KissMeData/000880/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,183200,3438973050,28900,28900,28900,28900,15290
20240930,183100,3438973050,28900,28900,28900,28900,0
20240930,183000,3438973050,28900,28900,28900,28900,0
20240930,182900,3438973050,28900,28900,28900,28900,0
20240930,182800,3438973050,28900,28900,28900,28900,0
20240930,182700,3438973050,28900,28900,28900,28900,0
20240930,182600,3438973050,28900,28900,28900,28900,0
20240930,182500,3438973050,28900,28900,28900,28900,0
20240930,182400,3438973050,28900,28900,28900,28900,0
20240930,182300,3438973050,28900,28900,28900,28900,0
20240930,182200,3438973050,28900,28900,28900,28900,0
20240930,182100,3438973050,28900,28900,28900,28900,0
20240930,182000,3438973050,28900,28900,28900,28900,0
20240930,181900,3438973050,28900,28900,28900,28900,0
20240930,181800,3438973050,28900,28900,28900,28900,0
20240930,181700,3438973050,28900,28900,28900,28900,0
20240930,181600,3438973050,28900,28900,28900,28900,0
20240930,181500,3438973050,28900,28900,28900,28900,0
20240930,181400,3438973050,28900,28900,28900,28900,0
20240930,181300,3438973050,28900,28900,28900,28900,0
20240930,181200,3438973050,28900,28900,28900,28900,0
20240930,181100,3438973050,28900,28900,28900,28900,0
20240930,181000,3438973050,28900,28900,28900,28900,0
20240930,180900,3438973050,28900,28900,28900,28900,0
20240930,180800,3438973050,28900,28900,28900,28900,0
20240930,180700,3438973050,28900,28900,28900,28900,0
20240930,180600,3438973050,28900,28900,28900,28900,0
20240930,180500,3438973050,28900,28900,28900,28900,0
20240930,180400,3438973050,28900,28900,28900,28900,0
20240930,180300,3438973050,28900,28900,28900,28900,0
20240930,180200,3438973050,28900,28900,28900,28900,15290
20240930,180100,3438973050,28900,28900,28900,28900,0
20240930,180000,3438973050,28900,28900,28900,28900,0
20240930,175900,3438973050,28900,28900,28900,28900,0
20240930,175800,3438973050,28900,28900,28900,28900,0
20240930,175700,3438973050,28900,28900,28900,28900,0
20240930,175600,3438973050,28900,28900,28900,28900,0
20240930,175500,3438973050,28900,28900,28900,28900,0
20240930,175400,3438973050,28900,28900,28900,28900,0
20240930,175300,3438973050,28900,28900,28900,28900,0
20240930,175200,3438973050,28900,28900,28900,28900,0
20240930,175100,3438973050,28900,28900,28900,28900,0
20240930,175000,3438973050,28900,28900,28900,28900,0
20240930,174900,3438973050,28900,28900,28900,28900,0
20240930,174800,3438973050,28900,28900,28900,28900,0
20240930,174700,3438973050,28900,28900,28900,28900,0
20240930,174600,3438973050,28900,28900,28900,28900,0
20240930,174500,3438973050,28900,28900,28900,28900,0
20240930,174400,3438973050,28900,28900,28900,28900,0
20240930,174300,3438973050,28900,28900,28900,28900,0
20240930,174200,3438973050,28900,28900,28900,28900,0
20240930,174100,3438973050,28900,28900,28900,28900,0
20240930,174000,3438973050,28900,28900,28900,28900,0
20240930,173900,3438973050,28900,28900,28900,28900,0
20240930,173800,3438973050,28900,28900,28900,28900,0
20240930,173700,3438973050,28900,28900,28900,28900,0
20240930,173600,3438973050,28900,28900,28900,28900,0
20240930,173500,3438973050,28900,28900,28900,28900,0
20240930,173400,3438973050,28900,28900,28900,28900,0
20240930,173300,3438973050,28900,28900,28900,28900,0
20240930,173200,3438973050,28900,28900,28900,28900,15290
20240930,173100,3438973050,28900,28900,28900,28900,0
20240930,173000,3438973050,28900,28900,28900,28900,0
20240930,172900,3438973050,28900,28900,28900,28900,0
20240930,172800,3438973050,28900,28900,28900,28900,0
20240930,172700,3438973050,28900,28900,28900,28900,0
20240930,172600,3438973050,28900,28900,28900,28900,0
20240930,172500,3438973050,28900,28900,28900,28900,0
20240930,172400,3438973050,28900,28900,28900,28900,0
20240930,172300,3438973050,28900,28900,28900,28900,0
20240930,172200,3438973050,28900,28900,28900,28900,0
20240930,172100,3438973050,28900,28900,28900,28900,0
20240930,172000,3438973050,28900,28900,28900,28900,0
20240930,171900,3438973050,28900,28900,28900,28900,0
20240930,171800,3438973050,28900,28900,28900,28900,0
20240930,171700,3438973050,28900,28900,28900,28900,0
20240930,171600,3438973050,28900,28900,28900,28900,0
20240930,171500,3438973050,28900,28900,28900,28900,0
20240930,171400,3438973050,28900,28900,28900,28900,0
20240930,171300,3438973050,28900,28900,28900,28900,0
20240930,171200,3438973050,28900,28900,28900,28900,0
20240930,171100,3438973050,28900,28900,28900,28900,0
20240930,171000,3438973050,28900,28900,28900,28900,0
20240930,170900,3438973050,28900,28900,28900,28900,0
20240930,170800,3438973050,28900,28900,28900,28900,0
20240930,170700,3438973050,28900,28900,28900,28900,0
20240930,170600,3438973050,28900,28900,28900,28900,0
20240930,170500,3438973050,28900,28900,28900,28900,0
20240930,170400,3438973050,28900,28900,28900,28900,0
20240930,170300,3438973050,28900,28900,28900,28900,0
20240930,170200,3438973050,28900,28900,28900,28900,15290
20240930,170100,3438973050,28900,28900,28900,28900,0
20240930,170000,3438973050,28900,28900,28900,28900,0
20240930,165900,3438973050,28900,28900,28900,28900,0
20240930,165800,3438973050,28900,28900,28900,28900,0
20240930,165700,3438973050,28900,28900,28900,28900,0
20240930,165600,3438973050,28900,28900,28900,28900,0
20240930,165500,3438973050,28900,28900,28900,28900,0
20240930,165400,3438973050,28900,28900,28900,28900,0
20240930,165300,3438973050,28900,28900,28900,28900,0
20240930,165200,3438973050,28900,28900,28900,28900,0
20240930,165100,3438973050,28900,28900,28900,28900,0
20240930,165000,3438973050,28900,28900,28900,28900,0
20240930,164900,3438973050,28900,28900,28900,28900,0
20240930,164800,3438973050,28900,28900,28900,28900,0
20240930,164700,3438973050,28900,28900,28900,28900,0
20240930,164600,3438973050,28900,28900,28900,28900,0
20240930,164500,3438973050,28900,28900,28900,28900,0
20240930,164400,3438973050,28900,28900,28900,28900,0
20240930,164300,3438973050,28900,28900,28900,28900,0
20240930,164200,3438973050,28900,28900,28900,28900,0
20240930,164100,3438973050,28900,28900,28900,28900,0
20240930,164000,3438973050,28900,28900,28900,28900,0
20240930,163900,3438973050,28900,28900,28900,28900,0
20240930,163800,3438973050,28900,28900,28900,28900,0
20240930,163700,3438973050,28900,28900,28900,28900,0
20240930,163600,3438973050,28900,28900,28900,28900,0
20240930,163500,3438973050,28900,28900,28900,28900,0
20240930,163400,3438973050,28900,28900,28900,28900,0
20240930,163300,3438973050,28900,28900,28900,28900,0
20240930,163200,3438973050,28900,28900,28900,28900,15290
20240930,163100,3438973050,28900,28900,28900,28900,0
20240930,163000,3438973050,28900,28900,28900,28900,0
20240930,162900,3438973050,28900,28900,28900,28900,0
20240930,162800,3438973050,28900,28900,28900,28900,0
20240930,162700,3438973050,28900,28900,28900,28900,0
20240930,162600,3438973050,28900,28900,28900,28900,0
20240930,162500,3438973050,28900,28900,28900,28900,0
20240930,162400,3438973050,28900,28900,28900,28900,0
20240930,162300,3438973050,28900,28900,28900,28900,0
20240930,162200,3438973050,28900,28900,28900,28900,0
20240930,162100,3438973050,28900,28900,28900,28900,0
20240930,162000,3438973050,28900,28900,28900,28900,0
20240930,161900,3438973050,28900,28900,28900,28900,0
20240930,161800,3438973050,28900,28900,28900,28900,0
20240930,161700,3438973050,28900,28900,28900,28900,0
20240930,161600,3438973050,28900,28900,28900,28900,0
20240930,161500,3438973050,28900,28900,28900,28900,0
20240930,161400,3438973050,28900,28900,28900,28900,0
20240930,161300,3438973050,28900,28900,28900,28900,0
20240930,161200,3438973050,28900,28900,28900,28900,0
20240930,161100,3438973050,28900,28900,28900,28900,0
20240930,161000,3438973050,28900,28900,28900,28900,0
20240930,160900,3438973050,28900,28900,28900,28900,0
20240930,160800,3438973050,28900,28900,28900,28900,0
20240930,160700,3438973050,28900,28900,28900,28900,0
20240930,160600,3438973050,28900,28900,28900,28900,0
20240930,160500,3438973050,28900,28900,28900,28900,0
20240930,160400,3438973050,28900,28900,28900,28900,0
20240930,160300,3438973050,28900,28900,28900,28900,0
20240930,160200,3438973050,28900,28900,28900,28900,15290
20240930,160100,3438973050,28900,28900,28900,28900,0
20240930,160000,3438973050,28900,28900,28900,28900,0
20240930,155900,3438973050,28900,28900,28900,28900,0
20240930,155800,3438973050,28900,28900,28900,28900,0
20240930,155700,3438973050,28900,28900,28900,28900,0
20240930,155600,3438973050,28900,28900,28900,28900,0
20240930,155500,3438973050,28900,28900,28900,28900,0
20240930,155400,3438973050,28900,28900,28900,28900,0
20240930,155300,3438973050,28900,28900,28900,28900,0
20240930,155200,3438973050,28900,28900,28900,28900,0
20240930,155100,3438973050,28900,28900,28900,28900,0
20240930,155000,3438973050,28900,28900,28900,28900,0
20240930,154900,3438973050,28900,28900,28900,28900,0
20240930,154800,3438973050,28900,28900,28900,28900,0
20240930,154700,3438973050,28900,28900,28900,28900,0
20240930,154600,3438973050,28900,28900,28900,28900,0
20240930,154500,3438973050,28900,28900,28900,28900,0
20240930,154400,3438973050,28900,28900,28900,28900,0
20240930,154300,3438973050,28900,28900,28900,28900,0
20240930,154200,3438973050,28900,28900,28900,28900,0
20240930,154100,3438973050,28900,28900,28900,28900,0
20240930,154000,3438973050,28900,28900,28900,28900,0
20240930,153900,3438973050,28900,28900,28900,28900,0
20240930,153800,3438973050,28900,28900,28900,28900,0
20240930,153700,3438973050,28900,28900,28900,28900,0
20240930,153600,3438973050,28900,28900,28900,28900,0
20240930,153500,3438973050,28900,28900,28900,28900,0
20240930,153400,3438973050,28900,28900,28900,28900,0
20240930,153300,3438973050,28900,28900,28900,28900,0
20240930,153200,3438973050,28900,28900,28900,28900,15290
20240930,153100,3438973050,28900,28900,28900,28900,0
20240930,153000,3438973050,28900,28900,28900,28900,15290
20240930,152900,2997092050,29000,29000,29000,29000,0
20240930,152800,2997092050,29000,29000,29000,29000,0
20240930,152700,2997092050,29000,29000,29000,29000,0
20240930,152600,2997092050,29000,29000,29000,29000,0
20240930,152500,2997092050,29000,29000,29000,29000,0
20240930,152400,2997092050,29000,29000,29000,29000,0
20240930,152300,2997092050,29000,29000,29000,29000,0
20240930,152200,2997092050,29000,29000,29000,29000,0
20240930,152100,2997092050,29000,29000,29000,29000,0
20240930,152000,2997092050,29000,29000,29000,29000,0
20240930,151900,2997092050,29000,28950,29050,28900,1319
20240930,151800,2958827100,28950,28950,29050,28900,643
20240930,151700,2940212350,28950,29050,29100,28950,91
20240930,151600,2937571750,29000,28950,29000,28950,435
20240930,151500,2924964850,28900,28900,29000,28900,163
20240930,151400,2920252150,29000,28950,29000,28950,574
20240930,151300,2903634600,28950,28950,29000,28950,282
20240930,151200,2895468700,28950,28950,29000,28950,143
20240930,151100,2891327800,28950,29000,29000,28950,144
20240930,151000,2887155100,28950,28900,28950,28900,640
20240930,150900,2868627900,28900,28900,28950,28900,93
20240930,150800,2865940100,28900,28900,28950,28900,1017
20240930,150700,2836546450,28900,28950,29000,28900,1466
20240930,150600,2794102750,28950,29000,29000,28950,227
20240930,150500,2787528200,28950,28950,29000,28950,255
20240930,150400,2780145900,29000,28950,29000,28950,428
20240930,150300,2767754450,28950,28950,29000,28950,295
20240930,150200,2759210800,29000,29000,29000,28950,193
20240930,150100,2753616100,28950,28950,29000,28950,106
20240930,150000,2750546300,28950,29000,29000,28950,150
20240930,145900,2746203750,29050,29000,29050,28950,392
20240930,145800,2734836850,29000,29000,29050,29000,295
20240930,145700,2726280950,29000,28950,29050,28950,1331
20240930,145600,2687624850,28950,28950,29000,28950,1281
20240930,145500,2650482550,28950,28950,28950,28950,697
20240930,145400,2630304400,28950,29000,29000,28950,356
20240930,145300,2619997300,28950,29000,29050,28950,3200
20240930,145200,2527205750,29000,29000,29050,29000,141
20240930,145100,2523115400,29000,29100,29150,29000,3574
20240930,145000,2419208400,29150,29200,29200,29100,2175
20240930,144900,2355876650,29150,29200,29200,29150,400
20240930,144800,2344215500,29150,29150,29200,29150,157
20240930,144700,2339637850,29150,29150,29200,29150,421
20240930,144600,2327364800,29150,29200,29200,29150,163
20240930,144500,2322612400,29150,29150,29200,29150,98
20240930,144400,2319755650,29150,29200,29200,29150,165
20240930,144300,2314941650,29150,29200,29200,29150,42
20240930,144200,2313716450,29150,29150,29250,29150,1619
20240930,144100,2266495000,29150,29200,29200,29150,200
20240930,144000,2260664950,29150,29150,29200,29150,206
20240930,143900,2254659200,29150,29150,29200,29150,134
20240930,143800,2250752150,29150,29150,29200,29150,181
20240930,143700,2245473900,29150,29200,29200,29150,113
20240930,143600,2242179100,29150,29150,29150,29150,95
20240930,143500,2239409850,29200,29200,29200,29150,424
20240930,143400,2227040850,29250,29200,29250,29200,48
20240930,143300,2225638350,29200,29200,29250,29200,43
20240930,143200,2224381900,29200,29150,29450,29150,1104
20240930,143100,2192089500,29150,29150,29200,29150,207
20240930,143000,2186055400,29150,29150,29200,29150,168
20240930,142900,2181157100,29150,29150,29200,29150,588
20240930,142800,2163990500,29150,29200,29250,29150,822
20240930,142700,2139991400,29200,29200,29250,29200,103
20240930,142600,2136982650,29200,29250,29250,29200,37
20240930,142500,2135901550,29250,29250,29250,29200,142
20240930,142400,2131749200,29250,29200,29250,29200,1399
20240930,142300,2090832650,29200,29200,29250,29200,153
20240930,142200,2086364150,29200,29200,29250,29200,102
20240930,142100,2083384900,29200,29200,29250,29200,44
20240930,142000,2082100000,29250,29200,29250,29200,169
20240930,141900,2077160350,29200,29200,29250,29200,150
20240930,141800,2072776250,29200,29250,29250,29200,111
20240930,141700,2069532950,29200,29250,29250,29200,150
20240930,141600,2065148050,29250,29200,29250,29200,178
20240930,141500,2059948850,29200,29200,29250,29200,148
20240930,141400,2055624850,29200,29200,29250,29200,197
20240930,141300,2049870750,29200,29200,29250,29200,131
20240930,141200,2046043750,29200,29250,29250,29200,127
20240930,141100,2042332450,29200,29250,29250,29200,63
20240930,141000,2040491200,29200,29250,29250,29200,62
20240930,140900,2038678950,29200,29200,29250,29200,127
20240930,140800,2034965900,29250,29200,29250,29200,73
20240930,140700,2032831750,29200,29250,29250,29200,48
20240930,140600,2031428950,29200,29200,29250,29200,864
20240930,140500,2006162050,29200,29250,29250,29200,99
20240930,140400,2003270350,29200,29200,29250,29200,105
20240930,140300,2000203400,29200,29200,29250,29200,92
20240930,140200,1997516100,29200,29200,29250,29200,209
20240930,140100,1991413250,29200,29200,29250,29200,97
20240930,140000,1988579900,29200,29200,29250,29200,114
20240930,135900,1985250200,29200,29200,29250,29200,219
20240930,135800,1978853950,29200,29250,29250,29200,116
20240930,135700,1975465050,29200,29200,29250,29200,98
20240930,135600,1972602950,29200,29200,29250,29200,112
20240930,135500,1969331700,29200,29250,29250,29200,1842
20240930,135400,1915454900,29250,29250,29300,29250,66
20240930,135300,1913523450,29250,29300,29300,29250,24
20240930,135200,1912821400,29300,29250,29300,29250,41
20240930,135100,1911621300,29250,29250,29300,29250,41
20240930,135000,1910421200,29250,29250,29300,29250,41
20240930,134900,1909221100,29250,29300,29350,29250,2269
20240930,134800,1842743100,29300,29300,29300,29300,35
20240930,134700,1841717600,29350,29300,29350,29300,41
20240930,134600,1840515400,29300,29300,29350,29300,47
20240930,134500,1839137400,29300,29300,29350,29300,112
20240930,134400,1835854950,29300,29300,29350,29300,80
20240930,134300,1833508800,29300,29350,29350,29300,41
20240930,134200,1832307050,29300,29300,29350,29300,546
20240930,134100,1816303550,29300,29350,29350,29300,58
20240930,134000,1814603250,29300,29300,29350,29300,49
20240930,133900,1813166650,29300,29350,29350,29300,82
20240930,133800,1810762350,29300,29300,29300,29300,22
20240930,133700,1810117750,29300,29300,29350,29300,51
20240930,133600,1808622600,29300,29300,29350,29300,152
20240930,133500,1804168150,29300,29300,29350,29300,65
20240930,133400,1802262800,29300,29350,29350,29300,41
20240930,133300,1801060650,29300,29300,29300,29300,49
20240930,133200,1799624950,29300,29300,29350,29300,122
20240930,133100,1796046700,29300,29300,29350,29300,71
20240930,133000,1793965550,29300,29300,29350,29300,76
20240930,132900,1791737900,29300,29300,29350,29300,46
20240930,132800,1790390050,29350,29400,29400,29300,294
20240930,132700,1781763100,29450,29400,29450,29400,55
20240930,132600,1780145250,29400,29400,29450,29400,62
20240930,132500,1778321600,29400,29400,29450,29400,41
20240930,132400,1777115350,29400,29400,29400,29400,35
20240930,132300,1776086350,29400,29400,29450,29400,58
20240930,132200,1774380050,29400,29350,29450,29350,54
20240930,132100,1772792750,29350,29450,29450,29350,118
20240930,132000,1769321150,29400,29400,29450,29400,131
20240930,131900,1765468900,29400,29400,29400,29350,102
20240930,131800,1762471650,29400,29400,29400,29350,546
20240930,131700,1746425900,29350,29350,29400,29350,91
20240930,131600,1743754200,29350,29350,29400,29350,62
20240930,131500,1741933650,29350,29350,29400,29350,55
20240930,131400,1740318550,29350,29350,29350,29350,14
20240930,131300,1739907650,29350,29400,29400,29350,113
20240930,131200,1736586900,29350,29400,29400,29350,18
20240930,131100,1736057750,29350,29400,29400,29350,109
20240930,131000,1732854700,29400,29450,29450,29400,21
20240930,130900,1732236450,29400,29350,29400,29350,199
20240930,130800,1726387600,29350,29350,29400,29350,55
20240930,130700,1724772450,29350,29350,29400,29350,68
20240930,130600,1722775800,29350,29350,29400,29350,54
20240930,130500,1721190050,29400,29400,29400,29350,65
20240930,130400,1719280900,29350,29350,29350,29350,36
20240930,130300,1718224300,29400,29350,29400,29350,90
20240930,130200,1715579200,29350,29400,29500,29350,3838
20240930,130100,1602539100,29400,29400,29400,29400,6
20240930,130000,1602362700,29400,29400,29400,29350,33
20240930,125900,1601392850,29350,29350,29350,29350,18
20240930,125800,1600864550,29350,29350,29350,29350,0
20240930,125700,1600864550,29350,29350,29350,29350,2
20240930,125600,1600805850,29350,29350,29350,29350,2
20240930,125500,1600747150,29350,29350,29350,29350,6
20240930,125400,1600571050,29350,29350,29350,29350,3
20240930,125300,1600483000,29350,29350,29350,29350,2
20240930,125200,1600424300,29350,29350,29350,29350,0
20240930,125100,1600424300,29350,29350,29350,29350,2
20240930,125000,1600365600,29350,29350,29350,29350,3
20240930,124900,1600277550,29350,29350,29400,29350,73
20240930,124800,1598132200,29350,29350,29350,29350,3
20240930,124700,1598044150,29350,29350,29400,29350,24
20240930,124600,1597338900,29350,29400,29400,29350,70
20240930,124500,1595281600,29350,29350,29350,29350,7
20240930,124400,1595076150,29400,29350,29400,29350,3
20240930,124300,1594988050,29350,29350,29350,29350,3
20240930,124200,1594900000,29350,29350,29350,29350,2
20240930,124100,1594841300,29350,29350,29350,29350,65
20240930,124000,1592933550,29350,29350,29350,29350,0
20240930,123900,1592933550,29350,29350,29350,29350,7
20240930,123800,1592728100,29350,29350,29350,29350,2
20240930,123700,1592669400,29350,29350,29350,29350,3
20240930,123600,1592581350,29350,29350,29350,29350,2
20240930,123500,1592522650,29350,29350,29350,29350,3
20240930,123400,1592434600,29350,29350,29350,29350,0
20240930,123300,1592434600,29350,29400,29400,29350,72
20240930,123200,1590318600,29350,29350,29350,29350,51
20240930,123100,1588821750,29350,29350,29350,29350,4
20240930,123000,1588704350,29350,29350,29350,29350,2
20240930,122900,1588645650,29350,29450,29450,29350,973
20240930,122800,1560023550,29450,29500,29500,29450,265
20240930,122700,1552208050,29450,29500,29500,29450,163
20240930,122600,1547402150,29450,29500,29500,29400,67
20240930,122500,1545429100,29400,29450,29450,29400,209
20240930,122400,1539276150,29400,29450,29450,29400,146
20240930,122300,1534978050,29450,29400,29450,29400,9
20240930,122200,1534713350,29450,29450,29450,29450,1
20240930,122100,1534683900,29400,29400,29400,29400,2
20240930,122000,1534625100,29400,29400,29400,29400,3
20240930,121900,1534536900,29450,29400,29450,29400,6
20240930,121800,1534360300,29400,29450,29450,29400,49
20240930,121700,1532918700,29400,29400,29450,29400,144
20240930,121600,1528682300,29450,29450,29450,29450,3
20240930,121500,1528593950,29400,29400,29400,29400,3
20240930,121400,1528505750,29400,29400,29400,29400,2
20240930,121300,1528446950,29400,29400,29500,29400,7
20240930,121200,1528240750,29400,29500,29500,29400,95
20240930,121100,1525440450,29500,29400,29500,29400,3
20240930,121000,1525352150,29400,29400,29400,29400,0
20240930,120900,1525352150,29400,29350,29450,29300,533
20240930,120800,1509683900,29300,29350,29350,29300,49
20240930,120700,1508246650,29400,29300,29400,29300,4
20240930,120600,1508129350,29300,29300,29300,29300,2
20240930,120500,1508070750,29400,29300,29400,29300,13
20240930,120400,1507688750,29400,29400,29400,29400,28
20240930,120300,1506865550,29300,29300,29300,29300,3
20240930,120200,1506777650,29300,29350,29350,29300,377
20240930,120100,1495712800,29350,29400,29400,29350,236
20240930,120000,1488785100,29400,29350,29400,29350,3
20240930,115900,1488697000,29350,29450,29450,29350,954
20240930,115800,1460658100,29450,29450,29450,29450,3
20240930,115700,1460569750,29450,29450,29450,29450,2
20240930,115600,1460510850,29450,29450,29450,29400,12
20240930,115500,1460157600,29400,29400,29400,29400,6
20240930,115400,1459981200,29450,29400,29450,29400,3
20240930,115300,1459892950,29400,29400,29400,29400,0
20240930,115200,1459892950,29400,29450,29450,29400,5
20240930,115100,1459745900,29400,29400,29400,29400,2
20240930,115000,1459687100,29450,29400,29450,29400,4
20240930,114900,1459569450,29400,29400,29400,29400,8
20240930,114800,1459334250,29400,29400,29400,29400,3
20240930,114700,1459246050,29400,29400,29400,29400,23
20240930,114600,1458569850,29400,29400,29400,29400,18
20240930,114500,1458040650,29400,29400,29400,29400,5
20240930,114400,1457893650,29400,29400,29400,29400,3
20240930,114300,1457805450,29400,29400,29400,29400,2
20240930,114200,1457746650,29450,29400,29450,29400,5
20240930,114100,1457599550,29400,29400,29400,29400,0
20240930,114000,1457599550,29400,29400,29400,29400,58
20240930,113900,1455894350,29350,29400,29400,29350,9
20240930,113800,1455629900,29400,29400,29400,29400,3
20240930,113700,1455541700,29400,29400,29400,29400,7
20240930,113600,1455335900,29400,29500,29500,29400,13
20240930,113500,1454952600,29450,29450,29450,29450,10
20240930,113400,1454658100,29450,29300,29450,29300,262
20240930,113300,1446970200,29300,29450,29450,29300,207
20240930,113200,1440874500,29450,29300,29450,29300,65
20240930,113100,1438969850,29300,29300,29300,29300,3
20240930,113000,1438881950,29300,29300,29300,29300,2
20240930,112900,1438823350,29300,29400,29400,29300,278
20240930,112800,1430671850,29400,29400,29400,29400,3
20240930,112700,1430583650,29400,29450,29450,29400,65
20240930,112600,1428669500,29350,29350,29350,29350,2
20240930,112500,1428610800,29350,29450,29450,29350,2905
20240930,112400,1343271300,29450,29450,29450,29400,150
20240930,112300,1338858900,29450,29400,29450,29400,28
20240930,112200,1338034750,29400,29500,29500,29400,4
20240930,112100,1337917050,29400,29500,29500,29400,3
20240930,112000,1337828750,29400,29400,29400,29400,13
20240930,111900,1337446550,29500,29400,29500,29400,3
20240930,111800,1337358250,29400,29500,29500,29400,4
20240930,111700,1337240550,29400,29400,29400,29400,2
20240930,111600,1337181750,29400,29500,29500,29400,56
20240930,111500,1335529950,29400,29400,29400,29400,2
20240930,111400,1335471150,29400,29500,29500,29400,197
20240930,111300,1329659950,29400,29400,29400,29400,7
20240930,111200,1329454150,29400,29350,29450,29350,1454
20240930,111100,1286669300,29350,29350,29350,29350,22
20240930,111000,1286023600,29300,29400,29400,29300,1007
20240930,110900,1256439500,29400,29400,29400,29350,2400
20240930,110800,1185879650,29400,29300,29400,29300,2019
20240930,110700,1126609900,29350,29300,29350,29300,182
20240930,110600,1121268800,29300,29300,29300,29300,128
20240930,110500,1117518400,29350,29350,29350,29350,12
20240930,110400,1117166200,29300,29300,29300,29300,257
20240930,110300,1109636100,29300,29300,29300,29300,3
20240930,110200,1109548200,29350,29300,29350,29300,66
20240930,110100,1107614300,29300,29400,29450,29300,1615
20240930,110000,1060167100,29400,29400,29400,29400,2
20240930,105900,1060108300,29450,29450,29450,29450,1
20240930,105800,1060078850,29400,29400,29400,29400,76
20240930,105700,1057844450,29400,29400,29400,29400,62
20240930,105600,1056021650,29400,29400,29400,29400,2
20240930,105500,1055962850,29400,29400,29450,29400,24
20240930,105400,1055256300,29450,29400,29450,29400,22
20240930,105300,1054608500,29500,29500,29500,29500,35
20240930,105200,1053576000,29400,29450,29450,29400,133
20240930,105100,1049665250,29400,29400,29500,29400,28
20240930,105000,1048841450,29400,29500,29500,29400,293
20240930,104900,1040199950,29500,29450,29500,29450,2429
20240930,104800,968575050,29450,29450,29500,29450,214
20240930,104700,962268400,29500,29500,29500,29500,6
20240930,104600,962091400,29450,29500,29500,29450,59
20240930,104500,960351050,29500,29450,29500,29450,2
20240930,104400,960292100,29500,29600,29600,29500,2939
20240930,104300,873460400,29600,29550,29600,29550,85
20240930,104200,870947650,29600,29650,29650,29550,21
20240930,104100,870325800,29650,29550,29650,29550,12
20240930,104000,869970100,29550,29650,29650,29550,134
20240930,103900,866001700,29550,29650,29650,29550,3
20240930,103800,865912950,29650,29500,29650,29450,436
20240930,103700,853008350,29500,29500,29550,29500,70
20240930,103600,850943200,29500,29500,29500,29500,3
20240930,103500,850854700,29550,29600,29650,29550,200
20240930,103400,844939100,29550,29550,29550,29550,24
20240930,103300,844229900,29550,29550,29550,29550,3
20240930,103200,844141250,29600,29550,29600,29550,3
20240930,103100,844052550,29600,29500,29600,29500,133
20240930,103000,840121750,29500,29500,29550,29400,137
20240930,102900,836079450,29500,29500,29500,29500,195
20240930,102800,830326950,29400,29400,29400,29400,2
20240930,102700,830268150,29450,29450,29450,29400,88
20240930,102600,827676700,29400,29450,29450,29400,40
20240930,102500,826498800,29450,29400,29450,29400,53
20240930,102400,824939100,29450,29400,29500,29400,200
20240930,102300,819047950,29450,29450,29500,29450,254
20240930,102200,811565050,29400,29400,29400,29400,3
20240930,102100,811476850,29400,29450,29450,29400,5
20240930,102000,811329700,29400,29500,29500,29400,58
20240930,101900,809619000,29450,29450,29450,29450,248
20240930,101800,802315400,29450,29450,29450,29450,58
20240930,101700,800607300,29450,29450,29450,29450,0
20240930,101600,800607300,29450,29350,29450,29350,530
20240930,101500,785023400,29350,29300,29350,29250,1851
20240930,101400,730788750,29300,29350,29350,29300,106
20240930,101300,727677800,29350,29400,29400,29350,2060
20240930,101200,667148800,29450,29400,29450,29400,71
20240930,101100,665058000,29400,29400,29400,29400,80
20240930,101000,662706000,29400,29500,29500,29400,3172
20240930,100900,569179950,29500,29600,29600,29500,108
20240930,100800,565989450,29600,29600,29600,29550,6
20240930,100700,565812000,29600,29550,29600,29550,3
20240930,100600,565723300,29550,29500,29550,29500,22
20240930,100500,565073350,29550,29550,29550,29550,1
20240930,100400,565043800,29500,29500,29550,29450,408
20240930,100300,553012300,29450,29450,29500,29450,16
20240930,100200,552540600,29500,29450,29500,29450,3
20240930,100100,552452200,29500,29450,29500,29400,385
20240930,100000,541112950,29400,29400,29450,29400,173
20240930,095900,536019700,29400,29450,29450,29400,9
20240930,095800,535754900,29400,29400,29400,29400,70
20240930,095700,533696900,29400,29400,29400,29400,435
20240930,095600,520907900,29450,29450,29450,29350,9
20240930,095500,520643050,29450,29400,29450,29350,60
20240930,095400,518878400,29400,29400,29400,29400,62
20240930,095300,517055600,29400,29400,29400,29400,216
20240930,095200,510705200,29400,29400,29450,29400,85
20240930,095100,508205950,29400,29400,29400,29400,71
20240930,095000,506118550,29400,29400,29400,29400,3
20240930,094900,506030350,29450,29450,29450,29400,19
20240930,094800,505471050,29450,29450,29450,29450,200
20240930,094700,499581050,29450,29450,29500,29450,54
20240930,094600,497990700,29450,29500,29500,29450,7
20240930,094500,497784350,29450,29550,29550,29450,782
20240930,094400,474691200,29600,29700,29700,29550,58
20240930,094300,472973950,29700,29650,29700,29600,74
20240930,094200,470782900,29650,29650,29650,29650,2
20240930,094100,470723600,29700,29700,29700,29700,18
20240930,094000,470189000,29700,29650,29700,29600,415
20240930,093900,457898850,29650,29650,29650,29600,7
20240930,093800,457691400,29650,29600,29650,29600,8
20240930,093700,457454400,29650,29650,29650,29600,12
20240930,093600,457098950,29600,29650,29650,29600,22
20240930,093500,456447200,29600,29650,29650,29600,241
20240930,093400,449306250,29650,29650,29750,29650,25
20240930,093300,448564800,29750,29700,29750,29650,216
20240930,093200,442149800,29700,29700,29700,29600,24
20240930,093100,441438200,29600,29700,29700,29600,15
20240930,093000,440993800,29700,29700,29700,29550,38
20240930,092900,439868850,29550,29550,29550,29550,9
20240930,092800,439602900,29550,29700,29700,29550,133
20240930,092700,435663450,29550,29550,29550,29550,13
20240930,092600,435279300,29550,29700,29700,29550,166
20240930,092500,430349550,29700,29700,29700,29550,70
20240930,092400,428271000,29700,29550,29700,29550,28
20240930,092300,427439700,29650,29550,29700,29550,2095
20240930,092200,365348650,29450,29550,29550,29450,73
20240930,092100,363196500,29450,29450,29550,29450,57
20240930,092000,361517750,29450,29550,29550,29450,382
20240930,091900,350246350,29550,29400,29550,29400,57
20240930,091800,348566950,29550,29700,29700,29450,1220
20240930,091700,312458700,29700,29650,29700,29650,14
20240930,091600,312043500,29600,29650,29700,29600,243
20240930,091500,304837300,29600,29550,29600,29450,1593
20240930,091400,257747300,29550,29500,29550,29400,199
20240930,091300,251878250,29400,29450,29500,29400,537
20240930,091200,236040600,29450,29500,29500,29450,92
20240930,091100,233330950,29500,29650,29650,29500,1688
20240930,091000,183484450,29600,29700,29700,29600,101
20240930,090900,180485950,29600,29600,29700,29600,301
20240930,090800,171573850,29700,29600,29700,29600,129
20240930,090700,167753850,29600,29600,29600,29600,79
20240930,090600,165415450,29600,29700,29750,29600,254
20240930,090500,157890700,29700,29750,29750,29650,214
20240930,090400,151538200,29600,29600,29600,29600,4
20240930,090300,151419800,29600,29650,29700,29600,202
20240930,090200,145427700,29650,29800,29850,29650,456
20240930,090100,131858350,29650,29600,29850,29600,1927
20240930,090000,74503400,29600,29700,29750,29600,2509