034220/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191700,23299304780,10940,10940,10940,10940,218833
20240930,191600,23299304780,10940,10940,10940,10940,0
20240930,191500,23299304780,10940,10940,10940,10940,0
20240930,191400,23299304780,10940,10940,10940,10940,0
20240930,191300,23299304780,10940,10940,10940,10940,0
20240930,191200,23299304780,10940,10940,10940,10940,0
20240930,191100,23299304780,10940,10940,10940,10940,0
20240930,191000,23299304780,10940,10940,10940,10940,0
20240930,190900,23299304780,10940,10940,10940,10940,0
20240930,190800,23299304780,10940,10940,10940,10940,0
20240930,190700,23299304780,10940,10940,10940,10940,0
20240930,190600,23299304780,10940,10940,10940,10940,0
20240930,190500,23299304780,10940,10940,10940,10940,0
20240930,190400,23299304780,10940,10940,10940,10940,0
20240930,190300,23299304780,10940,10940,10940,10940,0
20240930,190200,23299304780,10940,10940,10940,10940,0
20240930,190100,23299304780,10940,10940,10940,10940,0
20240930,190000,23299304780,10940,10940,10940,10940,0
20240930,185900,23299304780,10940,10940,10940,10940,0
20240930,185800,23299304780,10940,10940,10940,10940,0
20240930,185700,23299304780,10940,10940,10940,10940,0
20240930,185600,23299304780,10940,10940,10940,10940,0
20240930,185500,23299304780,10940,10940,10940,10940,0
20240930,185400,23299304780,10940,10940,10940,10940,0
20240930,185300,23299304780,10940,10940,10940,10940,0
20240930,185200,23299304780,10940,10940,10940,10940,0
20240930,185100,23299304780,10940,10940,10940,10940,0
20240930,185000,23299304780,10940,10940,10940,10940,0
20240930,184900,23299304780,10940,10940,10940,10940,0
20240930,184800,23299304780,10940,10940,10940,10940,0
20240930,184700,23299304780,10940,10940,10940,10940,218833
20240930,184600,23299304780,10940,10940,10940,10940,0
20240930,184500,23299304780,10940,10940,10940,10940,0
20240930,184400,23299304780,10940,10940,10940,10940,0
20240930,184300,23299304780,10940,10940,10940,10940,0
20240930,184200,23299304780,10940,10940,10940,10940,0
20240930,184100,23299304780,10940,10940,10940,10940,0
20240930,184000,23299304780,10940,10940,10940,10940,0
20240930,183900,23299304780,10940,10940,10940,10940,0
20240930,183800,23299304780,10940,10940,10940,10940,0
20240930,183700,23299304780,10940,10940,10940,10940,0
20240930,183600,23299304780,10940,10940,10940,10940,0
20240930,183500,23299304780,10940,10940,10940,10940,0
20240930,183400,23299304780,10940,10940,10940,10940,0
20240930,183300,23299304780,10940,10940,10940,10940,0
20240930,183200,23299304780,10940,10940,10940,10940,0
20240930,183100,23299304780,10940,10940,10940,10940,0
20240930,183000,23299304780,10940,10940,10940,10940,0
20240930,182900,23299304780,10940,10940,10940,10940,0
20240930,182800,23299304780,10940,10940,10940,10940,0
20240930,182700,23299304780,10940,10940,10940,10940,0
20240930,182600,23299304780,10940,10940,10940,10940,0
20240930,182500,23299304780,10940,10940,10940,10940,0
20240930,182400,23299304780,10940,10940,10940,10940,0
20240930,182300,23299304780,10940,10940,10940,10940,0
20240930,182200,23299304780,10940,10940,10940,10940,0
20240930,182100,23299304780,10940,10940,10940,10940,0
20240930,182000,23299304780,10940,10940,10940,10940,0
20240930,181900,23299304780,10940,10940,10940,10940,0
20240930,181800,23299304780,10940,10940,10940,10940,0
20240930,181700,23299304780,10940,10940,10940,10940,218833
20240930,181600,23299304780,10940,10940,10940,10940,0
20240930,181500,23299304780,10940,10940,10940,10940,0
20240930,181400,23299304780,10940,10940,10940,10940,0
20240930,181300,23299304780,10940,10940,10940,10940,0
20240930,181200,23299304780,10940,10940,10940,10940,0
20240930,181100,23299304780,10940,10940,10940,10940,0
20240930,181000,23299304780,10940,10940,10940,10940,0
20240930,180900,23299304780,10940,10940,10940,10940,0
20240930,180800,23299304780,10940,10940,10940,10940,0
20240930,180700,23299304780,10940,10940,10940,10940,0
20240930,180600,23299304780,10940,10940,10940,10940,0
20240930,180500,23299304780,10940,10940,10940,10940,0
20240930,180400,23299304780,10940,10940,10940,10940,0
20240930,180300,23299304780,10940,10940,10940,10940,0
20240930,180200,23299304780,10940,10940,10940,10940,0
20240930,180100,23299304780,10940,10940,10940,10940,0
20240930,180000,23299304780,10940,10940,10940,10940,0
20240930,175900,23299304780,10940,10940,10940,10940,0
20240930,175800,23299304780,10940,10940,10940,10940,0
20240930,175700,23299304780,10940,10940,10940,10940,0
20240930,175600,23299304780,10940,10940,10940,10940,0
20240930,175500,23299304780,10940,10940,10940,10940,0
20240930,175400,23299304780,10940,10940,10940,10940,0
20240930,175300,23299304780,10940,10940,10940,10940,0
20240930,175200,23299304780,10940,10940,10940,10940,0
20240930,175100,23299304780,10940,10940,10940,10940,0
20240930,175000,23299304780,10940,10940,10940,10940,0
20240930,174900,23299304780,10940,10940,10940,10940,0
20240930,174800,23299304780,10940,10940,10940,10940,0
20240930,174700,23299304780,10940,10940,10940,10940,218833
20240930,174600,23299304780,10940,10940,10940,10940,0
20240930,174500,23299304780,10940,10940,10940,10940,0
20240930,174400,23299304780,10940,10940,10940,10940,0
20240930,174300,23299304780,10940,10940,10940,10940,0
20240930,174200,23299304780,10940,10940,10940,10940,0
20240930,174100,23299304780,10940,10940,10940,10940,0
20240930,174000,23299304780,10940,10940,10940,10940,0
20240930,173900,23299304780,10940,10940,10940,10940,0
20240930,173800,23299304780,10940,10940,10940,10940,0
20240930,173700,23299304780,10940,10940,10940,10940,0
20240930,173600,23299304780,10940,10940,10940,10940,0
20240930,173500,23299304780,10940,10940,10940,10940,0
20240930,173400,23299304780,10940,10940,10940,10940,0
20240930,173300,23299304780,10940,10940,10940,10940,0
20240930,173200,23299304780,10940,10940,10940,10940,0
20240930,173100,23299304780,10940,10940,10940,10940,0
20240930,173000,23299304780,10940,10940,10940,10940,0
20240930,172900,23299304780,10940,10940,10940,10940,0
20240930,172800,23299304780,10940,10940,10940,10940,0
20240930,172700,23299304780,10940,10940,10940,10940,0
20240930,172600,23299304780,10940,10940,10940,10940,0
20240930,172500,23299304780,10940,10940,10940,10940,0
20240930,172400,23299304780,10940,10940,10940,10940,0
20240930,172300,23299304780,10940,10940,10940,10940,0
20240930,172200,23299304780,10940,10940,10940,10940,0
20240930,172100,23299304780,10940,10940,10940,10940,0
20240930,172000,23299304780,10940,10940,10940,10940,0
20240930,171900,23299304780,10940,10940,10940,10940,0
20240930,171800,23299304780,10940,10940,10940,10940,0
20240930,171700,23299304780,10940,10940,10940,10940,218833
20240930,171600,23299304780,10940,10940,10940,10940,0
20240930,171500,23299304780,10940,10940,10940,10940,0
20240930,171400,23299304780,10940,10940,10940,10940,0
20240930,171300,23299304780,10940,10940,10940,10940,0
20240930,171200,23299304780,10940,10940,10940,10940,0
20240930,171100,23299304780,10940,10940,10940,10940,0
20240930,171000,23299304780,10940,10940,10940,10940,0
20240930,170900,23299304780,10940,10940,10940,10940,0
20240930,170800,23299304780,10940,10940,10940,10940,0
20240930,170700,23299304780,10940,10940,10940,10940,0
20240930,170600,23299304780,10940,10940,10940,10940,0
20240930,170500,23299304780,10940,10940,10940,10940,0
20240930,170400,23299304780,10940,10940,10940,10940,0
20240930,170300,23299304780,10940,10940,10940,10940,0
20240930,170200,23299304780,10940,10940,10940,10940,0
20240930,170100,23299304780,10940,10940,10940,10940,0
20240930,170000,23299304780,10940,10940,10940,10940,0
20240930,165900,23299304780,10940,10940,10940,10940,0
20240930,165800,23299304780,10940,10940,10940,10940,0
20240930,165700,23299304780,10940,10940,10940,10940,0
20240930,165600,23299304780,10940,10940,10940,10940,0
20240930,165500,23299304780,10940,10940,10940,10940,0
20240930,165400,23299304780,10940,10940,10940,10940,0
20240930,165300,23299304780,10940,10940,10940,10940,0
20240930,165200,23299304780,10940,10940,10940,10940,0
20240930,165100,23299304780,10940,10940,10940,10940,0
20240930,165000,23299304780,10940,10940,10940,10940,0
20240930,164900,23299304780,10940,10940,10940,10940,0
20240930,164800,23299304780,10940,10940,10940,10940,0
20240930,164700,23299304780,10940,10940,10940,10940,218833
20240930,164600,23299304780,10940,10940,10940,10940,0
20240930,164500,23299304780,10940,10940,10940,10940,0
20240930,164400,23299304780,10940,10940,10940,10940,0
20240930,164300,23299304780,10940,10940,10940,10940,0
20240930,164200,23299304780,10940,10940,10940,10940,0
20240930,164100,23299304780,10940,10940,10940,10940,0
20240930,164000,23299304780,10940,10940,10940,10940,0
20240930,163900,23299304780,10940,10940,10940,10940,0
20240930,163800,23299304780,10940,10940,10940,10940,0
20240930,163700,23299304780,10940,10940,10940,10940,0
20240930,163600,23299304780,10940,10940,10940,10940,0
20240930,163500,23299304780,10940,10940,10940,10940,0
20240930,163400,23299304780,10940,10940,10940,10940,0
20240930,163300,23299304780,10940,10940,10940,10940,0
20240930,163200,23299304780,10940,10940,10940,10940,0
20240930,163100,23299304780,10940,10940,10940,10940,0
20240930,163000,23299304780,10940,10940,10940,10940,0
20240930,162900,23299304780,10940,10940,10940,10940,0
20240930,162800,23299304780,10940,10940,10940,10940,0
20240930,162700,23299304780,10940,10940,10940,10940,0
20240930,162600,23299304780,10940,10940,10940,10940,0
20240930,162500,23299304780,10940,10940,10940,10940,0
20240930,162400,23299304780,10940,10940,10940,10940,0
20240930,162300,23299304780,10940,10940,10940,10940,0
20240930,162200,23299304780,10940,10940,10940,10940,0
20240930,162100,23299304780,10940,10940,10940,10940,0
20240930,162000,23299304780,10940,10940,10940,10940,0
20240930,161900,23299304780,10940,10940,10940,10940,0
20240930,161800,23299304780,10940,10940,10940,10940,0
20240930,161700,23299304780,10940,10940,10940,10940,218833
20240930,161600,23299304780,10940,10940,10940,10940,0
20240930,161500,23299304780,10940,10940,10940,10940,0
20240930,161400,23299304780,10940,10940,10940,10940,0
20240930,161300,23299304780,10940,10940,10940,10940,0
20240930,161200,23299304780,10940,10940,10940,10940,0
20240930,161100,23299304780,10940,10940,10940,10940,0
20240930,161000,23299304780,10940,10940,10940,10940,0
20240930,160900,23299304780,10940,10940,10940,10940,0
20240930,160800,23299304780,10940,10940,10940,10940,0
20240930,160700,23299304780,10940,10940,10940,10940,0
20240930,160600,23299304780,10940,10940,10940,10940,0
20240930,160500,23299304780,10940,10940,10940,10940,0
20240930,160400,23299304780,10940,10940,10940,10940,0
20240930,160300,23299304780,10940,10940,10940,10940,0
20240930,160200,23299304780,10940,10940,10940,10940,0
20240930,160100,23299304780,10940,10940,10940,10940,0
20240930,160000,23299304780,10940,10940,10940,10940,0
20240930,155900,23299304780,10940,10940,10940,10940,0
20240930,155800,23299304780,10940,10940,10940,10940,0
20240930,155700,23299304780,10940,10940,10940,10940,0
20240930,155600,23299304780,10940,10940,10940,10940,0
20240930,155500,23299304780,10940,10940,10940,10940,0
20240930,155400,23299304780,10940,10940,10940,10940,0
20240930,155300,23299304780,10940,10940,10940,10940,0
20240930,155200,23299304780,10940,10940,10940,10940,0
20240930,155100,23299304780,10940,10940,10940,10940,0
20240930,155000,23299304780,10940,10940,10940,10940,0
20240930,154900,23299304780,10940,10940,10940,10940,0
20240930,154800,23299304780,10940,10940,10940,10940,0
20240930,154700,23299304780,10940,10940,10940,10940,218833
20240930,154600,23299304780,10940,10940,10940,10940,0
20240930,154500,23299304780,10940,10940,10940,10940,0
20240930,154400,23299304780,10940,10940,10940,10940,0
20240930,154300,23299304780,10940,10940,10940,10940,0
20240930,154200,23299304780,10940,10940,10940,10940,0
20240930,154100,23299304780,10940,10940,10940,10940,0
20240930,154000,23299304780,10940,10940,10940,10940,0
20240930,153900,23299304780,10940,10940,10940,10940,0
20240930,153800,23299304780,10940,10940,10940,10940,0
20240930,153700,23299304780,10940,10940,10940,10940,0
20240930,153600,23299304780,10940,10940,10940,10940,0
20240930,153500,23299304780,10940,10940,10940,10940,0
20240930,153400,23299304780,10940,10940,10940,10940,0
20240930,153300,23299304780,10940,10940,10940,10940,0
20240930,153200,23299304780,10940,10940,10940,10940,0
20240930,153100,23299304780,10940,10940,10940,10940,0
20240930,153000,23299304780,10940,10940,10940,10940,218833
20240930,152900,20905271760,10930,10930,10930,10930,0
20240930,152800,20905271760,10930,10930,10930,10930,0
20240930,152700,20905271760,10930,10930,10930,10930,0
20240930,152600,20905271760,10930,10930,10930,10930,0
20240930,152500,20905271760,10930,10930,10930,10930,0
20240930,152400,20905271760,10930,10930,10930,10930,0
20240930,152300,20905271760,10930,10930,10930,10930,0
20240930,152200,20905271760,10930,10930,10930,10930,0
20240930,152100,20905271760,10930,10930,10930,10930,0
20240930,152000,20905271760,10930,10930,10930,10930,0
20240930,151900,20905271760,10930,10910,10940,10910,16056
20240930,151800,20729905210,10910,10920,10930,10910,13087
20240930,151700,20586990510,10930,10920,10930,10910,11754
20240930,151600,20458640170,10920,10920,10930,10910,17578
20240930,151500,20266718780,10920,10910,10930,10910,16815
20240930,151400,20083093270,10910,10920,10930,10910,16710
20240930,151300,19900584380,10920,10940,10950,10920,12645
20240930,151200,19762345440,10940,10930,10960,10920,13689
20240930,151100,19612562880,10930,10950,10950,10920,11195
20240930,151000,19490165460,10950,10960,10960,10940,6652
20240930,150900,19417337860,10960,10920,10960,10920,9786
20240930,150800,19310273740,10920,10940,10950,10910,39290
20240930,150700,18881098410,10930,10970,10970,10920,43076
20240930,150600,18409880510,10970,11000,11000,10960,23267
20240930,150500,18154446030,11000,10990,11000,10980,6846
20240930,150400,18079183140,10990,10990,11000,10980,12250
20240930,150300,17944565600,11000,10990,11010,10990,9481
20240930,150200,17840280020,10990,11000,11010,10990,13727
20240930,150100,17689337820,11000,11010,11010,11000,10469
20240930,150000,17574173630,11010,11010,11020,11000,9558
20240930,145900,17468938940,11020,11020,11030,11010,5214
20240930,145800,17411497290,11020,11010,11030,11010,15493
20240930,145700,17240863080,11010,11020,11020,11010,6318
20240930,145600,17171300160,11020,11010,11020,11000,27815
20240930,145500,16865224170,11010,11030,11030,11010,5812
20240930,145400,16801201420,11030,11010,11040,11010,5403
20240930,145300,16741653560,11010,11020,11040,11010,9492
20240930,145200,16637027570,11020,11040,11040,11000,35275
20240930,145100,16248543740,11040,11060,11070,11030,20870
20240930,145000,16017948130,11060,11060,11070,11060,11805
20240930,144900,15887329350,11060,11070,11070,11060,6562
20240930,144800,15814726670,11070,11080,11090,11070,10869
20240930,144700,15694322810,11080,11070,11080,11060,4838
20240930,144600,15640762450,11070,11070,11080,11070,5550
20240930,144500,15579319730,11070,11080,11080,11070,6113
20240930,144400,15511640650,11080,11090,11100,11080,5596
20240930,144300,15449627890,11090,11100,11100,11090,1109
20240930,144200,15437327520,11100,11090,11110,11080,13297
20240930,144100,15289777430,11090,11090,11110,11090,5981
20240930,144000,15223415230,11090,11070,11090,11070,7257
20240930,143900,15143031740,11090,11090,11090,11070,8836
20240930,143800,15045127250,11090,11090,11100,11090,8370
20240930,143700,14952296860,11100,11100,11100,11090,4803
20240930,143600,14899015490,11100,11100,11110,11100,8354
20240930,143500,14806276780,11110,11100,11110,11100,2142
20240930,143400,14782496160,11110,11110,11130,11110,4533
20240930,143300,14732131450,11110,11100,11120,11100,10051
20240930,143200,14620469140,11110,11110,11110,11100,2943
20240930,143100,14587791150,11110,11110,11120,11110,2983
20240930,143000,14554645910,11110,11100,11120,11100,5913
20240930,142900,14488952890,11110,11110,11110,11100,1701
20240930,142800,14470059510,11100,11110,11120,11100,25913
20240930,142700,14182224860,11110,11120,11120,11110,3566
20240930,142600,14142578590,11120,11120,11130,11110,8945
20240930,142500,14043129300,11120,11120,11130,11120,3430
20240930,142400,14004980630,11130,11130,11130,11120,2465
20240930,142300,13977558920,11120,11120,11130,11120,3096
20240930,142200,13943125330,11130,11120,11130,11120,2361
20240930,142100,13916865160,11120,11130,11150,11120,5081
20240930,142000,13860290020,11150,11140,11150,11140,4314
20240930,141900,13812230120,11140,11140,11150,11140,3018
20240930,141800,13778601040,11140,11150,11150,11140,2259
20240930,141700,13753421700,11150,11140,11150,11120,7602
20240930,141600,13668738430,11130,11140,11150,11130,7487
20240930,141500,13585354390,11140,11150,11150,11140,1545
20240930,141400,13568136580,11150,11140,11150,11140,2723
20240930,141300,13537793370,11150,11140,11150,11140,1927
20240930,141200,13516319600,11140,11150,11150,11140,1854
20240930,141100,13495654950,11150,11150,11160,11150,3514
20240930,141000,13456463540,11150,11150,11160,11150,2708
20240930,140900,13426254700,11150,11160,11160,11150,2001
20240930,140800,13403933680,11170,11160,11170,11150,2937
20240930,140700,13371156070,11170,11160,11170,11160,6710
20240930,140600,13296229150,11170,11170,11180,11160,3739
20240930,140500,13254461770,11180,11170,11180,11160,3051
20240930,140400,13220380230,11180,11160,11180,11150,6508
20240930,140300,13147736770,11160,11150,11160,11150,4832
20240930,140200,13093831200,11150,11150,11150,11140,2364
20240930,140100,13067478650,11150,11150,11150,11140,2269
20240930,140000,13042188300,11150,11150,11150,11140,1650
20240930,135900,13023803170,11140,11140,11150,11130,2553
20240930,135800,12995368430,11130,11140,11150,11130,3516
20240930,135700,12956183150,11130,11130,11140,11120,1426
20240930,135600,12940307430,11120,11140,11140,11120,4622
20240930,135500,12888862620,11140,11130,11140,11130,3028
20240930,135400,12855156610,11140,11150,11150,11130,2525
20240930,135300,12827026860,11150,11150,11160,11140,1797
20240930,135200,12806995350,11160,11160,11170,11150,3342
20240930,135100,12769699860,11170,11150,11170,11150,2006
20240930,135000,12747311520,11160,11170,11180,11150,3833
20240930,134900,12704512070,11180,11150,11190,11140,6472
20240930,134800,12632268410,11150,11120,11150,11110,17574
20240930,134700,12436870390,11120,11140,11150,11110,11099
20240930,134600,12313365800,11140,11170,11180,11110,55029
20240930,134500,11700963410,11180,11170,11190,11160,9969
20240930,134400,11589551560,11170,11190,11200,11170,9095
20240930,134300,11487886080,11180,11190,11200,11180,8407
20240930,134200,11393828080,11190,11190,11240,11180,10370
20240930,134100,11277782980,11200,11200,11210,11170,16074
20240930,134000,11097950830,11210,11220,11220,11200,11470
20240930,133900,10969426750,11220,11260,11270,11210,22384
20240930,133800,10717729420,11270,11290,11300,11260,15608
20240930,133700,10541883680,11290,11300,11300,11290,2905
20240930,133600,10509067990,11300,11290,11300,11260,10111
20240930,133500,10395013450,11270,11320,11320,11270,37386
20240930,133400,9972529690,11320,11320,11320,11310,540
20240930,133300,9966416970,11320,11320,11320,11310,2310
20240930,133200,9940267830,11310,11310,11320,11310,4257
20240930,133100,9892114000,11310,11320,11320,11310,1331
20240930,133000,9877050660,11320,11330,11330,11320,2182
20240930,132900,9852346120,11330,11320,11330,11310,2175
20240930,132800,9827722420,11320,11330,11340,11310,7408
20240930,132700,9743833000,11340,11330,11340,11330,3242
20240930,132600,9707078040,11330,11340,11340,11330,6220
20240930,132500,9636550940,11330,11340,11340,11330,1022
20240930,132400,9624965370,11340,11340,11340,11330,5104
20240930,132300,9567128370,11340,11340,11340,11330,2602
20240930,132200,9537628710,11340,11340,11340,11340,1902
20240930,132100,9516060030,11340,11320,11340,11320,5832
20240930,132000,9449992460,11320,11320,11330,11320,1656
20240930,131900,9431244360,11330,11330,11340,11320,4221
20240930,131800,9383437570,11330,11350,11360,11330,13290
20240930,131700,9232699780,11360,11360,11370,11350,5150
20240930,131600,9174207110,11360,11370,11380,11360,2187
20240930,131500,9149341710,11370,11370,11380,11370,1251
20240930,131400,9135116750,11380,11420,11420,11370,24554
20240930,131300,8855261250,11420,11410,11420,11410,580
20240930,131200,8848642410,11410,11430,11430,11410,3834
20240930,131100,8804861270,11430,11430,11430,11420,514
20240930,131000,8798988700,11430,11430,11430,11420,1388
20240930,130900,8783135970,11430,11420,11430,11420,2075
20240930,130800,8759437130,11420,11420,11420,11420,1085
20240930,130700,8747046430,11420,11410,11420,11410,889
20240930,130600,8736899610,11420,11410,11420,11410,356
20240930,130500,8732836630,11420,11410,11420,11410,642
20240930,130400,8725510550,11420,11410,11420,11410,821
20240930,130300,8716141310,11420,11410,11420,11410,1556
20240930,130200,8698385520,11410,11410,11410,11410,1023
20240930,130100,8686713090,11400,11410,11420,11400,3721
20240930,130000,8644284340,11400,11410,11410,11400,882
20240930,125900,8634228180,11410,11400,11420,11400,1398
20240930,125800,8618281370,11410,11410,11410,11400,1372
20240930,125700,8602629930,11400,11410,11410,11400,838
20240930,125600,8593074440,11410,11410,11410,11400,2869
20240930,125500,8560339180,11400,11400,11410,11400,1166
20240930,125400,8547045940,11400,11400,11410,11400,697
20240930,125300,8539098720,11400,11400,11410,11400,657
20240930,125200,8531608100,11410,11410,11420,11400,2831
20240930,125100,8499307690,11410,11420,11420,11410,1565
20240930,125000,8481438190,11420,11410,11420,11410,610
20240930,124900,8474476990,11410,11420,11420,11410,1779
20240930,124800,8454175910,11410,11420,11420,11410,775
20240930,124700,8445330840,11420,11410,11420,11410,503
20240930,124600,8439590760,11420,11420,11420,11410,91
20240930,124500,8438551560,11410,11430,11430,11410,2555
20240930,124400,8409389920,11420,11420,11430,11420,421
20240930,124300,8404581280,11420,11430,11430,11420,1577
20240930,124200,8386568110,11430,11420,11430,11420,1495
20240930,124100,8369493760,11430,11420,11430,11420,92
20240930,124000,8368442230,11420,11420,11420,11410,2740
20240930,123900,8337157000,11410,11420,11420,11410,803
20240930,123800,8327989640,11410,11410,11420,11410,786
20240930,123700,8319019550,11420,11420,11420,11410,88
20240930,123600,8318014620,11420,11420,11420,11410,615
20240930,123500,8310993380,11430,11420,11430,11420,514
20240930,123400,8305122660,11430,11420,11430,11420,337
20240930,123300,8301273300,11430,11430,11430,11420,899
20240930,123200,8291005110,11430,11420,11430,11420,375
20240930,123100,8286721340,11420,11430,11430,11420,9568
20240930,123000,8177377560,11440,11440,11440,11430,386
20240930,122900,8172964750,11440,11440,11440,11440,1341
20240930,122800,8157623710,11440,11450,11450,11440,642
20240930,122700,8150278370,11450,11450,11460,11450,1941
20240930,122600,8128044310,11450,11440,11450,11430,5343
20240930,122500,8066881190,11440,11440,11440,11430,680
20240930,122400,8059102520,11440,11430,11440,11430,251
20240930,122300,8056231110,11440,11440,11440,11440,1031
20240930,122200,8044436470,11450,11450,11450,11440,333
20240930,122100,8040626070,11440,11430,11450,11430,8030
20240930,122000,7948782570,11430,11430,11430,11420,946
20240930,121900,7937972270,11430,11430,11430,11420,549
20240930,121800,7931697240,11420,11420,11430,11420,646
20240930,121700,7924319050,11430,11420,11430,11420,168
20240930,121600,7922398840,11420,11420,11430,11420,847
20240930,121500,7912725280,11410,11410,11420,11410,1556
20240930,121400,7894955800,11420,11410,11420,11410,333
20240930,121300,7891155420,11410,11420,11420,11410,447
20240930,121200,7886054110,11420,11410,11420,11410,337
20240930,121100,7882208100,11420,11410,11420,11410,474
20240930,121000,7876798550,11410,11420,11420,11410,378
20240930,120900,7872484240,11410,11400,11420,11400,911
20240930,120800,7862087590,11410,11390,11420,11390,5743
20240930,120700,7796608810,11400,11400,11400,11390,380
20240930,120600,7792276840,11400,11390,11400,11390,98
20240930,120500,7791159680,11400,11380,11400,11380,397
20240930,120400,7786637040,11390,11390,11400,11390,1970
20240930,120300,7764197910,11390,11390,11400,11390,223
20240930,120200,7761655980,11390,11410,11410,11390,5278
20240930,120100,7701500910,11400,11410,11410,11400,849
20240930,120000,7691819620,11410,11410,11410,11400,775
20240930,115900,7682977910,11410,11410,11410,11400,3288
20240930,115800,7645464930,11410,11410,11420,11410,1169
20240930,115700,7632124980,11420,11410,11420,11410,626
20240930,115600,7624978640,11410,11410,11430,11410,912
20240930,115500,7614570850,11430,11410,11430,11410,759
20240930,115400,7605905390,11420,11420,11420,11410,731
20240930,115300,7597560910,11420,11410,11420,11410,412
20240930,115200,7592857950,11410,11420,11420,11410,511
20240930,115100,7587022360,11420,11430,11430,11420,487
20240930,115000,7581459140,11430,11430,11430,11420,259
20240930,114900,7578498800,11430,11430,11430,11420,771
20240930,114800,7569692070,11430,11420,11430,11420,156
20240930,114700,7567909020,11430,11410,11430,11410,1661
20240930,114600,7548942270,11410,11410,11420,11410,218
20240930,114500,7546452790,11410,11410,11430,11410,3620
20240930,114400,7505144960,11410,11430,11440,11410,2033
20240930,114300,7481923110,11430,11440,11440,11420,450
20240930,114200,7476782080,11440,11420,11440,11420,3486
20240930,114100,7436938720,11430,11420,11430,11420,445
20240930,114000,7431855910,11410,11420,11430,11410,1269
20240930,113900,7417363620,11410,11410,11420,11410,1364
20240930,113800,7401800200,11400,11410,11410,11400,275
20240930,113700,7398662620,11410,11420,11430,11410,1409
20240930,113600,7382578980,11420,11410,11420,11400,607
20240930,113500,7375653230,11410,11420,11420,11410,575
20240930,113400,7369091100,11410,11420,11420,11400,1318
20240930,113300,7354057100,11420,11420,11430,11420,1281
20240930,113200,7339416720,11420,11420,11430,11410,1330
20240930,113100,7324229260,11430,11420,11430,11420,1185
20240930,113000,7310694910,11420,11410,11420,11410,312
20240930,112900,7307132340,11420,11420,11420,11410,281
20240930,112800,7303923520,11410,11420,11420,11410,193
20240930,112700,7301719490,11420,11420,11420,11410,868
20240930,112600,7291807000,11390,11400,11400,11390,1074
20240930,112500,7279563430,11390,11420,11420,11390,5606
20240930,112400,7215589910,11430,11420,11430,11420,2322
20240930,112300,7189069780,11420,11420,11420,11410,179
20240930,112200,7187025630,11410,11410,11420,11400,1597
20240930,112100,7168805320,11410,11400,11410,11400,522
20240930,112000,7162849340,11400,11400,11410,11400,506
20240930,111900,7157079420,11410,11400,11410,11390,2224
20240930,111800,7131725710,11400,11400,11400,11390,761
20240930,111700,7123054730,11390,11370,11390,11370,3603
20240930,111600,7082027950,11370,11370,11380,11360,1261
20240930,111500,7067688330,11370,11380,11380,11370,889
20240930,111400,7057577340,11370,11370,11380,11370,391
20240930,111300,7053130140,11370,11370,11380,11360,1436
20240930,111200,7036802820,11370,11370,11370,11360,3244
20240930,111100,6999923760,11370,11370,11370,11360,2166
20240930,111000,6975296550,11370,11380,11390,11370,2562
20240930,110900,6946142130,11390,11390,11390,11380,409
20240930,110800,6941485650,11380,11390,11390,11380,1135
20240930,110700,6928566890,11390,11380,11390,11380,1620
20240930,110600,6910128560,11380,11370,11380,11370,455
20240930,110500,6904951790,11390,11380,11390,11380,481
20240930,110400,6899477510,11380,11370,11380,11360,2296
20240930,110300,6873370750,11370,11360,11370,11360,1536
20240930,110200,6855906890,11370,11360,11370,11360,691
20240930,110100,6848053510,11380,11370,11380,11360,1673
20240930,110000,6829029570,11380,11370,11380,11370,1443
20240930,105900,6812612300,11370,11370,11370,11360,1052
20240930,105800,6800658730,11370,11350,11370,11350,4873
20240930,105700,6745293320,11350,11350,11360,11350,1804
20240930,105600,6724815740,11350,11350,11360,11340,10429
20240930,105500,6606445690,11360,11360,11360,11350,3922
20240930,105400,6561893140,11360,11370,11370,11360,5083
20240930,105300,6504146360,11370,11370,11370,11360,2043
20240930,105200,6480934740,11360,11370,11370,11360,2119
20240930,105100,6456842030,11370,11380,11380,11370,883
20240930,105000,6446800470,11370,11370,11380,11370,188
20240930,104900,6444661930,11370,11370,11370,11360,943
20240930,104800,6433940750,11370,11380,11380,11360,5562
20240930,104700,6370700170,11380,11380,11380,11370,6066
20240930,104600,6301708880,11380,11390,11390,11380,5354
20240930,104500,6240734150,11390,11410,11410,11390,4532
20240930,104400,6189072810,11410,11410,11420,11400,6010
20240930,104300,6120501580,11420,11410,11420,11410,5210
20240930,104200,6061022730,11410,11420,11430,11410,3353
20240930,104100,6022734130,11420,11420,11430,11420,639
20240930,104000,6015434450,11420,11430,11430,11420,973
20240930,103900,6004319530,11430,11430,11430,11420,1001
20240930,103800,5992886340,11430,11420,11430,11420,1960
20240930,103700,5970495360,11420,11430,11430,11420,937
20240930,103600,5959790480,11420,11430,11430,11420,200
20240930,103500,5957505000,11430,11420,11430,11420,960
20240930,103400,5946537000,11420,11420,11430,11420,874
20240930,103300,5936555680,11410,11440,11440,11410,1256
20240930,103200,5922207730,11430,11420,11440,11420,632
20240930,103100,5914983920,11410,11420,11430,11410,3050
20240930,103000,5880148090,11420,11420,11420,11410,2107
20240930,102900,5856098890,11410,11410,11420,11410,2083
20240930,102800,5832328290,11410,11420,11420,11410,338
20240930,102700,5828469750,11410,11420,11420,11410,5610
20240930,102600,5764450640,11430,11430,11430,11420,527
20240930,102500,5758429450,11420,11420,11430,11420,1197
20240930,102400,5744757680,11430,11430,11430,11420,1759
20240930,102300,5724652430,11430,11420,11440,11420,1217
20240930,102200,5710743290,11420,11430,11430,11420,2975
20240930,102100,5676753190,11440,11430,11440,11420,1405
20240930,102000,5660693160,11430,11420,11430,11420,1371
20240930,101900,5645027760,11430,11430,11430,11420,1389
20240930,101800,5629162200,11430,11410,11430,11410,996
20240930,101700,5617786850,11420,11410,11420,11410,474
20240930,101600,5612374360,11410,11420,11420,11410,963
20240930,101500,5601378470,11420,11410,11420,11400,4100
20240930,101400,5554584860,11410,11410,11410,11400,1826
20240930,101300,5533762570,11400,11410,11420,11400,5146
20240930,101200,5475078460,11410,11420,11430,11410,2689
20240930,101100,5444381460,11430,11420,11430,11420,1578
20240930,101000,5426359790,11420,11450,11450,11420,16456
20240930,100900,5238198320,11450,11450,11450,11440,1584
20240930,100800,5220070180,11440,11450,11450,11440,1088
20240930,100700,5207621520,11440,11450,11450,11440,1064
20240930,100600,5195444860,11450,11450,11460,11440,1858
20240930,100500,5174175830,11460,11450,11460,11450,1009
20240930,100400,5162617520,11450,11460,11470,11450,1643
20240930,100300,5143796250,11460,11440,11470,11440,2099
20240930,100200,5119747360,11460,11460,11460,11440,3849
20240930,100100,5075655790,11480,11490,11490,11470,3126
20240930,100000,5039764880,11490,11490,11490,11480,2133
20240930,095900,5015267430,11500,11490,11500,11490,1650
20240930,095800,4996300790,11480,11490,11490,11470,2578
20240930,095700,4966711210,11490,11490,11500,11480,1711
20240930,095600,4947050370,11500,11490,11500,11480,3103
20240930,095500,4911409290,11490,11490,11500,11490,1206
20240930,095400,4897549410,11490,11490,11500,11480,4268
20240930,095300,4848491180,11500,11470,11500,11470,4801
20240930,095200,4793383020,11470,11480,11480,11470,1828
20240930,095100,4772405380,11480,11480,11490,11480,1583
20240930,095000,4754228860,11480,11470,11480,11460,3931
20240930,094900,4709130190,11480,11480,11480,11460,1991
20240930,094800,4686289800,11480,11490,11490,11470,1423
20240930,094700,4669962020,11470,11490,11500,11470,5231
20240930,094600,4609914680,11490,11520,11520,11490,3327
20240930,094500,4571657460,11510,11520,11520,11510,2488
20240930,094400,4543014370,11520,11520,11530,11500,2134
20240930,094300,4518448770,11520,11500,11530,11490,10667
20240930,094200,4395660470,11490,11490,11500,11480,1459
20240930,094100,4378900490,11490,11500,11500,11480,1792
20240930,094000,4358313120,11500,11460,11500,11460,17022
20240930,093900,4162997760,11460,11470,11470,11450,2537
20240930,093800,4133926990,11470,11450,11470,11440,6765
20240930,093700,4056459410,11450,11420,11460,11420,11243
20240930,093600,3927849020,11430,11430,11430,11410,4128
20240930,093500,3880722000,11420,11420,11430,11410,1012
20240930,093400,3869162210,11410,11440,11450,11410,6208
20240930,093300,3798195000,11440,11440,11450,11430,3445
20240930,093200,3758788640,11440,11450,11450,11420,7755
20240930,093100,3670105680,11440,11440,11440,11430,3023
20240930,093000,3635523180,11440,11410,11440,11400,2554
20240930,092900,3606345280,11410,11420,11420,11400,5349
20240930,092800,3545327680,11410,11430,11430,11410,5806
20240930,092700,3478997130,11430,11440,11450,11430,2929
20240930,092600,3445490540,11440,11440,11440,11430,4099
20240930,092500,3398599970,11430,11440,11440,11430,1805
20240930,092400,3377955550,11440,11440,11440,11430,1702
20240930,092300,3358497360,11430,11440,11440,11430,1340
20240930,092200,3343177150,11430,11440,11450,11430,1396
20240930,092100,3327209850,11440,11430,11470,11430,5176
20240930,092000,3267945770,11420,11410,11430,11410,7609
20240930,091900,3181092990,11420,11450,11450,11400,18017
20240930,091800,2975217790,11440,11520,11530,11440,13987
20240930,091700,2814614360,11520,11490,11540,11490,1753
20240930,091600,2794413300,11490,11520,11530,11490,13071
20240930,091500,2643994910,11510,11540,11540,11500,6991
20240930,091400,2563467520,11540,11530,11540,11530,3098
20240930,091300,2527726450,11530,11530,11540,11520,5037
20240930,091200,2469654660,11530,11570,11570,11530,4067
20240930,091100,2422678670,11560,11590,11600,11540,16021
20240930,091000,2237328260,11590,11630,11630,11590,10920
20240930,090900,2110575240,11620,11660,11660,11610,33804
20240930,090800,1717011420,11660,11650,11670,11630,20213
20240930,090700,1481562750,11640,11620,11650,11610,21730
20240930,090600,1228837090,11610,11540,11610,11540,22167
20240930,090500,972028130,11540,11520,11560,11510,5449
20240930,090400,909176860,11520,11530,11550,11510,6211
20240930,090300,837566110,11520,11580,11580,11510,14729
20240930,090200,667492570,11570,11580,11620,11570,16277
20240930,090100,478781260,11580,11550,11590,11530,15684
20240930,090000,297479550,11540,11530,11580,11530,25646