KissMeData/034300/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191700,9511363360,18160,18160,18160,18160,3319
20240930,191600,9511363360,18160,18160,18160,18160,0
20240930,191500,9511363360,18160,18160,18160,18160,0
20240930,191400,9511363360,18160,18160,18160,18160,0
20240930,191300,9511363360,18160,18160,18160,18160,0
20240930,191200,9511363360,18160,18160,18160,18160,0
20240930,191100,9511363360,18160,18160,18160,18160,0
20240930,191000,9511363360,18160,18160,18160,18160,0
20240930,190900,9511363360,18160,18160,18160,18160,0
20240930,190800,9511363360,18160,18160,18160,18160,0
20240930,190700,9511363360,18160,18160,18160,18160,0
20240930,190600,9511363360,18160,18160,18160,18160,0
20240930,190500,9511363360,18160,18160,18160,18160,0
20240930,190400,9511363360,18160,18160,18160,18160,0
20240930,190300,9511363360,18160,18160,18160,18160,0
20240930,190200,9511363360,18160,18160,18160,18160,0
20240930,190100,9511363360,18160,18160,18160,18160,0
20240930,190000,9511363360,18160,18160,18160,18160,0
20240930,185900,9511363360,18160,18160,18160,18160,0
20240930,185800,9511363360,18160,18160,18160,18160,0
20240930,185700,9511363360,18160,18160,18160,18160,0
20240930,185600,9511363360,18160,18160,18160,18160,0
20240930,185500,9511363360,18160,18160,18160,18160,0
20240930,185400,9511363360,18160,18160,18160,18160,0
20240930,185300,9511363360,18160,18160,18160,18160,0
20240930,185200,9511363360,18160,18160,18160,18160,0
20240930,185100,9511363360,18160,18160,18160,18160,0
20240930,185000,9511363360,18160,18160,18160,18160,0
20240930,184900,9511363360,18160,18160,18160,18160,0
20240930,184800,9511363360,18160,18160,18160,18160,0
20240930,184700,9511363360,18160,18160,18160,18160,3319
20240930,184600,9511363360,18160,18160,18160,18160,0
20240930,184500,9511363360,18160,18160,18160,18160,0
20240930,184400,9511363360,18160,18160,18160,18160,0
20240930,184300,9511363360,18160,18160,18160,18160,0
20240930,184200,9511363360,18160,18160,18160,18160,0
20240930,184100,9511363360,18160,18160,18160,18160,0
20240930,184000,9511363360,18160,18160,18160,18160,0
20240930,183900,9511363360,18160,18160,18160,18160,0
20240930,183800,9511363360,18160,18160,18160,18160,0
20240930,183700,9511363360,18160,18160,18160,18160,0
20240930,183600,9511363360,18160,18160,18160,18160,0
20240930,183500,9511363360,18160,18160,18160,18160,0
20240930,183400,9511363360,18160,18160,18160,18160,0
20240930,183300,9511363360,18160,18160,18160,18160,0
20240930,183200,9511363360,18160,18160,18160,18160,0
20240930,183100,9511363360,18160,18160,18160,18160,0
20240930,183000,9511363360,18160,18160,18160,18160,0
20240930,182900,9511363360,18160,18160,18160,18160,0
20240930,182800,9511363360,18160,18160,18160,18160,0
20240930,182700,9511363360,18160,18160,18160,18160,0
20240930,182600,9511363360,18160,18160,18160,18160,0
20240930,182500,9511363360,18160,18160,18160,18160,0
20240930,182400,9511363360,18160,18160,18160,18160,0
20240930,182300,9511363360,18160,18160,18160,18160,0
20240930,182200,9511363360,18160,18160,18160,18160,0
20240930,182100,9511363360,18160,18160,18160,18160,0
20240930,182000,9511363360,18160,18160,18160,18160,0
20240930,181900,9511363360,18160,18160,18160,18160,0
20240930,181800,9511363360,18160,18160,18160,18160,0
20240930,181700,9511363360,18160,18160,18160,18160,3319
20240930,181600,9511363360,18160,18160,18160,18160,0
20240930,181500,9511363360,18160,18160,18160,18160,0
20240930,181400,9511363360,18160,18160,18160,18160,0
20240930,181300,9511363360,18160,18160,18160,18160,0
20240930,181200,9511363360,18160,18160,18160,18160,0
20240930,181100,9511363360,18160,18160,18160,18160,0
20240930,181000,9511363360,18160,18160,18160,18160,0
20240930,180900,9511363360,18160,18160,18160,18160,0
20240930,180800,9511363360,18160,18160,18160,18160,0
20240930,180700,9511363360,18160,18160,18160,18160,0
20240930,180600,9511363360,18160,18160,18160,18160,0
20240930,180500,9511363360,18160,18160,18160,18160,0
20240930,180400,9511363360,18160,18160,18160,18160,0
20240930,180300,9511363360,18160,18160,18160,18160,0
20240930,180200,9511363360,18160,18160,18160,18160,0
20240930,180100,9511363360,18160,18160,18160,18160,0
20240930,180000,9511363360,18160,18160,18160,18160,0
20240930,175900,9511363360,18160,18160,18160,18160,0
20240930,175800,9511363360,18160,18160,18160,18160,0
20240930,175700,9511363360,18160,18160,18160,18160,0
20240930,175600,9511363360,18160,18160,18160,18160,0
20240930,175500,9511363360,18160,18160,18160,18160,0
20240930,175400,9511363360,18160,18160,18160,18160,0
20240930,175300,9511363360,18160,18160,18160,18160,0
20240930,175200,9511363360,18160,18160,18160,18160,0
20240930,175100,9511363360,18160,18160,18160,18160,0
20240930,175000,9511363360,18160,18160,18160,18160,0
20240930,174900,9511363360,18160,18160,18160,18160,0
20240930,174800,9511363360,18160,18160,18160,18160,0
20240930,174700,9511363360,18160,18160,18160,18160,3319
20240930,174600,9511363360,18160,18160,18160,18160,0
20240930,174500,9511363360,18160,18160,18160,18160,0
20240930,174400,9511363360,18160,18160,18160,18160,0
20240930,174300,9511363360,18160,18160,18160,18160,0
20240930,174200,9511363360,18160,18160,18160,18160,0
20240930,174100,9511363360,18160,18160,18160,18160,0
20240930,174000,9511363360,18160,18160,18160,18160,0
20240930,173900,9511363360,18160,18160,18160,18160,0
20240930,173800,9511363360,18160,18160,18160,18160,0
20240930,173700,9511363360,18160,18160,18160,18160,0
20240930,173600,9511363360,18160,18160,18160,18160,0
20240930,173500,9511363360,18160,18160,18160,18160,0
20240930,173400,9511363360,18160,18160,18160,18160,0
20240930,173300,9511363360,18160,18160,18160,18160,0
20240930,173200,9511363360,18160,18160,18160,18160,0
20240930,173100,9511363360,18160,18160,18160,18160,0
20240930,173000,9511363360,18160,18160,18160,18160,0
20240930,172900,9511363360,18160,18160,18160,18160,0
20240930,172800,9511363360,18160,18160,18160,18160,0
20240930,172700,9511363360,18160,18160,18160,18160,0
20240930,172600,9511363360,18160,18160,18160,18160,0
20240930,172500,9511363360,18160,18160,18160,18160,0
20240930,172400,9511363360,18160,18160,18160,18160,0
20240930,172300,9511363360,18160,18160,18160,18160,0
20240930,172200,9511363360,18160,18160,18160,18160,0
20240930,172100,9511363360,18160,18160,18160,18160,0
20240930,172000,9511363360,18160,18160,18160,18160,0
20240930,171900,9511363360,18160,18160,18160,18160,0
20240930,171800,9511363360,18160,18160,18160,18160,0
20240930,171700,9511363360,18160,18160,18160,18160,3319
20240930,171600,9511363360,18160,18160,18160,18160,0
20240930,171500,9511363360,18160,18160,18160,18160,0
20240930,171400,9511363360,18160,18160,18160,18160,0
20240930,171300,9511363360,18160,18160,18160,18160,0
20240930,171200,9511363360,18160,18160,18160,18160,0
20240930,171100,9511363360,18160,18160,18160,18160,0
20240930,171000,9511363360,18160,18160,18160,18160,0
20240930,170900,9511363360,18160,18160,18160,18160,0
20240930,170800,9511363360,18160,18160,18160,18160,0
20240930,170700,9511363360,18160,18160,18160,18160,0
20240930,170600,9511363360,18160,18160,18160,18160,0
20240930,170500,9511363360,18160,18160,18160,18160,0
20240930,170400,9511363360,18160,18160,18160,18160,0
20240930,170300,9511363360,18160,18160,18160,18160,0
20240930,170200,9511363360,18160,18160,18160,18160,0
20240930,170100,9511363360,18160,18160,18160,18160,0
20240930,170000,9511363360,18160,18160,18160,18160,0
20240930,165900,9511363360,18160,18160,18160,18160,0
20240930,165800,9511363360,18160,18160,18160,18160,0
20240930,165700,9511363360,18160,18160,18160,18160,0
20240930,165600,9511363360,18160,18160,18160,18160,0
20240930,165500,9511363360,18160,18160,18160,18160,0
20240930,165400,9511363360,18160,18160,18160,18160,0
20240930,165300,9511363360,18160,18160,18160,18160,0
20240930,165200,9511363360,18160,18160,18160,18160,0
20240930,165100,9511363360,18160,18160,18160,18160,0
20240930,165000,9511363360,18160,18160,18160,18160,0
20240930,164900,9511363360,18160,18160,18160,18160,0
20240930,164800,9511363360,18160,18160,18160,18160,0
20240930,164700,9511363360,18160,18160,18160,18160,3319
20240930,164600,9511363360,18160,18160,18160,18160,0
20240930,164500,9511363360,18160,18160,18160,18160,0
20240930,164400,9511363360,18160,18160,18160,18160,0
20240930,164300,9511363360,18160,18160,18160,18160,0
20240930,164200,9511363360,18160,18160,18160,18160,0
20240930,164100,9511363360,18160,18160,18160,18160,0
20240930,164000,9511363360,18160,18160,18160,18160,0
20240930,163900,9511363360,18160,18160,18160,18160,0
20240930,163800,9511363360,18160,18160,18160,18160,0
20240930,163700,9511363360,18160,18160,18160,18160,0
20240930,163600,9511363360,18160,18160,18160,18160,0
20240930,163500,9511363360,18160,18160,18160,18160,0
20240930,163400,9511363360,18160,18160,18160,18160,0
20240930,163300,9511363360,18160,18160,18160,18160,0
20240930,163200,9511363360,18160,18160,18160,18160,0
20240930,163100,9511363360,18160,18160,18160,18160,0
20240930,163000,9511363360,18160,18160,18160,18160,0
20240930,162900,9511363360,18160,18160,18160,18160,0
20240930,162800,9511363360,18160,18160,18160,18160,0
20240930,162700,9511363360,18160,18160,18160,18160,0
20240930,162600,9511363360,18160,18160,18160,18160,0
20240930,162500,9511363360,18160,18160,18160,18160,0
20240930,162400,9511363360,18160,18160,18160,18160,0
20240930,162300,9511363360,18160,18160,18160,18160,0
20240930,162200,9511363360,18160,18160,18160,18160,0
20240930,162100,9511363360,18160,18160,18160,18160,0
20240930,162000,9511363360,18160,18160,18160,18160,0
20240930,161900,9511363360,18160,18160,18160,18160,0
20240930,161800,9511363360,18160,18160,18160,18160,0
20240930,161700,9511363360,18160,18160,18160,18160,3319
20240930,161600,9511363360,18160,18160,18160,18160,0
20240930,161500,9511363360,18160,18160,18160,18160,0
20240930,161400,9511363360,18160,18160,18160,18160,0
20240930,161300,9511363360,18160,18160,18160,18160,0
20240930,161200,9511363360,18160,18160,18160,18160,0
20240930,161100,9511363360,18160,18160,18160,18160,0
20240930,161000,9511363360,18160,18160,18160,18160,0
20240930,160900,9511363360,18160,18160,18160,18160,0
20240930,160800,9511363360,18160,18160,18160,18160,0
20240930,160700,9511363360,18160,18160,18160,18160,0
20240930,160600,9511363360,18160,18160,18160,18160,0
20240930,160500,9511363360,18160,18160,18160,18160,0
20240930,160400,9511363360,18160,18160,18160,18160,0
20240930,160300,9511363360,18160,18160,18160,18160,0
20240930,160200,9511363360,18160,18160,18160,18160,0
20240930,160100,9511363360,18160,18160,18160,18160,0
20240930,160000,9511363360,18160,18160,18160,18160,0
20240930,155900,9511363360,18160,18160,18160,18160,0
20240930,155800,9511363360,18160,18160,18160,18160,0
20240930,155700,9511363360,18160,18160,18160,18160,0
20240930,155600,9511363360,18160,18160,18160,18160,0
20240930,155500,9511363360,18160,18160,18160,18160,0
20240930,155400,9511363360,18160,18160,18160,18160,0
20240930,155300,9511363360,18160,18160,18160,18160,0
20240930,155200,9511363360,18160,18160,18160,18160,0
20240930,155100,9511363360,18160,18160,18160,18160,0
20240930,155000,9511363360,18160,18160,18160,18160,0
20240930,154900,9511363360,18160,18160,18160,18160,0
20240930,154800,9511363360,18160,18160,18160,18160,0
20240930,154700,9511363360,18160,18160,18160,18160,3319
20240930,154600,9511363360,18160,18160,18160,18160,0
20240930,154500,9511363360,18160,18160,18160,18160,0
20240930,154400,9511363360,18160,18160,18160,18160,0
20240930,154300,9511363360,18160,18160,18160,18160,0
20240930,154200,9511363360,18160,18160,18160,18160,0
20240930,154100,9511363360,18160,18160,18160,18160,0
20240930,154000,9511363360,18160,18160,18160,18160,0
20240930,153900,9511363360,18160,18160,18160,18160,0
20240930,153800,9511363360,18160,18160,18160,18160,0
20240930,153700,9511363360,18160,18160,18160,18160,0
20240930,153600,9511363360,18160,18160,18160,18160,0
20240930,153500,9511363360,18160,18160,18160,18160,0
20240930,153400,9511363360,18160,18160,18160,18160,0
20240930,153300,9511363360,18160,18160,18160,18160,0
20240930,153200,9511363360,18160,18160,18160,18160,0
20240930,153100,9511363360,18160,18160,18160,18160,0
20240930,153000,9511363360,18160,18160,18160,18160,3319
20240930,152900,9451090320,18170,18170,18170,18170,0
20240930,152800,9451090320,18170,18170,18170,18170,0
20240930,152700,9451090320,18170,18170,18170,18170,0
20240930,152600,9451090320,18170,18170,18170,18170,0
20240930,152500,9451090320,18170,18170,18170,18170,0
20240930,152400,9451090320,18170,18170,18170,18170,0
20240930,152300,9451090320,18170,18170,18170,18170,0
20240930,152200,9451090320,18170,18170,18170,18170,0
20240930,152100,9451090320,18170,18170,18170,18170,0
20240930,152000,9451090320,18170,18170,18170,18170,0
20240930,151900,9451090320,18170,18180,18180,18170,215
20240930,151800,9447182180,18170,18170,18170,18170,500
20240930,151700,9438097180,18170,18170,18170,18160,568
20240930,151600,9427776790,18170,18170,18170,18170,415
20240930,151500,9420236240,18170,18170,18170,18170,137
20240930,151400,9417746950,18170,18170,18170,18170,1847
20240930,151300,9384186960,18170,18170,18170,18170,869
20240930,151200,9368397230,18170,18170,18170,18170,252
20240930,151100,9363818390,18170,18170,18170,18170,63
20240930,151000,9362673680,18170,18170,18180,18170,935
20240930,150900,9345682810,18180,18180,18180,18170,1026
20240930,150800,9327040250,18170,18170,18180,18170,2382
20240930,150700,9283758310,18180,18180,18180,18180,153
20240930,150600,9280976770,18170,18170,18170,18170,627
20240930,150500,9269584180,18180,18170,18180,18170,1007
20240930,150400,9251286950,18170,18170,18170,18170,1393
20240930,150300,9225976140,18170,18170,18170,18170,296
20240930,150200,9220597820,18170,18170,18170,18170,648
20240930,150100,9208823660,18170,18170,18170,18170,299
20240930,150000,9203390830,18170,18170,18170,18170,1148
20240930,145900,9182531670,18170,18170,18170,18170,182
20240930,145800,9179224730,18180,18170,18180,18170,380
20240930,145700,9172318060,18170,18170,18170,18170,8
20240930,145600,9172172700,18170,18160,18170,18160,23
20240930,145500,9171755000,18160,18160,18170,18160,60371
20240930,145400,8075182920,18170,18170,18180,18170,10202
20240930,145300,7889812560,18170,18170,18170,18170,22
20240930,145200,7889412820,18170,18170,18170,18170,1074
20240930,145100,7869898240,18170,18170,18170,18170,110
20240930,145000,7867899540,18170,18170,18170,18170,31
20240930,144900,7867336270,18170,18170,18170,18170,813
20240930,144800,7852564060,18170,18180,18180,18170,4
20240930,144700,7852491370,18170,18170,18170,18170,100
20240930,144600,7850674370,18170,18180,18180,18170,294
20240930,144500,7845332310,18170,18170,18170,18170,70
20240930,144400,7844060410,18170,18180,18180,18170,101
20240930,144300,7842224250,18170,18170,18170,18170,44
20240930,144200,7841424770,18170,18170,18170,18170,4533
20240930,144100,7759060160,18160,18160,18160,18160,3
20240930,144000,7759005680,18160,18160,18160,18160,500
20240930,143900,7749925680,18160,18160,18160,18160,1449
20240930,143800,7723611840,18160,18160,18160,18160,5
20240930,143700,7723521040,18160,18160,18160,18160,0
20240930,143600,7723521040,18160,18160,18160,18160,47
20240930,143500,7722667520,18160,18160,18170,18160,311
20240930,143400,7717019660,18160,18160,18160,18160,33
20240930,143300,7716420380,18160,18160,18160,18160,805
20240930,143200,7701801580,18170,18170,18170,18170,6
20240930,143100,7701692560,18160,18160,18170,18160,109
20240930,143000,7699713020,18160,18160,18160,18160,176
20240930,142900,7696516860,18160,18160,18160,18160,153
20240930,142800,7693738380,18170,18160,18170,18160,106
20240930,142700,7691813120,18160,18160,18160,18160,175
20240930,142600,7688635120,18160,18160,18170,18160,391
20240930,142500,7681533680,18160,18160,18160,18160,91
20240930,142400,7679881120,18170,18170,18170,18170,0
20240930,142300,7679881120,18170,18170,18170,18170,0
20240930,142200,7679881120,18170,18170,18170,18170,0
20240930,142100,7679881120,18170,18170,18170,18170,324
20240930,142000,7673994040,18160,18160,18160,18160,144
20240930,141900,7671379000,18160,18160,18160,18160,21
20240930,141800,7670997640,18170,18170,18170,18170,1
20240930,141700,7670979470,18170,18170,18170,18170,228
20240930,141600,7666836710,18170,18160,18170,18160,106
20240930,141500,7664910720,18170,18170,18170,18160,450
20240930,141400,7656738320,18160,18160,18160,18160,21
20240930,141300,7656356960,18160,18160,18160,18160,4
20240930,141200,7656284320,18160,18160,18160,18160,24
20240930,141100,7655848480,18160,18160,18160,18160,61
20240930,141000,7654740720,18160,18160,18160,18160,1031
20240930,140900,7636017760,18160,18160,18160,18160,1000
20240930,140800,7617857760,18160,18170,18170,18160,265
20240930,140700,7613045340,18170,18170,18170,18170,1
20240930,140600,7613027170,18170,18170,18170,18170,11
20240930,140500,7612827300,18170,18160,18170,18160,16
20240930,140400,7612536620,18160,18160,18160,18160,0
20240930,140300,7612536620,18160,18160,18160,18160,509
20240930,140200,7603293180,18160,18160,18160,18160,20
20240930,140100,7602929980,18160,18160,18160,18160,0
20240930,140000,7602929980,18160,18160,18160,18160,154
20240930,135900,7600133340,18170,18170,18170,18160,625
20240930,135800,7588783320,18160,18160,18160,18160,5
20240930,135700,7588692520,18170,18170,18170,18170,179
20240930,135600,7585440090,18160,18160,18160,18160,26
20240930,135500,7584967930,18160,18160,18160,18160,80
20240930,135400,7583515130,18170,18170,18170,18170,10
20240930,135300,7583333430,18160,18160,18160,18160,157
20240930,135200,7580482310,18170,18170,18170,18170,27
20240930,135100,7579991720,18160,18160,18160,18160,220
20240930,135000,7575996520,18160,18170,18170,18160,300
20240930,134900,7570548020,18160,18160,18160,18160,347
20240930,134800,7564246500,18160,18170,18170,18160,845
20240930,134700,7548901060,18160,18160,18160,18160,176
20240930,134600,7545704900,18160,18160,18160,18160,165
20240930,134500,7542708500,18160,18170,18170,18160,880
20240930,134400,7526727600,18170,18170,18170,18170,5
20240930,134300,7526636750,18170,18160,18170,18160,11
20240930,134200,7526436980,18170,18170,18170,18170,17
20240930,134100,7526128090,18160,18160,18170,18160,983
20240930,134000,7508276790,18160,18160,18160,18160,90
20240930,133900,7506642390,18170,18170,18170,18170,23
20240930,133800,7506224480,18170,18170,18170,18160,93
20240930,133700,7504535570,18160,18170,18170,18160,1381
20240930,133600,7479456460,18170,18170,18170,18170,34
20240930,133500,7478838680,18160,18170,18170,18160,9
20240930,133400,7478675230,18160,18160,18160,18160,25
20240930,133300,7478221230,18160,18160,18160,18160,51
20240930,133200,7477295070,18160,18160,18160,18160,76
20240930,133100,7475914910,18160,18160,18160,18160,413
20240930,133000,7468414830,18170,18180,18180,18170,363
20240930,132900,7461819090,18170,18170,18170,18170,42
20240930,132800,7461055950,18170,18170,18180,18170,651
20240930,132700,7449227020,18170,18160,18170,18160,3328
20240930,132600,7388758330,18160,18160,18160,18160,502
20240930,132500,7379642010,18160,18160,18160,18160,55
20240930,132400,7378643210,18160,18160,18160,18160,451
20240930,132300,7370453050,18160,18160,18160,18160,135
20240930,132200,7368001450,18160,18160,18160,18160,1562
20240930,132100,7339635530,18160,18160,18160,18160,350
20240930,132000,7333279530,18160,18160,18160,18160,33
20240930,131900,7332680250,18160,18160,18170,18160,1587
20240930,131800,7303856630,18160,18160,18170,18160,270
20240930,131700,7298953390,18160,18160,18170,18160,172
20240930,131600,7295829860,18170,18170,18170,18170,1
20240930,131500,7295811690,18170,18170,18170,18170,20
20240930,131400,7295448290,18160,18160,18160,18160,4
20240930,131300,7295375650,18160,18160,18170,18160,1167
20240930,131200,7274171720,18170,18170,18170,18160,53
20240930,131100,7273208960,18160,18170,18170,18160,378
20240930,131000,7266344450,18160,18160,18160,18160,66
20240930,130900,7265145890,18160,18170,18170,18160,178
20240930,130800,7261913070,18170,18170,18170,18170,30
20240930,130700,7261367970,18170,18170,18170,18170,217
20240930,130600,7257425080,18160,18160,18160,18160,45
20240930,130500,7256607880,18160,18160,18170,18160,301
20240930,130400,7251140280,18170,18160,18170,18160,11
20240930,130300,7250940510,18160,18160,18170,18160,166
20240930,130200,7247925900,18160,18160,18160,18160,3534
20240930,130100,7183748460,18170,18170,18170,18170,259
20240930,130000,7179042430,18170,18170,18170,18170,819
20240930,125900,7164161200,18160,18160,18160,18160,48
20240930,125800,7163289520,18160,18170,18170,18160,34
20240930,125700,7162671870,18170,18160,18170,18160,102
20240930,125600,7160819530,18160,18160,18160,18160,27
20240930,125500,7160329210,18160,18160,18170,18160,880
20240930,125400,7144345610,18170,18170,18170,18170,0
20240930,125300,7144345610,18170,18170,18170,18170,0
20240930,125200,7144345610,18170,18170,18170,18170,0
20240930,125100,7144345610,18170,18160,18170,18160,115
20240930,125000,7142257180,18170,18160,18170,18160,167
20240930,124900,7139224410,18170,18170,18170,18170,0
20240930,124800,7139224410,18170,18160,18170,18160,6
20240930,124700,7139115430,18170,18170,18170,18170,124
20240930,124600,7136862350,18170,18170,18170,18160,1046
20240930,124500,7117866530,18160,18160,18160,18160,0
20240930,124400,7117866530,18160,18160,18160,18160,3
20240930,124300,7117812050,18160,18160,18160,18160,85
20240930,124200,7116268450,18170,18170,18170,18170,576
20240930,124100,7105802530,18170,18170,18170,18170,50
20240930,124000,7104894030,18160,18160,18160,18160,1
20240930,123900,7104875870,18160,18160,18160,18160,27
20240930,123800,7104385550,18160,18150,18160,18150,8028
20240930,123700,6958598370,18150,18160,18160,18150,388
20240930,123600,6951554670,18150,18160,18160,18150,164
20240930,123500,6948577930,18150,18150,18150,18150,3286
20240930,123400,6888937030,18150,18150,18150,18150,652
20240930,123300,6877103230,18150,18150,18150,18150,144
20240930,123200,6874489630,18150,18150,18150,18150,119
20240930,123100,6872329780,18160,18150,18160,18150,283
20240930,123000,6867193030,18160,18150,18160,18150,848
20240930,122900,6851801730,18150,18150,18150,18150,84
20240930,122800,6850277130,18150,18150,18150,18150,100
20240930,122700,6848462130,18150,18150,18150,18150,189
20240930,122600,6845031780,18150,18150,18150,18150,209
20240930,122500,6841238430,18150,18150,18150,18150,46
20240930,122400,6840403530,18150,18150,18150,18150,2705
20240930,122300,6791307780,18150,18150,18150,18150,1
20240930,122200,6791289630,18160,18150,18160,18150,56
20240930,122100,6790273220,18160,18150,18160,18150,3758
20240930,122000,6722064940,18160,18160,18160,18150,66
20240930,121900,6720866790,18160,18160,18160,18160,11
20240930,121800,6720667030,18150,18150,18150,18150,502
20240930,121700,6711555730,18160,18160,18160,18150,250
20240930,121600,6707017530,18150,18150,18150,18150,80
20240930,121500,6705565530,18150,18150,18150,18150,69
20240930,121400,6704313180,18150,18150,18150,18150,151
20240930,121300,6701572530,18150,18150,18150,18150,6
20240930,121200,6701463630,18150,18150,18150,18150,381
20240930,121100,6694548480,18150,18150,18150,18150,0
20240930,121000,6694548480,18150,18150,18150,18150,3794
20240930,120900,6625687380,18150,18160,18160,18150,102
20240930,120800,6623835070,18150,18150,18150,18150,82
20240930,120700,6622346770,18150,18150,18150,18150,656
20240930,120600,6610440370,18150,18150,18150,18150,772
20240930,120500,6596428570,18150,18150,18160,18150,178
20240930,120400,6593196870,18160,18160,18160,18160,57
20240930,120300,6592161750,18150,18150,18160,18150,435
20240930,120200,6584266480,18160,18150,18160,18150,52
20240930,120100,6583322660,18150,18150,18150,18150,406
20240930,120000,6575953760,18150,18150,18150,18150,103
20240930,115900,6574084310,18150,18150,18150,18150,20
20240930,115800,6573721310,18160,18160,18160,18160,8
20240930,115700,6573576030,18160,18160,18160,18160,1
20240930,115600,6573557870,18160,18160,18160,18160,3
20240930,115500,6573503390,18160,18150,18160,18150,106
20240930,115400,6571578440,18150,18150,18160,18150,128
20240930,115300,6569255190,18160,18160,18160,18160,26
20240930,115200,6568783030,18160,18160,18160,18160,703
20240930,115100,6556016550,18150,18150,18150,18150,599
20240930,115000,6545144700,18150,18150,18150,18150,66
20240930,114900,6543946800,18150,18150,18150,18150,92
20240930,114800,6542277000,18160,18160,18160,18160,0
20240930,114700,6542277000,18160,18160,18160,18160,0
20240930,114600,6542277000,18160,18160,18160,18160,3915
20240930,114500,6471180600,18160,18160,18160,18160,2035
20240930,114400,6434225000,18160,18160,18160,18160,319
20240930,114300,6428431960,18170,18170,18170,18170,0
20240930,114200,6428431960,18170,18170,18170,18170,51
20240930,114100,6427505290,18170,18170,18170,18170,215
20240930,114000,6423598740,18170,18170,18170,18170,0
20240930,113900,6423598740,18170,18170,18170,18160,3086
20240930,113800,6367556750,18170,18160,18170,18160,126
20240930,113700,6365268580,18160,18160,18160,18160,276
20240930,113600,6360256420,18160,18160,18160,18160,18
20240930,113500,6359929540,18160,18160,18160,18160,0
20240930,113400,6359929540,18160,18160,18170,18160,1193
20240930,113300,6338253400,18160,18170,18170,18160,375
20240930,113200,6331443380,18160,18170,18170,18160,760
20240930,113100,6317641310,18160,18160,18170,18160,301
20240930,113000,6312174390,18160,18160,18160,18160,351
20240930,112900,6305800230,18160,18170,18170,18160,701
20240930,112800,6293063070,18170,18160,18170,18160,12
20240930,112700,6292845050,18160,18160,18160,18160,100
20240930,112600,6291029050,18170,18170,18170,18170,1006
20240930,112500,6272750030,18170,18170,18170,18170,3
20240930,112400,6272695520,18170,18170,18170,18160,59
20240930,112300,6271623520,18170,18170,18170,18170,64
20240930,112200,6270460640,18170,18170,18170,18170,10
20240930,112100,6270278940,18170,18160,18170,18160,124
20240930,112000,6268026790,18160,18160,18160,18160,6
20240930,111900,6267917830,18160,18170,18170,18160,88
20240930,111800,6266319120,18160,18170,18170,18160,55
20240930,111700,6265320310,18160,18160,18160,18160,401
20240930,111600,6258038150,18160,18170,18170,18160,52
20240930,111500,6257093820,18160,18160,18160,18160,4150
20240930,111400,6181729820,18160,18150,18160,18150,9254
20240930,111300,6013682990,18160,18160,18160,18160,5
20240930,111200,6013592190,18150,18160,18160,18150,257
20240930,111100,6008927290,18150,18150,18150,18150,11
20240930,111000,6008727640,18160,18160,18160,18150,258
20240930,110900,6004043370,18160,18150,18160,18150,480
20240930,110800,5995331180,18150,18160,18160,18150,981
20240930,110700,5977523850,18150,18160,18160,18150,1825
20240930,110600,5944400050,18150,18150,18160,18150,14649
20240930,110500,5678520600,18150,18150,18150,18150,6630
20240930,110400,5558186100,18150,18150,18150,18150,480
20240930,110300,5549474100,18150,18160,18160,18150,121
20240930,110200,5547277890,18160,18150,18160,18150,27
20240930,110100,5546787830,18160,18160,18160,18150,42
20240930,110000,5546025140,18160,18160,18160,18150,2568
20240930,105900,5499390360,18150,18160,18160,18150,92
20240930,105800,5497720280,18160,18160,18160,18150,1192
20240930,105700,5476074120,18150,18150,18160,18150,153
20240930,105600,5473297160,18160,18150,18160,18150,96
20240930,105500,5471554700,18150,18160,18160,18150,116
20240930,105400,5469449280,18150,18160,18160,18150,593
20240930,105300,5458686290,18150,18150,18150,18150,406
20240930,105200,5451317390,18160,18150,18160,18150,145
20240930,105100,5448685190,18150,18160,18160,18150,108
20240930,105000,5446724960,18150,18150,18160,18150,56
20240930,104900,5445708340,18150,18160,18160,18150,53
20240930,104800,5444746360,18160,18150,18160,18150,32
20240930,104700,5444165450,18150,18160,18160,18150,460
20240930,104600,5435812250,18150,18160,18160,18150,121
20240930,104500,5433616010,18150,18150,18160,18150,607
20240930,104400,5422598050,18150,18150,18160,18150,100
20240930,104300,5420782840,18150,18150,18160,18150,187
20240930,104200,5417388690,18150,18160,18160,18150,1000
20240930,104100,5399237610,18160,18160,18160,18150,1646
20240930,104000,5369346310,18150,18150,18150,18150,389
20240930,103900,5362285960,18150,18150,18150,18150,294
20240930,103800,5356949860,18150,18150,18150,18150,1504
20240930,103700,5329652260,18150,18150,18160,18150,342
20240930,103600,5323444870,18150,18150,18150,18150,719
20240930,103500,5310395020,18150,18150,18150,18150,503
20240930,103400,5301265570,18150,18150,18160,18150,3440
20240930,103300,5238829460,18150,18150,18150,18150,1301
20240930,103200,5215216310,18150,18150,18150,18150,1384
20240930,103100,5190096710,18150,18150,18150,18150,16521
20240930,103000,4890240560,18160,18150,18160,18150,310
20240930,102900,4884611380,18150,18150,18150,18150,1461
20240930,102800,4858094230,18150,18160,18160,18150,859
20240930,102700,4842502980,18160,18150,18160,18150,372
20240930,102600,4835751140,18160,18160,18160,18150,227
20240930,102500,4831630570,18160,18150,18160,18150,34
20240930,102400,4831013460,18160,18150,18160,18150,392
20240930,102300,4823898640,18150,18150,18150,18150,70
20240930,102200,4822628140,18160,18160,18160,18150,11
20240930,102100,4822428390,18160,18150,18160,18150,1031
20240930,102000,4803711810,18150,18150,18150,18150,839
20240930,101900,4788483960,18150,18150,18150,18150,826
20240930,101800,4773492060,18150,18160,18160,18150,906
20240930,101700,4757047870,18160,18150,18160,18150,394
20240930,101600,4749895790,18150,18150,18160,18150,192
20240930,101500,4746410590,18150,18150,18160,18150,1475
20240930,101400,4719639310,18150,18160,18160,18150,264
20240930,101300,4714847410,18150,18150,18160,18150,428
20240930,101200,4707079190,18150,18160,18160,18150,900
20240930,101100,4690743040,18150,18150,18160,18150,471
20240930,101000,4682194380,18150,18160,18160,18150,103
20240930,100900,4680324880,18150,18150,18160,18150,2302
20240930,100800,4638543100,18160,18150,18160,18150,1675
20240930,100700,4608141690,18150,18160,18160,18150,492
20240930,100600,4599211090,18150,18150,18160,18150,5444
20240930,100500,4500401890,18150,18160,18160,18150,68
20240930,100400,4499167030,18160,18150,18160,18150,1125
20240930,100300,4478746870,18150,18160,18160,18150,12
20240930,100200,4478528980,18160,18150,18160,18150,872
20240930,100100,4462702070,18150,18160,18160,18150,5686
20240930,100000,4359500170,18150,18160,18160,18150,877
20240930,095900,4343578530,18150,18160,18160,18150,527
20240930,095800,4334013230,18160,18160,18160,18160,1975
20240930,095700,4298147230,18160,18170,18170,18160,2266
20240930,095600,4256974970,18160,18170,18170,18160,241
20240930,095500,4252598400,18160,18160,18170,18160,62
20240930,095400,4251472280,18160,18160,18170,18160,860
20240930,095300,4235854650,18170,18160,18170,18160,11405
20240930,095200,4028737240,18150,18150,18160,18150,514
20240930,095100,4019404590,18150,18150,18160,18150,732
20240930,095000,4006118670,18150,18150,18160,18150,1106
20240930,094900,3986044250,18160,18150,18160,18150,375
20240930,094800,3979237990,18150,18150,18150,18150,854
20240930,094700,3963737890,18150,18160,18160,18150,4751
20240930,094600,3877484060,18160,18160,18160,18160,2153
20240930,094500,3838385580,18170,18170,18170,18160,693
20240930,094400,3825800310,18160,18160,18170,18160,163
20240930,094300,3822840220,18160,18150,18170,18150,6873
20240930,094200,3698033470,18150,18160,18160,18150,1855
20240930,094100,3664365160,18150,18150,18160,18150,933
20240930,094000,3647431200,18150,18160,18160,18150,4959
20240930,093900,3557418940,18160,18150,18160,18150,789
20240930,093800,3543098580,18150,18150,18160,18150,2175
20240930,093700,3503619530,18160,18150,18160,18150,165
20240930,093600,3500624260,18160,18150,18160,18150,122
20240930,093500,3498409740,18160,18160,18160,18150,5198
20240930,093400,3404041500,18160,18160,18160,18160,1615
20240930,093300,3374713100,18160,18160,18160,18150,491
20240930,093200,3365796590,18160,18150,18160,18150,940
20240930,093100,3348730490,18160,18160,18160,18150,2563
20240930,093000,3302186490,18150,18150,18170,18150,1209
20240930,092900,3280233870,18160,18160,18160,18150,4294
20240930,092800,3202257380,18160,18160,18160,18150,579
20240930,092700,3191742960,18160,18160,18160,18150,323
20240930,092600,3185877290,18160,18150,18160,18150,5179
20240930,092500,3091848350,18150,18150,18160,18150,7688
20240930,092400,2952309140,18150,18150,18160,18150,1793
20240930,092300,2919765280,18150,18160,18160,18150,1451
20240930,092200,2893426290,18160,18160,18160,18150,344
20240930,092100,2887181830,18160,18150,18160,18150,2049
20240930,092000,2849985810,18150,18160,18160,18150,343
20240930,091900,2843758770,18160,18160,18170,18150,7803
20240930,091800,2702066820,18150,18160,18160,18150,821
20240930,091700,2687163870,18150,18160,18160,18150,2787
20240930,091600,2636556450,18150,18190,18190,18150,1394
20240930,091500,2611230430,18190,18180,18190,18150,33788
20240930,091400,1997789880,18180,18180,18180,18160,1322
20240930,091300,1973768850,18180,18150,18190,18150,2468
20240930,091200,1928912570,18150,18150,18180,18150,6383
20240930,091100,1812939440,18150,18160,18170,18150,3635
20240930,091000,1746950590,18160,18170,18180,18150,5577
20240930,090900,1645638090,18170,18180,18180,18170,1923
20240930,090800,1610694480,18180,18200,18220,18170,2603
20240930,090700,1563350190,18200,18210,18210,18180,16351
20240930,090600,1265765750,18210,18230,18230,18210,6779
20240930,090500,1142223130,18230,18230,18250,18220,4507
20240930,090400,1060042310,18250,18230,18260,18230,11328
20240930,090300,853372890,18230,18260,18280,18230,14878
20240930,090200,581745250,18270,18300,18340,18220,31812
20240930,090100,0,16050,16050,16050,16050,0
20240930,090000,0,16050,16050,16050,16050,0