240930,111700,364275000,11730,11720,11730,11710,38
20240930,111600,363829680,11720,11720,11720,11720,0
20240930,111500,363829680,11720,11720,11720,11720,0
20240930,111400,363829680,11720,11720,11720,11720,0
20240930,111300,363829680,11720,11720,11720,11720,0
20240930,111200,363829680,11720,11720,11720,11720,0
20240930,111100,363829680,11720,11710,11720,11710,24
20240930,111000,363548600,11720,11720,11720,11720,32
20240930,110900,363173560,11710,11690,11710,11690,136
20240930,110800,361583700,11710,11710,11710,11710,0
20240930,110700,361583700,11710,11710,11710,11710,0
20240930,110600,361583700,11710,11710,11710,11710,0
20240930,110500,361583700,11710,11710,11710,11710,0
20240930,110400,361583700,11710,11700,11710,11700,10
20240930,110300,361466650,11700,11700,11700,11680,214
20240930,110200,358966510,11700,11700,11700,11690,832
20240930,110100,349240260,11700,11700,11700,11700,2
20240930,110000,349216860,11700,11700,11700,11700,86
20240930,105900,348210660,11710,11710,11710,11710,0
20240930,105800,348210660,11710,11700,11710,11700,44
20240930,105700,347695500,11710,11700,11710,11700,6
20240930,105600,347625290,11700,11700,11700,11700,3
20240930,105500,347590190,11700,11700,11700,11690,121
20240930,105400,346175120,11700,11710,11710,11700,332
20240930,105300,342287690,11720,11710,11720,11710,10
20240930,105200,342170540,11710,11730,11730,11710,120
20240930,105100,340765070,11730,11730,11740,11730,88
20240930,105000,339732530,11720,11720,11720,11720,3
20240930,104900,339697370,11720,11720,11720,11720,0
20240930,104800,339697370,11720,11720,11720,11720,36
20240930,104700,339275450,11710,11710,11710,11710,11
20240930,104600,339146640,11720,11720,11720,11720,8
20240930,104500,339052880,11720,11720,11740,11720,175
20240930,104400,337001860,11720,11720,11720,11720,2
20240930,104300,336978420,11750,11720,11750,11710,675
20240930,104200,329073430,11720,11720,11720,11720,98
20240930,104100,327924870,11720,11720,11720,11720,0
20240930,104000,327924870,11720,11720,11720,11720,0
20240930,103900,327924870,11720,11720,11720,11720,111
20240930,103800,326623950,11710,11710,11710,11710,0
20240930,103700,326623950,11710,11710,11710,11710,0
20240930,103600,326623950,11710,11720,11740,11710,825
20240930,103500,316951110,11730,11730,11730,11730,0
20240930,103400,316951110,11730,11730,11730,11730,149
20240930,103300,315203340,11720,11720,11720,11720,0
20240930,103200,315203340,11720,11720,11720,11720,50
20240930,103100,314617340,11730,11710,11730,11710,309
20240930,103000,310993470,11730,11730,11730,11730,0
20240930,102900,310993470,11730,11730,11730,11730,27
20240930,102800,310676760,11710,11710,11710,11710,1
20240930,102700,310665050,11700,11700,11700,11700,0
20240930,102600,310665050,11700,11700,11700,11700,7
20240930,102500,310583150,11690,11690,11690,11690,0
20240930,102400,310583150,11690,11690,11690,11690,17
20240930,102300,310384420,11690,11690,11690,11690,0
20240930,102200,310384420,11690,11700,11700,11690,18
20240930,102100,310173900,11700,11700,11700,11700,169
20240930,102000,308196600,11700,11700,11700,11700,13
20240930,101900,308044500,11690,11690,11690,11690,0
20240930,101800,308044500,11690,11690,11690,11690,0
20240930,101700,308044500,11690,11690,11690,11690,0
20240930,101600,308044500,11690,11700,11700,11690,706
20240930,101500,299789990,11690,11700,11700,11690,1401
20240930,101400,283398300,11700,11710,11710,11700,1501
20240930,101300,265835600,11710,11710,11710,11710,0
20240930,101200,265835600,11710,11750,11750,11710,1868
20240930,101100,243910260,11770,11770,11770,11770,0
20240930,101000,243910260,11770,11770,11770,11770,0
20240930,100900,243910260,11770,11760,11770,11760,38
20240930,100800,243463270,11790,11790,11790,11790,0
20240930,100700,243463270,11790,11790,11790,11790,1
20240930,100600,243451480,11790,11790,11790,11790,37
20240930,100500,243015250,11740,11750,11750,11740,59
20240930,100400,242322490,11740,11740,11740,11740,11
20240930,100300,242193350,11770,11770,11770,11770,658
20240930,100200,234448690,11740,11770,11780,11740,242
20240930,100100,231600540,11740,11730,11740,11730,450
20240930,100000,226321040,11730,11760,11760,11730,2204
20240930,095900,200421700,11760,11760,11760,11760,14
20240930,095800,200257060,11770,11770,11770,11770,10
20240930,095700,200139360,11770,11770,11770,11770,0
20240930,095600,200139360,11770,11770,11770,11770,0
20240930,095500,200139360,11770,11770,11770,11770,1
20240930,095400,200127590,11810,11810,11810,11810,15
20240930,095300,199950440,11810,11810,11810,11810,0
20240930,095200,199950440,11810,11810,11810,11810,0
20240930,095100,199950440,11810,11810,11810,11810,13
20240930,095000,199796910,11810,11810,11810,11810,0
20240930,094900,199796910,11810,11810,11810,11810,0
20240930,094800,199796910,11810,11810,11810,11810,2
20240930,094700,199773290,11750,11760,11760,11750,344
20240930,094600,195730510,11760,11760,11760,11760,43
20240930,094500,195224830,11800,11810,11810,11760,15
20240930,094400,195047770,11810,11800,11810,11800,34
20240930,094300,194646450,11760,11760,11760,11760,95
20240930,094200,193529250,11760,11760,11760,11760,92
20240930,094100,192447330,11760,11760,11760,11760,500
20240930,094000,186567330,11760,11810,11810,11760,1179
20240930,093900,172695610,11770,11790,11790,11770,201
20240930,093800,170325840,11770,11770,11770,11770,507
20240930,093700,164358450,11770,11770,11770,11770,47
20240930,093600,163805260,11760,11770,11770,11760,581
20240930,093500,156967170,11790,11780,11790,11780,817
20240930,093400,147340740,11790,11790,11800,11790,597
20240930,093300,140300110,11790,11790,11790,11790,60
20240930,093200,139592710,11790,11800,11800,11790,478
20240930,093100,133952360,11810,11810,11810,11810,1
20240930,093000,133940550,11800,11800,11800,11800,183
20240930,092900,131781150,11800,11800,11800,11790,108
20240930,092800,130507740,11800,11810,11810,11800,184
20240930,092700,128335700,11820,11820,11820,11820,1
20240930,092600,128323880,11830,11830,11830,11830,0
20240930,092500,128323880,11830,11790,11830,11790,127
20240930,092400,126822890,11790,11790,11790,11790,5
20240930,092300,126763940,11840,11840,11840,11840,97
20240930,092200,125615460,11840,11840,11840,11840,30
20240930,092100,125260260,11790,11800,11800,11790,238
20240930,092000,122454110,11840,11800,11840,11800,203
20240930,091900,120058670,11800,11800,11800,11800,250
20240930,091800,117108670,11800,11800,11800,11800,0
20240930,091700,117108670,11800,11840,11850,11800,170
20240930,091600,115097450,11840,11810,11840,11810,44
20240930,091500,114577520,11840,11820,11840,11810,287
20240930,091400,111187180,11830,11840,11840,11830,35
20240930,091300,110773080,11840,11840,11840,11840,20
20240930,091200,110536280,11840,11830,11860,11820,977
20240930,091100,98962310,11830,11830,11830,11810,59
20240930,091000,98265340,11830,11800,11830,11780,168
20240930,090900,96281770,11790,11780,11790,11760,362
20240930,090800,92016400,11770,11770,11770,11770,0
20240930,090700,92016400,11770,11780,11780,11770,88
20240930,090600,90980140,11780,11830,11830,11780,378
20240930,090500,86518950,11830,11800,11830,11790,248
20240930,090400,83591200,11810,11830,11830,11790,76
20240930,090300,82693290,11770,11760,11770,11760,1255
20240930,090200,67926240,11770,11820,11820,11510,3299
20240930,090100,29566470,11840,11880,11880,11840,283
20240930,090000,26214150,11890,11880,11890,11770,2207