KissMeData/019490/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,190500,16842052110,3990,3990,3990,3990,23341
20240930,190400,16842052110,3990,3990,3990,3990,0
20240930,190300,16842052110,3990,3990,3990,3990,0
20240930,190200,16842052110,3990,3990,3990,3990,0
20240930,190100,16842052110,3990,3990,3990,3990,0
20240930,190000,16842052110,3990,3990,3990,3990,0
20240930,185900,16842052110,3990,3990,3990,3990,0
20240930,185800,16842052110,3990,3990,3990,3990,0
20240930,185700,16842052110,3990,3990,3990,3990,0
20240930,185600,16842052110,3990,3990,3990,3990,0
20240930,185500,16842052110,3990,3990,3990,3990,0
20240930,185400,16842052110,3990,3990,3990,3990,0
20240930,185300,16842052110,3990,3990,3990,3990,0
20240930,185200,16842052110,3990,3990,3990,3990,0
20240930,185100,16842052110,3990,3990,3990,3990,0
20240930,185000,16842052110,3990,3990,3990,3990,0
20240930,184900,16842052110,3990,3990,3990,3990,0
20240930,184800,16842052110,3990,3990,3990,3990,0
20240930,184700,16842052110,3990,3990,3990,3990,0
20240930,184600,16842052110,3990,3990,3990,3990,0
20240930,184500,16842052110,3990,3990,3990,3990,0
20240930,184400,16842052110,3990,3990,3990,3990,0
20240930,184300,16842052110,3990,3990,3990,3990,0
20240930,184200,16842052110,3990,3990,3990,3990,0
20240930,184100,16842052110,3990,3990,3990,3990,0
20240930,184000,16842052110,3990,3990,3990,3990,0
20240930,183900,16842052110,3990,3990,3990,3990,0
20240930,183800,16842052110,3990,3990,3990,3990,0
20240930,183700,16842052110,3990,3990,3990,3990,0
20240930,183600,16842052110,3990,3990,3990,3990,0
20240930,183500,16842052110,3990,3990,3990,3990,23341
20240930,183400,16842052110,3990,3990,3990,3990,0
20240930,183300,16842052110,3990,3990,3990,3990,0
20240930,183200,16842052110,3990,3990,3990,3990,0
20240930,183100,16842052110,3990,3990,3990,3990,0
20240930,183000,16842052110,3990,3990,3990,3990,0
20240930,182900,16842052110,3990,3990,3990,3990,0
20240930,182800,16842052110,3990,3990,3990,3990,0
20240930,182700,16842052110,3990,3990,3990,3990,0
20240930,182600,16842052110,3990,3990,3990,3990,0
20240930,182500,16842052110,3990,3990,3990,3990,0
20240930,182400,16842052110,3990,3990,3990,3990,0
20240930,182300,16842052110,3990,3990,3990,3990,0
20240930,182200,16842052110,3990,3990,3990,3990,0
20240930,182100,16842052110,3990,3990,3990,3990,0
20240930,182000,16842052110,3990,3990,3990,3990,0
20240930,181900,16842052110,3990,3990,3990,3990,0
20240930,181800,16842052110,3990,3990,3990,3990,0
20240930,181700,16842052110,3990,3990,3990,3990,0
20240930,181600,16842052110,3990,3990,3990,3990,0
20240930,181500,16842052110,3990,3990,3990,3990,0
20240930,181400,16842052110,3990,3990,3990,3990,0
20240930,181300,16842052110,3990,3990,3990,3990,0
20240930,181200,16842052110,3990,3990,3990,3990,0
20240930,181100,16842052110,3990,3990,3990,3990,0
20240930,181000,16842052110,3990,3990,3990,3990,0
20240930,180900,16842052110,3990,3990,3990,3990,0
20240930,180800,16842052110,3990,3990,3990,3990,0
20240930,180700,16842052110,3990,3990,3990,3990,0
20240930,180600,16842052110,3990,3990,3990,3990,0
20240930,180500,16842052110,3990,3990,3990,3990,23341
20240930,180400,16842052110,3990,3990,3990,3990,0
20240930,180300,16842052110,3990,3990,3990,3990,0
20240930,180200,16842052110,3990,3990,3990,3990,0
20240930,180100,16842052110,3990,3990,3990,3990,0
20240930,180000,16842052110,3990,3990,3990,3990,0
20240930,175900,16842052110,3990,3990,3990,3990,0
20240930,175800,16842052110,3990,3990,3990,3990,0
20240930,175700,16842052110,3990,3990,3990,3990,0
20240930,175600,16842052110,3990,3990,3990,3990,0
20240930,175500,16842052110,3990,3990,3990,3990,0
20240930,175400,16842052110,3990,3990,3990,3990,0
20240930,175300,16842052110,3990,3990,3990,3990,0
20240930,175200,16842052110,3990,3990,3990,3990,0
20240930,175100,16842052110,3990,3990,3990,3990,0
20240930,175000,16842052110,3990,3990,3990,3990,0
20240930,174900,16842052110,3990,3990,3990,3990,0
20240930,174800,16842052110,3990,3990,3990,3990,0
20240930,174700,16842052110,3990,3990,3990,3990,0
20240930,174600,16842052110,3990,3990,3990,3990,0
20240930,174500,16842052110,3990,3990,3990,3990,0
20240930,174400,16842052110,3990,3990,3990,3990,0
20240930,174300,16842052110,3990,3990,3990,3990,0
20240930,174200,16842052110,3990,3990,3990,3990,0
20240930,174100,16842052110,3990,3990,3990,3990,0
20240930,174000,16842052110,3990,3990,3990,3990,0
20240930,173900,16842052110,3990,3990,3990,3990,0
20240930,173800,16842052110,3990,3990,3990,3990,0
20240930,173700,16842052110,3990,3990,3990,3990,0
20240930,173600,16842052110,3990,3990,3990,3990,0
20240930,173500,16842052110,3990,3990,3990,3990,23341
20240930,173400,16842052110,3990,3990,3990,3990,0
20240930,173300,16842052110,3990,3990,3990,3990,0
20240930,173200,16842052110,3990,3990,3990,3990,0
20240930,173100,16842052110,3990,3990,3990,3990,0
20240930,173000,16842052110,3990,3990,3990,3990,0
20240930,172900,16842052110,3990,3990,3990,3990,0
20240930,172800,16842052110,3990,3990,3990,3990,0
20240930,172700,16842052110,3990,3990,3990,3990,0
20240930,172600,16842052110,3990,3990,3990,3990,0
20240930,172500,16842052110,3990,3990,3990,3990,0
20240930,172400,16842052110,3990,3990,3990,3990,0
20240930,172300,16842052110,3990,3990,3990,3990,0
20240930,172200,16842052110,3990,3990,3990,3990,0
20240930,172100,16842052110,3990,3990,3990,3990,0
20240930,172000,16842052110,3990,3990,3990,3990,0
20240930,171900,16842052110,3990,3990,3990,3990,0
20240930,171800,16842052110,3990,3990,3990,3990,0
20240930,171700,16842052110,3990,3990,3990,3990,0
20240930,171600,16842052110,3990,3990,3990,3990,0
20240930,171500,16842052110,3990,3990,3990,3990,0
20240930,171400,16842052110,3990,3990,3990,3990,0
20240930,171300,16842052110,3990,3990,3990,3990,0
20240930,171200,16842052110,3990,3990,3990,3990,0
20240930,171100,16842052110,3990,3990,3990,3990,0
20240930,171000,16842052110,3990,3990,3990,3990,0
20240930,170900,16842052110,3990,3990,3990,3990,0
20240930,170800,16842052110,3990,3990,3990,3990,0
20240930,170700,16842052110,3990,3990,3990,3990,0
20240930,170600,16842052110,3990,3990,3990,3990,0
20240930,170500,16842052110,3990,3990,3990,3990,23341
20240930,170400,16842052110,3990,3990,3990,3990,0
20240930,170300,16842052110,3990,3990,3990,3990,0
20240930,170200,16842052110,3990,3990,3990,3990,0
20240930,170100,16842052110,3990,3990,3990,3990,0
20240930,170000,16842052110,3990,3990,3990,3990,0
20240930,165900,16842052110,3990,3990,3990,3990,0
20240930,165800,16842052110,3990,3990,3990,3990,0
20240930,165700,16842052110,3990,3990,3990,3990,0
20240930,165600,16842052110,3990,3990,3990,3990,0
20240930,165500,16842052110,3990,3990,3990,3990,0
20240930,165400,16842052110,3990,3990,3990,3990,0
20240930,165300,16842052110,3990,3990,3990,3990,0
20240930,165200,16842052110,3990,3990,3990,3990,0
20240930,165100,16842052110,3990,3990,3990,3990,0
20240930,165000,16842052110,3990,3990,3990,3990,0
20240930,164900,16842052110,3990,3990,3990,3990,0
20240930,164800,16842052110,3990,3990,3990,3990,0
20240930,164700,16842052110,3990,3990,3990,3990,0
20240930,164600,16842052110,3990,3990,3990,3990,0
20240930,164500,16842052110,3990,3990,3990,3990,0
20240930,164400,16842052110,3990,3990,3990,3990,0
20240930,164300,16842052110,3990,3990,3990,3990,0
20240930,164200,16842052110,3990,3990,3990,3990,0
20240930,164100,16842052110,3990,3990,3990,3990,0
20240930,164000,16842052110,3990,3990,3990,3990,0
20240930,163900,16842052110,3990,3990,3990,3990,0
20240930,163800,16842052110,3990,3990,3990,3990,0
20240930,163700,16842052110,3990,3990,3990,3990,0
20240930,163600,16842052110,3990,3990,3990,3990,0
20240930,163500,16842052110,3990,3990,3990,3990,23341
20240930,163400,16842052110,3990,3990,3990,3990,0
20240930,163300,16842052110,3990,3990,3990,3990,0
20240930,163200,16842052110,3990,3990,3990,3990,0
20240930,163100,16842052110,3990,3990,3990,3990,0
20240930,163000,16842052110,3990,3990,3990,3990,0
20240930,162900,16842052110,3990,3990,3990,3990,0
20240930,162800,16842052110,3990,3990,3990,3990,0
20240930,162700,16842052110,3990,3990,3990,3990,0
20240930,162600,16842052110,3990,3990,3990,3990,0
20240930,162500,16842052110,3990,3990,3990,3990,0
20240930,162400,16842052110,3990,3990,3990,3990,0
20240930,162300,16842052110,3990,3990,3990,3990,0
20240930,162200,16842052110,3990,3990,3990,3990,0
20240930,162100,16842052110,3990,3990,3990,3990,0
20240930,162000,16842052110,3990,3990,3990,3990,0
20240930,161900,16842052110,3990,3990,3990,3990,0
20240930,161800,16842052110,3990,3990,3990,3990,0
20240930,161700,16842052110,3990,3990,3990,3990,0
20240930,161600,16842052110,3990,3990,3990,3990,0
20240930,161500,16842052110,3990,3990,3990,3990,0
20240930,161400,16842052110,3990,3990,3990,3990,0
20240930,161300,16842052110,3990,3990,3990,3990,0
20240930,161200,16842052110,3990,3990,3990,3990,0
20240930,161100,16842052110,3990,3990,3990,3990,0
20240930,161000,16842052110,3990,3990,3990,3990,0
20240930,160900,16842052110,3990,3990,3990,3990,0
20240930,160800,16842052110,3990,3990,3990,3990,0
20240930,160700,16842052110,3990,3990,3990,3990,0
20240930,160600,16842052110,3990,3990,3990,3990,0
20240930,160500,16842052110,3990,3990,3990,3990,23341
20240930,160400,16842052110,3990,3990,3990,3990,0
20240930,160300,16842052110,3990,3990,3990,3990,0
20240930,160200,16842052110,3990,3990,3990,3990,0
20240930,160100,16842052110,3990,3990,3990,3990,0
20240930,160000,16842052110,3990,3990,3990,3990,0
20240930,155900,16842052110,3990,3990,3990,3990,0
20240930,155800,16842052110,3990,3990,3990,3990,0
20240930,155700,16842052110,3990,3990,3990,3990,0
20240930,155600,16842052110,3990,3990,3990,3990,0
20240930,155500,16842052110,3990,3990,3990,3990,0
20240930,155400,16842052110,3990,3990,3990,3990,0
20240930,155300,16842052110,3990,3990,3990,3990,0
20240930,155200,16842052110,3990,3990,3990,3990,0
20240930,155100,16842052110,3990,3990,3990,3990,0
20240930,155000,16842052110,3990,3990,3990,3990,0
20240930,154900,16842052110,3990,3990,3990,3990,0
20240930,154800,16842052110,3990,3990,3990,3990,0
20240930,154700,16842052110,3990,3990,3990,3990,0
20240930,154600,16842052110,3990,3990,3990,3990,0
20240930,154500,16842052110,3990,3990,3990,3990,0
20240930,154400,16842052110,3990,3990,3990,3990,0
20240930,154300,16842052110,3990,3990,3990,3990,0
20240930,154200,16842052110,3990,3990,3990,3990,0
20240930,154100,16842052110,3990,3990,3990,3990,0
20240930,154000,16842052110,3990,3990,3990,3990,0
20240930,153900,16842052110,3990,3990,3990,3990,0
20240930,153800,16842052110,3990,3990,3990,3990,0
20240930,153700,16842052110,3990,3990,3990,3990,0
20240930,153600,16842052110,3990,3990,3990,3990,0
20240930,153500,16842052110,3990,3990,3990,3990,23341
20240930,153400,16842052110,3990,3990,3990,3990,0
20240930,153300,16842052110,3990,3990,3990,3990,0
20240930,153200,16842052110,3990,3990,3990,3990,0
20240930,153100,16842052110,3990,3990,3990,3990,0
20240930,153000,16842052110,3990,3990,3990,3990,23341
20240930,152900,16748921520,4005,4005,4005,4005,0
20240930,152800,16748921520,4005,4005,4005,4005,0
20240930,152700,16748921520,4005,4005,4005,4005,0
20240930,152600,16748921520,4005,4005,4005,4005,0
20240930,152500,16748921520,4005,4005,4005,4005,0
20240930,152400,16748921520,4005,4005,4005,4005,0
20240930,152300,16748921520,4005,4005,4005,4005,0
20240930,152200,16748921520,4005,4005,4005,4005,0
20240930,152100,16748921520,4005,4005,4005,4005,0
20240930,152000,16748921520,4005,4005,4005,4005,0
20240930,151900,16748921520,4005,4020,4040,4005,6437
20240930,151800,16723052875,4030,4030,4035,4010,2163
20240930,151700,16714362910,4045,4010,4045,4000,17048
20240930,151600,16646120470,4000,4090,4095,4000,16355
20240930,151500,16580326460,4065,4045,4110,4040,13876
20240930,151400,16523721910,4045,4050,4050,4045,1490
20240930,151300,16517694640,4050,4050,4060,4050,1131
20240930,151200,16513112175,4045,4070,4075,4045,2115
20240930,151100,16504510015,4070,4075,4075,4070,731
20240930,151000,16501531790,4085,4050,4085,4050,1196
20240930,150900,16496666020,4050,4055,4060,4050,1347
20240930,150800,16491198155,4060,4060,4065,4050,395
20240930,150700,16489597450,4060,4070,4070,4050,826
20240930,150600,16486249035,4070,4115,4115,4070,9008
20240930,150500,16449465000,4110,4060,4115,4050,13768
20240930,150400,16393124315,4070,4070,4070,4065,469
20240930,150300,16391215600,4070,4050,4070,4050,349
20240930,150200,16389798480,4050,4070,4070,4045,1700
20240930,150100,16382880025,4070,4020,4080,4010,3731
20240930,150000,16367786660,4020,4005,4025,4005,3188
20240930,145900,16354974045,4015,4015,4020,4005,1023
20240930,145800,16350874475,4015,4000,4020,4000,3113
20240930,145700,16338406730,4000,3990,4000,3990,838
20240930,145600,16335060215,3990,3990,3995,3990,3924
20240930,145500,16319389070,3995,4000,4000,3995,525
20240930,145400,16317291570,4000,3990,4000,3990,594
20240930,145300,16314921500,4005,4005,4005,4005,387
20240930,145200,16313371565,4005,4000,4005,3970,31015
20240930,145100,16189912270,4000,4000,4000,3995,1632
20240930,145000,16183392170,4005,4005,4005,3995,1681
20240930,144900,16176665125,4005,4025,4025,3995,3546
20240930,144800,16162450580,4025,4010,4025,4010,2531
20240930,144700,16152289050,4015,4000,4015,3995,2059
20240930,144600,16144056110,4015,4015,4015,4000,946
20240930,144500,16140268735,4015,4010,4015,4010,1156
20240930,144400,16135627840,4010,4000,4015,4000,3109
20240930,144300,16123151500,4000,4000,4000,3990,1089
20240930,144200,16118802990,3990,4000,4005,3990,96
20240930,144100,16118418875,4000,3990,4000,3985,1085
20240930,144000,16114091380,3990,3980,3990,3980,5384
20240930,143900,16092641775,3975,4005,4005,3975,27352
20240930,143800,15983653365,4005,4010,4015,4005,5091
20240930,143700,15963250190,4010,4005,4010,4005,1243
20240930,143600,15958270555,4005,4000,4010,4000,2533
20240930,143500,15948137815,4000,4005,4015,4000,7558
20240930,143400,15917904925,4000,4020,4020,4000,8830
20240930,143300,15882541780,4020,4030,4040,4015,1074
20240930,143200,15878212690,4030,4020,4030,4015,1113
20240930,143100,15873742125,4025,4030,4030,4010,3762
20240930,143000,15858647815,4030,4040,4040,4010,3493
20240930,142900,15844617380,4015,4050,4060,4000,27157
20240930,142800,15735429760,4050,4060,4060,4050,657
20240930,142700,15732767935,4060,4075,4085,4050,1851
20240930,142600,15725227455,4075,4050,4075,4045,2533
20240930,142500,15714971280,4050,4065,4065,4050,5874
20240930,142400,15691149970,4090,4075,4090,4060,392
20240930,142300,15689554565,4075,4080,4080,4075,90
20240930,142200,15689187805,4095,4095,4095,4090,455
20240930,142100,15687324685,4095,4105,4105,4095,473
20240930,142000,15685384955,4100,4075,4100,4060,10099
20240930,141900,15643999660,4060,4075,4075,4060,653
20240930,141800,15641347055,4075,4055,4075,4055,223
20240930,141700,15640441575,4080,4070,4080,4050,2798
20240930,141600,15629052475,4070,4060,4070,4055,1861
20240930,141500,15621503570,4060,4055,4060,4055,1592
20240930,141400,15615046360,4055,4050,4055,4050,2360
20240930,141300,15605485860,4050,4055,4055,4050,1143
20240930,141200,15600856460,4055,4070,4070,4050,14493
20240930,141100,15542100890,4070,4075,4080,4065,1622
20240930,141000,15535498185,4075,4090,4090,4075,1286
20240930,140900,15530251600,4090,4105,4105,4090,177
20240930,140800,15529526600,4110,4115,4120,4110,2366
20240930,140700,15519791130,4105,4130,4130,4105,661
20240930,140600,15517072990,4130,4090,4145,4090,17842
20240930,140500,15443585590,4090,4075,4095,4075,827
20240930,140400,15440202035,4095,4080,4100,4080,10157
20240930,140300,15398622150,4095,4070,4095,4060,1067
20240930,140200,15394268450,4070,4070,4070,4070,968
20240930,140100,15390328690,4070,4050,4070,4050,1307
20240930,140000,15385033340,4050,4050,4055,4050,1155
20240930,135900,15380355445,4050,4055,4055,4050,405
20240930,135800,15378714970,4055,4055,4055,4050,1030
20240930,135700,15374539925,4050,4060,4065,4050,7718
20240930,135600,15343267910,4055,4065,4065,4055,3015
20240930,135500,15331030480,4065,4065,4070,4060,1118
20240930,135400,15326485915,4060,4065,4065,4060,1994
20240930,135300,15318380555,4060,4070,4070,4060,1487
20240930,135200,15312340715,4070,4070,4070,4065,669
20240930,135100,15309618435,4065,4070,4075,4065,1433
20240930,135000,15303790835,4070,4075,4080,4070,627
20240930,134900,15301237105,4075,4070,4075,4070,21
20240930,134800,15301151585,4070,4070,4070,4070,77
20240930,134700,15300838195,4070,4070,4070,4065,112
20240930,134600,15300382855,4070,4060,4070,4060,2052
20240930,134500,15292043705,4060,4070,4070,4060,4798
20240930,134400,15272549085,4070,4090,4090,4070,7857
20240930,134300,15240529530,4085,4100,4100,4085,151
20240930,134200,15239910610,4110,4110,4110,4110,1
20240930,134100,15239906500,4110,4080,4110,4080,1311
20240930,134000,15234549470,4080,4130,4130,4080,2942
20240930,133900,15222516225,4130,4110,4130,4110,1579
20240930,133800,15216015610,4110,4115,4115,4110,2
20240930,133700,15216007385,4090,4075,4090,4075,5528
20240930,133600,15193418545,4075,4090,4090,4075,2544
20240930,133500,15183050800,4090,4075,4090,4070,7526
20240930,133400,15152391145,4075,4085,4095,4075,1893
20240930,133300,15144662495,4100,4085,4100,4085,2008
20240930,133200,15136457545,4085,4085,4115,4080,10221
20240930,133100,15094688310,4080,4105,4105,4075,12334
20240930,133000,15044267620,4105,4145,4145,4100,22408
20240930,132900,14952226560,4145,4160,4160,4145,2042
20240930,132800,14943756775,4160,4160,4165,4150,1624
20240930,132700,14937000495,4160,4150,4160,4150,816
20240930,132600,14933614075,4150,4150,4160,4150,3526
20240930,132500,14918967745,4150,4160,4165,4130,3745
20240930,132400,14903451490,4165,4150,4165,4130,2125
20240930,132300,14894618920,4165,4155,4165,4130,1327
20240930,132200,14889113330,4110,4155,4155,4110,6400
20240930,132100,14862614075,4155,4140,4180,4140,5621
20240930,132000,14839203300,4165,4130,4185,4125,11947
20240930,131900,14789495895,4150,4100,4150,4100,20653
20240930,131800,14704178115,4100,4100,4130,4100,1951
20240930,131700,14696140350,4100,4090,4100,4085,1386
20240930,131600,14690468520,4095,4095,4100,4090,736
20240930,131500,14687457605,4095,4100,4100,4090,238
20240930,131400,14686482805,4100,4115,4115,4100,1892
20240930,131300,14678720720,4120,4110,4120,4110,1104
20240930,131200,14674179460,4120,4105,4120,4105,628
20240930,131100,14671601505,4105,4090,4105,4090,4717
20240930,131000,14652281505,4090,4095,4100,4075,1794
20240930,130900,14644940545,4095,4095,4100,4090,3440
20240930,130800,14630857380,4100,4125,4125,4095,1649
20240930,130700,14624097240,4130,4080,4130,4080,2233
20240930,130600,14614910165,4080,4070,4120,4070,2794
20240930,130500,14603500495,4075,4095,4095,4075,1167
20240930,130400,14598739620,4100,4070,4100,4070,1201
20240930,130300,14593827300,4065,4050,4070,4050,6597
20240930,130200,14567033630,4055,4025,4055,4025,3023
20240930,130100,14554776895,4060,4035,4060,4020,6906
20240930,130000,14526950685,4035,4045,4045,4035,1701
20240930,125900,14520080940,4045,4055,4060,4035,3199
20240930,125800,14507153260,4055,4055,4060,4050,1518
20240930,125700,14500999040,4045,4095,4095,4010,23616
20240930,125600,14405634485,4095,4115,4120,4095,581
20240930,125500,14403251855,4100,4135,4150,4100,6602
20240930,125400,14376061315,4135,4125,4150,4125,5307
20240930,125300,14354079735,4125,4105,4125,4100,3159
20240930,125200,14341081530,4105,4105,4110,4105,1915
20240930,125100,14333219450,4105,4100,4110,4100,1384
20240930,125000,14327538320,4100,4110,4110,4100,2564
20240930,124900,14317024945,4110,4130,4130,4100,4714
20240930,124800,14297608780,4105,4145,4145,4100,13480
20240930,124700,14242194550,4155,4105,4165,4100,24809
20240930,124600,14139715065,4105,4040,4120,4035,26708
20240930,124500,14030487425,4040,4035,4045,4035,248
20240930,124400,14029486560,4035,4045,4045,4030,1281
20240930,124300,14024316310,4040,4045,4045,4040,431
20240930,124200,14022573010,4045,4035,4045,4030,2056
20240930,124100,14014276950,4035,4030,4035,4030,3101
20240930,124000,14001775975,4035,4030,4035,4025,2765
20240930,123900,13990630495,4035,4035,4035,4030,1548
20240930,123800,13984390370,4035,4030,4035,4025,1502
20240930,123700,13978331015,4035,4025,4040,4025,1844
20240930,123600,13970890155,4035,4025,4035,4025,389
20240930,123500,13969321745,4025,4015,4025,4015,4078
20240930,123400,13952928410,4015,4020,4025,4010,2450
20240930,123300,13943087710,4020,4030,4040,4020,5039
20240930,123200,13922816095,4030,4040,4040,4030,201
20240930,123100,13922005785,4040,4035,4040,4025,1256
20240930,123000,13916948270,4030,4035,4045,4030,1103
20240930,122900,13912497475,4035,4040,4045,4030,7634
20240930,122800,13881696845,4040,4045,4045,4040,1976
20240930,122700,13873709065,4040,4040,4045,4035,701
20240930,122600,13870878370,4045,4050,4050,4030,1407
20240930,122500,13865204825,4050,4030,4050,4025,2331
20240930,122400,13855799210,4030,4045,4050,4030,1046
20240930,122300,13851569135,4045,4045,4050,4040,2669
20240930,122200,13840772760,4045,4035,4050,4035,5198
20240930,122100,13819754330,4030,4030,4045,4030,272
20240930,122000,13818656920,4030,4030,4045,4025,1352
20240930,121900,13813209040,4025,4040,4040,4020,2926
20240930,121800,13801420850,4035,4030,4045,4030,453
20240930,121700,13799592465,4030,4020,4050,4020,2441
20240930,121600,13789724760,4020,4005,4020,4000,16549
20240930,121500,13723460405,4005,4020,4030,4005,12582
20240930,121400,13672984615,4020,4025,4030,4020,9569
20240930,121300,13634495280,4030,4050,4055,4025,10171
20240930,121200,13593444920,4055,4060,4060,4055,215
20240930,121100,13592572475,4060,4050,4060,4050,227
20240930,121000,13591652535,4050,4060,4060,4045,618
20240930,120900,13589148665,4060,4045,4060,4040,6502
20240930,120800,13562838855,4045,4045,4050,4040,2467
20240930,120700,13552859455,4050,4050,4050,4040,607
20240930,120600,13550403295,4050,4045,4060,4045,1024
20240930,120500,13546259575,4045,4065,4065,4040,3180
20240930,120400,13533388960,4065,4075,4075,4045,4315
20240930,120300,13515907855,4075,4060,4075,4055,370
20240930,120200,13514406385,4075,4050,4075,4050,1633
20240930,120100,13507784660,4050,4075,4075,4050,1782
20240930,120000,13500550780,4080,4055,4080,4055,694
20240930,115900,13497735110,4060,4060,4060,4055,231
20240930,115800,13496797255,4060,4070,4070,4060,2922
20240930,115700,13484914420,4075,4080,4080,4075,1582
20240930,115600,13478467570,4080,4070,4085,4070,280
20240930,115500,13477327750,4070,4080,4080,4065,2459
20240930,115400,13467311650,4080,4080,4090,4075,10320
20240930,115300,13425200190,4080,4075,4080,4070,1783
20240930,115200,13417939560,4075,4075,4080,4060,5061
20240930,115100,13397330245,4075,4040,4075,4040,9026
20240930,115000,13360726140,4045,4035,4050,4030,3936
20240930,114900,13344806780,4040,4030,4040,4025,3157
20240930,114800,13332095925,4030,4040,4040,4030,5056
20240930,114700,13311715900,4030,4045,4045,4030,3429
20240930,114600,13297877960,4045,4045,4045,4035,1685
20240930,114500,13291074205,4045,4040,4045,4030,2122
20240930,114400,13282512340,4035,4045,4045,4025,2845
20240930,114300,13271048235,4050,4030,4050,4025,3857
20240930,114200,13255502190,4040,4050,4050,4025,7253
20240930,114100,13226257385,4050,4055,4075,4045,3193
20240930,114000,13213314045,4055,4035,4070,4035,1988
20240930,113900,13205265850,4025,4050,4050,4025,11759
20240930,113800,13157848360,4045,4060,4070,4045,6975
20240930,113700,13129532130,4060,4050,4060,4030,21968
20240930,113600,13040772175,4050,4050,4080,4045,25741
20240930,113500,12936393215,4055,4085,4090,4050,24564
20240930,113400,12836406250,4090,4095,4095,4085,2134
20240930,113300,12827682470,4105,4100,4110,4085,3942
20240930,113200,12811528415,4100,4115,4115,4100,2854
20240930,113100,12799807870,4100,4105,4120,4095,2966
20240930,113000,12787633075,4100,4085,4100,4080,6397
20240930,112900,12761439850,4085,4100,4105,4080,9580
20240930,112800,12722238295,4105,4105,4120,4095,2654
20240930,112700,12711355755,4105,4100,4105,4100,2127
20240930,112600,12702624630,4085,4090,4110,4080,11100
20240930,112500,12657242595,4090,4100,4100,4085,14864
20240930,112400,12596398665,4100,4120,4130,4100,25073
20240930,112300,12493490130,4120,4135,4160,4110,10503
20240930,112200,12450086950,4135,4125,4145,4120,5076
20240930,112100,12429147105,4125,4140,4140,4120,3627
20240930,112000,12414186740,4125,4125,4145,4125,4489
20240930,111900,12395609075,4120,4105,4140,4105,11812
20240930,111800,12346881410,4115,4130,4130,4105,14872
20240930,111700,12285720215,4125,4140,4145,4125,11870
20240930,111600,12236707270,4145,4150,4150,4125,6294
20240930,111500,12210698905,4150,4160,4165,4115,12968
20240930,111400,12157165550,4140,4150,4165,4135,4878
20240930,111300,12136955560,4150,4155,4180,4145,2884
20240930,111200,12124986590,4155,4155,4180,4150,12432
20240930,111100,12073308465,4150,4195,4195,4150,13936
20240930,111000,12015279225,4200,4190,4210,4185,6289
20240930,110900,11988897345,4180,4180,4195,4180,8740
20240930,110800,11952333075,4180,4175,4185,4175,6947
20240930,110700,11923317265,4175,4170,4185,4160,3068
20240930,110600,11910527580,4165,4185,4190,4165,5311
20240930,110500,11888375765,4170,4170,4190,4170,6471
20240930,110400,11861383865,4170,4170,4190,4160,19645
20240930,110300,11779470020,4170,4200,4205,4170,16634
20240930,110200,11709798295,4195,4215,4220,4195,11147
20240930,110100,11662931275,4210,4215,4215,4205,8805
20240930,110000,11625852140,4210,4190,4220,4185,28480
20240930,105900,11506443850,4185,4225,4245,4175,50045
20240930,105800,11295801820,4235,4295,4295,4220,49373
20240930,105700,11085691310,4280,4325,4325,4270,25266
20240930,105600,10977330315,4315,4275,4340,4275,16319
20240930,105500,10906983245,4280,4275,4290,4265,21037
20240930,105400,10817094710,4290,4300,4330,4270,16340
20240930,105300,10747040075,4310,4315,4340,4300,7210
20240930,105200,10715956725,4315,4320,4365,4305,14604
20240930,105100,10652803080,4320,4270,4325,4265,19053
20240930,105000,10571284810,4270,4300,4300,4270,13675
20240930,104900,10512745765,4300,4280,4300,4270,18596
20240930,104800,10433165435,4285,4360,4380,4280,45575
20240930,104700,10236426680,4350,4380,4390,4350,25239
20240930,104600,10126045530,4380,4340,4385,4340,23761
20240930,104500,10022158390,4360,4280,4365,4270,38543
20240930,104400,9856189280,4285,4365,4365,4280,21945
20240930,104300,9761590705,4365,4330,4365,4315,20205
20240930,104200,9674081550,4320,4380,4380,4320,16763
20240930,104100,9601149360,4380,4380,4400,4365,16004
20240930,104000,9531062010,4380,4380,4410,4380,7448
20240930,103900,9498333740,4380,4420,4435,4370,37459
20240930,103800,9333488745,4420,4380,4430,4380,28305
20240930,103700,9208770075,4385,4375,4400,4345,46993
20240930,103600,9003135330,4380,4300,4390,4290,60578
20240930,103500,8740116145,4300,4425,4425,4290,94361
20240930,103400,8330363465,4430,4410,4435,4390,48825
20240930,103300,8114937285,4410,4470,4515,4400,55477
20240930,103200,7867734205,4470,4530,4530,4440,59234
20240930,103100,7602410825,4520,4495,4545,4490,67623
20240930,103000,7297425310,4500,4555,4600,4480,162161
20240930,102900,6558566575,4555,4495,4575,4480,144264
20240930,102800,5903992140,4505,4365,4525,4340,171375
20240930,102700,5141507765,4370,4380,4425,4315,100603
20240930,102600,4702516685,4370,4245,4380,4230,158603
20240930,102500,4020222435,4255,4205,4255,4200,37942
20240930,102400,3859518290,4215,4190,4215,4185,9843
20240930,102300,3818125455,4190,4180,4195,4175,4440
20240930,102200,3799559485,4175,4180,4180,4175,2552
20240930,102100,3788904615,4175,4180,4180,4175,3231
20240930,102000,3775399790,4175,4165,4175,4140,3815
20240930,101900,3759520115,4135,4180,4185,4130,7590
20240930,101800,3728051870,4150,4155,4185,4150,2086
20240930,101700,3719343000,4150,4210,4210,4150,6790
20240930,101600,3690817015,4210,4185,4220,4185,17720
20240930,101500,3616415510,4185,4175,4190,4170,7243
20240930,101400,3586140150,4170,4155,4195,4130,18200
20240930,101300,3510242325,4150,4140,4150,4140,1081
20240930,101200,3505759545,4140,4145,4145,4140,371
20240930,101100,3504223555,4150,4125,4150,4125,572
20240930,101000,3501855280,4120,4120,4120,4120,400
20240930,100900,3500207280,4120,4150,4150,4115,4425
20240930,100800,3481955730,4150,4145,4150,4145,572
20240930,100700,3479584010,4150,4145,4150,4145,465
20240930,100600,3477656475,4155,4155,4155,4155,86
20240930,100500,3477299145,4160,4125,4160,4125,909
20240930,100400,3473529750,4125,4155,4155,4125,1946
20240930,100300,3465480605,4155,4175,4180,4150,2084
20240930,100200,3456799690,4180,4140,4185,4140,8001
20240930,100100,3423409255,4140,4115,4140,4105,2640
20240930,100000,3412540200,4105,4105,4105,4100,4384
20240930,095900,3394544125,4105,4115,4115,4105,2988
20240930,095800,3382267970,4115,4115,4115,4110,295
20240930,095700,3381055420,4115,4115,4120,4115,2225
20240930,095600,3371898390,4120,4115,4120,4115,376
20240930,095500,3370350315,4120,4120,4120,4115,2181
20240930,095400,3361364635,4120,4120,4120,4105,1212
20240930,095300,3356380925,4120,4120,4125,4105,2515
20240930,095200,3346025540,4125,4105,4125,4105,942
20240930,095100,3342144510,4120,4095,4120,4095,4191
20240930,095000,3324968730,4095,4095,4100,4095,2195
20240930,094900,3315977085,4095,4100,4105,4090,8444
20240930,094800,3281361855,4100,4115,4115,4100,38850
20240930,094700,3122016115,4115,4130,4130,4115,735
20240930,094600,3118988895,4120,4125,4125,4120,1637
20240930,094500,3112243150,4120,4120,4135,4115,681
20240930,094400,3109438680,4135,4140,4140,4115,11161
20240930,094300,3063352190,4135,4150,4150,4135,4261
20240930,094200,3045712400,4150,4150,4155,4145,2138
20240930,094100,3036841860,4155,4160,4160,4150,9020
20240930,094000,2999400975,4160,4185,4185,4150,2261
20240930,093900,2989976810,4145,4175,4195,4135,30404
20240930,093800,2862677605,4180,4150,4180,4145,4785
20240930,093700,2842778265,4150,4155,4155,4150,2142
20240930,093600,2833884710,4160,4150,4165,4150,1188
20240930,093500,2828951745,4170,4150,4170,4145,6744
20240930,093400,2800974105,4150,4150,4160,4145,2190
20240930,093300,2791879985,4140,4180,4185,4140,5924
20240930,093200,2767195015,4180,4155,4185,4155,1982
20240930,093100,2758934250,4185,4175,4190,4145,8952
20240930,093000,2721502600,4165,4125,4175,4125,9683
20240930,092900,2681248855,4125,4135,4150,4125,4915
20240930,092800,2660920405,4135,4135,4160,4115,9489
20240930,092700,2621686805,4140,4160,4165,4130,9707
20240930,092600,2581469315,4155,4170,4190,4155,5000
20240930,092500,2560627255,4160,4230,4240,4155,36224
20240930,092400,2408322185,4220,4170,4240,4170,44723
20240930,092300,2219972735,4170,4110,4170,4110,16694
20240930,092200,2150676945,4110,4095,4110,4095,2305
20240930,092100,2141233630,4100,4145,4160,4095,21487
20240930,092000,2052486605,4145,4115,4145,4110,14600
20240930,091900,1992239895,4115,4105,4120,4095,17689
20240930,091800,1919569825,4100,4090,4105,4065,23681
20240930,091700,1822848845,4100,4080,4105,4075,16704
20240930,091600,1754477945,4090,4080,4095,4075,9628
20240930,091500,1715150030,4090,4020,4090,4020,18146
20240930,091400,1641976750,4020,4000,4020,4000,21031
20240930,091300,1557726610,3985,4000,4025,3985,8006
20240930,091200,1525697310,4000,4025,4025,4000,15408
20240930,091100,1463940900,4025,4010,4035,4005,17471
20240930,091000,1393801380,4010,4020,4025,4010,7870
20240930,090900,1362192175,4025,4040,4040,4020,6755
20240930,090800,1335016365,4025,4060,4060,4025,4906
20240930,090700,1315159955,4060,4000,4060,3950,28113
20240930,090600,1202584040,3980,4050,4065,3980,25783
20240930,090500,1099211750,4065,4095,4105,4025,26171
20240930,090400,993096760,4100,4070,4105,4065,14970
20240930,090300,931881410,4080,4090,4100,4060,16172
20240930,090200,865869500,4090,4075,4090,4050,14855
20240930,090100,805379460,4080,4185,4185,4080,48276
20240930,090000,605804910,4185,4225,4270,4160,137591