KissMeData/131970/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,202200,2569756050,31150,31150,31150,31150,1360
20240930,202100,2569756050,31150,31150,31150,31150,0
20240930,202000,2569756050,31150,31150,31150,31150,0
20240930,201900,2569756050,31150,31150,31150,31150,0
20240930,201800,2569756050,31150,31150,31150,31150,0
20240930,201700,2569756050,31150,31150,31150,31150,0
20240930,201600,2569756050,31150,31150,31150,31150,0
20240930,201500,2569756050,31150,31150,31150,31150,0
20240930,201400,2569756050,31150,31150,31150,31150,0
20240930,201300,2569756050,31150,31150,31150,31150,0
20240930,201200,2569756050,31150,31150,31150,31150,0
20240930,201100,2569756050,31150,31150,31150,31150,0
20240930,201000,2569756050,31150,31150,31150,31150,0
20240930,200900,2569756050,31150,31150,31150,31150,0
20240930,200800,2569756050,31150,31150,31150,31150,0
20240930,200700,2569756050,31150,31150,31150,31150,0
20240930,200600,2569756050,31150,31150,31150,31150,0
20240930,200500,2569756050,31150,31150,31150,31150,0
20240930,200400,2569756050,31150,31150,31150,31150,0
20240930,200300,2569756050,31150,31150,31150,31150,0
20240930,200200,2569756050,31150,31150,31150,31150,0
20240930,200100,2569756050,31150,31150,31150,31150,0
20240930,200000,2569756050,31150,31150,31150,31150,0
20240930,195900,2569756050,31150,31150,31150,31150,0
20240930,195800,2569756050,31150,31150,31150,31150,0
20240930,195700,2569756050,31150,31150,31150,31150,0
20240930,195600,2569756050,31150,31150,31150,31150,0
20240930,195500,2569756050,31150,31150,31150,31150,0
20240930,195400,2569756050,31150,31150,31150,31150,0
20240930,195300,2569756050,31150,31150,31150,31150,0
20240930,195200,2569756050,31150,31150,31150,31150,1360
20240930,195100,2569756050,31150,31150,31150,31150,0
20240930,195000,2569756050,31150,31150,31150,31150,0
20240930,194900,2569756050,31150,31150,31150,31150,0
20240930,194800,2569756050,31150,31150,31150,31150,0
20240930,194700,2569756050,31150,31150,31150,31150,0
20240930,194600,2569756050,31150,31150,31150,31150,0
20240930,194500,2569756050,31150,31150,31150,31150,0
20240930,194400,2569756050,31150,31150,31150,31150,0
20240930,194300,2569756050,31150,31150,31150,31150,0
20240930,194200,2569756050,31150,31150,31150,31150,0
20240930,194100,2569756050,31150,31150,31150,31150,0
20240930,194000,2569756050,31150,31150,31150,31150,0
20240930,193900,2569756050,31150,31150,31150,31150,0
20240930,193800,2569756050,31150,31150,31150,31150,0
20240930,193700,2569756050,31150,31150,31150,31150,0
20240930,193600,2569756050,31150,31150,31150,31150,0
20240930,193500,2569756050,31150,31150,31150,31150,0
20240930,193400,2569756050,31150,31150,31150,31150,0
20240930,193300,2569756050,31150,31150,31150,31150,0
20240930,193200,2569756050,31150,31150,31150,31150,0
20240930,193100,2569756050,31150,31150,31150,31150,0
20240930,193000,2569756050,31150,31150,31150,31150,0
20240930,192900,2569756050,31150,31150,31150,31150,0
20240930,192800,2569756050,31150,31150,31150,31150,0
20240930,192700,2569756050,31150,31150,31150,31150,0
20240930,192600,2569756050,31150,31150,31150,31150,0
20240930,192500,2569756050,31150,31150,31150,31150,0
20240930,192400,2569756050,31150,31150,31150,31150,0
20240930,192300,2569756050,31150,31150,31150,31150,0
20240930,192200,2569756050,31150,31150,31150,31150,1360
20240930,192100,2569756050,31150,31150,31150,31150,0
20240930,192000,2569756050,31150,31150,31150,31150,0
20240930,191900,2569756050,31150,31150,31150,31150,0
20240930,191800,2569756050,31150,31150,31150,31150,0
20240930,191700,2569756050,31150,31150,31150,31150,0
20240930,191600,2569756050,31150,31150,31150,31150,0
20240930,191500,2569756050,31150,31150,31150,31150,0
20240930,191400,2569756050,31150,31150,31150,31150,0
20240930,191300,2569756050,31150,31150,31150,31150,0
20240930,191200,2569756050,31150,31150,31150,31150,0
20240930,191100,2569756050,31150,31150,31150,31150,0
20240930,191000,2569756050,31150,31150,31150,31150,0
20240930,190900,2569756050,31150,31150,31150,31150,0
20240930,190800,2569756050,31150,31150,31150,31150,0
20240930,190700,2569756050,31150,31150,31150,31150,0
20240930,190600,2569756050,31150,31150,31150,31150,0
20240930,190500,2569756050,31150,31150,31150,31150,0
20240930,190400,2569756050,31150,31150,31150,31150,0
20240930,190300,2569756050,31150,31150,31150,31150,0
20240930,190200,2569756050,31150,31150,31150,31150,0
20240930,190100,2569756050,31150,31150,31150,31150,0
20240930,190000,2569756050,31150,31150,31150,31150,0
20240930,185900,2569756050,31150,31150,31150,31150,0
20240930,185800,2569756050,31150,31150,31150,31150,0
20240930,185700,2569756050,31150,31150,31150,31150,0
20240930,185600,2569756050,31150,31150,31150,31150,0
20240930,185500,2569756050,31150,31150,31150,31150,0
20240930,185400,2569756050,31150,31150,31150,31150,0
20240930,185300,2569756050,31150,31150,31150,31150,0
20240930,185200,2569756050,31150,31150,31150,31150,1360
20240930,185100,2569756050,31150,31150,31150,31150,0
20240930,185000,2569756050,31150,31150,31150,31150,0
20240930,184900,2569756050,31150,31150,31150,31150,0
20240930,184800,2569756050,31150,31150,31150,31150,0
20240930,184700,2569756050,31150,31150,31150,31150,0
20240930,184600,2569756050,31150,31150,31150,31150,0
20240930,184500,2569756050,31150,31150,31150,31150,0
20240930,184400,2569756050,31150,31150,31150,31150,0
20240930,184300,2569756050,31150,31150,31150,31150,0
20240930,184200,2569756050,31150,31150,31150,31150,0
20240930,184100,2569756050,31150,31150,31150,31150,0
20240930,184000,2569756050,31150,31150,31150,31150,0
20240930,183900,2569756050,31150,31150,31150,31150,0
20240930,183800,2569756050,31150,31150,31150,31150,0
20240930,183700,2569756050,31150,31150,31150,31150,0
20240930,183600,2569756050,31150,31150,31150,31150,0
20240930,183500,2569756050,31150,31150,31150,31150,0
20240930,183400,2569756050,31150,31150,31150,31150,0
20240930,183300,2569756050,31150,31150,31150,31150,0
20240930,183200,2569756050,31150,31150,31150,31150,0
20240930,183100,2569756050,31150,31150,31150,31150,0
20240930,183000,2569756050,31150,31150,31150,31150,0
20240930,182900,2569756050,31150,31150,31150,31150,0
20240930,182800,2569756050,31150,31150,31150,31150,0
20240930,182700,2569756050,31150,31150,31150,31150,0
20240930,182600,2569756050,31150,31150,31150,31150,0
20240930,182500,2569756050,31150,31150,31150,31150,0
20240930,182400,2569756050,31150,31150,31150,31150,0
20240930,182300,2569756050,31150,31150,31150,31150,0
20240930,182200,2569756050,31150,31150,31150,31150,1360
20240930,182100,2569756050,31150,31150,31150,31150,0
20240930,182000,2569756050,31150,31150,31150,31150,0
20240930,181900,2569756050,31150,31150,31150,31150,0
20240930,181800,2569756050,31150,31150,31150,31150,0
20240930,181700,2569756050,31150,31150,31150,31150,0
20240930,181600,2569756050,31150,31150,31150,31150,0
20240930,181500,2569756050,31150,31150,31150,31150,0
20240930,181400,2569756050,31150,31150,31150,31150,0
20240930,181300,2569756050,31150,31150,31150,31150,0
20240930,181200,2569756050,31150,31150,31150,31150,0
20240930,181100,2569756050,31150,31150,31150,31150,0
20240930,181000,2569756050,31150,31150,31150,31150,0
20240930,180900,2569756050,31150,31150,31150,31150,0
20240930,180800,2569756050,31150,31150,31150,31150,0
20240930,180700,2569756050,31150,31150,31150,31150,0
20240930,180600,2569756050,31150,31150,31150,31150,0
20240930,180500,2569756050,31150,31150,31150,31150,0
20240930,180400,2569756050,31150,31150,31150,31150,0
20240930,180300,2569756050,31150,31150,31150,31150,0
20240930,180200,2569756050,31150,31150,31150,31150,0
20240930,180100,2569756050,31150,31150,31150,31150,0
20240930,180000,2569756050,31150,31150,31150,31150,0
20240930,175900,2569756050,31150,31150,31150,31150,0
20240930,175800,2569756050,31150,31150,31150,31150,0
20240930,175700,2569756050,31150,31150,31150,31150,0
20240930,175600,2569756050,31150,31150,31150,31150,0
20240930,175500,2569756050,31150,31150,31150,31150,0
20240930,175400,2569756050,31150,31150,31150,31150,0
20240930,175300,2569756050,31150,31150,31150,31150,0
20240930,175200,2569756050,31150,31150,31150,31150,1360
20240930,175100,2569756050,31150,31150,31150,31150,0
20240930,175000,2569756050,31150,31150,31150,31150,0
20240930,174900,2569756050,31150,31150,31150,31150,0
20240930,174800,2569756050,31150,31150,31150,31150,0
20240930,174700,2569756050,31150,31150,31150,31150,0
20240930,174600,2569756050,31150,31150,31150,31150,0
20240930,174500,2569756050,31150,31150,31150,31150,0
20240930,174400,2569756050,31150,31150,31150,31150,0
20240930,174300,2569756050,31150,31150,31150,31150,0
20240930,174200,2569756050,31150,31150,31150,31150,0
20240930,174100,2569756050,31150,31150,31150,31150,0
20240930,174000,2569756050,31150,31150,31150,31150,0
20240930,173900,2569756050,31150,31150,31150,31150,0
20240930,173800,2569756050,31150,31150,31150,31150,0
20240930,173700,2569756050,31150,31150,31150,31150,0
20240930,173600,2569756050,31150,31150,31150,31150,0
20240930,173500,2569756050,31150,31150,31150,31150,0
20240930,173400,2569756050,31150,31150,31150,31150,0
20240930,173300,2569756050,31150,31150,31150,31150,0
20240930,173200,2569756050,31150,31150,31150,31150,0
20240930,173100,2569756050,31150,31150,31150,31150,0
20240930,173000,2569756050,31150,31150,31150,31150,0
20240930,172900,2569756050,31150,31150,31150,31150,0
20240930,172800,2569756050,31150,31150,31150,31150,0
20240930,172700,2569756050,31150,31150,31150,31150,0
20240930,172600,2569756050,31150,31150,31150,31150,0
20240930,172500,2569756050,31150,31150,31150,31150,0
20240930,172400,2569756050,31150,31150,31150,31150,0
20240930,172300,2569756050,31150,31150,31150,31150,0
20240930,172200,2569756050,31150,31150,31150,31150,1360
20240930,172100,2569756050,31150,31150,31150,31150,0
20240930,172000,2569756050,31150,31150,31150,31150,0
20240930,171900,2569756050,31150,31150,31150,31150,0
20240930,171800,2569756050,31150,31150,31150,31150,0
20240930,171700,2569756050,31150,31150,31150,31150,0
20240930,171600,2569756050,31150,31150,31150,31150,0
20240930,171500,2569756050,31150,31150,31150,31150,0
20240930,171400,2569756050,31150,31150,31150,31150,0
20240930,171300,2569756050,31150,31150,31150,31150,0
20240930,171200,2569756050,31150,31150,31150,31150,0
20240930,171100,2569756050,31150,31150,31150,31150,0
20240930,171000,2569756050,31150,31150,31150,31150,0
20240930,170900,2569756050,31150,31150,31150,31150,0
20240930,170800,2569756050,31150,31150,31150,31150,0
20240930,170700,2569756050,31150,31150,31150,31150,0
20240930,170600,2569756050,31150,31150,31150,31150,0
20240930,170500,2569756050,31150,31150,31150,31150,0
20240930,170400,2569756050,31150,31150,31150,31150,0
20240930,170300,2569756050,31150,31150,31150,31150,0
20240930,170200,2569756050,31150,31150,31150,31150,0
20240930,170100,2569756050,31150,31150,31150,31150,0
20240930,170000,2569756050,31150,31150,31150,31150,0
20240930,165900,2569756050,31150,31150,31150,31150,0
20240930,165800,2569756050,31150,31150,31150,31150,0
20240930,165700,2569756050,31150,31150,31150,31150,0
20240930,165600,2569756050,31150,31150,31150,31150,0
20240930,165500,2569756050,31150,31150,31150,31150,0
20240930,165400,2569756050,31150,31150,31150,31150,0
20240930,165300,2569756050,31150,31150,31150,31150,0
20240930,165200,2569756050,31150,31150,31150,31150,1360
20240930,165100,2569756050,31150,31150,31150,31150,0
20240930,165000,2569756050,31150,31150,31150,31150,0
20240930,164900,2569756050,31150,31150,31150,31150,0
20240930,164800,2569756050,31150,31150,31150,31150,0
20240930,164700,2569756050,31150,31150,31150,31150,0
20240930,164600,2569756050,31150,31150,31150,31150,0
20240930,164500,2569756050,31150,31150,31150,31150,0
20240930,164400,2569756050,31150,31150,31150,31150,0
20240930,164300,2569756050,31150,31150,31150,31150,0
20240930,164200,2569756050,31150,31150,31150,31150,0
20240930,164100,2569756050,31150,31150,31150,31150,0
20240930,164000,2569756050,31150,31150,31150,31150,0
20240930,163900,2569756050,31150,31150,31150,31150,0
20240930,163800,2569756050,31150,31150,31150,31150,0
20240930,163700,2569756050,31150,31150,31150,31150,0
20240930,163600,2569756050,31150,31150,31150,31150,0
20240930,163500,2569756050,31150,31150,31150,31150,0
20240930,163400,2569756050,31150,31150,31150,31150,0
20240930,163300,2569756050,31150,31150,31150,31150,0
20240930,163200,2569756050,31150,31150,31150,31150,0
20240930,163100,2569756050,31150,31150,31150,31150,0
20240930,163000,2569756050,31150,31150,31150,31150,0
20240930,162900,2569756050,31150,31150,31150,31150,0
20240930,162800,2569756050,31150,31150,31150,31150,0
20240930,162700,2569756050,31150,31150,31150,31150,0
20240930,162600,2569756050,31150,31150,31150,31150,0
20240930,162500,2569756050,31150,31150,31150,31150,0
20240930,162400,2569756050,31150,31150,31150,31150,0
20240930,162300,2569756050,31150,31150,31150,31150,0
20240930,162200,2569756050,31150,31150,31150,31150,1360
20240930,162100,2569756050,31150,31150,31150,31150,0
20240930,162000,2569756050,31150,31150,31150,31150,0
20240930,161900,2569756050,31150,31150,31150,31150,0
20240930,161800,2569756050,31150,31150,31150,31150,0
20240930,161700,2569756050,31150,31150,31150,31150,0
20240930,161600,2569756050,31150,31150,31150,31150,0
20240930,161500,2569756050,31150,31150,31150,31150,0
20240930,161400,2569756050,31150,31150,31150,31150,0
20240930,161300,2569756050,31150,31150,31150,31150,0
20240930,161200,2569756050,31150,31150,31150,31150,0
20240930,161100,2569756050,31150,31150,31150,31150,0
20240930,161000,2569756050,31150,31150,31150,31150,0
20240930,160900,2569756050,31150,31150,31150,31150,0
20240930,160800,2569756050,31150,31150,31150,31150,0
20240930,160700,2569756050,31150,31150,31150,31150,0
20240930,160600,2569756050,31150,31150,31150,31150,0
20240930,160500,2569756050,31150,31150,31150,31150,0
20240930,160400,2569756050,31150,31150,31150,31150,0
20240930,160300,2569756050,31150,31150,31150,31150,0
20240930,160200,2569756050,31150,31150,31150,31150,0
20240930,160100,2569756050,31150,31150,31150,31150,0
20240930,160000,2569756050,31150,31150,31150,31150,0
20240930,155900,2569756050,31150,31150,31150,31150,0
20240930,155800,2569756050,31150,31150,31150,31150,0
20240930,155700,2569756050,31150,31150,31150,31150,0
20240930,155600,2569756050,31150,31150,31150,31150,0
20240930,155500,2569756050,31150,31150,31150,31150,0
20240930,155400,2569756050,31150,31150,31150,31150,0
20240930,155300,2569756050,31150,31150,31150,31150,0
20240930,155200,2569756050,31150,31150,31150,31150,1360
20240930,155100,2569756050,31150,31150,31150,31150,0
20240930,155000,2569756050,31150,31150,31150,31150,0
20240930,154900,2569756050,31150,31150,31150,31150,0
20240930,154800,2569756050,31150,31150,31150,31150,0
20240930,154700,2569756050,31150,31150,31150,31150,0
20240930,154600,2569756050,31150,31150,31150,31150,0
20240930,154500,2569756050,31150,31150,31150,31150,0
20240930,154400,2569756050,31150,31150,31150,31150,0
20240930,154300,2569756050,31150,31150,31150,31150,0
20240930,154200,2569756050,31150,31150,31150,31150,0
20240930,154100,2569756050,31150,31150,31150,31150,0
20240930,154000,2569756050,31150,31150,31150,31150,0
20240930,153900,2569756050,31150,31150,31150,31150,0
20240930,153800,2569756050,31150,31150,31150,31150,0
20240930,153700,2569756050,31150,31150,31150,31150,0
20240930,153600,2569756050,31150,31150,31150,31150,0
20240930,153500,2569756050,31150,31150,31150,31150,0
20240930,153400,2569756050,31150,31150,31150,31150,0
20240930,153300,2569756050,31150,31150,31150,31150,0
20240930,153200,2569756050,31150,31150,31150,31150,0
20240930,153100,2569756050,31150,31150,31150,31150,0
20240930,153000,2569756050,31150,31150,31150,31150,1360
20240930,152900,2527392050,31050,31050,31050,31050,0
20240930,152800,2527392050,31050,31050,31050,31050,0
20240930,152700,2527392050,31050,31050,31050,31050,0
20240930,152600,2527392050,31050,31050,31050,31050,0
20240930,152500,2527392050,31050,31050,31050,31050,0
20240930,152400,2527392050,31050,31050,31050,31050,0
20240930,152300,2527392050,31050,31050,31050,31050,0
20240930,152200,2527392050,31050,31050,31050,31050,0
20240930,152100,2527392050,31050,31050,31050,31050,0
20240930,152000,2527392050,31050,31050,31050,31050,0
20240930,151900,2527392050,31050,31200,31200,31050,388
20240930,151800,2515319550,31200,31200,31200,31200,623
20240930,151700,2495881950,31200,31200,31200,31150,1511
20240930,151600,2448750150,31200,31150,31200,31150,343
20240930,151500,2438049050,31200,31150,31200,31150,223
20240930,151400,2431101300,31200,31150,31200,31150,241
20240930,151300,2423592850,31150,31200,31200,31150,200
20240930,151200,2417353950,31200,31200,31200,31150,28
20240930,151100,2416480400,31200,31200,31200,31200,24
20240930,151000,2415731600,31150,31150,31200,31150,79
20240930,150900,2413269500,31150,31200,31200,31150,472
20240930,150800,2398544100,31150,31250,31250,31150,726
20240930,150700,2375892950,31250,31250,31250,31250,35
20240930,150600,2374799200,31250,31250,31250,31250,219
20240930,150500,2367955450,31250,31250,31250,31200,87
20240930,150400,2365239800,31200,31200,31250,31200,72
20240930,150300,2362992100,31200,31200,31250,31150,285
20240930,150200,2354100100,31200,31250,31250,31150,405
20240930,150100,2341462200,31200,31300,31300,31200,339
20240930,150000,2330879300,31250,31300,31300,31250,685
20240930,145900,2309446000,31300,31300,31300,31200,564
20240930,145800,2291810400,31250,31250,31300,31200,879
20240930,145700,2264373250,31250,31300,31300,31250,409
20240930,145600,2251582500,31250,31350,31350,31250,596
20240930,145500,2232920850,31350,31300,31350,31300,1999
20240930,145400,2170342250,31300,31250,31300,31250,259
20240930,145300,2162236550,31250,31250,31300,31200,794
20240930,145200,2137413350,31300,31250,31300,31200,645
20240930,145100,2117263150,31250,31300,31300,31200,1261
20240930,145000,2077837450,31300,31250,31300,31250,912
20240930,144900,2049296200,31250,31200,31250,31150,356
20240930,144800,2038188700,31250,31100,31300,31100,2911
20240930,144700,1947161700,31050,31100,31150,31050,765
20240930,144600,1923353900,31050,31100,31150,31050,421
20240930,144500,1910264050,31150,31150,31150,31050,481
20240930,144400,1895300550,31150,31150,31200,31100,1005
20240930,144300,1863993800,31100,30950,31100,30950,1474
20240930,144200,1818238050,30950,31000,31000,30950,355
20240930,144100,1807244550,30950,30900,31000,30900,243
20240930,144000,1799720200,30900,30900,30950,30900,473
20240930,143900,1785098850,30850,30900,30950,30800,126
20240930,143800,1781206700,30800,30800,30900,30800,341
20240930,143700,1770692650,30850,30850,30900,30850,132
20240930,143600,1766619850,30850,30800,30850,30800,130
20240930,143500,1762610000,30750,30800,30800,30750,116
20240930,143400,1759041900,30800,30800,30800,30800,228
20240930,143300,1752019500,30800,30850,30850,30800,6
20240930,143200,1751834650,30800,30800,30800,30800,63
20240930,143100,1749894250,30800,30800,30800,30800,158
20240930,143000,1745027850,30800,30800,30800,30800,398
20240930,142900,1732769450,30750,30800,30800,30750,285
20240930,142800,1723995700,30750,30750,30750,30750,396
20240930,142700,1711818700,30800,30800,30800,30750,141
20240930,142600,1707476850,30800,30800,30800,30800,76
20240930,142500,1705136050,30800,30800,30850,30800,183
20240930,142400,1699492750,30800,30800,30800,30800,0
20240930,142300,1699492750,30800,30800,30800,30800,81
20240930,142200,1696997950,30750,30850,30850,30750,186
20240930,142100,1691269900,30800,30850,30850,30800,405
20240930,142000,1678775850,30850,30850,30850,30750,152
20240930,141900,1674093950,30750,30800,30800,30750,64
20240930,141800,1672125600,30800,30800,30800,30800,75
20240930,141700,1669815600,30800,30800,30800,30750,274
20240930,141600,1661376850,30800,30800,30800,30800,54
20240930,141500,1659713650,30800,30800,30800,30800,0
20240930,141400,1659713650,30800,30800,30800,30800,221
20240930,141300,1652906850,30750,30800,30800,30750,161
20240930,141200,1647955600,30800,30800,30800,30800,1
20240930,141100,1647924800,30800,30800,30800,30800,300
20240930,141000,1638684800,30800,30850,30850,30800,178
20240930,140900,1633193550,30850,30850,30850,30850,36
20240930,140800,1632082950,30900,30800,30900,30800,1230
20240930,140700,1594196350,30950,30950,30950,30950,0
20240930,140600,1594196350,30950,31000,31050,30950,726
20240930,140500,1571691400,31000,31000,31000,31000,66
20240930,140400,1569645400,31000,31050,31050,31000,42
20240930,140300,1568342900,31050,31050,31050,31050,207
20240930,140200,1561915550,31050,31050,31050,31050,28
20240930,140100,1561046150,31050,31050,31050,31050,51
20240930,140000,1559462600,31050,31100,31150,31000,292
20240930,135900,1550400250,31100,30950,31100,30950,1309
20240930,135800,1509775400,30950,30950,31000,30950,106
20240930,135700,1506491550,31000,31000,31050,30950,1750
20240930,135600,1452242450,30950,30900,30950,30900,517
20240930,135500,1436243950,30900,30850,30950,30850,1031
20240930,135400,1404391150,30850,30800,30850,30800,1678
20240930,135300,1352657450,30800,30800,30800,30750,253
20240930,135200,1344865150,30750,30750,30750,30750,559
20240930,135100,1327675900,30800,30800,30800,30800,712
20240930,135000,1305746300,30750,30750,30800,30750,166
20240930,134900,1300641350,30750,30800,30800,30750,148
20240930,134800,1296086600,30800,30800,30800,30800,260
20240930,134700,1288078600,30750,30700,30800,30700,262
20240930,134600,1280022800,30700,30750,30750,30700,325
20240930,134500,1270029600,30800,30750,30800,30750,51
20240930,134400,1268459450,30800,30800,30800,30750,263
20240930,134300,1260363200,30750,30800,30800,30750,5
20240930,134200,1260209400,30800,30800,30800,30800,116
20240930,134100,1256636600,30750,30800,30800,30750,262
20240930,134000,1248574750,30800,30750,30800,30700,1419
20240930,133900,1204902450,30650,30650,30650,30650,9
20240930,133800,1204626600,30700,30700,30700,30700,5
20240930,133700,1204473100,30650,30650,30650,30650,40
20240930,133600,1203247100,30650,30650,30650,30650,100
20240930,133500,1200182100,30650,30700,30700,30650,14
20240930,133400,1199752750,30700,30750,30750,30650,1019
20240930,133300,1168512050,30750,30750,30750,30750,248
20240930,133200,1160886050,30750,30650,30750,30650,1105
20240930,133100,1126930000,30700,30650,30700,30600,727
20240930,133000,1104622550,30650,30650,30650,30650,12
20240930,132900,1104254750,30700,30600,30700,30600,554
20240930,132800,1087273750,30600,30600,30650,30600,55
20240930,132700,1085590250,30600,30650,30650,30600,114
20240930,132600,1082100900,30650,30650,30650,30650,40
20240930,132500,1080874900,30650,30700,30700,30600,800
20240930,132400,1056358100,30650,30650,30650,30650,4
20240930,132300,1056235500,30700,30650,30700,30600,14
20240930,132200,1055806200,30600,30650,30700,30600,255
20240930,132100,1047991250,30600,30600,30600,30600,0
20240930,132000,1047991250,30600,30600,30600,30600,20
20240930,131900,1047379250,30600,30650,30650,30600,72
20240930,131800,1045175150,30650,30700,30700,30650,418
20240930,131700,1032355050,30700,30700,30700,30700,9
20240930,131600,1032078750,30700,30700,30700,30650,36
20240930,131500,1030974050,30650,30700,30700,30650,34
20240930,131400,1029930350,30700,30650,30700,30650,221
20240930,131300,1023145700,30650,30700,30700,30650,88
20240930,131200,1020444250,30700,30700,30700,30700,1
20240930,131100,1020413550,30700,30700,30700,30700,134
20240930,131000,1016299750,30700,30700,30700,30700,1
20240930,130900,1016269050,30750,30750,30750,30750,1
20240930,130800,1016238300,30750,30700,30750,30700,121
20240930,130700,1012521900,30700,30700,30700,30700,128
20240930,130600,1008592300,30650,30700,30700,30650,13
20240930,130500,1008193300,30650,30650,30650,30650,1
20240930,130400,1008162650,30650,30650,30650,30650,2
20240930,130300,1008101350,30650,30700,30700,30650,359
20240930,130200,997086550,30650,30650,30650,30650,112
20240930,130100,993653750,30700,30700,30700,30700,13
20240930,130000,993254650,30700,30700,30700,30700,87
20240930,125900,990583750,30700,30650,30700,30650,223
20240930,125800,983737750,30650,30650,30650,30650,0
20240930,125700,983737750,30650,30700,30700,30650,27
20240930,125600,982910000,30700,30650,30700,30650,14
20240930,125500,982480800,30600,30600,30600,30600,2
20240930,125400,982419600,30700,30700,30700,30700,0
20240930,125300,982419600,30700,30700,30700,30700,0
20240930,125200,982419600,30700,30700,30700,30650,805
20240930,125100,957735100,30750,30750,30750,30750,1
20240930,125000,957704350,30700,30700,30700,30700,330
20240930,124900,947573350,30700,30700,30700,30700,49
20240930,124800,946069050,30750,30700,30750,30700,169
20240930,124700,940872400,30750,30750,30750,30750,169
20240930,124600,935675650,30750,30700,30750,30700,96
20240930,124500,932728350,30700,30750,30800,30700,269
20240930,124400,924457150,30750,30650,30750,30650,255
20240930,124300,916619350,30650,30700,30700,30650,133
20240930,124200,912541350,30700,30700,30700,30700,347
20240930,124100,901888450,30700,30650,30700,30650,20
20240930,124000,901274500,30650,30650,30650,30650,55
20240930,123900,899588750,30700,30700,30700,30700,141
20240930,123800,895260050,30700,30800,30800,30700,195
20240930,123700,889271550,30700,30700,30750,30700,914
20240930,123600,861202800,30650,30600,30650,30600,138
20240930,123500,856976500,30650,30650,30650,30650,143
20240930,123400,852593550,30650,30650,30650,30650,4
20240930,123300,852470950,30650,30650,30650,30650,189
20240930,123200,846678100,30650,30650,30650,30650,0
20240930,123100,846678100,30650,30650,30650,30650,0
20240930,123000,846678100,30650,30650,30700,30650,361
20240930,122900,835613400,30600,30600,30600,30600,84
20240930,122800,833043000,30750,30750,30750,30750,2
20240930,122700,832981500,30750,30700,30750,30600,314
20240930,122600,823342800,30600,30650,30650,30600,725
20240930,122500,801126700,30650,30600,30650,30600,55
20240930,122400,799441100,30650,30600,30650,30600,30
20240930,122300,798522500,30550,30550,30550,30550,2
20240930,122200,798461400,30550,30550,30550,30550,0
20240930,122100,798461400,30550,30550,30550,30550,3
20240930,122000,798369750,30600,30500,30600,30500,58
20240930,121900,796600450,30600,30600,30600,30600,381
20240930,121800,784941850,30500,30600,30600,30450,9
20240930,121700,784666900,30550,30550,30550,30550,0
20240930,121600,784666900,30550,30550,30550,30450,210
20240930,121500,778252800,30450,30550,30550,30450,250
20240930,121400,770620300,30450,30450,30450,30450,0
20240930,121300,770620300,30450,30450,30450,30450,0
20240930,121200,770620300,30450,30550,30550,30450,73
20240930,121100,768394850,30500,30550,30550,30500,241
20240930,121000,761032500,30500,30500,30550,30500,14
20240930,120900,760605450,30500,30500,30500,30500,2
20240930,120800,760544450,30500,30500,30500,30500,43
20240930,120700,759232950,30500,30450,30500,30450,172
20240930,120600,753987650,30450,30500,30500,30450,33
20240930,120500,752981800,30500,30500,30500,30500,48
20240930,120400,751517800,30500,30550,30550,30500,356
20240930,120300,740646550,30500,30500,30500,30500,0
20240930,120200,740646550,30500,30500,30550,30500,21
20240930,120100,740006000,30500,30500,30500,30500,0
20240930,120000,740006000,30500,30500,30550,30500,200
20240930,115900,733898050,30500,30500,30500,30500,21
20240930,115800,733257550,30500,30600,30600,30500,12
20240930,115700,732890850,30600,30500,30600,30500,28
20240930,115600,732036750,30550,30500,30550,30500,193
20240930,115500,726140750,30550,30550,30550,30550,0
20240930,115400,726140750,30550,30550,30550,30550,0
20240930,115300,726140750,30550,30550,30550,30550,18
20240930,115200,725590850,30550,30500,30550,30500,137
20240930,115100,721405550,30500,30500,30500,30500,84
20240930,115000,718843550,30550,30550,30550,30550,20
20240930,114900,718232550,30500,30500,30500,30500,151
20240930,114800,713627050,30450,30450,30450,30450,0
20240930,114700,713627050,30450,30500,30500,30450,14
20240930,114600,713200100,30450,30450,30450,30450,2
20240930,114500,713139200,30450,30450,30500,30450,205
20240930,114400,706887850,30450,30450,30450,30450,12
20240930,114300,706522450,30450,30450,30450,30450,2
20240930,114200,706461550,30450,30450,30450,30450,5
20240930,114100,706309300,30450,30450,30450,30450,50
20240930,114000,704786800,30450,30450,30500,30450,16
20240930,113900,704299550,30450,30450,30450,30450,17
20240930,113800,703781900,30450,30450,30450,30450,126
20240930,113700,699945200,30400,30400,30400,30400,3
20240930,113600,699854000,30400,30400,30400,30400,2
20240930,113500,699793200,30400,30400,30400,30400,66
20240930,113400,697786800,30450,30400,30450,30400,215
20240930,113300,691240100,30400,30400,30450,30400,17
20240930,113200,690723050,30400,30400,30400,30400,111
20240930,113100,687348650,30450,30450,30450,30450,144
20240930,113000,682963850,30450,30450,30450,30450,15
20240930,112900,682507100,30400,30450,30450,30400,491
20240930,112800,667562050,30450,30450,30450,30450,9
20240930,112700,667288000,30450,30450,30450,30450,21
20240930,112600,666648550,30450,30400,30450,30400,38
20240930,112500,665492750,30450,30450,30450,30400,16
20240930,112400,665005700,30450,30400,30450,30400,43
20240930,112300,663696450,30400,30500,30500,30400,37
20240930,112200,662571550,30350,30450,30450,30350,318
20240930,112100,652891600,30450,30450,30450,30450,48
20240930,112000,651430000,30450,30450,30450,30450,122
20240930,111900,647715100,30400,30350,30450,30350,224
20240930,111800,640905700,30350,30350,30350,30350,31
20240930,111700,639964850,30350,30350,30400,30350,6
20240930,111600,639782700,30350,30350,30350,30350,0
20240930,111500,639782700,30350,30300,30350,30300,61
20240930,111400,637932900,30300,30300,30300,30300,0
20240930,111300,637932900,30300,30350,30350,30300,271
20240930,111200,629711350,30350,30350,30350,30350,6
20240930,111100,629529250,30350,30350,30350,30350,242
20240930,111000,622184550,30350,30400,30400,30350,36
20240930,110900,621090500,30400,30400,30400,30400,1
20240930,110800,621060100,30350,30350,30400,30350,279
20240930,110700,612579900,30400,30400,30400,30400,0
20240930,110600,612579900,30400,30350,30400,30350,5
20240930,110500,612428000,30350,30350,30350,30350,19
20240930,110400,611851350,30300,30300,30300,30300,5
20240930,110300,611699850,30300,30400,30400,30300,168
20240930,110200,606601900,30400,30400,30400,30400,551
20240930,110100,589851500,30400,30400,30450,30350,72
20240930,110000,587661750,30400,30400,30400,30350,327
20240930,105900,577723400,30350,30300,30350,30250,183
20240930,105800,572170400,30250,30250,30250,30250,0
20240930,105700,572170400,30250,30250,30250,30250,33
20240930,105600,571172150,30200,30300,30300,30200,141
20240930,105500,566904650,30350,30350,30350,30350,379
20240930,105400,555402000,30350,30350,30400,30350,145
20240930,105300,551000850,30400,30400,30450,30400,289
20240930,105200,542214700,30350,30350,30350,30350,2
20240930,105100,542154000,30350,30350,30350,30350,34
20240930,105000,541122100,30350,30350,30350,30350,7
20240930,104900,540909650,30300,30400,30400,30300,435
20240930,104800,527691150,30400,30400,30400,30400,7
20240930,104700,527478350,30400,30400,30400,30400,2
20240930,104600,527417550,30400,30400,30400,30400,7
20240930,104500,527204750,30350,30350,30350,30350,1
20240930,104400,527174400,30350,30450,30450,30350,152
20240930,104300,522548100,30450,30450,30450,30450,3
20240930,104200,522456750,30500,30500,30500,30500,134
20240930,104100,518369750,30450,30450,30450,30450,26
20240930,104000,517578050,30450,30450,30500,30450,68
20240930,103900,515506400,30450,30450,30450,30450,13
20240930,103800,515110550,30450,30350,30450,30350,78
20240930,103700,512737150,30400,30350,30400,30350,4
20240930,103600,512615650,30350,30350,30350,30350,0
20240930,103500,512615650,30350,30450,30450,30350,403
20240930,103400,500354300,30450,30450,30450,30400,115
20240930,103300,496853200,30450,30450,30500,30450,20
20240930,103200,496244150,30450,30450,30450,30400,50
20240930,103100,494722450,30450,30400,30450,30400,240
20240930,103000,487424000,30350,30300,30350,30300,50
20240930,102900,485906600,30300,30300,30300,30300,62
20240930,102800,484028000,30300,30300,30300,30300,0
20240930,102700,484028000,30300,30250,30350,30250,117
20240930,102600,480483900,30250,30250,30250,30250,58
20240930,102500,478729400,30250,30250,30300,30250,35
20240930,102400,477669650,30250,30250,30250,30250,16
20240930,102300,477185650,30200,30200,30200,30200,20
20240930,102200,476581650,30200,30200,30200,30200,121
20240930,102100,472927450,30200,30200,30200,30200,3
20240930,102000,472836850,30200,30350,30350,30200,376
20240930,101900,461430950,30300,30300,30300,30300,0
20240930,101800,461430950,30300,30300,30300,30300,49
20240930,101700,459946250,30300,30300,30300,30300,5
20240930,101600,459794750,30300,30300,30400,30300,188
20240930,101500,454087750,30300,30400,30400,30300,344
20240930,101400,443664400,30400,30400,30400,30400,1
20240930,101300,443634000,30400,30400,30400,30400,113
20240930,101200,440198800,30450,30400,30450,30400,152
20240930,101100,435576750,30400,30400,30400,30400,0
20240930,101000,435576750,30400,30400,30400,30400,2
20240930,100900,435515950,30400,30350,30400,30350,205
20240930,100800,429292950,30300,30350,30350,30300,3
20240930,100700,429202000,30350,30350,30350,30350,1
20240930,100600,429171650,30300,30200,30300,30200,136
20240930,100500,425054850,30200,30200,30200,30200,34
20240930,100400,424028050,30150,30150,30150,30150,10
20240930,100300,423726550,30150,30150,30150,30150,0
20240930,100200,423726550,30150,30200,30200,30150,29
20240930,100100,422852000,30100,30100,30100,30100,16
20240930,100000,422370400,30150,30200,30300,30150,93
20240930,095900,419563100,30200,30200,30200,30200,10
20240930,095800,419261100,30300,30250,30300,30200,84
20240930,095700,416720650,30250,30300,30300,30250,512
20240930,095600,401216950,30250,30250,30250,30250,4
20240930,095500,401095950,30250,30250,30250,30250,53
20240930,095400,399492700,30250,30250,30250,30250,2
20240930,095300,399432200,30250,30200,30350,30200,269
20240930,095200,391293400,30200,30200,30200,30200,17
20240930,095100,390780000,30200,30250,30250,30200,35
20240930,095000,389722100,30300,30300,30300,30300,20
20240930,094900,389116100,30300,30300,30300,30300,0
20240930,094800,389116100,30300,30300,30300,30300,0
20240930,094700,389116100,30300,30100,30300,30100,55
20240930,094600,387460200,30100,30300,30300,30100,659
20240930,094500,367523600,30300,30300,30300,30150,23
20240930,094400,366829700,30300,30150,30300,30150,81
20240930,094300,364387300,30150,30250,30250,30150,154
20240930,094200,359730000,30250,30250,30250,30250,0
20240930,094100,359730000,30250,30250,30250,30250,302
20240930,094000,350594500,30300,30250,30300,30250,170
20240930,093900,345451700,30200,30150,30200,30150,361
20240930,093800,334561350,30100,30100,30100,30100,104
20240930,093700,331430950,30050,30050,30050,30050,77
20240930,093600,329117100,30100,30100,30100,30100,3
20240930,093500,329026800,30100,30100,30200,30100,262
20240930,093400,321140500,30050,30100,30100,30050,42
20240930,093300,319876800,30200,30200,30200,30200,3
20240930,093200,319786200,30200,30100,30200,30100,14
20240930,093100,319363700,30150,30100,30150,30100,229
20240930,093000,312459800,30100,30100,30100,30100,17
20240930,092900,311948100,30100,30100,30100,30100,21
20240930,092800,311316000,30100,30150,30150,30100,409
20240930,092700,298994100,30100,30100,30250,30100,56
20240930,092600,297308200,30100,30300,30300,30100,87
20240930,092500,294684500,30100,30150,30200,30100,191
20240930,092400,288925900,30100,30150,30200,30100,266
20240930,092300,280902200,30150,30300,30300,30150,110
20240930,092200,277570700,30150,30150,30150,30150,60
20240930,092100,275761700,30300,30300,30300,30300,264
20240930,092000,267762500,30300,30250,30300,30150,552
20240930,091900,251113200,30250,30250,30250,30250,527
20240930,091800,235171450,30300,30300,30350,30300,406
20240930,091700,222869500,30300,30350,30400,30300,238
20240930,091600,215646300,30400,30350,30400,30250,417
20240930,091500,203020400,30350,30350,30350,30350,101
20240930,091400,199955050,30250,30250,30300,30250,404
20240930,091300,187731800,30250,30350,30350,30250,361
20240930,091200,176789550,30350,30250,30350,30250,40
20240930,091100,175576550,30250,30400,30400,30250,20
20240930,091000,174970350,30400,30350,30400,30200,368
20240930,090900,163839900,30300,30300,30350,30300,307
20240930,090800,154527600,30400,30250,30400,30200,540
20240930,090700,138199450,30300,30350,30350,30250,44
20240930,090600,136866050,30300,30250,30300,30250,86
20240930,090500,134260750,30250,30200,30350,30150,79
20240930,090400,131868500,30250,30250,30250,30200,79
20240930,090300,129480150,30250,30400,30400,30250,909
20240930,090200,101914200,30400,30750,30750,30400,301
20240930,090100,92690150,30800,30550,30800,30500,1275
20240930,090000,53576650,30550,30500,30550,30350,1734