358570/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,212300,3595624790,12280,12280,12280,12280,3809
20240930,212200,3595624790,12280,12280,12280,12280,0
20240930,212100,3595624790,12280,12280,12280,12280,0
20240930,212000,3595624790,12280,12280,12280,12280,0
20240930,211900,3595624790,12280,12280,12280,12280,0
20240930,211800,3595624790,12280,12280,12280,12280,0
20240930,211700,3595624790,12280,12280,12280,12280,0
20240930,211600,3595624790,12280,12280,12280,12280,0
20240930,211500,3595624790,12280,12280,12280,12280,0
20240930,211400,3595624790,12280,12280,12280,12280,0
20240930,211300,3595624790,12280,12280,12280,12280,0
20240930,211200,3595624790,12280,12280,12280,12280,0
20240930,211100,3595624790,12280,12280,12280,12280,0
20240930,211000,3595624790,12280,12280,12280,12280,0
20240930,210900,3595624790,12280,12280,12280,12280,0
20240930,210800,3595624790,12280,12280,12280,12280,0
20240930,210700,3595624790,12280,12280,12280,12280,0
20240930,210600,3595624790,12280,12280,12280,12280,0
20240930,210500,3595624790,12280,12280,12280,12280,0
20240930,210400,3595624790,12280,12280,12280,12280,0
20240930,210300,3595624790,12280,12280,12280,12280,0
20240930,210200,3595624790,12280,12280,12280,12280,0
20240930,210100,3595624790,12280,12280,12280,12280,0
20240930,210000,3595624790,12280,12280,12280,12280,0
20240930,205900,3595624790,12280,12280,12280,12280,0
20240930,205800,3595624790,12280,12280,12280,12280,0
20240930,205700,3595624790,12280,12280,12280,12280,0
20240930,205600,3595624790,12280,12280,12280,12280,0
20240930,205500,3595624790,12280,12280,12280,12280,0
20240930,205400,3595624790,12280,12280,12280,12280,0
20240930,205300,3595624790,12280,12280,12280,12280,3809
20240930,205200,3595624790,12280,12280,12280,12280,0
20240930,205100,3595624790,12280,12280,12280,12280,0
20240930,205000,3595624790,12280,12280,12280,12280,0
20240930,204900,3595624790,12280,12280,12280,12280,0
20240930,204800,3595624790,12280,12280,12280,12280,0
20240930,204700,3595624790,12280,12280,12280,12280,0
20240930,204600,3595624790,12280,12280,12280,12280,0
20240930,204500,3595624790,12280,12280,12280,12280,0
20240930,204400,3595624790,12280,12280,12280,12280,0
20240930,204300,3595624790,12280,12280,12280,12280,0
20240930,204200,3595624790,12280,12280,12280,12280,0
20240930,204100,3595624790,12280,12280,12280,12280,0
20240930,204000,3595624790,12280,12280,12280,12280,0
20240930,203900,3595624790,12280,12280,12280,12280,0
20240930,203800,3595624790,12280,12280,12280,12280,0
20240930,203700,3595624790,12280,12280,12280,12280,0
20240930,203600,3595624790,12280,12280,12280,12280,0
20240930,203500,3595624790,12280,12280,12280,12280,0
20240930,203400,3595624790,12280,12280,12280,12280,0
20240930,203300,3595624790,12280,12280,12280,12280,0
20240930,203200,3595624790,12280,12280,12280,12280,0
20240930,203100,3595624790,12280,12280,12280,12280,0
20240930,203000,3595624790,12280,12280,12280,12280,0
20240930,202900,3595624790,12280,12280,12280,12280,0
20240930,202800,3595624790,12280,12280,12280,12280,0
20240930,202700,3595624790,12280,12280,12280,12280,0
20240930,202600,3595624790,12280,12280,12280,12280,0
20240930,202500,3595624790,12280,12280,12280,12280,0
20240930,202400,3595624790,12280,12280,12280,12280,0
20240930,202300,3595624790,12280,12280,12280,12280,3809
20240930,202200,3595624790,12280,12280,12280,12280,0
20240930,202100,3595624790,12280,12280,12280,12280,0
20240930,202000,3595624790,12280,12280,12280,12280,0
20240930,201900,3595624790,12280,12280,12280,12280,0
20240930,201800,3595624790,12280,12280,12280,12280,0
20240930,201700,3595624790,12280,12280,12280,12280,0
20240930,201600,3595624790,12280,12280,12280,12280,0
20240930,201500,3595624790,12280,12280,12280,12280,0
20240930,201400,3595624790,12280,12280,12280,12280,0
20240930,201300,3595624790,12280,12280,12280,12280,0
20240930,201200,3595624790,12280,12280,12280,12280,0
20240930,201100,3595624790,12280,12280,12280,12280,0
20240930,201000,3595624790,12280,12280,12280,12280,0
20240930,200900,3595624790,12280,12280,12280,12280,0
20240930,200800,3595624790,12280,12280,12280,12280,0
20240930,200700,3595624790,12280,12280,12280,12280,0
20240930,200600,3595624790,12280,12280,12280,12280,0
20240930,200500,3595624790,12280,12280,12280,12280,0
20240930,200400,3595624790,12280,12280,12280,12280,0
20240930,200300,3595624790,12280,12280,12280,12280,0
20240930,200200,3595624790,12280,12280,12280,12280,0
20240930,200100,3595624790,12280,12280,12280,12280,0
20240930,200000,3595624790,12280,12280,12280,12280,0
20240930,195900,3595624790,12280,12280,12280,12280,0
20240930,195800,3595624790,12280,12280,12280,12280,0
20240930,195700,3595624790,12280,12280,12280,12280,0
20240930,195600,3595624790,12280,12280,12280,12280,0
20240930,195500,3595624790,12280,12280,12280,12280,0
20240930,195400,3595624790,12280,12280,12280,12280,0
20240930,195300,3595624790,12280,12280,12280,12280,3809
20240930,195200,3595624790,12280,12280,12280,12280,0
20240930,195100,3595624790,12280,12280,12280,12280,0
20240930,195000,3595624790,12280,12280,12280,12280,0
20240930,194900,3595624790,12280,12280,12280,12280,0
20240930,194800,3595624790,12280,12280,12280,12280,0
20240930,194700,3595624790,12280,12280,12280,12280,0
20240930,194600,3595624790,12280,12280,12280,12280,0
20240930,194500,3595624790,12280,12280,12280,12280,0
20240930,194400,3595624790,12280,12280,12280,12280,0
20240930,194300,3595624790,12280,12280,12280,12280,0
20240930,194200,3595624790,12280,12280,12280,12280,0
20240930,194100,3595624790,12280,12280,12280,12280,0
20240930,194000,3595624790,12280,12280,12280,12280,0
20240930,193900,3595624790,12280,12280,12280,12280,0
20240930,193800,3595624790,12280,12280,12280,12280,0
20240930,193700,3595624790,12280,12280,12280,12280,0
20240930,193600,3595624790,12280,12280,12280,12280,0
20240930,193500,3595624790,12280,12280,12280,12280,0
20240930,193400,3595624790,12280,12280,12280,12280,0
20240930,193300,3595624790,12280,12280,12280,12280,0
20240930,193200,3595624790,12280,12280,12280,12280,0
20240930,193100,3595624790,12280,12280,12280,12280,0
20240930,193000,3595624790,12280,12280,12280,12280,0
20240930,192900,3595624790,12280,12280,12280,12280,0
20240930,192800,3595624790,12280,12280,12280,12280,0
20240930,192700,3595624790,12280,12280,12280,12280,0
20240930,192600,3595624790,12280,12280,12280,12280,0
20240930,192500,3595624790,12280,12280,12280,12280,0
20240930,192400,3595624790,12280,12280,12280,12280,0
20240930,192300,3595624790,12280,12280,12280,12280,3809
20240930,192200,3595624790,12280,12280,12280,12280,0
20240930,192100,3595624790,12280,12280,12280,12280,0
20240930,192000,3595624790,12280,12280,12280,12280,0
20240930,191900,3595624790,12280,12280,12280,12280,0
20240930,191800,3595624790,12280,12280,12280,12280,0
20240930,191700,3595624790,12280,12280,12280,12280,0
20240930,191600,3595624790,12280,12280,12280,12280,0
20240930,191500,3595624790,12280,12280,12280,12280,0
20240930,191400,3595624790,12280,12280,12280,12280,0
20240930,191300,3595624790,12280,12280,12280,12280,0
20240930,191200,3595624790,12280,12280,12280,12280,0
20240930,191100,3595624790,12280,12280,12280,12280,0
20240930,191000,3595624790,12280,12280,12280,12280,0
20240930,190900,3595624790,12280,12280,12280,12280,0
20240930,190800,3595624790,12280,12280,12280,12280,0
20240930,190700,3595624790,12280,12280,12280,12280,0
20240930,190600,3595624790,12280,12280,12280,12280,0
20240930,190500,3595624790,12280,12280,12280,12280,0
20240930,190400,3595624790,12280,12280,12280,12280,0
20240930,190300,3595624790,12280,12280,12280,12280,0
20240930,190200,3595624790,12280,12280,12280,12280,0
20240930,190100,3595624790,12280,12280,12280,12280,0
20240930,190000,3595624790,12280,12280,12280,12280,0
20240930,185900,3595624790,12280,12280,12280,12280,0
20240930,185800,3595624790,12280,12280,12280,12280,0
20240930,185700,3595624790,12280,12280,12280,12280,0
20240930,185600,3595624790,12280,12280,12280,12280,0
20240930,185500,3595624790,12280,12280,12280,12280,0
20240930,185400,3595624790,12280,12280,12280,12280,0
20240930,185300,3595624790,12280,12280,12280,12280,3809
20240930,185200,3595624790,12280,12280,12280,12280,0
20240930,185100,3595624790,12280,12280,12280,12280,0
20240930,185000,3595624790,12280,12280,12280,12280,0
20240930,184900,3595624790,12280,12280,12280,12280,0
20240930,184800,3595624790,12280,12280,12280,12280,0
20240930,184700,3595624790,12280,12280,12280,12280,0
20240930,184600,3595624790,12280,12280,12280,12280,0
20240930,184500,3595624790,12280,12280,12280,12280,0
20240930,184400,3595624790,12280,12280,12280,12280,0
20240930,184300,3595624790,12280,12280,12280,12280,0
20240930,184200,3595624790,12280,12280,12280,12280,0
20240930,184100,3595624790,12280,12280,12280,12280,0
20240930,184000,3595624790,12280,12280,12280,12280,0
20240930,183900,3595624790,12280,12280,12280,12280,0
20240930,183800,3595624790,12280,12280,12280,12280,0
20240930,183700,3595624790,12280,12280,12280,12280,0
20240930,183600,3595624790,12280,12280,12280,12280,0
20240930,183500,3595624790,12280,12280,12280,12280,0
20240930,183400,3595624790,12280,12280,12280,12280,0
20240930,183300,3595624790,12280,12280,12280,12280,0
20240930,183200,3595624790,12280,12280,12280,12280,0
20240930,183100,3595624790,12280,12280,12280,12280,0
20240930,183000,3595624790,12280,12280,12280,12280,0
20240930,182900,3595624790,12280,12280,12280,12280,0
20240930,182800,3595624790,12280,12280,12280,12280,0
20240930,182700,3595624790,12280,12280,12280,12280,0
20240930,182600,3595624790,12280,12280,12280,12280,0
20240930,182500,3595624790,12280,12280,12280,12280,0
20240930,182400,3595624790,12280,12280,12280,12280,0
20240930,182300,3595624790,12280,12280,12280,12280,3809
20240930,182200,3595624790,12280,12280,12280,12280,0
20240930,182100,3595624790,12280,12280,12280,12280,0
20240930,182000,3595624790,12280,12280,12280,12280,0
20240930,181900,3595624790,12280,12280,12280,12280,0
20240930,181800,3595624790,12280,12280,12280,12280,0
20240930,181700,3595624790,12280,12280,12280,12280,0
20240930,181600,3595624790,12280,12280,12280,12280,0
20240930,181500,3595624790,12280,12280,12280,12280,0
20240930,181400,3595624790,12280,12280,12280,12280,0
20240930,181300,3595624790,12280,12280,12280,12280,0
20240930,181200,3595624790,12280,12280,12280,12280,0
20240930,181100,3595624790,12280,12280,12280,12280,0
20240930,181000,3595624790,12280,12280,12280,12280,0
20240930,180900,3595624790,12280,12280,12280,12280,0
20240930,180800,3595624790,12280,12280,12280,12280,0
20240930,180700,3595624790,12280,12280,12280,12280,0
20240930,180600,3595624790,12280,12280,12280,12280,0
20240930,180500,3595624790,12280,12280,12280,12280,0
20240930,180400,3595624790,12280,12280,12280,12280,0
20240930,180300,3595624790,12280,12280,12280,12280,0
20240930,180200,3595624790,12280,12280,12280,12280,0
20240930,180100,3595624790,12280,12280,12280,12280,0
20240930,180000,3595624790,12280,12280,12280,12280,0
20240930,175900,3595624790,12280,12280,12280,12280,0
20240930,175800,3595624790,12280,12280,12280,12280,0
20240930,175700,3595624790,12280,12280,12280,12280,0
20240930,175600,3595624790,12280,12280,12280,12280,0
20240930,175500,3595624790,12280,12280,12280,12280,0
20240930,175400,3595624790,12280,12280,12280,12280,0
20240930,175300,3595624790,12280,12280,12280,12280,3809
20240930,175200,3595624790,12280,12280,12280,12280,0
20240930,175100,3595624790,12280,12280,12280,12280,0
20240930,175000,3595624790,12280,12280,12280,12280,0
20240930,174900,3595624790,12280,12280,12280,12280,0
20240930,174800,3595624790,12280,12280,12280,12280,0
20240930,174700,3595624790,12280,12280,12280,12280,0
20240930,174600,3595624790,12280,12280,12280,12280,0
20240930,174500,3595624790,12280,12280,12280,12280,0
20240930,174400,3595624790,12280,12280,12280,12280,0
20240930,174300,3595624790,12280,12280,12280,12280,0
20240930,174200,3595624790,12280,12280,12280,12280,0
20240930,174100,3595624790,12280,12280,12280,12280,0
20240930,174000,3595624790,12280,12280,12280,12280,0
20240930,173900,3595624790,12280,12280,12280,12280,0
20240930,173800,3595624790,12280,12280,12280,12280,0
20240930,173700,3595624790,12280,12280,12280,12280,0
20240930,173600,3595624790,12280,12280,12280,12280,0
20240930,173500,3595624790,12280,12280,12280,12280,0
20240930,173400,3595624790,12280,12280,12280,12280,0
20240930,173300,3595624790,12280,12280,12280,12280,0
20240930,173200,3595624790,12280,12280,12280,12280,0
20240930,173100,3595624790,12280,12280,12280,12280,0
20240930,173000,3595624790,12280,12280,12280,12280,0
20240930,172900,3595624790,12280,12280,12280,12280,0
20240930,172800,3595624790,12280,12280,12280,12280,0
20240930,172700,3595624790,12280,12280,12280,12280,0
20240930,172600,3595624790,12280,12280,12280,12280,0
20240930,172500,3595624790,12280,12280,12280,12280,0
20240930,172400,3595624790,12280,12280,12280,12280,0
20240930,172300,3595624790,12280,12280,12280,12280,3809
20240930,172200,3595624790,12280,12280,12280,12280,0
20240930,172100,3595624790,12280,12280,12280,12280,0
20240930,172000,3595624790,12280,12280,12280,12280,0
20240930,171900,3595624790,12280,12280,12280,12280,0
20240930,171800,3595624790,12280,12280,12280,12280,0
20240930,171700,3595624790,12280,12280,12280,12280,0
20240930,171600,3595624790,12280,12280,12280,12280,0
20240930,171500,3595624790,12280,12280,12280,12280,0
20240930,171400,3595624790,12280,12280,12280,12280,0
20240930,171300,3595624790,12280,12280,12280,12280,0
20240930,171200,3595624790,12280,12280,12280,12280,0
20240930,171100,3595624790,12280,12280,12280,12280,0
20240930,171000,3595624790,12280,12280,12280,12280,0
20240930,170900,3595624790,12280,12280,12280,12280,0
20240930,170800,3595624790,12280,12280,12280,12280,0
20240930,170700,3595624790,12280,12280,12280,12280,0
20240930,170600,3595624790,12280,12280,12280,12280,0
20240930,170500,3595624790,12280,12280,12280,12280,0
20240930,170400,3595624790,12280,12280,12280,12280,0
20240930,170300,3595624790,12280,12280,12280,12280,0
20240930,170200,3595624790,12280,12280,12280,12280,0
20240930,170100,3595624790,12280,12280,12280,12280,0
20240930,170000,3595624790,12280,12280,12280,12280,0
20240930,165900,3595624790,12280,12280,12280,12280,0
20240930,165800,3595624790,12280,12280,12280,12280,0
20240930,165700,3595624790,12280,12280,12280,12280,0
20240930,165600,3595624790,12280,12280,12280,12280,0
20240930,165500,3595624790,12280,12280,12280,12280,0
20240930,165400,3595624790,12280,12280,12280,12280,0
20240930,165300,3595624790,12280,12280,12280,12280,3809
20240930,165200,3595624790,12280,12280,12280,12280,0
20240930,165100,3595624790,12280,12280,12280,12280,0
20240930,165000,3595624790,12280,12280,12280,12280,0
20240930,164900,3595624790,12280,12280,12280,12280,0
20240930,164800,3595624790,12280,12280,12280,12280,0
20240930,164700,3595624790,12280,12280,12280,12280,0
20240930,164600,3595624790,12280,12280,12280,12280,0
20240930,164500,3595624790,12280,12280,12280,12280,0
20240930,164400,3595624790,12280,12280,12280,12280,0
20240930,164300,3595624790,12280,12280,12280,12280,0
20240930,164200,3595624790,12280,12280,12280,12280,0
20240930,164100,3595624790,12280,12280,12280,12280,0
20240930,164000,3595624790,12280,12280,12280,12280,0
20240930,163900,3595624790,12280,12280,12280,12280,0
20240930,163800,3595624790,12280,12280,12280,12280,0
20240930,163700,3595624790,12280,12280,12280,12280,0
20240930,163600,3595624790,12280,12280,12280,12280,0
20240930,163500,3595624790,12280,12280,12280,12280,0
20240930,163400,3595624790,12280,12280,12280,12280,0
20240930,163300,3595624790,12280,12280,12280,12280,0
20240930,163200,3595624790,12280,12280,12280,12280,0
20240930,163100,3595624790,12280,12280,12280,12280,0
20240930,163000,3595624790,12280,12280,12280,12280,0
20240930,162900,3595624790,12280,12280,12280,12280,0
20240930,162800,3595624790,12280,12280,12280,12280,0
20240930,162700,3595624790,12280,12280,12280,12280,0
20240930,162600,3595624790,12280,12280,12280,12280,0
20240930,162500,3595624790,12280,12280,12280,12280,0
20240930,162400,3595624790,12280,12280,12280,12280,0
20240930,162300,3595624790,12280,12280,12280,12280,3809
20240930,162200,3595624790,12280,12280,12280,12280,0
20240930,162100,3595624790,12280,12280,12280,12280,0
20240930,162000,3595624790,12280,12280,12280,12280,0
20240930,161900,3595624790,12280,12280,12280,12280,0
20240930,161800,3595624790,12280,12280,12280,12280,0
20240930,161700,3595624790,12280,12280,12280,12280,0
20240930,161600,3595624790,12280,12280,12280,12280,0
20240930,161500,3595624790,12280,12280,12280,12280,0
20240930,161400,3595624790,12280,12280,12280,12280,0
20240930,161300,3595624790,12280,12280,12280,12280,0
20240930,161200,3595624790,12280,12280,12280,12280,0
20240930,161100,3595624790,12280,12280,12280,12280,0
20240930,161000,3595624790,12280,12280,12280,12280,0
20240930,160900,3595624790,12280,12280,12280,12280,0
20240930,160800,3595624790,12280,12280,12280,12280,0
20240930,160700,3595624790,12280,12280,12280,12280,0
20240930,160600,3595624790,12280,12280,12280,12280,0
20240930,160500,3595624790,12280,12280,12280,12280,0
20240930,160400,3595624790,12280,12280,12280,12280,0
20240930,160300,3595624790,12280,12280,12280,12280,0
20240930,160200,3595624790,12280,12280,12280,12280,0
20240930,160100,3595624790,12280,12280,12280,12280,0
20240930,160000,3595624790,12280,12280,12280,12280,0
20240930,155900,3595624790,12280,12280,12280,12280,0
20240930,155800,3595624790,12280,12280,12280,12280,0
20240930,155700,3595624790,12280,12280,12280,12280,0
20240930,155600,3595624790,12280,12280,12280,12280,0
20240930,155500,3595624790,12280,12280,12280,12280,0
20240930,155400,3595624790,12280,12280,12280,12280,0
20240930,155300,3595624790,12280,12280,12280,12280,3809
20240930,155200,3595624790,12280,12280,12280,12280,0
20240930,155100,3595624790,12280,12280,12280,12280,0
20240930,155000,3595624790,12280,12280,12280,12280,0
20240930,154900,3595624790,12280,12280,12280,12280,0
20240930,154800,3595624790,12280,12280,12280,12280,0
20240930,154700,3595624790,12280,12280,12280,12280,0
20240930,154600,3595624790,12280,12280,12280,12280,0
20240930,154500,3595624790,12280,12280,12280,12280,0
20240930,154400,3595624790,12280,12280,12280,12280,0
20240930,154300,3595624790,12280,12280,12280,12280,0
20240930,154200,3595624790,12280,12280,12280,12280,0
20240930,154100,3595624790,12280,12280,12280,12280,0
20240930,154000,3595624790,12280,12280,12280,12280,0
20240930,153900,3595624790,12280,12280,12280,12280,0
20240930,153800,3595624790,12280,12280,12280,12280,0
20240930,153700,3595624790,12280,12280,12280,12280,0
20240930,153600,3595624790,12280,12280,12280,12280,0
20240930,153500,3595624790,12280,12280,12280,12280,0
20240930,153400,3595624790,12280,12280,12280,12280,0
20240930,153300,3595624790,12280,12280,12280,12280,0
20240930,153200,3595624790,12280,12280,12280,12280,0
20240930,153100,3595624790,12280,12280,12280,12280,0
20240930,153000,3595624790,12280,12280,12280,12280,3809
20240930,152900,3548850270,12260,12260,12260,12260,0
20240930,152800,3548850270,12260,12260,12260,12260,0
20240930,152700,3548850270,12260,12260,12260,12260,0
20240930,152600,3548850270,12260,12260,12260,12260,0
20240930,152500,3548850270,12260,12260,12260,12260,0
20240930,152400,3548850270,12260,12260,12260,12260,0
20240930,152300,3548850270,12260,12260,12260,12260,0
20240930,152200,3548850270,12260,12260,12260,12260,0
20240930,152100,3548850270,12260,12260,12260,12260,0
20240930,152000,3548850270,12260,12260,12260,12260,0
20240930,151900,3548850270,12260,12290,12290,12260,1005
20240930,151800,3536506630,12300,12260,12300,12260,1370
20240930,151700,3519675250,12250,12250,12260,12250,535
20240930,151600,3513117010,12240,12220,12240,12210,3582
20240930,151500,3469363870,12220,12290,12290,12220,2745
20240930,151400,3435737550,12280,12300,12300,12280,880
20240930,151300,3424923130,12290,12300,12310,12290,776
20240930,151200,3415377120,12290,12310,12320,12290,1640
20240930,151100,3395188770,12300,12300,12310,12290,656
20240930,151000,3387118120,12300,12300,12300,12300,746
20240930,150900,3377942320,12290,12300,12300,12280,1054
20240930,150800,3364981220,12300,12310,12310,12290,1211
20240930,150700,3350087170,12310,12310,12310,12300,804
20240930,150600,3340193270,12320,12320,12320,12290,1342
20240930,150500,3323682180,12320,12300,12320,12300,577
20240930,150400,3316574760,12300,12300,12310,12290,739
20240930,150300,3307482990,12310,12300,12320,12280,1277
20240930,150200,3291768360,12300,12310,12310,12290,1100
20240930,150100,3278232920,12310,12320,12320,12310,1566
20240930,150000,3258945130,12320,12320,12330,12310,1034
20240930,145900,3246200090,12330,12320,12330,12300,783
20240930,145800,3236556930,12300,12310,12320,12300,886
20240930,145700,3225650250,12310,12300,12310,12300,1287
20240930,145600,3209817650,12310,12320,12320,12310,1020
20240930,145500,3197255740,12320,12320,12330,12310,679
20240930,145400,3188888080,12320,12330,12330,12310,905
20240930,145300,3177738680,12330,12330,12340,12320,1258
20240930,145200,3162224520,12350,12330,12350,12330,1263
20240930,145100,3146637270,12310,12300,12350,12300,3998
20240930,145000,3097348380,12310,12290,12310,12290,2359
20240930,144900,3068335400,12280,12270,12290,12270,432
20240930,144800,3063028490,12270,12280,12290,12270,1282
20240930,144700,3047286350,12280,12280,12290,12280,754
20240930,144600,3038024790,12280,12270,12280,12270,867
20240930,144500,3027380940,12270,12270,12280,12270,516
20240930,144400,3021045110,12260,12270,12280,12260,1186
20240930,144300,3006492890,12270,12260,12270,12260,627
20240930,144200,2998803450,12260,12270,12280,12260,684
20240930,144100,2990410690,12280,12270,12280,12260,1014
20240930,144000,2977966050,12270,12250,12270,12250,747
20240930,143900,2968804320,12240,12250,12250,12240,566
20240930,143800,2961872340,12250,12250,12260,12240,933
20240930,143700,2950440330,12260,12240,12260,12240,448
20240930,143600,2944952040,12240,12230,12240,12220,789
20240930,143500,2935300580,12230,12240,12240,12220,136
20240930,143400,2933637670,12230,12200,12230,12190,1961
20240930,143300,2909675230,12190,12180,12190,12180,162
20240930,143200,2907701860,12180,12170,12200,12160,150
20240930,143100,2905875170,12170,12200,12200,12170,427
20240930,143000,2900676090,12190,12190,12190,12170,369
20240930,142900,2896180160,12180,12180,12190,12170,365
20240930,142800,2891734240,12170,12180,12190,12160,568
20240930,142700,2884823820,12180,12170,12180,12170,27
20240930,142600,2884495060,12170,12160,12170,12160,202
20240930,142500,2882036940,12170,12180,12180,12160,430
20240930,142400,2876804920,12180,12170,12190,12170,174
20240930,142300,2874684160,12170,12170,12180,12170,183
20240930,142200,2872455940,12170,12160,12170,12150,517
20240930,142100,2866169250,12190,12160,12190,12160,183
20240930,142000,2863939890,12160,12160,12160,12150,167
20240930,141900,2861910590,12170,12150,12170,12150,408
20240930,141800,2856951900,12160,12190,12190,12160,119
20240930,141700,2855501970,12150,12160,12180,12140,686
20240930,141600,2847164890,12150,12160,12170,12150,1270
20240930,141500,2831733020,12170,12170,12190,12160,255
20240930,141400,2828628940,12170,12180,12190,12160,326
20240930,141300,2824658330,12180,12190,12190,12180,358
20240930,141200,2820296140,12190,12180,12190,12180,275
20240930,141100,2816945720,12180,12190,12190,12180,86
20240930,141000,2815897470,12200,12200,12210,12200,196
20240930,140900,2813505590,12200,12200,12210,12190,521
20240930,140800,2807154010,12220,12170,12220,12170,1144
20240930,140700,2793200360,12170,12180,12180,12170,133
20240930,140600,2791581200,12170,12170,12180,12170,405
20240930,140500,2786649800,12170,12180,12180,12170,286
20240930,140400,2783166960,12180,12190,12190,12170,827
20240930,140300,2773093960,12190,12190,12200,12190,552
20240930,140200,2766364460,12200,12210,12220,12200,1219
20240930,140100,2751490800,12220,12200,12220,12200,343
20240930,140000,2747302970,12200,12220,12220,12200,203
20240930,135900,2744823930,12210,12210,12220,12210,548
20240930,135800,2738131700,12210,12220,12220,12210,691
20240930,135700,2729689250,12230,12230,12230,12230,90
20240930,135600,2728588550,12230,12240,12250,12230,1173
20240930,135500,2714235640,12220,12170,12220,12160,1644
20240930,135400,2694164080,12150,12200,12200,12150,1125
20240930,135300,2680494380,12150,12140,12150,12140,682
20240930,135200,2672208230,12150,12140,12150,12140,75
20240930,135100,2671297280,12150,12130,12150,12130,278
20240930,135000,2667924700,12130,12140,12140,12120,553
20240930,134900,2661216580,12140,12160,12160,12140,600
20240930,134800,2653925220,12170,12190,12200,12170,835
20240930,134700,2643754760,12200,12210,12210,12190,673
20240930,134600,2635544170,12220,12220,12230,12220,182
20240930,134500,2633319880,12220,12230,12230,12210,239
20240930,134400,2630398920,12260,12270,12280,12260,1883
20240930,134300,2607311550,12260,12220,12260,12220,3066
20240930,134200,2569736130,12190,12190,12200,12180,424
20240930,134100,2564568250,12190,12180,12190,12180,128
20240930,134000,2563008000,12190,12180,12190,12170,586
20240930,133900,2555875260,12180,12180,12180,12170,144
20240930,133800,2554121780,12180,12180,12190,12180,259
20240930,133700,2550966960,12180,12180,12180,12170,576
20240930,133600,2543954690,12190,12180,12200,12180,84
20240930,133500,2542930760,12220,12160,12220,12160,849
20240930,133400,2532594200,12160,12160,12170,12160,604
20240930,133300,2525248090,12170,12160,12170,12160,65
20240930,133200,2524457270,12150,12160,12160,12140,247
20240930,133100,2521455950,12160,12140,12160,12140,1374
20240930,133000,2504770220,12150,12150,12150,12140,273
20240930,132900,2501453290,12160,12160,12160,12150,169
20240930,132800,2499398530,12170,12150,12170,12150,25
20240930,132700,2499094310,12170,12180,12180,12160,486
20240930,132600,2493181300,12180,12170,12180,12170,190
20240930,132500,2490868760,12170,12170,12180,12170,449
20240930,132400,2485404380,12170,12190,12190,12170,151
20240930,132300,2483564890,12160,12190,12210,12160,93
20240930,132200,2482432000,12180,12180,12200,12180,327
20240930,132100,2478442840,12160,12150,12170,12140,1033
20240930,132000,2465887590,12160,12160,12160,12140,1207
20240930,131900,2451220800,12160,12190,12190,12160,248
20240930,131800,2448204310,12160,12200,12200,12160,233
20240930,131700,2445363600,12210,12210,12210,12200,241
20240930,131600,2442421230,12250,12260,12260,12220,249
20240930,131500,2439373810,12260,12300,12300,12260,581
20240930,131400,2432244600,12290,12300,12310,12280,714
20240930,131300,2423458770,12310,12270,12310,12260,1281
20240930,131200,2407703760,12270,12250,12270,12250,742
20240930,131100,2398609450,12250,12260,12270,12250,1124
20240930,131000,2384831300,12250,12230,12250,12220,695
20240930,130900,2376329680,12230,12260,12270,12230,657
20240930,130800,2368281110,12270,12190,12270,12190,2283
20240930,130700,2340366150,12170,12150,12170,12140,654
20240930,130600,2332418220,12150,12160,12160,12150,8
20240930,130500,2332320990,12180,12180,12180,12180,962
20240930,130400,2320603830,12190,12190,12190,12190,631
20240930,130300,2312911940,12190,12190,12200,12190,49
20240930,130200,2312314490,12190,12190,12200,12190,507
20240930,130100,2306133660,12190,12190,12190,12190,7
20240930,130000,2306048330,12190,12200,12200,12190,181
20240930,125900,2303841550,12200,12190,12200,12190,1081
20240930,125800,2290663160,12190,12190,12190,12180,280
20240930,125700,2287252310,12190,12190,12190,12180,201
20240930,125600,2284803610,12190,12200,12200,12190,163
20240930,125500,2282816590,12200,12200,12200,12190,624
20240930,125400,2275206950,12200,12190,12200,12190,313
20240930,125300,2271391170,12190,12180,12190,12180,408
20240930,125200,2266421500,12190,12170,12210,12170,946
20240930,125100,2254888800,12170,12170,12170,12170,74
20240930,125000,2253988220,12170,12200,12200,12170,245
20240930,124900,2251003660,12200,12140,12200,12140,2470
20240930,124800,2220933320,12130,12140,12140,12130,142
20240930,124700,2219209450,12140,12140,12140,12140,300
20240930,124600,2215567450,12140,12120,12140,12110,662
20240930,124500,2207543810,12130,12130,12130,12130,49
20240930,124400,2206949440,12140,12110,12140,12110,292
20240930,124300,2203412600,12100,12100,12110,12090,319
20240930,124200,2199552580,12120,12110,12120,12110,65
20240930,124100,2198764790,12110,12100,12110,12100,247
20240930,124000,2195774680,12100,12110,12110,12100,1149
20240930,123900,2181871560,12100,12100,12110,12100,408
20240930,123800,2176933940,12100,12110,12110,12100,166
20240930,123700,2174925290,12110,12110,12110,12100,250
20240930,123600,2171897800,12110,12110,12110,12110,456
20240930,123500,2166375640,12120,12120,12120,12110,90
20240930,123400,2165284860,12130,12130,12130,12130,81
20240930,123300,2164302330,12130,12140,12140,12130,573
20240930,123200,2157350900,12140,12170,12170,12140,45
20240930,123100,2156803930,12170,12170,12170,12150,1150
20240930,123000,2142828450,12170,12180,12180,12150,546
20240930,122900,2136186380,12180,12160,12180,12160,593
20240930,122800,2128966490,12190,12170,12190,12170,641
20240930,122700,2121160280,12170,12120,12170,12120,1316
20240930,122600,2105191560,12130,12120,12130,12110,157
20240930,122500,2103288770,12120,12120,12120,12110,120
20240930,122400,2101835350,12120,12130,12140,12120,800
20240930,122300,2092134090,12130,12130,12130,12130,30
20240930,122200,2091770190,12130,12140,12140,12130,151
20240930,122100,2089938460,12140,12120,12140,12110,565
20240930,122000,2083089060,12120,12120,12120,12120,135
20240930,121900,2081452860,12120,12120,12140,12120,189
20240930,121800,2079162110,12120,12120,12120,12120,309
20240930,121700,2075417030,12120,12130,12130,12120,241
20240930,121600,2072494830,12130,12130,12140,12130,445
20240930,121500,2067096960,12120,12130,12130,12120,31
20240930,121400,2066721170,12140,12120,12140,12120,721
20240930,121300,2057979460,12120,12100,12120,12100,207
20240930,121200,2055474000,12120,12130,12130,12100,236
20240930,121100,2052612500,12130,12080,12130,12080,3079
20240930,121000,2015314260,12090,12080,12100,12070,1030
20240930,120900,2002855280,12070,12060,12080,12060,302
20240930,120800,1999209270,12060,12030,12060,12030,480
20240930,120700,1993428620,12020,12010,12020,11980,817
20240930,120600,1983620710,12010,12010,12010,12010,2
20240930,120500,1983596690,12000,11990,12010,11990,534
20240930,120400,1977190930,12000,12000,12000,11990,37
20240930,120300,1976746940,12000,11990,12000,11990,614
20240930,120200,1969383670,11990,11990,11990,11990,173
20240930,120100,1967309400,12000,12000,12000,12000,84
20240930,120000,1966301400,12000,12010,12010,12000,239
20240930,115900,1963432670,12000,12000,12000,12000,28
20240930,115800,1963096670,12000,12010,12010,12000,582
20240930,115700,1956110780,12010,12020,12020,12010,96
20240930,115600,1954957230,12020,12020,12020,12020,22
20240930,115500,1954692790,12020,12010,12020,12010,508
20240930,115400,1948588100,12020,12020,12020,12010,173
20240930,115300,1946508740,12030,12030,12040,12010,43
20240930,115200,1945991750,12030,12020,12030,12010,435
20240930,115100,1940764170,12020,12020,12020,12020,134
20240930,115000,1939153490,12010,12040,12040,12010,41
20240930,114900,1938660920,12030,12000,12030,12000,297
20240930,114800,1935095310,12000,12020,12020,12000,324
20240930,114700,1931203140,12020,12020,12020,12020,188
20240930,114600,1928943380,12020,12020,12020,12020,6
20240930,114500,1928871260,12030,12030,12030,12030,279
20240930,114400,1925514890,12030,12020,12040,12020,447
20240930,114300,1920135550,12030,12030,12030,12030,612
20240930,114200,1912773190,12030,12040,12040,12030,287
20240930,114100,1909319410,12040,12030,12040,12030,162
20240930,114000,1907369140,12040,12030,12040,12020,233
20240930,113900,1904565940,12050,12050,12050,12030,265
20240930,113800,1901373850,12050,12030,12060,12030,195
20240930,113700,1899026830,12020,12030,12050,12020,577
20240930,113600,1892074920,12020,12000,12020,12000,584
20240930,113500,1885060590,12010,12010,12020,12010,84
20240930,113400,1884051670,12010,12020,12020,12010,47
20240930,113300,1883486950,12020,12010,12020,11990,857
20240930,113200,1873201200,12010,12010,12010,12010,0
20240930,113100,1873201200,12010,11990,12010,11990,196
20240930,113000,1870848780,11990,12000,12010,11990,466
20240930,112900,1865257250,11980,11990,12000,11980,334
20240930,112800,1861251350,11980,11990,11990,11980,1222
20240930,112700,1846610700,11990,12000,12000,11990,136
20240930,112600,1844978970,12000,11990,12000,11990,366
20240930,112500,1840590560,11980,11960,11990,11960,762
20240930,112400,1831467500,11960,11970,11970,11960,70
20240930,112300,1830630250,11980,11960,11980,11960,89
20240930,112200,1829564810,11980,11990,11990,11980,565
20240930,112100,1822795610,12010,12010,12010,12000,285
20240930,112000,1819373330,12000,11970,12000,11970,514
20240930,111900,1813214190,11960,11960,11960,11960,22
20240930,111800,1812951070,11990,11970,11990,11970,77
20240930,111700,1812029220,11960,11930,11960,11930,602
20240930,111600,1804841000,11940,11930,11950,11910,107
20240930,111500,1803564630,11920,11910,11920,11910,853
20240930,111400,1793405330,11910,11910,11920,11910,249
20240930,111300,1790439390,11910,11920,11920,11900,243
20240930,111200,1787545340,11920,11920,11920,11920,245
20240930,111100,1784624940,11920,11900,11920,11900,13
20240930,111000,1784470140,11890,11900,11900,11890,2125
20240930,110900,1759188320,11890,11900,11900,11890,413
20240930,110800,1754275250,11910,11890,11920,11890,634
20240930,110700,1746729310,11890,11880,11890,11880,739
20240930,110600,1737944630,11890,11900,11900,11880,378
20240930,110500,1733450520,11900,11910,11910,11890,213
20240930,110400,1730917720,11910,11900,11910,11890,825
20240930,110300,1721101770,11900,11890,11910,11890,608
20240930,110200,1713871360,11890,11890,11890,11890,1
20240930,110100,1713859470,11880,11910,11910,11880,777
20240930,110000,1704623590,11910,11940,11940,11890,33
20240930,105900,1704230970,11910,11900,11910,11890,348
20240930,105800,1700091800,11890,11880,11890,11880,464
20240930,105700,1694574900,11880,11900,11900,11880,730
20240930,105600,1685899630,11900,11890,11900,11890,5
20240930,105500,1685840140,11880,11890,11890,11880,686
20240930,105400,1677683760,11900,11920,11920,11890,47
20240930,105300,1677124640,11910,11890,11910,11890,2199
20240930,105200,1650975450,11890,11880,11890,11870,717
20240930,105100,1642457530,11880,11890,11890,11880,672
20240930,105000,1634470750,11900,11910,11910,11890,1834
20240930,104900,1612651090,11910,11920,11950,11910,1193
20240930,104800,1598435850,11920,11950,11950,11920,1492
20240930,104700,1580617320,11960,11960,11970,11960,840
20240930,104600,1570570490,11960,11960,11960,11960,126
20240930,104500,1569063530,11960,11960,11970,11960,351
20240930,104400,1564865090,11970,11980,11980,11970,1036
20240930,104300,1552462660,11980,11990,11990,11980,978
20240930,104200,1540746210,12000,11980,12020,11980,8
20240930,104100,1540650290,11980,12010,12020,11980,544
20240930,104000,1534117600,12010,12010,12010,12010,411
20240930,103900,1529181490,12010,11990,12010,11980,177
20240930,103800,1527059390,11990,11990,12010,11990,504
20240930,103700,1521014660,12000,12010,12010,12000,4
20240930,103600,1520966630,12000,11990,12010,11990,510
20240930,103500,1514851450,11990,12010,12010,11990,148
20240930,103400,1513075630,12020,12020,12050,12020,2744
20240930,103300,1480090740,12020,11990,12020,11980,366
20240930,103200,1475698450,11950,11940,12000,11940,829
20240930,103100,1465798850,11940,11920,12000,11900,6258
20240930,103000,1390811780,11920,11910,11930,11900,166
20240930,102900,1388836180,11900,11920,11940,11900,1349
20240930,102800,1372778660,11920,11940,11940,11900,375
20240930,102700,1368309800,11900,11950,11950,11900,6156
20240930,102600,1294972700,11950,11950,11950,11940,663
20240930,102500,1287056260,11950,11950,11950,11950,1824
20240930,102400,1265259460,11960,11970,11970,11950,748
20240930,102300,1256316640,11970,11960,11980,11960,865
20240930,102200,1245969420,11960,11970,11970,11950,1419
20240930,102100,1229005060,11970,11970,11980,11970,431
20240930,102000,1223844960,11980,12000,12000,11980,540
20240930,101900,1217370750,11990,11990,11990,11990,421
20240930,101800,1212322960,12000,12020,12020,11990,218
20240930,101700,1209706150,12020,12020,12020,12020,37
20240930,101600,1209261410,12020,12010,12020,12000,736
20240930,101500,1200419090,12000,12010,12010,12000,2258
20240930,101400,1173315290,12000,12020,12020,12000,727
20240930,101300,1164584740,12010,12040,12040,12010,817
20240930,101200,1154760120,12050,12050,12050,12050,693
20240930,101100,1146409470,12050,12040,12050,12040,796
20240930,101000,1136824820,12030,12030,12030,12020,401
20240930,100900,1132001900,12030,11990,12030,11990,1114
20240930,100800,1118624080,12020,12000,12020,12000,223
20240930,100700,1115945520,11990,12000,12000,11990,228
20240930,100600,1113210460,11990,11980,12000,11970,597
20240930,100500,1106055230,11970,11940,11970,11940,545
20240930,100400,1099532130,11940,11930,11940,11920,1990
20240930,100300,1075799050,11930,11930,11950,11920,1751
20240930,100200,1054897880,11930,11960,11970,11930,2820
20240930,100100,1021208400,11950,12020,12020,11940,8908
20240930,100000,914406810,12020,12060,12060,12020,4451
20240930,095900,860829690,12060,12080,12080,12060,460
20240930,095800,855280980,12110,12190,12190,12100,132
20240930,095700,853682550,12190,12060,12190,12050,345
20240930,095600,849504460,12060,12060,12060,12060,249
20240930,095500,846501520,12060,12060,12060,12050,1412
20240930,095400,829478040,12070,12070,12070,12070,93
20240930,095300,828355530,12060,12050,12060,12050,367
20240930,095200,823929950,12050,12060,12060,12050,88
20240930,095100,822869440,12060,12070,12070,12050,580
20240930,095000,815873610,12070,12110,12110,12070,103
20240930,094900,814629250,12080,12080,12080,12080,231
20240930,094800,811838770,12100,12080,12100,12070,1022
20240930,094700,799493460,12090,12100,12100,12070,300
20240930,094600,795869380,12090,12150,12150,12090,1022
20240930,094500,783512130,12140,12070,12140,12070,649
20240930,094400,775676570,12070,12070,12070,12060,888
20240930,094300,764963530,12070,12090,12090,12070,267
20240930,094200,761740240,12090,12060,12090,12060,200
20240930,094100,759326740,12040,12090,12090,12040,2925
20240930,094000,724028030,12090,12140,12140,12090,1486
20240930,093900,706038710,12140,12190,12190,12140,528
20240930,093800,699608690,12190,12090,12190,12090,212
20240930,093700,697042660,12070,12060,12070,12060,501
20240930,093600,690995680,12050,12040,12050,12040,5533
20240930,093500,624323170,12030,12070,12080,12030,1475
20240930,093400,606537190,12070,12050,12070,12050,837
20240930,093300,596449940,12040,12070,12070,12020,1740
20240930,093200,575489880,12070,12110,12110,12070,1535
20240930,093100,556917580,12110,12140,12140,12110,997
20240930,093000,544831930,12140,12120,12140,12120,2865
20240930,092900,510090650,12130,12160,12160,12130,1333
20240930,092800,493896520,12160,12230,12230,12160,6668
20240930,092700,412524700,12220,12240,12240,12220,433
20240930,092600,407231250,12240,12240,12300,12240,1282
20240930,092500,391533190,12310,12330,12330,12240,272
20240930,092400,388195900,12230,12270,12270,12230,1465
20240930,092300,370240120,12270,12280,12330,12270,570
20240930,092200,363236320,12270,12270,12270,12270,0
20240930,092100,363236320,12270,12270,12270,12270,158
20240930,092000,361297660,12270,12270,12270,12260,320
20240930,091900,357371360,12270,12280,12280,12270,1476
20240930,091800,339260490,12280,12360,12360,12280,2140
20240930,091700,312938340,12360,12420,12420,12360,731
20240930,091600,303883460,12430,12420,12430,12400,88
20240930,091500,302790380,12430,12400,12430,12400,572
20240930,091400,295686130,12410,12400,12410,12400,348
20240930,091300,291370740,12400,12440,12440,12400,139
20240930,091200,289645090,12400,12410,12410,12400,429
20240930,091100,284324380,12400,12460,12470,12400,587
20240930,091000,277024310,12460,12400,12460,12390,1743
20240930,090900,255348760,12380,12380,12410,12330,1501
20240930,090800,236740660,12230,12330,12330,12230,2076
20240930,090700,211239970,12330,12380,12380,12320,1648
20240930,090600,190906580,12400,12410,12420,12400,245
20240930,090500,187866080,12410,12400,12420,12380,855
20240930,090400,177260920,12370,12350,12420,12350,1604
20240930,090300,157368120,12350,12380,12400,12350,1058
20240930,090200,144264760,12340,12450,12450,12340,1004
20240930,090100,131801440,12470,12470,12480,12410,765
20240930,090000,122264450,12470,12340,12490,12260,9885