KissMeData/220100/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204500,87839851650,27000,27000,27000,27000,26975
20240930,204400,87839851650,27000,27000,27000,27000,0
20240930,204300,87839851650,27000,27000,27000,27000,0
20240930,204200,87839851650,27000,27000,27000,27000,0
20240930,204100,87839851650,27000,27000,27000,27000,0
20240930,204000,87839851650,27000,27000,27000,27000,0
20240930,203900,87839851650,27000,27000,27000,27000,0
20240930,203800,87839851650,27000,27000,27000,27000,0
20240930,203700,87839851650,27000,27000,27000,27000,0
20240930,203600,87839851650,27000,27000,27000,27000,0
20240930,203500,87839851650,27000,27000,27000,27000,0
20240930,203400,87839851650,27000,27000,27000,27000,0
20240930,203300,87839851650,27000,27000,27000,27000,0
20240930,203200,87839851650,27000,27000,27000,27000,0
20240930,203100,87839851650,27000,27000,27000,27000,0
20240930,203000,87839851650,27000,27000,27000,27000,0
20240930,202900,87839851650,27000,27000,27000,27000,0
20240930,202800,87839851650,27000,27000,27000,27000,0
20240930,202700,87839851650,27000,27000,27000,27000,0
20240930,202600,87839851650,27000,27000,27000,27000,0
20240930,202500,87839851650,27000,27000,27000,27000,0
20240930,202400,87839851650,27000,27000,27000,27000,0
20240930,202300,87839851650,27000,27000,27000,27000,0
20240930,202200,87839851650,27000,27000,27000,27000,0
20240930,202100,87839851650,27000,27000,27000,27000,0
20240930,202000,87839851650,27000,27000,27000,27000,0
20240930,201900,87839851650,27000,27000,27000,27000,0
20240930,201800,87839851650,27000,27000,27000,27000,0
20240930,201700,87839851650,27000,27000,27000,27000,0
20240930,201600,87839851650,27000,27000,27000,27000,0
20240930,201500,87839851650,27000,27000,27000,27000,26975
20240930,201400,87839851650,27000,27000,27000,27000,0
20240930,201300,87839851650,27000,27000,27000,27000,0
20240930,201200,87839851650,27000,27000,27000,27000,0
20240930,201100,87839851650,27000,27000,27000,27000,0
20240930,201000,87839851650,27000,27000,27000,27000,0
20240930,200900,87839851650,27000,27000,27000,27000,0
20240930,200800,87839851650,27000,27000,27000,27000,0
20240930,200700,87839851650,27000,27000,27000,27000,0
20240930,200600,87839851650,27000,27000,27000,27000,0
20240930,200500,87839851650,27000,27000,27000,27000,0
20240930,200400,87839851650,27000,27000,27000,27000,0
20240930,200300,87839851650,27000,27000,27000,27000,0
20240930,200200,87839851650,27000,27000,27000,27000,0
20240930,200100,87839851650,27000,27000,27000,27000,0
20240930,200000,87839851650,27000,27000,27000,27000,0
20240930,195900,87839851650,27000,27000,27000,27000,0
20240930,195800,87839851650,27000,27000,27000,27000,0
20240930,195700,87839851650,27000,27000,27000,27000,0
20240930,195600,87839851650,27000,27000,27000,27000,0
20240930,195500,87839851650,27000,27000,27000,27000,0
20240930,195400,87839851650,27000,27000,27000,27000,0
20240930,195300,87839851650,27000,27000,27000,27000,0
20240930,195200,87839851650,27000,27000,27000,27000,0
20240930,195100,87839851650,27000,27000,27000,27000,0
20240930,195000,87839851650,27000,27000,27000,27000,0
20240930,194900,87839851650,27000,27000,27000,27000,0
20240930,194800,87839851650,27000,27000,27000,27000,0
20240930,194700,87839851650,27000,27000,27000,27000,0
20240930,194600,87839851650,27000,27000,27000,27000,0
20240930,194500,87839851650,27000,27000,27000,27000,26975
20240930,194400,87839851650,27000,27000,27000,27000,0
20240930,194300,87839851650,27000,27000,27000,27000,0
20240930,194200,87839851650,27000,27000,27000,27000,0
20240930,194100,87839851650,27000,27000,27000,27000,0
20240930,194000,87839851650,27000,27000,27000,27000,0
20240930,193900,87839851650,27000,27000,27000,27000,0
20240930,193800,87839851650,27000,27000,27000,27000,0
20240930,193700,87839851650,27000,27000,27000,27000,0
20240930,193600,87839851650,27000,27000,27000,27000,0
20240930,193500,87839851650,27000,27000,27000,27000,0
20240930,193400,87839851650,27000,27000,27000,27000,0
20240930,193300,87839851650,27000,27000,27000,27000,0
20240930,193200,87839851650,27000,27000,27000,27000,0
20240930,193100,87839851650,27000,27000,27000,27000,0
20240930,193000,87839851650,27000,27000,27000,27000,0
20240930,192900,87839851650,27000,27000,27000,27000,0
20240930,192800,87839851650,27000,27000,27000,27000,0
20240930,192700,87839851650,27000,27000,27000,27000,0
20240930,192600,87839851650,27000,27000,27000,27000,0
20240930,192500,87839851650,27000,27000,27000,27000,0
20240930,192400,87839851650,27000,27000,27000,27000,0
20240930,192300,87839851650,27000,27000,27000,27000,0
20240930,192200,87839851650,27000,27000,27000,27000,0
20240930,192100,87839851650,27000,27000,27000,27000,0
20240930,192000,87839851650,27000,27000,27000,27000,0
20240930,191900,87839851650,27000,27000,27000,27000,0
20240930,191800,87839851650,27000,27000,27000,27000,0
20240930,191700,87839851650,27000,27000,27000,27000,0
20240930,191600,87839851650,27000,27000,27000,27000,0
20240930,191500,87839851650,27000,27000,27000,27000,26975
20240930,191400,87839851650,27000,27000,27000,27000,0
20240930,191300,87839851650,27000,27000,27000,27000,0
20240930,191200,87839851650,27000,27000,27000,27000,0
20240930,191100,87839851650,27000,27000,27000,27000,0
20240930,191000,87839851650,27000,27000,27000,27000,0
20240930,190900,87839851650,27000,27000,27000,27000,0
20240930,190800,87839851650,27000,27000,27000,27000,0
20240930,190700,87839851650,27000,27000,27000,27000,0
20240930,190600,87839851650,27000,27000,27000,27000,0
20240930,190500,87839851650,27000,27000,27000,27000,0
20240930,190400,87839851650,27000,27000,27000,27000,0
20240930,190300,87839851650,27000,27000,27000,27000,0
20240930,190200,87839851650,27000,27000,27000,27000,0
20240930,190100,87839851650,27000,27000,27000,27000,0
20240930,190000,87839851650,27000,27000,27000,27000,0
20240930,185900,87839851650,27000,27000,27000,27000,0
20240930,185800,87839851650,27000,27000,27000,27000,0
20240930,185700,87839851650,27000,27000,27000,27000,0
20240930,185600,87839851650,27000,27000,27000,27000,0
20240930,185500,87839851650,27000,27000,27000,27000,0
20240930,185400,87839851650,27000,27000,27000,27000,0
20240930,185300,87839851650,27000,27000,27000,27000,0
20240930,185200,87839851650,27000,27000,27000,27000,0
20240930,185100,87839851650,27000,27000,27000,27000,0
20240930,185000,87839851650,27000,27000,27000,27000,0
20240930,184900,87839851650,27000,27000,27000,27000,0
20240930,184800,87839851650,27000,27000,27000,27000,0
20240930,184700,87839851650,27000,27000,27000,27000,0
20240930,184600,87839851650,27000,27000,27000,27000,0
20240930,184500,87839851650,27000,27000,27000,27000,26975
20240930,184400,87839851650,27000,27000,27000,27000,0
20240930,184300,87839851650,27000,27000,27000,27000,0
20240930,184200,87839851650,27000,27000,27000,27000,0
20240930,184100,87839851650,27000,27000,27000,27000,0
20240930,184000,87839851650,27000,27000,27000,27000,0
20240930,183900,87839851650,27000,27000,27000,27000,0
20240930,183800,87839851650,27000,27000,27000,27000,0
20240930,183700,87839851650,27000,27000,27000,27000,0
20240930,183600,87839851650,27000,27000,27000,27000,0
20240930,183500,87839851650,27000,27000,27000,27000,0
20240930,183400,87839851650,27000,27000,27000,27000,0
20240930,183300,87839851650,27000,27000,27000,27000,0
20240930,183200,87839851650,27000,27000,27000,27000,0
20240930,183100,87839851650,27000,27000,27000,27000,0
20240930,183000,87839851650,27000,27000,27000,27000,0
20240930,182900,87839851650,27000,27000,27000,27000,0
20240930,182800,87839851650,27000,27000,27000,27000,0
20240930,182700,87839851650,27000,27000,27000,27000,0
20240930,182600,87839851650,27000,27000,27000,27000,0
20240930,182500,87839851650,27000,27000,27000,27000,0
20240930,182400,87839851650,27000,27000,27000,27000,0
20240930,182300,87839851650,27000,27000,27000,27000,0
20240930,182200,87839851650,27000,27000,27000,27000,0
20240930,182100,87839851650,27000,27000,27000,27000,0
20240930,182000,87839851650,27000,27000,27000,27000,0
20240930,181900,87839851650,27000,27000,27000,27000,0
20240930,181800,87839851650,27000,27000,27000,27000,0
20240930,181700,87839851650,27000,27000,27000,27000,0
20240930,181600,87839851650,27000,27000,27000,27000,0
20240930,181500,87839851650,27000,27000,27000,27000,26975
20240930,181400,87839851650,27000,27000,27000,27000,0
20240930,181300,87839851650,27000,27000,27000,27000,0
20240930,181200,87839851650,27000,27000,27000,27000,0
20240930,181100,87839851650,27000,27000,27000,27000,0
20240930,181000,87839851650,27000,27000,27000,27000,0
20240930,180900,87839851650,27000,27000,27000,27000,0
20240930,180800,87839851650,27000,27000,27000,27000,0
20240930,180700,87839851650,27000,27000,27000,27000,0
20240930,180600,87839851650,27000,27000,27000,27000,0
20240930,180500,87839851650,27000,27000,27000,27000,0
20240930,180400,87839851650,27000,27000,27000,27000,0
20240930,180300,87839851650,27000,27000,27000,27000,0
20240930,180200,87839851650,27000,27000,27000,27000,0
20240930,180100,87839851650,27000,27000,27000,27000,0
20240930,180000,87839851650,27000,27000,27000,27000,0
20240930,175900,87839851650,27000,27000,27000,27000,0
20240930,175800,87839851650,27000,27000,27000,27000,0
20240930,175700,87839851650,27000,27000,27000,27000,0
20240930,175600,87839851650,27000,27000,27000,27000,0
20240930,175500,87839851650,27000,27000,27000,27000,0
20240930,175400,87839851650,27000,27000,27000,27000,0
20240930,175300,87839851650,27000,27000,27000,27000,0
20240930,175200,87839851650,27000,27000,27000,27000,0
20240930,175100,87839851650,27000,27000,27000,27000,0
20240930,175000,87839851650,27000,27000,27000,27000,0
20240930,174900,87839851650,27000,27000,27000,27000,0
20240930,174800,87839851650,27000,27000,27000,27000,0
20240930,174700,87839851650,27000,27000,27000,27000,0
20240930,174600,87839851650,27000,27000,27000,27000,0
20240930,174500,87839851650,27000,27000,27000,27000,26975
20240930,174400,87839851650,27000,27000,27000,27000,0
20240930,174300,87839851650,27000,27000,27000,27000,0
20240930,174200,87839851650,27000,27000,27000,27000,0
20240930,174100,87839851650,27000,27000,27000,27000,0
20240930,174000,87839851650,27000,27000,27000,27000,0
20240930,173900,87839851650,27000,27000,27000,27000,0
20240930,173800,87839851650,27000,27000,27000,27000,0
20240930,173700,87839851650,27000,27000,27000,27000,0
20240930,173600,87839851650,27000,27000,27000,27000,0
20240930,173500,87839851650,27000,27000,27000,27000,0
20240930,173400,87839851650,27000,27000,27000,27000,0
20240930,173300,87839851650,27000,27000,27000,27000,0
20240930,173200,87839851650,27000,27000,27000,27000,0
20240930,173100,87839851650,27000,27000,27000,27000,0
20240930,173000,87839851650,27000,27000,27000,27000,0
20240930,172900,87839851650,27000,27000,27000,27000,0
20240930,172800,87839851650,27000,27000,27000,27000,0
20240930,172700,87839851650,27000,27000,27000,27000,0
20240930,172600,87839851650,27000,27000,27000,27000,0
20240930,172500,87839851650,27000,27000,27000,27000,0
20240930,172400,87839851650,27000,27000,27000,27000,0
20240930,172300,87839851650,27000,27000,27000,27000,0
20240930,172200,87839851650,27000,27000,27000,27000,0
20240930,172100,87839851650,27000,27000,27000,27000,0
20240930,172000,87839851650,27000,27000,27000,27000,0
20240930,171900,87839851650,27000,27000,27000,27000,0
20240930,171800,87839851650,27000,27000,27000,27000,0
20240930,171700,87839851650,27000,27000,27000,27000,0
20240930,171600,87839851650,27000,27000,27000,27000,0
20240930,171500,87839851650,27000,27000,27000,27000,26975
20240930,171400,87839851650,27000,27000,27000,27000,0
20240930,171300,87839851650,27000,27000,27000,27000,0
20240930,171200,87839851650,27000,27000,27000,27000,0
20240930,171100,87839851650,27000,27000,27000,27000,0
20240930,171000,87839851650,27000,27000,27000,27000,0
20240930,170900,87839851650,27000,27000,27000,27000,0
20240930,170800,87839851650,27000,27000,27000,27000,0
20240930,170700,87839851650,27000,27000,27000,27000,0
20240930,170600,87839851650,27000,27000,27000,27000,0
20240930,170500,87839851650,27000,27000,27000,27000,0
20240930,170400,87839851650,27000,27000,27000,27000,0
20240930,170300,87839851650,27000,27000,27000,27000,0
20240930,170200,87839851650,27000,27000,27000,27000,0
20240930,170100,87839851650,27000,27000,27000,27000,0
20240930,170000,87839851650,27000,27000,27000,27000,0
20240930,165900,87839851650,27000,27000,27000,27000,0
20240930,165800,87839851650,27000,27000,27000,27000,0
20240930,165700,87839851650,27000,27000,27000,27000,0
20240930,165600,87839851650,27000,27000,27000,27000,0
20240930,165500,87839851650,27000,27000,27000,27000,0
20240930,165400,87839851650,27000,27000,27000,27000,0
20240930,165300,87839851650,27000,27000,27000,27000,0
20240930,165200,87839851650,27000,27000,27000,27000,0
20240930,165100,87839851650,27000,27000,27000,27000,0
20240930,165000,87839851650,27000,27000,27000,27000,0
20240930,164900,87839851650,27000,27000,27000,27000,0
20240930,164800,87839851650,27000,27000,27000,27000,0
20240930,164700,87839851650,27000,27000,27000,27000,0
20240930,164600,87839851650,27000,27000,27000,27000,0
20240930,164500,87839851650,27000,27000,27000,27000,26975
20240930,164400,87839851650,27000,27000,27000,27000,0
20240930,164300,87839851650,27000,27000,27000,27000,0
20240930,164200,87839851650,27000,27000,27000,27000,0
20240930,164100,87839851650,27000,27000,27000,27000,0
20240930,164000,87839851650,27000,27000,27000,27000,0
20240930,163900,87839851650,27000,27000,27000,27000,0
20240930,163800,87839851650,27000,27000,27000,27000,0
20240930,163700,87839851650,27000,27000,27000,27000,0
20240930,163600,87839851650,27000,27000,27000,27000,0
20240930,163500,87839851650,27000,27000,27000,27000,0
20240930,163400,87839851650,27000,27000,27000,27000,0
20240930,163300,87839851650,27000,27000,27000,27000,0
20240930,163200,87839851650,27000,27000,27000,27000,0
20240930,163100,87839851650,27000,27000,27000,27000,0
20240930,163000,87839851650,27000,27000,27000,27000,0
20240930,162900,87839851650,27000,27000,27000,27000,0
20240930,162800,87839851650,27000,27000,27000,27000,0
20240930,162700,87839851650,27000,27000,27000,27000,0
20240930,162600,87839851650,27000,27000,27000,27000,0
20240930,162500,87839851650,27000,27000,27000,27000,0
20240930,162400,87839851650,27000,27000,27000,27000,0
20240930,162300,87839851650,27000,27000,27000,27000,0
20240930,162200,87839851650,27000,27000,27000,27000,0
20240930,162100,87839851650,27000,27000,27000,27000,0
20240930,162000,87839851650,27000,27000,27000,27000,0
20240930,161900,87839851650,27000,27000,27000,27000,0
20240930,161800,87839851650,27000,27000,27000,27000,0
20240930,161700,87839851650,27000,27000,27000,27000,0
20240930,161600,87839851650,27000,27000,27000,27000,0
20240930,161500,87839851650,27000,27000,27000,27000,26975
20240930,161400,87839851650,27000,27000,27000,27000,0
20240930,161300,87839851650,27000,27000,27000,27000,0
20240930,161200,87839851650,27000,27000,27000,27000,0
20240930,161100,87839851650,27000,27000,27000,27000,0
20240930,161000,87839851650,27000,27000,27000,27000,0
20240930,160900,87839851650,27000,27000,27000,27000,0
20240930,160800,87839851650,27000,27000,27000,27000,0
20240930,160700,87839851650,27000,27000,27000,27000,0
20240930,160600,87839851650,27000,27000,27000,27000,0
20240930,160500,87839851650,27000,27000,27000,27000,0
20240930,160400,87839851650,27000,27000,27000,27000,0
20240930,160300,87839851650,27000,27000,27000,27000,0
20240930,160200,87839851650,27000,27000,27000,27000,0
20240930,160100,87839851650,27000,27000,27000,27000,0
20240930,160000,87839851650,27000,27000,27000,27000,0
20240930,155900,87839851650,27000,27000,27000,27000,0
20240930,155800,87839851650,27000,27000,27000,27000,0
20240930,155700,87839851650,27000,27000,27000,27000,0
20240930,155600,87839851650,27000,27000,27000,27000,0
20240930,155500,87839851650,27000,27000,27000,27000,0
20240930,155400,87839851650,27000,27000,27000,27000,0
20240930,155300,87839851650,27000,27000,27000,27000,0
20240930,155200,87839851650,27000,27000,27000,27000,0
20240930,155100,87839851650,27000,27000,27000,27000,0
20240930,155000,87839851650,27000,27000,27000,27000,0
20240930,154900,87839851650,27000,27000,27000,27000,0
20240930,154800,87839851650,27000,27000,27000,27000,0
20240930,154700,87839851650,27000,27000,27000,27000,0
20240930,154600,87839851650,27000,27000,27000,27000,0
20240930,154500,87839851650,27000,27000,27000,27000,26975
20240930,154400,87839851650,27000,27000,27000,27000,0
20240930,154300,87839851650,27000,27000,27000,27000,0
20240930,154200,87839851650,27000,27000,27000,27000,0
20240930,154100,87839851650,27000,27000,27000,27000,0
20240930,154000,87839851650,27000,27000,27000,27000,0
20240930,153900,87839851650,27000,27000,27000,27000,0
20240930,153800,87839851650,27000,27000,27000,27000,0
20240930,153700,87839851650,27000,27000,27000,27000,0
20240930,153600,87839851650,27000,27000,27000,27000,0
20240930,153500,87839851650,27000,27000,27000,27000,0
20240930,153400,87839851650,27000,27000,27000,27000,0
20240930,153300,87839851650,27000,27000,27000,27000,0
20240930,153200,87839851650,27000,27000,27000,27000,0
20240930,153100,87839851650,27000,27000,27000,27000,0
20240930,153000,87839851650,27000,27000,27000,27000,26975
20240930,152900,87111526650,26950,26950,26950,26950,0
20240930,152800,87111526650,26950,26950,26950,26950,0
20240930,152700,87111526650,26950,26950,26950,26950,0
20240930,152600,87111526650,26950,26950,26950,26950,0
20240930,152500,87111526650,26950,26950,26950,26950,0
20240930,152400,87111526650,26950,26950,26950,26950,0
20240930,152300,87111526650,26950,26950,26950,26950,0
20240930,152200,87111526650,26950,26950,26950,26950,0
20240930,152100,87111526650,26950,26950,26950,26950,0
20240930,152000,87111526650,26950,26950,26950,26950,0
20240930,151900,87111526650,26950,27000,27000,26850,5418
20240930,151800,86965495800,27000,26950,27000,26850,2896
20240930,151700,86887516050,27000,26750,27050,26750,5336
20240930,151600,86743892400,26750,26850,26850,26700,2711
20240930,151500,86671284900,26700,26750,26800,26700,5524
20240930,151400,86523490100,26800,26700,26900,26700,3023
20240930,151300,86442580400,26750,26800,26800,26650,4757
20240930,151200,86315423500,26800,26850,26950,26750,6603
20240930,151100,86138035200,26900,27000,27000,26900,1595
20240930,151000,86095127350,26900,26900,27000,26900,4843
20240930,150900,85964733000,26950,26900,27000,26900,6633
20240930,150800,85785945950,26950,26900,26950,26850,1711
20240930,150700,85739915650,26900,27000,27000,26850,5776
20240930,150600,85584404550,27000,26950,27050,26900,4161
20240930,150500,85472064750,26900,26950,26950,26900,3141
20240930,150400,85387482800,26950,27000,27000,26900,3299
20240930,150300,85298629550,26900,26850,27000,26800,4109
20240930,150200,85188210450,26850,26900,26900,26750,2700
20240930,150100,85115776500,26900,27000,27000,26900,2802
20240930,150000,85040343000,26950,27100,27150,26900,6096
20240930,145900,84875975200,27050,27200,27200,27050,972
20240930,145800,84849586500,27150,27150,27200,27150,1008
20240930,145700,84822207950,27150,27000,27200,27000,1268
20240930,145600,84787855600,27000,27100,27100,27000,2799
20240930,145500,84712242550,27100,27100,27150,27000,2537
20240930,145400,84643627200,27100,27200,27250,27000,4738
20240930,145300,84514950900,27200,27200,27300,27150,5759
20240930,145200,84358152550,27200,27000,27250,26950,7925
20240930,145100,84142907700,27000,27050,27150,27000,5476
20240930,145000,83994762450,27050,27000,27150,27000,5762
20240930,144900,83838520450,27000,26850,27000,26850,4383
20240930,144800,83720318150,26850,26900,26900,26700,3487
20240930,144700,83626893650,26900,26850,26950,26800,1942
20240930,144600,83574668400,26850,26800,26900,26750,2334
20240930,144500,83512123500,26850,26750,26900,26750,702
20240930,144400,83493303850,26750,26950,26950,26750,7276
20240930,144300,83298406800,26950,27050,27100,26900,7940
20240930,144200,83083977250,27050,26900,27050,26850,4603
20240930,144100,82959866850,26850,26700,27000,26650,11261
20240930,144000,82657356700,26700,26600,26750,26600,8243
20240930,143900,82437560400,26600,26600,26700,26400,17874
20240930,143800,81962285900,26600,26900,26950,26550,16521
20240930,143700,81521103000,26850,27200,27200,26850,14786
20240930,143600,81122065450,27200,27200,27250,27150,3588
20240930,143500,81024544700,27200,27300,27350,27200,1871
20240930,143400,80973516450,27300,27400,27450,27300,2255
20240930,143300,80911820900,27350,27400,27450,27350,4555
20240930,143200,80787026150,27450,27250,27500,27200,6120
20240930,143100,80619598300,27250,27300,27350,27150,3130
20240930,143000,80534385000,27300,27150,27300,27150,5709
20240930,142900,80378996400,27200,27050,27350,27000,15838
20240930,142800,79948065850,27050,27300,27300,26850,32850
20240930,142700,79058741350,27300,27250,27350,27250,6693
20240930,142600,78876072350,27250,27400,27400,27250,15354
20240930,142500,78457238850,27450,27500,27500,27400,4292
20240930,142400,78339389950,27500,27350,27550,27350,11653
20240930,142300,78019420650,27350,27450,27450,27300,7635
20240930,142200,77810324100,27450,27600,27600,27450,2858
20240930,142100,77731632450,27600,27400,27600,27400,5513
20240930,142000,77580037400,27450,27450,27550,27400,4790
20240930,141900,77448509900,27450,27700,27700,27450,7859
20240930,141800,77232038050,27700,27600,27800,27600,10832
20240930,141700,76932195550,27600,27500,27600,27500,2019
20240930,141600,76876560500,27500,27550,27600,27500,2805
20240930,141500,76799284350,27550,27500,27600,27450,5076
20240930,141400,76659622200,27500,27650,27650,27500,5017
20240930,141300,76521237700,27650,27550,27700,27550,3475
20240930,141200,76425302950,27550,27650,27700,27550,8378
20240930,141100,76193819350,27700,27900,27950,27600,16677
20240930,141000,75730384700,27900,27850,28000,27850,30819
20240930,140900,74869338150,27800,27750,27850,27600,7583
20240930,140800,74658801400,27700,27600,27750,27550,7327
20240930,140700,74456196450,27650,27500,27750,27500,8184
20240930,140600,74229773500,27500,27350,27600,27350,8505
20240930,140500,73995821150,27400,27350,27500,27350,4977
20240930,140400,73859424650,27350,27550,27550,27350,5531
20240930,140300,73707495200,27550,27700,27750,27500,4762
20240930,140200,73576033500,27700,27650,27700,27550,6413
20240930,140100,73398784450,27650,27500,27700,27500,6500
20240930,140000,73219375400,27500,27550,27600,27350,12251
20240930,135900,72883090250,27550,27600,27600,27500,3707
20240930,135800,72780980100,27550,27550,27600,27500,3410
20240930,135700,72687054400,27550,27650,27850,27550,12335
20240930,135600,72345373450,27700,27750,27950,27650,24312
20240930,135500,71669166800,27700,27500,27750,27500,27758
20240930,135400,70902422450,27500,27350,27500,27350,3841
20240930,135300,70796980300,27450,27350,27450,27300,5988
20240930,135200,70633179500,27350,27400,27400,27350,3700
20240930,135100,70531938600,27450,27550,27550,27400,7861
20240930,135000,70315861850,27550,27250,27550,27250,11640
20240930,134900,69997426350,27350,27350,27400,27250,9876
20240930,134800,69727323150,27350,27600,27700,27350,22522
20240930,134700,69107109800,27550,27700,27750,27550,7547
20240930,134600,68898594400,27700,27700,27750,27650,19793
20240930,134500,68350034200,27700,27600,27700,27550,27061
20240930,134400,67601965900,27600,27350,27600,27350,14771
20240930,134300,67195467750,27350,27300,27400,27250,6693
20240930,134200,67012555200,27250,27250,27350,27250,5459
20240930,134100,66863610150,27250,27250,27250,27150,6310
20240930,134000,66691946500,27200,27500,27600,27200,25113
20240930,133900,66003344100,27450,27400,27600,27350,29238
20240930,133800,65199753950,27400,27250,27400,27150,14515
20240930,133700,64803032450,27250,27150,27450,27100,19937
20240930,133600,64259350300,27100,27400,27500,27000,26544
20240930,133500,63533839150,27450,27300,27450,27200,25676
20240930,133400,62832157850,27300,27050,27300,26950,26790
20240930,133300,62104290400,27000,27100,27100,27000,4913
20240930,133200,61971391500,27100,26850,27100,26850,15004
20240930,133100,61566548950,26800,26900,26900,26800,5452
20240930,133000,61420216300,26900,26900,26900,26800,1966
20240930,132900,61367380700,26800,26800,26900,26750,4936
20240930,132800,61235016350,26800,26800,26850,26700,4447
20240930,132700,61115981650,26800,26900,26950,26800,8158
20240930,132600,60897061400,26900,26850,26900,26800,3446
20240930,132500,60804502850,26850,27000,27050,26850,6732
20240930,132400,60623169200,27000,27000,27050,26950,7091
20240930,132300,60431693200,27000,27050,27100,26950,9493
20240930,132200,60175198900,27050,27000,27100,27000,6880
20240930,132100,59989109350,27000,26900,27050,26900,6761
20240930,132000,59806680250,27000,26750,27000,26750,10445
20240930,131900,59525870850,26750,26750,26800,26600,5458
20240930,131800,59380053500,26750,26800,26800,26600,6939
20240930,131700,59194771450,26800,26800,26900,26750,8524
20240930,131600,58966291250,26850,27150,27200,26800,34776
20240930,131500,58026187750,27150,26950,27150,26900,61343
20240930,131400,56368242250,26950,26700,26950,26700,48644
20240930,131300,55062550000,26750,26650,26750,26650,7579
20240930,131200,54860063050,26600,26600,26650,26500,3749
20240930,131100,54760501700,26550,26650,26650,26550,1617
20240930,131000,54717495500,26600,26650,26700,26550,3745
20240930,130900,54617828000,26650,26700,26750,26650,1550
20240930,130800,54576465200,26700,26700,26750,26600,5643
20240930,130700,54425890450,26650,26500,26700,26500,6083
20240930,130600,54264029200,26500,26600,26600,26500,1116
20240930,130500,54234414400,26600,26500,26700,26450,5738
20240930,130400,54081906900,26500,26700,26700,26400,12774
20240930,130300,53743015400,26700,26700,26750,26700,4774
20240930,130200,53615504650,26750,26750,26800,26700,3316
20240930,130100,53526803250,26750,26550,26800,26550,7491
20240930,130000,53326915650,26550,26750,26800,26550,5405
20240930,125900,53182767400,26800,26750,26800,26650,13201
20240930,125800,52829840850,26750,26750,26750,26700,8749
20240930,125700,52595836150,26750,26500,26750,26450,33678
20240930,125600,51700519450,26500,26400,26500,26400,10682
20240930,125500,51417966900,26400,26300,26400,26200,4898
20240930,125400,51288872450,26300,26400,26400,26300,3790
20240930,125300,51188984450,26400,26250,26400,26150,5168
20240930,125200,51053205600,26250,26350,26400,26250,5964
20240930,125100,50896096900,26350,26350,26450,26250,12192
20240930,125000,50574359350,26350,26300,26350,26150,19031
20240930,124900,50074872200,26250,26150,26300,26150,13140
20240930,124800,49730468500,26150,26000,26200,26000,12473
20240930,124700,49404761200,26000,26000,26050,26000,1203
20240930,124600,49373449850,26000,26000,26000,25950,2034
20240930,124500,49320573700,26000,26000,26000,25950,773
20240930,124400,49300504550,26000,25750,26000,25750,8744
20240930,124300,49074074700,25750,25700,25750,25700,184
20240930,124200,49069345450,25700,25750,25750,25700,999
20240930,124100,49043665900,25750,25800,25800,25750,1063
20240930,124000,49016282250,25800,25800,25800,25750,957
20240930,123900,48991612350,25750,25850,25850,25750,19
20240930,123800,48991122500,25750,25850,25850,25750,1378
20240930,123700,48955603300,25850,25850,25850,25800,357
20240930,123600,48946379350,25900,25850,25900,25850,635
20240930,123500,48929958800,25850,25850,25900,25800,1515
20240930,123400,48890835050,25900,25900,25900,25850,2640
20240930,123300,48822477900,25900,25850,25900,25850,561
20240930,123200,48807952650,25850,25850,25850,25850,257
20240930,123100,48801309200,25850,25900,25900,25800,906
20240930,123000,48777892900,25850,25800,25850,25750,1077
20240930,122900,48750054900,25800,25800,25850,25750,1267
20240930,122800,48717364600,25850,25850,25850,25800,1038
20240930,122700,48690579600,25800,25850,25850,25750,2572
20240930,122600,48624210600,25850,25850,25850,25800,1975
20240930,122500,48573180800,25900,25950,25950,25850,1051
20240930,122400,48545962600,25900,26000,26000,25900,3237
20240930,122300,48462008150,26000,26000,26050,25950,2413
20240930,122200,48399275000,26000,26000,26050,26000,1170
20240930,122100,48368849700,26000,26050,26050,25950,2165
20240930,122000,48312575250,26050,25950,26100,25950,25127
20240930,121900,47658958000,25950,25900,25950,25900,909
20240930,121800,47635405550,25900,25850,25950,25800,3953
20240930,121700,47533087150,25800,25850,25850,25800,2152
20240930,121600,47477512900,25850,25850,25850,25800,2072
20240930,121500,47424018450,25850,25800,25850,25800,589
20240930,121400,47408816950,25800,25800,25800,25750,1391
20240930,121300,47372930050,25800,25700,25800,25700,2377
20240930,121200,47311726250,25650,25650,25750,25650,510
20240930,121100,47298598100,25650,25750,25800,25650,1706
20240930,121000,47254736200,25750,25650,25750,25650,3076
20240930,120900,47175684900,25700,25550,25700,25500,3335
20240930,120800,47090319600,25500,25500,25550,25500,499
20240930,120700,47077594900,25500,25500,25500,25450,593
20240930,120600,47062501500,25450,25450,25450,25450,630
20240930,120500,47046468000,25450,25450,25450,25450,123
20240930,120400,47043337650,25400,25450,25450,25400,180
20240930,120300,47038757600,25500,25450,25500,25450,341
20240930,120200,47030074650,25400,25350,25500,25350,2234
20240930,120100,46973307500,25400,25450,25500,25400,1398
20240930,120000,46937775000,25550,25550,25550,25450,640
20240930,115900,46921436550,25450,25550,25550,25450,134
20240930,115800,46918013100,25450,25450,25550,25450,253
20240930,115700,46911563050,25550,25450,25550,25450,908
20240930,115600,46888432600,25450,25450,25450,25400,883
20240930,115500,46865970950,25450,25400,25450,25400,289
20240930,115400,46858619850,25400,25500,25500,25400,205
20240930,115300,46853395900,25450,25550,25550,25450,183
20240930,115200,46848733200,25550,25500,25550,25450,156
20240930,115100,46844757550,25450,25500,25500,25450,690
20240930,115000,46827192400,25450,25500,25500,25450,1539
20240930,114900,46787965300,25500,25500,25550,25500,690
20240930,114800,46770365650,25550,25550,25600,25500,721
20240930,114700,46751941250,25500,25550,25600,25500,299
20240930,114600,46744312750,25600,25550,25600,25550,324
20240930,114500,46736033250,25550,25600,25600,25550,822
20240930,114400,46714993600,25600,25600,25600,25550,985
20240930,114300,46689805300,25600,25600,25600,25550,530
20240930,114200,46676239600,25600,25650,25650,25600,1266
20240930,114100,46643789500,25650,25600,25650,25550,881
20240930,114000,46621234450,25600,25500,25600,25500,1202
20240930,113900,46590563850,25500,25500,25550,25450,1423
20240930,113800,46554272900,25500,25500,25550,25450,913
20240930,113700,46531004550,25450,25550,25550,25400,3847
20240930,113600,46432866950,25600,25450,25600,25450,4182
20240930,113500,46326173500,25450,25350,25450,25350,2091
20240930,113400,46273041200,25350,25350,25400,25350,1423
20240930,113300,46236964800,25350,25400,25450,25350,719
20240930,113200,46218704250,25400,25400,25400,25350,1274
20240930,113100,46186346250,25350,25400,25400,25350,761
20240930,113000,46167016900,25400,25300,25400,25300,1585
20240930,112900,46126887950,25350,25350,25350,25350,287
20240930,112800,46119612500,25350,25300,25350,25250,985
20240930,112700,46094702500,25300,25250,25300,25200,1063
20240930,112600,46067875400,25250,25200,25300,25200,517
20240930,112500,46054825550,25200,25200,25250,25200,1055
20240930,112400,46028231250,25200,25200,25200,25150,2300
20240930,112300,45970274500,25200,25250,25250,25200,895
20240930,112200,45947697100,25300,25250,25300,25250,191
20240930,112100,45942867500,25250,25300,25350,25250,957
20240930,112000,45918661050,25300,25300,25400,25300,1226
20240930,111900,45887602450,25350,25300,25350,25300,352
20240930,111800,45878693000,25300,25300,25300,25300,797
20240930,111700,45858528900,25250,25250,25250,25200,1710
20240930,111600,45815378800,25200,25200,25250,25150,1197
20240930,111500,45785214650,25250,25250,25300,25200,712
20240930,111400,45767246900,25250,25300,25350,25250,1852
20240930,111300,45720381600,25300,25250,25300,25250,1569
20240930,111200,45680726750,25250,25250,25300,25200,762
20240930,111100,45661466700,25250,25200,25250,25200,1024
20240930,111000,45635655800,25150,25200,25200,25150,1832
20240930,110900,45589524200,25150,25200,25200,25150,805
20240930,110800,45569240200,25200,25200,25250,25150,659
20240930,110700,45552632550,25200,25250,25300,25200,4162
20240930,110600,45447712300,25250,25200,25300,25200,276
20240930,110500,45440739900,25200,25300,25300,25100,2915
20240930,110400,45367275350,25300,25350,25350,25250,770
20240930,110300,45347797350,25250,25350,25350,25250,834
20240930,110200,45326678050,25350,25250,25350,25150,4886
20240930,110100,45203193750,25200,25400,25400,25200,1248
20240930,110000,45171666400,25400,25250,25400,25250,1138
20240930,105900,45142859350,25250,25300,25300,25200,5644
20240930,105800,45000313850,25300,25250,25350,25250,1169
20240930,105700,44970754500,25250,25300,25450,25250,1114
20240930,105600,44942548250,25400,25350,25400,25350,1635
20240930,105500,44901070600,25400,25450,25450,25350,646
20240930,105400,44884670150,25450,25450,25500,25450,594
20240930,105300,44869546650,25450,25350,25450,25300,1338
20240930,105200,44835611200,25350,25450,25450,25350,1749
20240930,105100,44791199700,25400,25400,25450,25400,328
20240930,105000,44782857100,25450,25500,25500,25400,1530
20240930,104900,44743912950,25500,25450,25550,25400,1278
20240930,104800,44711382650,25450,25450,25450,25400,984
20240930,104700,44686358300,25450,25500,25500,25400,673
20240930,104600,44669228300,25500,25550,25550,25450,990
20240930,104500,44643992350,25550,25650,25650,25500,1003
20240930,104400,44618295700,25650,25550,25650,25550,2744
20240930,104300,44548182700,25550,25650,25700,25500,3369
20240930,104200,44461965250,25650,25450,25700,25450,1210
20240930,104100,44430949450,25400,25700,25750,25400,3995
20240930,104000,44328806400,25650,25650,25750,25650,1440
20240930,103900,44291758800,25600,25750,25750,25600,3697
20240930,103800,44196813600,25750,25750,25750,25600,5141
20240930,103700,44064840350,25800,25750,25800,25700,2701
20240930,103600,43995280800,25700,25650,25750,25650,1043
20240930,103500,43968475750,25700,25650,25750,25600,1439
20240930,103400,43931520600,25650,25550,25700,25550,5928
20240930,103300,43779392250,25550,25450,25550,25450,943
20240930,103200,43755333900,25400,25450,25650,25400,6088
20240930,103100,43600161350,25400,25300,25450,25300,2641
20240930,103000,43533150900,25300,25050,25300,25050,1651
20240930,102900,43491650400,25100,25050,25100,25000,1114
20240930,102800,43463749600,25050,25050,25100,24950,3986
20240930,102700,43363984000,25050,25200,25200,25050,2580
20240930,102600,43299279850,25200,25250,25250,25200,1506
20240930,102500,43261270600,25250,25100,25450,25100,10603
20240930,102400,42993277200,25100,25200,25250,24900,9544
20240930,102300,42754350000,25200,25350,25350,25100,5554
20240930,102200,42614130700,25350,25400,25450,25350,2605
20240930,102100,42548027850,25400,25300,25400,25200,3016
20240930,102000,42471699900,25200,25550,25650,25200,12148
20240930,101900,42163518350,25600,25500,25650,25500,5569
20240930,101800,42021038750,25450,25450,25500,25400,2766
20240930,101700,41950646850,25450,25350,25550,25300,5148
20240930,101600,41819662650,25350,25600,25600,25050,9720
20240930,101500,41573125300,25550,25650,25800,25500,12049
20240930,101400,41264213100,25550,25900,25950,25500,7773
20240930,101300,41064346650,25850,25950,26000,25850,5524
20240930,101200,40921062950,26000,26000,26050,25900,3998
20240930,101100,40817113750,26000,26100,26100,25850,4291
20240930,101000,40705841550,25950,25950,26150,25850,7588
20240930,100900,40508726750,25900,26100,26150,25850,19556
20240930,100800,39999914150,26050,25800,26050,25800,10838
20240930,100700,39718661250,25800,25800,25850,25650,6034
20240930,100600,39563126650,25750,25650,25800,25600,5003
20240930,100500,39434624700,25750,25700,25800,25650,10330
20240930,100400,39168772200,25700,25850,25900,25500,18554
20240930,100300,38692660200,25850,26100,26100,25850,6533
20240930,100200,38522771750,26100,26000,26150,25950,12658
20240930,100100,38192837700,26000,26000,26100,25800,14245
20240930,100000,37823044600,25950,26250,26350,25700,22838
20240930,095900,37230295550,26250,26100,26500,26100,44329
20240930,095800,36061728900,26100,25850,26250,25850,33773
20240930,095700,35179989450,25850,25750,26100,25750,50562
20240930,095600,33867871800,25800,25800,25800,25800,0
20240930,095500,33867871800,25800,25750,25800,25750,4994
20240930,095400,33739092050,25700,25600,25750,25450,21437
20240930,095300,33189784650,25600,25200,25700,25200,43331
20240930,095200,32084642350,25250,25300,25300,25200,12324
20240930,095100,31773292950,25300,25200,25350,25100,15189
20240930,095000,31390073400,25200,25150,25200,25000,6507
20240930,094900,31226841900,25150,25250,25250,25000,9221
20240930,094800,30995598450,25150,25000,25400,24950,19305
20240930,094700,30508468450,24950,24850,25050,24800,6697
20240930,094600,30341153100,24900,24850,25000,24700,20497
20240930,094500,29830950400,24850,24600,24950,24600,16748
20240930,094400,29415673150,24600,24400,24650,24300,14035
20240930,094300,29071844000,24350,24400,24450,24250,6276
20240930,094200,28918905500,24400,24300,24500,24250,12990
20240930,094100,28602199950,24300,24300,24300,24200,8747
20240930,094000,28390237700,24300,24050,24450,24000,10505
20240930,093900,28135834850,23950,24000,24000,23900,9273
20240930,093800,27913787200,24000,23700,24000,23650,14510
20240930,093700,27567796450,23700,23700,23700,23550,9469
20240930,093600,27344022000,23650,23500,23750,23450,11198
20240930,093500,27079889450,23500,23500,23600,23400,36201
20240930,093400,26229172100,23450,23450,23450,23450,0
20240930,093300,26229172100,23450,23450,23450,23450,0
20240930,093200,26229172100,23450,23550,23650,23450,14679
20240930,093100,25884036750,23650,23600,23750,23600,10734
20240930,093000,25630047050,23650,23500,23800,23450,33157
20240930,092900,24848403150,23500,23700,23750,23500,18734
20240930,092800,24405762350,23700,23750,23800,23500,31595
20240930,092700,23658239900,23800,23850,23900,23750,16335
20240930,092600,23269005350,23900,24250,24250,23800,27588
20240930,092500,22606430050,24250,24650,24800,24250,26509
20240930,092400,21957058500,24650,24600,24750,24550,8177
20240930,092300,21755707000,24600,24550,24750,24550,5564
20240930,092200,21618656000,24600,24450,24600,24400,10826
20240930,092100,21353891750,24450,24750,24800,24450,26878
20240930,092000,20692512700,24800,24650,24950,24650,13451
20240930,091900,20358690450,24650,24650,24700,24500,15790
20240930,091800,19970294450,24600,24850,25450,24550,34665
20240930,091700,19113628900,24850,25000,25050,24850,14940
20240930,091600,18741244250,25000,24950,25150,24800,16474
20240930,091500,18329019350,24950,25100,25150,24700,31457
20240930,091400,17543123950,25150,25450,25450,25100,20690
20240930,091300,17019750550,25500,25450,25600,25400,11964
20240930,091200,16714747850,25500,25600,25650,25250,31221
20240930,091100,15920778400,25650,25950,26050,25600,17141
20240930,091000,15478172000,26000,25750,26050,25700,18617
20240930,090900,14995494500,25800,25700,25800,25600,32579
20240930,090800,14157411750,25600,26000,26050,25500,55853
20240930,090700,12720029900,25900,26350,26350,25700,38425
20240930,090600,11720425450,26300,26500,26700,26300,33375
20240930,090500,10834764150,26500,26950,27000,26500,24409
20240930,090400,10181794150,26850,26800,27150,26700,79345
20240930,090300,8042539800,26800,26250,26850,26200,54965
20240930,090200,6579490500,26250,26400,26750,26150,45642
20240930,090100,5371381950,26400,25850,26900,25650,111676
20240930,090000,2435231600,25850,26000,26000,25600,93276