KissMeData/151860/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,202700,443370510,5800,5800,5800,5800,5046
20240930,202600,443370510,5800,5800,5800,5800,0
20240930,202500,443370510,5800,5800,5800,5800,0
20240930,202400,443370510,5800,5800,5800,5800,0
20240930,202300,443370510,5800,5800,5800,5800,0
20240930,202200,443370510,5800,5800,5800,5800,0
20240930,202100,443370510,5800,5800,5800,5800,0
20240930,202000,443370510,5800,5800,5800,5800,0
20240930,201900,443370510,5800,5800,5800,5800,0
20240930,201800,443370510,5800,5800,5800,5800,0
20240930,201700,443370510,5800,5800,5800,5800,0
20240930,201600,443370510,5800,5800,5800,5800,0
20240930,201500,443370510,5800,5800,5800,5800,0
20240930,201400,443370510,5800,5800,5800,5800,0
20240930,201300,443370510,5800,5800,5800,5800,0
20240930,201200,443370510,5800,5800,5800,5800,0
20240930,201100,443370510,5800,5800,5800,5800,0
20240930,201000,443370510,5800,5800,5800,5800,0
20240930,200900,443370510,5800,5800,5800,5800,0
20240930,200800,443370510,5800,5800,5800,5800,0
20240930,200700,443370510,5800,5800,5800,5800,0
20240930,200600,443370510,5800,5800,5800,5800,0
20240930,200500,443370510,5800,5800,5800,5800,0
20240930,200400,443370510,5800,5800,5800,5800,0
20240930,200300,443370510,5800,5800,5800,5800,0
20240930,200200,443370510,5800,5800,5800,5800,0
20240930,200100,443370510,5800,5800,5800,5800,0
20240930,200000,443370510,5800,5800,5800,5800,0
20240930,195900,443370510,5800,5800,5800,5800,0
20240930,195800,443370510,5800,5800,5800,5800,0
20240930,195700,443370510,5800,5800,5800,5800,5046
20240930,195600,443370510,5800,5800,5800,5800,0
20240930,195500,443370510,5800,5800,5800,5800,0
20240930,195400,443370510,5800,5800,5800,5800,0
20240930,195300,443370510,5800,5800,5800,5800,0
20240930,195200,443370510,5800,5800,5800,5800,0
20240930,195100,443370510,5800,5800,5800,5800,0
20240930,195000,443370510,5800,5800,5800,5800,0
20240930,194900,443370510,5800,5800,5800,5800,0
20240930,194800,443370510,5800,5800,5800,5800,0
20240930,194700,443370510,5800,5800,5800,5800,0
20240930,194600,443370510,5800,5800,5800,5800,0
20240930,194500,443370510,5800,5800,5800,5800,0
20240930,194400,443370510,5800,5800,5800,5800,0
20240930,194300,443370510,5800,5800,5800,5800,0
20240930,194200,443370510,5800,5800,5800,5800,0
20240930,194100,443370510,5800,5800,5800,5800,0
20240930,194000,443370510,5800,5800,5800,5800,0
20240930,193900,443370510,5800,5800,5800,5800,0
20240930,193800,443370510,5800,5800,5800,5800,0
20240930,193700,443370510,5800,5800,5800,5800,0
20240930,193600,443370510,5800,5800,5800,5800,0
20240930,193500,443370510,5800,5800,5800,5800,0
20240930,193400,443370510,5800,5800,5800,5800,0
20240930,193300,443370510,5800,5800,5800,5800,0
20240930,193200,443370510,5800,5800,5800,5800,0
20240930,193100,443370510,5800,5800,5800,5800,0
20240930,193000,443370510,5800,5800,5800,5800,0
20240930,192900,443370510,5800,5800,5800,5800,0
20240930,192800,443370510,5800,5800,5800,5800,0
20240930,192700,443370510,5800,5800,5800,5800,5046
20240930,192600,443370510,5800,5800,5800,5800,0
20240930,192500,443370510,5800,5800,5800,5800,0
20240930,192400,443370510,5800,5800,5800,5800,0
20240930,192300,443370510,5800,5800,5800,5800,0
20240930,192200,443370510,5800,5800,5800,5800,0
20240930,192100,443370510,5800,5800,5800,5800,0
20240930,192000,443370510,5800,5800,5800,5800,0
20240930,191900,443370510,5800,5800,5800,5800,0
20240930,191800,443370510,5800,5800,5800,5800,0
20240930,191700,443370510,5800,5800,5800,5800,0
20240930,191600,443370510,5800,5800,5800,5800,0
20240930,191500,443370510,5800,5800,5800,5800,0
20240930,191400,443370510,5800,5800,5800,5800,0
20240930,191300,443370510,5800,5800,5800,5800,0
20240930,191200,443370510,5800,5800,5800,5800,0
20240930,191100,443370510,5800,5800,5800,5800,0
20240930,191000,443370510,5800,5800,5800,5800,0
20240930,190900,443370510,5800,5800,5800,5800,0
20240930,190800,443370510,5800,5800,5800,5800,0
20240930,190700,443370510,5800,5800,5800,5800,0
20240930,190600,443370510,5800,5800,5800,5800,0
20240930,190500,443370510,5800,5800,5800,5800,0
20240930,190400,443370510,5800,5800,5800,5800,0
20240930,190300,443370510,5800,5800,5800,5800,0
20240930,190200,443370510,5800,5800,5800,5800,0
20240930,190100,443370510,5800,5800,5800,5800,0
20240930,190000,443370510,5800,5800,5800,5800,0
20240930,185900,443370510,5800,5800,5800,5800,0
20240930,185800,443370510,5800,5800,5800,5800,0
20240930,185700,443370510,5800,5800,5800,5800,5046
20240930,185600,443370510,5800,5800,5800,5800,0
20240930,185500,443370510,5800,5800,5800,5800,0
20240930,185400,443370510,5800,5800,5800,5800,0
20240930,185300,443370510,5800,5800,5800,5800,0
20240930,185200,443370510,5800,5800,5800,5800,0
20240930,185100,443370510,5800,5800,5800,5800,0
20240930,185000,443370510,5800,5800,5800,5800,0
20240930,184900,443370510,5800,5800,5800,5800,0
20240930,184800,443370510,5800,5800,5800,5800,0
20240930,184700,443370510,5800,5800,5800,5800,0
20240930,184600,443370510,5800,5800,5800,5800,0
20240930,184500,443370510,5800,5800,5800,5800,0
20240930,184400,443370510,5800,5800,5800,5800,0
20240930,184300,443370510,5800,5800,5800,5800,0
20240930,184200,443370510,5800,5800,5800,5800,0
20240930,184100,443370510,5800,5800,5800,5800,0
20240930,184000,443370510,5800,5800,5800,5800,0
20240930,183900,443370510,5800,5800,5800,5800,0
20240930,183800,443370510,5800,5800,5800,5800,0
20240930,183700,443370510,5800,5800,5800,5800,0
20240930,183600,443370510,5800,5800,5800,5800,0
20240930,183500,443370510,5800,5800,5800,5800,0
20240930,183400,443370510,5800,5800,5800,5800,0
20240930,183300,443370510,5800,5800,5800,5800,0
20240930,183200,443370510,5800,5800,5800,5800,0
20240930,183100,443370510,5800,5800,5800,5800,0
20240930,183000,443370510,5800,5800,5800,5800,0
20240930,182900,443370510,5800,5800,5800,5800,0
20240930,182800,443370510,5800,5800,5800,5800,0
20240930,182700,443370510,5800,5800,5800,5800,5046
20240930,182600,443370510,5800,5800,5800,5800,0
20240930,182500,443370510,5800,5800,5800,5800,0
20240930,182400,443370510,5800,5800,5800,5800,0
20240930,182300,443370510,5800,5800,5800,5800,0
20240930,182200,443370510,5800,5800,5800,5800,0
20240930,182100,443370510,5800,5800,5800,5800,0
20240930,182000,443370510,5800,5800,5800,5800,0
20240930,181900,443370510,5800,5800,5800,5800,0
20240930,181800,443370510,5800,5800,5800,5800,0
20240930,181700,443370510,5800,5800,5800,5800,0
20240930,181600,443370510,5800,5800,5800,5800,0
20240930,181500,443370510,5800,5800,5800,5800,0
20240930,181400,443370510,5800,5800,5800,5800,0
20240930,181300,443370510,5800,5800,5800,5800,0
20240930,181200,443370510,5800,5800,5800,5800,0
20240930,181100,443370510,5800,5800,5800,5800,0
20240930,181000,443370510,5800,5800,5800,5800,0
20240930,180900,443370510,5800,5800,5800,5800,0
20240930,180800,443370510,5800,5800,5800,5800,0
20240930,180700,443370510,5800,5800,5800,5800,0
20240930,180600,443370510,5800,5800,5800,5800,0
20240930,180500,443370510,5800,5800,5800,5800,0
20240930,180400,443370510,5800,5800,5800,5800,0
20240930,180300,443370510,5800,5800,5800,5800,0
20240930,180200,443370510,5800,5800,5800,5800,0
20240930,180100,443370510,5800,5800,5800,5800,0
20240930,180000,443370510,5800,5800,5800,5800,0
20240930,175900,443370510,5800,5800,5800,5800,0
20240930,175800,443370510,5800,5800,5800,5800,0
20240930,175700,443370510,5800,5800,5800,5800,5046
20240930,175600,443370510,5800,5800,5800,5800,0
20240930,175500,443370510,5800,5800,5800,5800,0
20240930,175400,443370510,5800,5800,5800,5800,0
20240930,175300,443370510,5800,5800,5800,5800,0
20240930,175200,443370510,5800,5800,5800,5800,0
20240930,175100,443370510,5800,5800,5800,5800,0
20240930,175000,443370510,5800,5800,5800,5800,0
20240930,174900,443370510,5800,5800,5800,5800,0
20240930,174800,443370510,5800,5800,5800,5800,0
20240930,174700,443370510,5800,5800,5800,5800,0
20240930,174600,443370510,5800,5800,5800,5800,0
20240930,174500,443370510,5800,5800,5800,5800,0
20240930,174400,443370510,5800,5800,5800,5800,0
20240930,174300,443370510,5800,5800,5800,5800,0
20240930,174200,443370510,5800,5800,5800,5800,0
20240930,174100,443370510,5800,5800,5800,5800,0
20240930,174000,443370510,5800,5800,5800,5800,0
20240930,173900,443370510,5800,5800,5800,5800,0
20240930,173800,443370510,5800,5800,5800,5800,0
20240930,173700,443370510,5800,5800,5800,5800,0
20240930,173600,443370510,5800,5800,5800,5800,0
20240930,173500,443370510,5800,5800,5800,5800,0
20240930,173400,443370510,5800,5800,5800,5800,0
20240930,173300,443370510,5800,5800,5800,5800,0
20240930,173200,443370510,5800,5800,5800,5800,0
20240930,173100,443370510,5800,5800,5800,5800,0
20240930,173000,443370510,5800,5800,5800,5800,0
20240930,172900,443370510,5800,5800,5800,5800,0
20240930,172800,443370510,5800,5800,5800,5800,0
20240930,172700,443370510,5800,5800,5800,5800,5046
20240930,172600,443370510,5800,5800,5800,5800,0
20240930,172500,443370510,5800,5800,5800,5800,0
20240930,172400,443370510,5800,5800,5800,5800,0
20240930,172300,443370510,5800,5800,5800,5800,0
20240930,172200,443370510,5800,5800,5800,5800,0
20240930,172100,443370510,5800,5800,5800,5800,0
20240930,172000,443370510,5800,5800,5800,5800,0
20240930,171900,443370510,5800,5800,5800,5800,0
20240930,171800,443370510,5800,5800,5800,5800,0
20240930,171700,443370510,5800,5800,5800,5800,0
20240930,171600,443370510,5800,5800,5800,5800,0
20240930,171500,443370510,5800,5800,5800,5800,0
20240930,171400,443370510,5800,5800,5800,5800,0
20240930,171300,443370510,5800,5800,5800,5800,0
20240930,171200,443370510,5800,5800,5800,5800,0
20240930,171100,443370510,5800,5800,5800,5800,0
20240930,171000,443370510,5800,5800,5800,5800,0
20240930,170900,443370510,5800,5800,5800,5800,0
20240930,170800,443370510,5800,5800,5800,5800,0
20240930,170700,443370510,5800,5800,5800,5800,0
20240930,170600,443370510,5800,5800,5800,5800,0
20240930,170500,443370510,5800,5800,5800,5800,0
20240930,170400,443370510,5800,5800,5800,5800,0
20240930,170300,443370510,5800,5800,5800,5800,0
20240930,170200,443370510,5800,5800,5800,5800,0
20240930,170100,443370510,5800,5800,5800,5800,0
20240930,170000,443370510,5800,5800,5800,5800,0
20240930,165900,443370510,5800,5800,5800,5800,0
20240930,165800,443370510,5800,5800,5800,5800,0
20240930,165700,443370510,5800,5800,5800,5800,5046
20240930,165600,443370510,5800,5800,5800,5800,0
20240930,165500,443370510,5800,5800,5800,5800,0
20240930,165400,443370510,5800,5800,5800,5800,0
20240930,165300,443370510,5800,5800,5800,5800,0
20240930,165200,443370510,5800,5800,5800,5800,0
20240930,165100,443370510,5800,5800,5800,5800,0
20240930,165000,443370510,5800,5800,5800,5800,0
20240930,164900,443370510,5800,5800,5800,5800,0
20240930,164800,443370510,5800,5800,5800,5800,0
20240930,164700,443370510,5800,5800,5800,5800,0
20240930,164600,443370510,5800,5800,5800,5800,0
20240930,164500,443370510,5800,5800,5800,5800,0
20240930,164400,443370510,5800,5800,5800,5800,0
20240930,164300,443370510,5800,5800,5800,5800,0
20240930,164200,443370510,5800,5800,5800,5800,0
20240930,164100,443370510,5800,5800,5800,5800,0
20240930,164000,443370510,5800,5800,5800,5800,0
20240930,163900,443370510,5800,5800,5800,5800,0
20240930,163800,443370510,5800,5800,5800,5800,0
20240930,163700,443370510,5800,5800,5800,5800,0
20240930,163600,443370510,5800,5800,5800,5800,0
20240930,163500,443370510,5800,5800,5800,5800,0
20240930,163400,443370510,5800,5800,5800,5800,0
20240930,163300,443370510,5800,5800,5800,5800,0
20240930,163200,443370510,5800,5800,5800,5800,0
20240930,163100,443370510,5800,5800,5800,5800,0
20240930,163000,443370510,5800,5800,5800,5800,0
20240930,162900,443370510,5800,5800,5800,5800,0
20240930,162800,443370510,5800,5800,5800,5800,0
20240930,162700,443370510,5800,5800,5800,5800,5046
20240930,162600,443370510,5800,5800,5800,5800,0
20240930,162500,443370510,5800,5800,5800,5800,0
20240930,162400,443370510,5800,5800,5800,5800,0
20240930,162300,443370510,5800,5800,5800,5800,0
20240930,162200,443370510,5800,5800,5800,5800,0
20240930,162100,443370510,5800,5800,5800,5800,0
20240930,162000,443370510,5800,5800,5800,5800,0
20240930,161900,443370510,5800,5800,5800,5800,0
20240930,161800,443370510,5800,5800,5800,5800,0
20240930,161700,443370510,5800,5800,5800,5800,0
20240930,161600,443370510,5800,5800,5800,5800,0
20240930,161500,443370510,5800,5800,5800,5800,0
20240930,161400,443370510,5800,5800,5800,5800,0
20240930,161300,443370510,5800,5800,5800,5800,0
20240930,161200,443370510,5800,5800,5800,5800,0
20240930,161100,443370510,5800,5800,5800,5800,0
20240930,161000,443370510,5800,5800,5800,5800,0
20240930,160900,443370510,5800,5800,5800,5800,0
20240930,160800,443370510,5800,5800,5800,5800,0
20240930,160700,443370510,5800,5800,5800,5800,0
20240930,160600,443370510,5800,5800,5800,5800,0
20240930,160500,443370510,5800,5800,5800,5800,0
20240930,160400,443370510,5800,5800,5800,5800,0
20240930,160300,443370510,5800,5800,5800,5800,0
20240930,160200,443370510,5800,5800,5800,5800,0
20240930,160100,443370510,5800,5800,5800,5800,0
20240930,160000,443370510,5800,5800,5800,5800,0
20240930,155900,443370510,5800,5800,5800,5800,0
20240930,155800,443370510,5800,5800,5800,5800,0
20240930,155700,443370510,5800,5800,5800,5800,5046
20240930,155600,443370510,5800,5800,5800,5800,0
20240930,155500,443370510,5800,5800,5800,5800,0
20240930,155400,443370510,5800,5800,5800,5800,0
20240930,155300,443370510,5800,5800,5800,5800,0
20240930,155200,443370510,5800,5800,5800,5800,0
20240930,155100,443370510,5800,5800,5800,5800,0
20240930,155000,443370510,5800,5800,5800,5800,0
20240930,154900,443370510,5800,5800,5800,5800,0
20240930,154800,443370510,5800,5800,5800,5800,0
20240930,154700,443370510,5800,5800,5800,5800,0
20240930,154600,443370510,5800,5800,5800,5800,0
20240930,154500,443370510,5800,5800,5800,5800,0
20240930,154400,443370510,5800,5800,5800,5800,0
20240930,154300,443370510,5800,5800,5800,5800,0
20240930,154200,443370510,5800,5800,5800,5800,0
20240930,154100,443370510,5800,5800,5800,5800,0
20240930,154000,443370510,5800,5800,5800,5800,0
20240930,153900,443370510,5800,5800,5800,5800,0
20240930,153800,443370510,5800,5800,5800,5800,0
20240930,153700,443370510,5800,5800,5800,5800,0
20240930,153600,443370510,5800,5800,5800,5800,0
20240930,153500,443370510,5800,5800,5800,5800,0
20240930,153400,443370510,5800,5800,5800,5800,0
20240930,153300,443370510,5800,5800,5800,5800,0
20240930,153200,443370510,5800,5800,5800,5800,0
20240930,153100,443370510,5800,5800,5800,5800,0
20240930,153000,443370510,5800,5800,5800,5800,5046
20240930,152900,414103710,5810,5810,5810,5810,0
20240930,152800,414103710,5810,5810,5810,5810,0
20240930,152700,414103710,5810,5810,5810,5810,0
20240930,152600,414103710,5810,5810,5810,5810,0
20240930,152500,414103710,5810,5810,5810,5810,0
20240930,152400,414103710,5810,5810,5810,5810,0
20240930,152300,414103710,5810,5810,5810,5810,0
20240930,152200,414103710,5810,5810,5810,5810,0
20240930,152100,414103710,5810,5810,5810,5810,0
20240930,152000,414103710,5810,5810,5810,5810,0
20240930,151900,414103710,5810,5810,5820,5800,2055
20240930,151800,402167910,5820,5810,5820,5810,836
20240930,151700,397310720,5810,5810,5810,5810,533
20240930,151600,394213990,5820,5820,5820,5820,69
20240930,151500,393812410,5810,5810,5820,5810,380
20240930,151400,391604570,5810,5810,5810,5810,207
20240930,151300,390401900,5830,5830,5830,5830,0
20240930,151200,390401900,5830,5810,5830,5810,565
20240930,151100,387119210,5830,5820,5830,5810,182
20240930,151000,386060590,5830,5810,5830,5810,449
20240930,150900,383451350,5840,5840,5840,5840,10
20240930,150800,383392950,5840,5840,5840,5840,65
20240930,150700,383013350,5840,5840,5840,5810,203
20240930,150600,381833740,5840,5860,5860,5810,1068
20240930,150500,375622870,5820,5820,5820,5820,0
20240930,150400,375622870,5820,5840,5880,5820,61
20240930,150300,375266380,5830,5850,5880,5830,98
20240930,150200,374692800,5840,5830,5840,5820,566
20240930,150100,371388000,5830,5830,5830,5830,1000
20240930,150000,365558000,5810,5810,5810,5810,0
20240930,145900,365558000,5810,5810,5810,5810,0
20240930,145800,365558000,5810,5810,5810,5810,63
20240930,145700,365191970,5810,5810,5830,5810,63
20240930,145600,364825920,5810,5810,5810,5810,20
20240930,145500,364709720,5800,5810,5830,5800,1084
20240930,145400,358391670,5810,5810,5810,5810,30
20240930,145300,358217370,5830,5830,5830,5810,124
20240930,145200,357495670,5830,5830,5830,5830,60
20240930,145100,357145870,5810,5810,5830,5810,1066
20240930,145000,350952390,5810,5810,5810,5810,0
20240930,144900,350952390,5810,5810,5810,5810,0
20240930,144800,350952390,5810,5810,5810,5810,5
20240930,144700,350923340,5810,5810,5810,5800,1147
20240930,144600,344263030,5810,5810,5810,5810,0
20240930,144500,344263030,5810,5810,5810,5810,0
20240930,144400,344263030,5810,5810,5810,5800,618
20240930,144300,340674330,5810,5810,5810,5810,1114
20240930,144200,334201990,5810,5820,5820,5810,249
20240930,144100,332754800,5830,5830,5830,5830,64
20240930,144000,332381680,5830,5820,5830,5820,535
20240930,143900,329267930,5820,5820,5820,5820,98
20240930,143800,328697570,5820,5820,5820,5820,0
20240930,143700,328697570,5820,5820,5820,5820,0
20240930,143600,328697570,5820,5820,5820,5820,132
20240930,143500,327929330,5820,5820,5820,5820,12
20240930,143400,327859490,5810,5820,5820,5810,610
20240930,143300,324314050,5830,5830,5830,5830,0
20240930,143200,324314050,5830,5830,5830,5830,91
20240930,143100,323783520,5820,5820,5820,5820,200
20240930,143000,322619520,5810,5810,5810,5810,0
20240930,142900,322619520,5810,5810,5810,5810,0
20240930,142800,322619520,5810,5830,5830,5810,65
20240930,142700,322240590,5820,5820,5820,5820,0
20240930,142600,322240590,5820,5830,5830,5800,621
20240930,142500,318634020,5830,5820,5830,5820,886
20240930,142400,313476870,5820,5820,5820,5820,302
20240930,142300,311719230,5820,5820,5820,5820,72
20240930,142200,311300190,5820,5820,5820,5820,123
20240930,142100,310584330,5810,5800,5810,5800,399
20240930,142000,308266150,5800,5800,5800,5800,0
20240930,141900,308266150,5800,5800,5800,5800,3
20240930,141800,308248750,5800,5820,5820,5790,720
20240930,141700,304076400,5820,5820,5820,5800,2538
20240930,141600,289339020,5810,5820,5820,5810,1990
20240930,141500,277764400,5820,5830,5830,5820,2976
20240930,141400,260421840,5840,5840,5840,5840,601
20240930,141300,256912000,5850,5850,5850,5850,0
20240930,141200,256912000,5850,5850,5850,5850,0
20240930,141100,256912000,5850,5850,5850,5850,62
20240930,141000,256549300,5850,5850,5850,5850,79
20240930,140900,256087150,5850,5850,5850,5850,1
20240930,140800,256081300,5840,5840,5840,5840,217
20240930,140700,254814020,5850,5850,5850,5850,1
20240930,140600,254808170,5840,5840,5840,5840,2
20240930,140500,254796490,5840,5840,5840,5840,18
20240930,140400,254691370,5840,5840,5840,5840,16
20240930,140300,254597930,5840,5850,5850,5840,188
20240930,140200,253499950,5860,5860,5860,5860,62
20240930,140100,253136630,5870,5850,5870,5840,1190
20240930,140000,246175970,5840,5840,5840,5840,0
20240930,135900,246175970,5840,5870,5870,5840,331
20240930,135800,244241070,5870,5870,5870,5870,62
20240930,135700,243877130,5870,5870,5870,5870,62
20240930,135600,243513190,5870,5870,5870,5870,1
20240930,135500,243507320,5870,5870,5870,5870,0
20240930,135400,243507320,5870,5870,5870,5870,42
20240930,135300,243260780,5870,5870,5870,5870,4
20240930,135200,243237300,5870,5870,5870,5870,62
20240930,135100,242873360,5870,5870,5870,5840,6
20240930,135000,242838220,5870,5860,5870,5840,1213
20240930,134900,235750400,5870,5870,5870,5870,0
20240930,134800,235750400,5870,5860,5870,5860,663
20240930,134700,231865200,5870,5870,5870,5870,0
20240930,134600,231865200,5870,5870,5870,5870,62
20240930,134500,231501260,5870,5870,5870,5870,1
20240930,134400,231495390,5860,5870,5870,5860,2
20240930,134300,231483660,5870,5870,5870,5870,0
20240930,134200,231483660,5870,5870,5870,5870,162
20240930,134100,230532720,5870,5860,5870,5850,523
20240930,134000,227465850,5870,5870,5870,5870,63
20240930,133900,227096040,5850,5850,5850,5850,0
20240930,133800,227096040,5850,5850,5850,5850,0
20240930,133700,227096040,5850,5870,5870,5850,142
20240930,133600,226264100,5870,5870,5870,5870,1
20240930,133500,226258230,5850,5860,5860,5850,158
20240930,133400,225333010,5870,5870,5870,5870,72
20240930,133300,224910370,5870,5870,5870,5850,239
20240930,133200,223511200,5870,5870,5870,5870,1
20240930,133100,223505330,5850,5850,5850,5850,0
20240930,133000,223505330,5850,5850,5850,5850,1171
20240930,132900,216654980,5880,5880,5880,5880,62
20240930,132800,216290420,5880,5880,5880,5880,0
20240930,132700,216290420,5880,5880,5880,5880,62
20240930,132600,215925860,5880,5880,5880,5880,0
20240930,132500,215925860,5880,5880,5880,5860,66
20240930,132400,215539060,5870,5870,5870,5870,0
20240930,132300,215539060,5870,5870,5870,5860,288
20240930,132200,213850750,5870,5870,5870,5870,39
20240930,132100,213621820,5870,5870,5870,5870,175
20240930,132000,212594570,5870,5880,5880,5870,2
20240930,131900,212582820,5880,5880,5880,5880,0
20240930,131800,212582820,5880,5880,5880,5880,0
20240930,131700,212582820,5880,5880,5880,5880,0
20240930,131600,212582820,5880,5880,5880,5880,62
20240930,131500,212218260,5880,5880,5880,5880,0
20240930,131400,212218260,5880,5880,5880,5880,0
20240930,131300,212218260,5880,5880,5880,5880,170
20240930,131200,211218660,5880,5880,5880,5880,0
20240930,131100,211218660,5880,5880,5880,5880,72
20240930,131000,210795300,5880,5880,5880,5880,0
20240930,130900,210795300,5880,5880,5880,5880,34
20240930,130800,210595380,5880,5880,5880,5880,0
20240930,130700,210595380,5880,5880,5880,5880,0
20240930,130600,210595380,5880,5880,5880,5880,0
20240930,130500,210595380,5880,5880,5880,5870,202
20240930,130400,209409620,5870,5870,5870,5870,0
20240930,130300,209409620,5870,5880,5880,5870,2
20240930,130200,209397870,5880,5880,5880,5880,60
20240930,130100,209045070,5880,5880,5880,5880,84
20240930,130000,208551150,5880,5880,5880,5880,0
20240930,125900,208551150,5880,5880,5880,5880,0
20240930,125800,208551150,5880,5880,5880,5880,62
20240930,125700,208186590,5880,5880,5880,5880,1
20240930,125600,208180710,5870,5870,5870,5870,1
20240930,125500,208174840,5880,5880,5880,5880,6
20240930,125400,208139560,5880,5880,5880,5880,110
20240930,125300,207492760,5900,5900,5900,5900,0
20240930,125200,207492760,5900,5900,5900,5900,62
20240930,125100,207126960,5900,5900,5900,5900,0
20240930,125000,207126960,5900,5900,5900,5900,0
20240930,124900,207126960,5900,5900,5900,5900,0
20240930,124800,207126960,5900,5900,5900,5900,0
20240930,124700,207126960,5900,5900,5900,5900,0
20240930,124600,207126960,5900,5900,5900,5900,0
20240930,124500,207126960,5900,5900,5900,5900,0
20240930,124400,207126960,5900,5900,5900,5900,0
20240930,124300,207126960,5900,5900,5900,5900,0
20240930,124200,207126960,5900,5900,5900,5900,0
20240930,124100,207126960,5900,5900,5900,5900,0
20240930,124000,207126960,5900,5900,5900,5900,62
20240930,123900,206761160,5900,5900,5900,5900,0
20240930,123800,206761160,5900,5900,5900,5900,0
20240930,123700,206761160,5900,5900,5900,5900,0
20240930,123600,206761160,5900,5900,5900,5900,0
20240930,123500,206761160,5900,5900,5900,5900,0
20240930,123400,206761160,5900,5890,5900,5860,181
20240930,123300,205695140,5900,5900,5900,5900,0
20240930,123200,205695140,5900,5900,5900,5900,62
20240930,123100,205329340,5900,5900,5900,5900,1
20240930,123000,205323440,5900,5900,5900,5900,0
20240930,122900,205323440,5900,5900,5900,5900,0
20240930,122800,205323440,5900,5900,5900,5900,0
20240930,122700,205323440,5900,5890,5900,5890,6
20240930,122600,205288090,5900,5900,5900,5900,77
20240930,122500,204833790,5900,5900,5900,5890,94
20240930,122400,204279290,5900,5900,5900,5900,1
20240930,122300,204273390,5900,5900,5900,5900,0
20240930,122200,204273390,5900,5900,5900,5900,0
20240930,122100,204273390,5900,5880,5900,5880,894
20240930,122000,199016280,5870,5870,5870,5870,4
20240930,121900,198992800,5860,5860,5860,5860,188
20240930,121800,197891120,5850,5850,5850,5850,0
20240930,121700,197891120,5850,5850,5850,5850,0
20240930,121600,197891120,5850,5850,5850,5850,0
20240930,121500,197891120,5850,5860,5860,5850,419
20240930,121400,195439500,5870,5870,5870,5870,62
20240930,121300,195075560,5870,5870,5870,5870,0
20240930,121200,195075560,5870,5870,5870,5870,0
20240930,121100,195075560,5870,5860,5870,5860,351
20240930,121000,193018690,5870,5870,5870,5870,5
20240930,120900,192989340,5870,5870,5870,5870,0
20240930,120800,192989340,5870,5870,5870,5870,40
20240930,120700,192754540,5870,5870,5870,5870,62
20240930,120600,192390600,5870,5870,5870,5870,0
20240930,120500,192390600,5870,5870,5870,5870,4
20240930,120400,192367120,5870,5870,5870,5870,1
20240930,120300,192361250,5880,5880,5880,5880,5
20240930,120200,192331850,5880,5880,5880,5880,0
20240930,120100,192331850,5880,5880,5880,5880,62
20240930,120000,191967290,5880,5880,5880,5880,0
20240930,115900,191967290,5880,5880,5880,5880,11
20240930,115800,191902610,5880,5870,5880,5870,70
20240930,115700,191491060,5860,5860,5860,5860,1
20240930,115600,191485200,5860,5860,5860,5860,0
20240930,115500,191485200,5860,5860,5860,5860,1
20240930,115400,191479340,5870,5870,5870,5870,0
20240930,115300,191479340,5870,5870,5870,5870,0
20240930,115200,191479340,5870,5870,5870,5870,0
20240930,115100,191479340,5870,5870,5870,5870,0
20240930,115000,191479340,5870,5870,5870,5870,66
20240930,114900,191091920,5870,5870,5870,5870,0
20240930,114800,191091920,5870,5870,5870,5870,0
20240930,114700,191091920,5870,5870,5870,5870,0
20240930,114600,191091920,5870,5850,5870,5850,402
20240930,114500,188738160,5850,5850,5850,5850,9
20240930,114400,188685510,5850,5850,5850,5850,0
20240930,114300,188685510,5850,5850,5850,5850,4
20240930,114200,188662110,5850,5850,5850,5850,5
20240930,114100,188632860,5850,5850,5850,5850,60
20240930,114000,188281860,5850,5850,5850,5850,271
20240930,113900,186696510,5840,5840,5840,5840,135
20240930,113800,185908110,5830,5840,5840,5830,414
20240930,113700,183492550,5830,5830,5830,5830,0
20240930,113600,183492550,5830,5830,5830,5830,0
20240930,113500,183492550,5830,5830,5830,5830,1
20240930,113400,183486720,5840,5830,5840,5830,30
20240930,113300,183311810,5820,5840,5840,5820,190
20240930,113200,182205810,5820,5840,5850,5820,1424
20240930,113100,173901130,5840,5840,5840,5840,5
20240930,113000,173871930,5850,5850,5850,5850,0
20240930,112900,173871930,5850,5850,5850,5850,533
20240930,112800,170753880,5850,5850,5850,5850,1
20240930,112700,170748030,5860,5860,5860,5860,2
20240930,112600,170736310,5860,5850,5860,5850,3
20240930,112500,170718750,5860,5860,5860,5860,23
20240930,112400,170583970,5860,5860,5860,5860,93
20240930,112300,170038990,5860,5860,5860,5860,0
20240930,112200,170038990,5860,5860,5860,5860,170
20240930,112100,169042790,5860,5860,5860,5860,26
20240930,112000,168890430,5850,5850,5850,5850,200
20240930,111900,167720430,5860,5860,5860,5860,1
20240930,111800,167714570,5850,5850,5850,5850,0
20240930,111700,167714570,5850,5850,5850,5850,2
20240930,111600,167702870,5850,5850,5850,5850,134
20240930,111500,166918970,5850,5850,5850,5850,84
20240930,111400,166427570,5850,5850,5850,5850,1
20240930,111300,166421720,5840,5840,5840,5840,0
20240930,111200,166421720,5840,5840,5840,5840,18
20240930,111100,166316600,5830,5840,5840,5830,894
20240930,111000,161097520,5840,5850,5870,5840,1994
20240930,110900,149437200,5870,5870,5870,5870,16
20240930,110800,149343280,5870,5870,5870,5870,410
20240930,110700,146936580,5870,5870,5870,5870,1
20240930,110600,146930710,5860,5860,5860,5860,0
20240930,110500,146930710,5860,5860,5860,5860,0
20240930,110400,146930710,5860,5860,5860,5850,740
20240930,110300,142596190,5870,5870,5870,5870,0
20240930,110200,142596190,5870,5870,5870,5870,0
20240930,110100,142596190,5870,5870,5870,5860,201
20240930,110000,141417590,5870,5870,5870,5870,0
20240930,105900,141417590,5870,5870,5870,5870,3
20240930,105800,141399980,5870,5870,5870,5870,1
20240930,105700,141394110,5860,5860,5860,5860,1334
20240930,105600,133576870,5850,5860,5860,5850,310
20240930,105500,131762150,5860,5860,5860,5850,1539
20240930,105400,122745490,5860,5860,5870,5860,404
20240930,105300,120377100,5860,5870,5870,5860,518
20240930,105200,117338330,5880,5880,5880,5870,1477
20240930,105100,108655450,5900,5900,5900,5900,0
20240930,105000,108655450,5900,5880,5900,5880,9
20240930,104900,108602510,5900,5900,5900,5900,1
20240930,104800,108596610,5890,5890,5890,5890,406
20240930,104700,106205270,5890,5890,5890,5890,0
20240930,104600,106205270,5890,5890,5890,5890,0
20240930,104500,106205270,5890,5890,5890,5890,1
20240930,104400,106199380,5900,5890,5900,5890,76
20240930,104300,105751560,5890,5890,5890,5890,0
20240930,104200,105751560,5890,5890,5890,5890,500
20240930,104100,102806560,5890,5890,5890,5890,576
20240930,104000,99413920,5880,5880,5880,5880,0
20240930,103900,99413920,5880,5890,5890,5880,513
20240930,103800,96394480,5910,5910,5910,5910,222
20240930,103700,95082460,5890,5890,5890,5890,0
20240930,103600,95082460,5890,5890,5890,5890,0
20240930,103500,95082460,5890,5890,5890,5890,0
20240930,103400,95082460,5890,5890,5890,5890,0
20240930,103300,95082460,5890,5890,5890,5890,0
20240930,103200,95082460,5890,5890,5890,5890,1
20240930,103100,95076570,5880,5890,5890,5880,488
20240930,103000,92203840,5900,5900,5900,5900,0
20240930,102900,92203840,5900,5900,5900,5900,100
20240930,102800,91613840,5910,5910,5910,5910,34
20240930,102700,91412900,5890,5890,5890,5890,0
20240930,102600,91412900,5890,5890,5890,5890,0
20240930,102500,91412900,5890,5890,5890,5890,0
20240930,102400,91412900,5890,5890,5890,5890,20
20240930,102300,91295100,5890,5890,5890,5890,0
20240930,102200,91295100,5890,5910,5910,5890,493
20240930,102100,88388080,5920,5920,5920,5920,0
20240930,102000,88388080,5920,5920,5920,5920,5
20240930,101900,88358480,5920,5920,5920,5920,72
20240930,101800,87932240,5920,5920,5920,5920,33
20240930,101700,87736880,5930,5930,5930,5930,1
20240930,101600,87730950,5900,5900,5900,5900,59
20240930,101500,87382850,5930,5930,5930,5930,32
20240930,101400,87193090,5910,5930,5930,5910,101
20240930,101300,86595520,5930,5930,5930,5930,0
20240930,101200,86595520,5930,5920,5930,5920,130
20240930,101100,85825820,5920,5920,5920,5920,101
20240930,101000,85227900,5880,5880,5880,5880,0
20240930,100900,85227900,5880,5900,5900,5880,203
20240930,100800,84031480,5930,5930,5930,5930,0
20240930,100700,84031480,5930,5930,5930,5930,16
20240930,100600,83936600,5910,5930,5930,5910,201
20240930,100500,82748670,5900,5900,5900,5900,196
20240930,100400,81592270,5890,5890,5890,5890,1
20240930,100300,81586380,5880,5900,5900,5880,139
20240930,100200,80769020,5900,5900,5900,5900,1
20240930,100100,80763120,5900,5890,5900,5880,71
20240930,100000,80345090,5890,5900,5900,5890,564
20240930,095900,77023050,5900,5920,5920,5900,853
20240930,095800,71987480,5910,5930,5930,5910,30
20240930,095700,71809860,5930,5930,5930,5930,62
20240930,095600,71442200,5930,5930,5930,5930,30
20240930,095500,71264300,5930,5930,5930,5930,0
20240930,095400,71264300,5930,5930,5930,5930,62
20240930,095300,70896640,5930,5930,5930,5930,1
20240930,095200,70890710,5940,5940,5940,5940,16
20240930,095100,70795670,5930,5930,5930,5930,350
20240930,095000,68720170,5930,5930,5930,5930,3
20240930,094900,68702380,5930,5930,5930,5930,0
20240930,094800,68702380,5930,5930,5930,5930,1
20240930,094700,68696450,5930,5910,5930,5910,356
20240930,094600,66592470,5910,5910,5910,5910,212
20240930,094500,65339550,5910,5910,5910,5910,24
20240930,094400,65197710,5910,5910,5910,5910,30
20240930,094300,65020410,5910,5910,5910,5910,0
20240930,094200,65020410,5910,5910,5910,5910,0
20240930,094100,65020410,5910,5910,5910,5910,533
20240930,094000,61870380,5910,5910,5910,5910,0
20240930,093900,61870380,5910,5910,5910,5910,62
20240930,093800,61503960,5910,5910,5910,5910,0
20240930,093700,61503960,5910,5910,5910,5910,0
20240930,093600,61503960,5910,5910,5910,5910,0
20240930,093500,61503960,5910,5910,5910,5910,62
20240930,093400,61137540,5910,5910,5910,5910,705
20240930,093300,56970990,5910,5910,5920,5900,688
20240930,093200,52905790,5910,5910,5910,5910,80
20240930,093100,52432990,5900,5900,5900,5900,63
20240930,093000,52061290,5920,5910,5920,5910,120
20240930,092900,51351090,5900,5910,5910,5900,225
20240930,092800,50022520,5900,5900,5900,5900,9
20240930,092700,49969420,5900,5910,5910,5900,189
20240930,092600,48854170,5910,5920,5920,5910,396
20240930,092500,46509870,5920,5920,5920,5920,0
20240930,092400,46509870,5920,5920,5920,5920,0
20240930,092300,46509870,5920,5920,5920,5920,42
20240930,092200,46261230,5910,5910,5910,5910,10
20240930,092100,46202130,5910,5910,5910,5910,0
20240930,092000,46202130,5910,5910,5910,5910,421
20240930,091900,43714020,5910,5930,5930,5910,243
20240930,091800,42276750,5910,5920,5950,5910,539
20240930,091700,39085920,5950,5920,5950,5920,2
20240930,091600,39074050,5920,5950,5960,5900,2900
20240930,091500,21904370,5950,5950,5950,5950,0
20240930,091400,21904370,5950,5940,5950,5940,375
20240930,091300,19673230,5930,5930,5930,5930,0
20240930,091200,19673230,5930,5960,5960,5930,221
20240930,091100,18361450,5960,5950,5970,5940,49
20240930,091000,18069320,5940,5940,5940,5940,0
20240930,090900,18069320,5940,5940,5940,5940,0
20240930,090800,18069320,5940,5940,5940,5940,20
20240930,090700,17950520,5930,5990,5990,5930,854
20240930,090600,12848610,5990,5990,5990,5990,3
20240930,090500,12830640,5980,5980,5980,5980,0
20240930,090400,12830640,5980,5980,5980,5980,351
20240930,090300,10731660,5980,5990,5990,5980,130
20240930,090200,9953620,6010,6010,6010,6010,1405
20240930,090100,1509570,6020,6020,6030,6020,60
20240930,090000,1148270,6020,6010,6020,6010,191