KissMeData/030200/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191300,31577727850,40200,40200,40200,40200,106624
20240930,191200,31577727850,40200,40200,40200,40200,0
20240930,191100,31577727850,40200,40200,40200,40200,0
20240930,191000,31577727850,40200,40200,40200,40200,0
20240930,190900,31577727850,40200,40200,40200,40200,0
20240930,190800,31577727850,40200,40200,40200,40200,0
20240930,190700,31577727850,40200,40200,40200,40200,0
20240930,190600,31577727850,40200,40200,40200,40200,0
20240930,190500,31577727850,40200,40200,40200,40200,0
20240930,190400,31577727850,40200,40200,40200,40200,0
20240930,190300,31577727850,40200,40200,40200,40200,0
20240930,190200,31577727850,40200,40200,40200,40200,0
20240930,190100,31577727850,40200,40200,40200,40200,0
20240930,190000,31577727850,40200,40200,40200,40200,0
20240930,185900,31577727850,40200,40200,40200,40200,0
20240930,185800,31577727850,40200,40200,40200,40200,0
20240930,185700,31577727850,40200,40200,40200,40200,0
20240930,185600,31577727850,40200,40200,40200,40200,0
20240930,185500,31577727850,40200,40200,40200,40200,0
20240930,185400,31577727850,40200,40200,40200,40200,0
20240930,185300,31577727850,40200,40200,40200,40200,0
20240930,185200,31577727850,40200,40200,40200,40200,0
20240930,185100,31577727850,40200,40200,40200,40200,0
20240930,185000,31577727850,40200,40200,40200,40200,0
20240930,184900,31577727850,40200,40200,40200,40200,0
20240930,184800,31577727850,40200,40200,40200,40200,0
20240930,184700,31577727850,40200,40200,40200,40200,0
20240930,184600,31577727850,40200,40200,40200,40200,0
20240930,184500,31577727850,40200,40200,40200,40200,0
20240930,184400,31577727850,40200,40200,40200,40200,0
20240930,184300,31577727850,40200,40200,40200,40200,106624
20240930,184200,31577727850,40200,40200,40200,40200,0
20240930,184100,31577727850,40200,40200,40200,40200,0
20240930,184000,31577727850,40200,40200,40200,40200,0
20240930,183900,31577727850,40200,40200,40200,40200,0
20240930,183800,31577727850,40200,40200,40200,40200,0
20240930,183700,31577727850,40200,40200,40200,40200,0
20240930,183600,31577727850,40200,40200,40200,40200,0
20240930,183500,31577727850,40200,40200,40200,40200,0
20240930,183400,31577727850,40200,40200,40200,40200,0
20240930,183300,31577727850,40200,40200,40200,40200,0
20240930,183200,31577727850,40200,40200,40200,40200,0
20240930,183100,31577727850,40200,40200,40200,40200,0
20240930,183000,31577727850,40200,40200,40200,40200,0
20240930,182900,31577727850,40200,40200,40200,40200,0
20240930,182800,31577727850,40200,40200,40200,40200,0
20240930,182700,31577727850,40200,40200,40200,40200,0
20240930,182600,31577727850,40200,40200,40200,40200,0
20240930,182500,31577727850,40200,40200,40200,40200,0
20240930,182400,31577727850,40200,40200,40200,40200,0
20240930,182300,31577727850,40200,40200,40200,40200,0
20240930,182200,31577727850,40200,40200,40200,40200,0
20240930,182100,31577727850,40200,40200,40200,40200,0
20240930,182000,31577727850,40200,40200,40200,40200,0
20240930,181900,31577727850,40200,40200,40200,40200,0
20240930,181800,31577727850,40200,40200,40200,40200,0
20240930,181700,31577727850,40200,40200,40200,40200,0
20240930,181600,31577727850,40200,40200,40200,40200,0
20240930,181500,31577727850,40200,40200,40200,40200,0
20240930,181400,31577727850,40200,40200,40200,40200,0
20240930,181300,31577727850,40200,40200,40200,40200,106624
20240930,181200,31577727850,40200,40200,40200,40200,0
20240930,181100,31577727850,40200,40200,40200,40200,0
20240930,181000,31577727850,40200,40200,40200,40200,0
20240930,180900,31577727850,40200,40200,40200,40200,0
20240930,180800,31577727850,40200,40200,40200,40200,0
20240930,180700,31577727850,40200,40200,40200,40200,0
20240930,180600,31577727850,40200,40200,40200,40200,0
20240930,180500,31577727850,40200,40200,40200,40200,0
20240930,180400,31577727850,40200,40200,40200,40200,0
20240930,180300,31577727850,40200,40200,40200,40200,0
20240930,180200,31577727850,40200,40200,40200,40200,0
20240930,180100,31577727850,40200,40200,40200,40200,0
20240930,180000,31577727850,40200,40200,40200,40200,0
20240930,175900,31577727850,40200,40200,40200,40200,0
20240930,175800,31577727850,40200,40200,40200,40200,0
20240930,175700,31577727850,40200,40200,40200,40200,0
20240930,175600,31577727850,40200,40200,40200,40200,0
20240930,175500,31577727850,40200,40200,40200,40200,0
20240930,175400,31577727850,40200,40200,40200,40200,0
20240930,175300,31577727850,40200,40200,40200,40200,0
20240930,175200,31577727850,40200,40200,40200,40200,0
20240930,175100,31577727850,40200,40200,40200,40200,0
20240930,175000,31577727850,40200,40200,40200,40200,0
20240930,174900,31577727850,40200,40200,40200,40200,0
20240930,174800,31577727850,40200,40200,40200,40200,0
20240930,174700,31577727850,40200,40200,40200,40200,0
20240930,174600,31577727850,40200,40200,40200,40200,0
20240930,174500,31577727850,40200,40200,40200,40200,0
20240930,174400,31577727850,40200,40200,40200,40200,0
20240930,174300,31577727850,40200,40200,40200,40200,106624
20240930,174200,31577727850,40200,40200,40200,40200,0
20240930,174100,31577727850,40200,40200,40200,40200,0
20240930,174000,31577727850,40200,40200,40200,40200,0
20240930,173900,31577727850,40200,40200,40200,40200,0
20240930,173800,31577727850,40200,40200,40200,40200,0
20240930,173700,31577727850,40200,40200,40200,40200,0
20240930,173600,31577727850,40200,40200,40200,40200,0
20240930,173500,31577727850,40200,40200,40200,40200,0
20240930,173400,31577727850,40200,40200,40200,40200,0
20240930,173300,31577727850,40200,40200,40200,40200,0
20240930,173200,31577727850,40200,40200,40200,40200,0
20240930,173100,31577727850,40200,40200,40200,40200,0
20240930,173000,31577727850,40200,40200,40200,40200,0
20240930,172900,31577727850,40200,40200,40200,40200,0
20240930,172800,31577727850,40200,40200,40200,40200,0
20240930,172700,31577727850,40200,40200,40200,40200,0
20240930,172600,31577727850,40200,40200,40200,40200,0
20240930,172500,31577727850,40200,40200,40200,40200,0
20240930,172400,31577727850,40200,40200,40200,40200,0
20240930,172300,31577727850,40200,40200,40200,40200,0
20240930,172200,31577727850,40200,40200,40200,40200,0
20240930,172100,31577727850,40200,40200,40200,40200,0
20240930,172000,31577727850,40200,40200,40200,40200,0
20240930,171900,31577727850,40200,40200,40200,40200,0
20240930,171800,31577727850,40200,40200,40200,40200,0
20240930,171700,31577727850,40200,40200,40200,40200,0
20240930,171600,31577727850,40200,40200,40200,40200,0
20240930,171500,31577727850,40200,40200,40200,40200,0
20240930,171400,31577727850,40200,40200,40200,40200,0
20240930,171300,31577727850,40200,40200,40200,40200,106624
20240930,171200,31577727850,40200,40200,40200,40200,0
20240930,171100,31577727850,40200,40200,40200,40200,0
20240930,171000,31577727850,40200,40200,40200,40200,0
20240930,170900,31577727850,40200,40200,40200,40200,0
20240930,170800,31577727850,40200,40200,40200,40200,0
20240930,170700,31577727850,40200,40200,40200,40200,0
20240930,170600,31577727850,40200,40200,40200,40200,0
20240930,170500,31577727850,40200,40200,40200,40200,0
20240930,170400,31577727850,40200,40200,40200,40200,0
20240930,170300,31577727850,40200,40200,40200,40200,0
20240930,170200,31577727850,40200,40200,40200,40200,0
20240930,170100,31577727850,40200,40200,40200,40200,0
20240930,170000,31577727850,40200,40200,40200,40200,0
20240930,165900,31577727850,40200,40200,40200,40200,0
20240930,165800,31577727850,40200,40200,40200,40200,0
20240930,165700,31577727850,40200,40200,40200,40200,0
20240930,165600,31577727850,40200,40200,40200,40200,0
20240930,165500,31577727850,40200,40200,40200,40200,0
20240930,165400,31577727850,40200,40200,40200,40200,0
20240930,165300,31577727850,40200,40200,40200,40200,0
20240930,165200,31577727850,40200,40200,40200,40200,0
20240930,165100,31577727850,40200,40200,40200,40200,0
20240930,165000,31577727850,40200,40200,40200,40200,0
20240930,164900,31577727850,40200,40200,40200,40200,0
20240930,164800,31577727850,40200,40200,40200,40200,0
20240930,164700,31577727850,40200,40200,40200,40200,0
20240930,164600,31577727850,40200,40200,40200,40200,0
20240930,164500,31577727850,40200,40200,40200,40200,0
20240930,164400,31577727850,40200,40200,40200,40200,0
20240930,164300,31577727850,40200,40200,40200,40200,106624
20240930,164200,31577727850,40200,40200,40200,40200,0
20240930,164100,31577727850,40200,40200,40200,40200,0
20240930,164000,31577727850,40200,40200,40200,40200,0
20240930,163900,31577727850,40200,40200,40200,40200,0
20240930,163800,31577727850,40200,40200,40200,40200,0
20240930,163700,31577727850,40200,40200,40200,40200,0
20240930,163600,31577727850,40200,40200,40200,40200,0
20240930,163500,31577727850,40200,40200,40200,40200,0
20240930,163400,31577727850,40200,40200,40200,40200,0
20240930,163300,31577727850,40200,40200,40200,40200,0
20240930,163200,31577727850,40200,40200,40200,40200,0
20240930,163100,31577727850,40200,40200,40200,40200,0
20240930,163000,31577727850,40200,40200,40200,40200,0
20240930,162900,31577727850,40200,40200,40200,40200,0
20240930,162800,31577727850,40200,40200,40200,40200,0
20240930,162700,31577727850,40200,40200,40200,40200,0
20240930,162600,31577727850,40200,40200,40200,40200,0
20240930,162500,31577727850,40200,40200,40200,40200,0
20240930,162400,31577727850,40200,40200,40200,40200,0
20240930,162300,31577727850,40200,40200,40200,40200,0
20240930,162200,31577727850,40200,40200,40200,40200,0
20240930,162100,31577727850,40200,40200,40200,40200,0
20240930,162000,31577727850,40200,40200,40200,40200,0
20240930,161900,31577727850,40200,40200,40200,40200,0
20240930,161800,31577727850,40200,40200,40200,40200,0
20240930,161700,31577727850,40200,40200,40200,40200,0
20240930,161600,31577727850,40200,40200,40200,40200,0
20240930,161500,31577727850,40200,40200,40200,40200,0
20240930,161400,31577727850,40200,40200,40200,40200,0
20240930,161300,31577727850,40200,40200,40200,40200,106624
20240930,161200,31577727850,40200,40200,40200,40200,0
20240930,161100,31577727850,40200,40200,40200,40200,0
20240930,161000,31577727850,40200,40200,40200,40200,0
20240930,160900,31577727850,40200,40200,40200,40200,0
20240930,160800,31577727850,40200,40200,40200,40200,0
20240930,160700,31577727850,40200,40200,40200,40200,0
20240930,160600,31577727850,40200,40200,40200,40200,0
20240930,160500,31577727850,40200,40200,40200,40200,0
20240930,160400,31577727850,40200,40200,40200,40200,0
20240930,160300,31577727850,40200,40200,40200,40200,0
20240930,160200,31577727850,40200,40200,40200,40200,0
20240930,160100,31577727850,40200,40200,40200,40200,0
20240930,160000,31577727850,40200,40200,40200,40200,0
20240930,155900,31577727850,40200,40200,40200,40200,0
20240930,155800,31577727850,40200,40200,40200,40200,0
20240930,155700,31577727850,40200,40200,40200,40200,0
20240930,155600,31577727850,40200,40200,40200,40200,0
20240930,155500,31577727850,40200,40200,40200,40200,0
20240930,155400,31577727850,40200,40200,40200,40200,0
20240930,155300,31577727850,40200,40200,40200,40200,0
20240930,155200,31577727850,40200,40200,40200,40200,0
20240930,155100,31577727850,40200,40200,40200,40200,0
20240930,155000,31577727850,40200,40200,40200,40200,0
20240930,154900,31577727850,40200,40200,40200,40200,0
20240930,154800,31577727850,40200,40200,40200,40200,0
20240930,154700,31577727850,40200,40200,40200,40200,0
20240930,154600,31577727850,40200,40200,40200,40200,0
20240930,154500,31577727850,40200,40200,40200,40200,0
20240930,154400,31577727850,40200,40200,40200,40200,0
20240930,154300,31577727850,40200,40200,40200,40200,106624
20240930,154200,31577727850,40200,40200,40200,40200,0
20240930,154100,31577727850,40200,40200,40200,40200,0
20240930,154000,31577727850,40200,40200,40200,40200,0
20240930,153900,31577727850,40200,40200,40200,40200,0
20240930,153800,31577727850,40200,40200,40200,40200,0
20240930,153700,31577727850,40200,40200,40200,40200,0
20240930,153600,31577727850,40200,40200,40200,40200,0
20240930,153500,31577727850,40200,40200,40200,40200,0
20240930,153400,31577727850,40200,40200,40200,40200,0
20240930,153300,31577727850,40200,40200,40200,40200,0
20240930,153200,31577727850,40200,40200,40200,40200,0
20240930,153100,31577727850,40200,40200,40200,40200,0
20240930,153000,31577727850,40200,40200,40200,40200,106624
20240930,152900,27291443050,40150,40150,40150,40150,0
20240930,152800,27291443050,40150,40150,40150,40150,0
20240930,152700,27291443050,40150,40150,40150,40150,0
20240930,152600,27291443050,40150,40150,40150,40150,0
20240930,152500,27291443050,40150,40150,40150,40150,0
20240930,152400,27291443050,40150,40150,40150,40150,0
20240930,152300,27291443050,40150,40150,40150,40150,0
20240930,152200,27291443050,40150,40150,40150,40150,0
20240930,152100,27291443050,40150,40150,40150,40150,0
20240930,152000,27291443050,40150,40150,40150,40150,0
20240930,151900,27291443050,40150,40150,40250,40150,2332
20240930,151800,27197751350,40150,40250,40250,40150,1546
20240930,151700,27135650750,40250,40250,40300,40250,9181
20240930,151600,26766110850,40250,40250,40300,40250,7171
20240930,151500,26477475750,40300,40200,40300,40100,6577
20240930,151400,26213087350,40200,40200,40250,40150,2744
20240930,151300,26102783050,40250,40100,40250,40100,8349
20240930,151200,25767295400,40100,40150,40200,40100,5729
20240930,151100,25537320450,40200,40200,40250,40150,4167
20240930,151000,25369980550,40200,40200,40250,40200,3853
20240930,150900,25215073100,40250,40250,40250,40200,4146
20240930,150800,25048400050,40200,40250,40250,40200,1880
20240930,150700,24972818100,40200,40250,40300,40200,5014
20240930,150600,24771182350,40250,40300,40350,40200,18453
20240930,150500,24027724400,40300,40300,40350,40300,3413
20240930,150400,23890158550,40300,40300,40400,40300,8877
20240930,150300,23532075300,40300,40350,40400,40300,3472
20240930,150200,23392111900,40300,40350,40400,40300,3291
20240930,150100,23259363000,40350,40350,40400,40350,3099
20240930,150000,23134310500,40350,40350,40400,40300,12609
20240930,145900,22625540400,40300,40350,40350,40300,12254
20240930,145800,22131164200,40350,40350,40350,40300,296
20240930,145700,22119229600,40350,40350,40350,40300,1191
20240930,145600,22071204500,40350,40350,40350,40300,814
20240930,145500,22038395500,40350,40300,40350,40300,1813
20240930,145400,21965314500,40350,40300,40350,40300,491
20240930,145300,21945523000,40350,40300,40350,40300,1324
20240930,145200,21892141700,40300,40300,40350,40300,665
20240930,145100,21865334000,40300,40350,40400,40300,1797
20240930,145000,21792829200,40400,40350,40400,40350,754
20240930,144900,21762402100,40400,40400,40400,40350,700
20240930,144800,21734153200,40400,40350,40400,40350,1734
20240930,144700,21664183100,40350,40350,40400,40350,234
20240930,144600,21654736900,40350,40400,40400,40350,1241
20240930,144500,21604652200,40350,40350,40400,40350,2441
20240930,144400,21506148850,40350,40400,40400,40350,473
20240930,144300,21487056550,40350,40350,40400,40350,1561
20240930,144200,21424066150,40400,40400,40450,40350,10512
20240930,144100,20999437850,40450,40400,40450,40400,1212
20240930,144000,20950465150,40400,40450,40450,40400,514
20240930,143900,20929691750,40450,40400,40450,40400,838
20240930,143800,20895827100,40400,40400,40450,40400,553
20240930,143700,20873479750,40450,40400,40450,40400,651
20240930,143600,20847171450,40400,40450,40450,40400,548
20240930,143500,20825029400,40450,40450,40450,40400,1404
20240930,143400,20768295200,40450,40450,40450,40400,204
20240930,143300,20760049450,40450,40400,40450,40400,285
20240930,143200,20748529850,40450,40400,40450,40400,322
20240930,143100,20735511150,40450,40450,40450,40400,138
20240930,143000,20729929800,40400,40450,40450,40400,641
20240930,142900,20704028050,40400,40400,40450,40400,246
20240930,142800,20694085600,40450,40400,40450,40400,330
20240930,142700,20680750400,40450,40450,40450,40400,1074
20240930,142600,20637327500,40450,40450,40500,40450,1751
20240930,142500,20566498850,40500,40500,40500,40450,579
20240930,142400,20543073850,40500,40450,40500,40450,370
20240930,142300,20528104950,40450,40400,40500,40400,2643
20240930,142200,20421203200,40450,40500,40500,40400,2252
20240930,142100,20330113800,40450,40450,40500,40450,982
20240930,142000,20290390450,40450,40450,40500,40450,225
20240930,141900,20281287200,40450,40450,40500,40450,258
20240930,141800,20270850100,40450,40500,40500,40450,251
20240930,141700,20260689100,40500,40450,40500,40450,50
20240930,141600,20258665600,40450,40450,40500,40450,376
20240930,141500,20243455300,40500,40400,40500,40400,1158
20240930,141400,20196620600,40450,40450,40500,40450,1034
20240930,141300,20154794050,40450,40450,40500,40450,2370
20240930,141200,20058927150,40450,40450,40500,40450,1923
20240930,141100,19981140350,40500,40450,40500,40450,1345
20240930,141000,19926734050,40450,40450,40500,40450,383
20240930,140900,19911230600,40500,40450,40500,40450,1568
20240930,140800,19847789500,40500,40450,40500,40450,3840
20240930,140700,19692454600,40450,40450,40500,40450,237
20240930,140600,19682863600,40450,40450,40500,40450,294
20240930,140500,19670966300,40450,40450,40500,40450,306
20240930,140400,19658587500,40450,40450,40500,40450,1004
20240930,140300,19617967900,40500,40500,40500,40450,1308
20240930,140200,19565039000,40450,40500,40500,40450,85
20240930,140100,19561598600,40500,40450,40500,40450,181
20240930,140000,19554274350,40450,40500,40500,40450,926
20240930,135900,19516788850,40450,40450,40500,40450,257
20240930,135800,19506389300,40450,40450,40500,40450,220
20240930,135700,19497481850,40450,40450,40500,40450,209
20240930,135600,19489027050,40450,40500,40500,40450,352
20240930,135500,19474775150,40500,40450,40500,40450,271
20240930,135400,19463811550,40500,40500,40500,40450,173
20240930,135300,19456811000,40450,40450,40500,40450,235
20240930,135200,19447299150,40500,40450,40500,40450,193
20240930,135100,19439491250,40450,40500,40500,40450,118
20240930,135000,19434717100,40450,40450,40500,40450,250
20240930,134900,19424603400,40450,40500,40500,40450,5346
20240930,134800,19208138250,40450,40450,40500,40450,358
20240930,134700,19193656700,40450,40450,40500,40450,448
20240930,134600,19175533900,40450,40500,40500,40450,203
20240930,134500,19167320900,40450,40450,40500,40450,837
20240930,134400,19133456600,40450,40450,40500,40450,363
20240930,134300,19118772500,40500,40500,40550,40450,123
20240930,134200,19113790650,40450,40500,40550,40450,13098
20240930,134100,18583287150,40500,40550,40550,40500,229
20240930,134000,18574010500,40500,40500,40550,40500,164
20240930,133900,18567361600,40500,40500,40550,40500,155
20240930,133800,18561082900,40500,40550,40550,40500,1037
20240930,133700,18519069850,40500,40550,40550,40500,5247
20240930,133600,18306316950,40550,40500,40550,40500,211
20240930,133500,18297764550,40500,40550,40550,40500,186
20240930,133400,18290229000,40500,40550,40550,40500,281
20240930,133300,18278842000,40500,40500,40550,40500,195
20240930,133200,18270944400,40500,40500,40550,40500,155
20240930,133100,18264663000,40500,40550,40550,40500,395
20240930,133000,18248663700,40550,40550,40600,40500,4090
20240930,132900,18082700550,40550,40550,40600,40550,445
20240930,132800,18064654700,40650,40600,40650,40550,1062
20240930,132700,18021539000,40650,40700,40700,40600,236
20240930,132600,18011952700,40650,40650,40700,40650,643
20240930,132500,17985813000,40700,40650,40700,40650,191
20240930,132400,17978042700,40650,40600,40700,40600,1650
20240930,132300,17910945200,40600,40650,40650,40600,70
20240930,132200,17908102150,40600,40650,40650,40600,358
20240930,132100,17893563300,40650,40700,40700,40650,77
20240930,132000,17890432200,40650,40700,40700,40650,1887
20240930,131900,17813656300,40650,40650,40700,40650,634
20240930,131800,17787867600,40700,40700,40700,40650,195
20240930,131700,17779939400,40700,40700,40700,40650,268
20240930,131600,17769043500,40650,40700,40700,40650,153
20240930,131500,17762823450,40700,40700,40700,40650,62
20240930,131400,17760301750,40650,40650,40700,40650,209
20240930,131300,17751805450,40700,40700,40700,40650,151
20240930,131200,17745660250,40650,40650,40700,40650,74
20240930,131100,17742651200,40650,40700,40700,40650,240
20240930,131000,17732892000,40700,40600,40700,40600,312
20240930,130900,17720211400,40600,40650,40650,40600,146
20240930,130800,17714278300,40600,40600,40650,40600,217
20240930,130700,17705467150,40650,40650,40650,40600,62
20240930,130600,17702948500,40650,40600,40650,40600,238
20240930,130500,17693284550,40600,40650,40650,40600,235
20240930,130400,17683742850,40650,40650,40700,40600,41
20240930,130300,17682077200,40700,40750,40750,40600,813
20240930,130200,17649001000,40700,40650,40750,40550,1879
20240930,130100,17572700800,40600,40600,40650,40600,293
20240930,130000,17560800550,40600,40650,40650,40600,226
20240930,125900,17551624900,40600,40600,40650,40600,467
20240930,125800,17532645600,40600,40600,40650,40600,356
20240930,125700,17518191200,40550,40550,40600,40550,693
20240930,125600,17490088500,40550,40550,40550,40550,74
20240930,125500,17487087800,40550,40600,40600,40550,152
20240930,125400,17480922050,40600,40600,40700,40550,1700
20240930,125300,17411927000,40550,40550,40600,40550,174
20240930,125200,17404865800,40550,40550,40600,40550,166
20240930,125100,17398134400,40550,40600,40600,40550,40
20240930,125000,17396512350,40600,40600,40600,40550,91
20240930,124900,17392820800,40550,40550,40600,40550,322
20240930,124800,17379756100,40550,40550,40600,40550,37
20240930,124700,17378255500,40550,40550,40600,40550,82
20240930,124600,17374930000,40550,40550,40600,40550,189
20240930,124500,17367263800,40550,40550,40600,40550,83
20240930,124400,17363897900,40550,40600,40750,40550,1094
20240930,124300,17319420400,40600,40600,40600,40550,319
20240930,124200,17306469450,40600,40600,40650,40600,350
20240930,124100,17292251250,40650,40550,40650,40550,729
20240930,124000,17262656650,40550,40550,40550,40500,125
20240930,123900,17257588550,40500,40550,40600,40500,133
20240930,123800,17252196300,40550,40500,40550,40500,521
20240930,123700,17231074250,40550,40550,40550,40500,109
20240930,123600,17226655850,40500,40500,40550,40500,1315
20240930,123500,17173397550,40550,40550,40600,40500,6102
20240930,123400,16925897300,40550,40600,40600,40550,166
20240930,123300,16919165700,40600,40600,40650,40550,3680
20240930,123200,16769715300,40650,40600,40650,40600,86
20240930,123100,16766222700,40600,40650,40650,40600,197
20240930,123000,16758223350,40600,40600,40650,40600,590
20240930,122900,16734269300,40650,40650,40700,40600,2441
20240930,122800,16635044350,40700,40650,40700,40650,317
20240930,122700,16622154350,40700,40650,40750,40650,2259
20240930,122600,16530215050,40650,40650,40700,40650,145
20240930,122500,16524315050,40650,40650,40700,40650,184
20240930,122400,16516833950,40650,40650,40700,40650,157
20240930,122300,16510450350,40650,40650,40700,40650,142
20240930,122200,16504676750,40700,40650,40700,40650,1055
20240930,122100,16461756000,40650,40650,40700,40650,75
20240930,122000,16458707200,40700,40650,40700,40650,98
20240930,121900,16454722950,40650,40650,40700,40650,205
20240930,121800,16446389300,40650,40650,40650,40650,107
20240930,121700,16442039750,40650,40650,40700,40650,107
20240930,121600,16437688250,40650,40650,40700,40650,291
20240930,121500,16425852800,40650,40700,40700,40650,113
20240930,121400,16421255950,40650,40700,40700,40650,307
20240930,121300,16408773500,40700,40650,40700,40650,173
20240930,121200,16401740400,40650,40650,40700,40650,3143
20240930,121100,16273964100,40700,40700,40750,40700,384
20240930,121000,16258334750,40700,40700,40750,40700,112
20240930,120900,16253773600,40700,40650,40700,40650,223
20240930,120800,16244698250,40650,40700,40700,40650,218
20240930,120700,16235835600,40650,40650,40650,40650,61
20240930,120600,16233355950,40650,40700,40750,40650,977
20240930,120500,16193598750,40700,40700,40700,40700,218
20240930,120400,16184726150,40700,40750,40800,40700,3278
20240930,120300,16051174950,40750,40800,40800,40750,985
20240930,120200,16011018100,40750,40850,40850,40750,3133
20240930,120100,15883128300,40900,40900,40900,40850,588
20240930,120000,15859081800,40900,40900,40950,40900,450
20240930,115900,15840673750,40850,40850,40900,40850,175
20240930,115800,15833518600,40850,40900,40950,40850,401
20240930,115700,15817112500,40900,40900,41000,40900,354
20240930,115600,15802624400,40950,40900,40950,40850,413
20240930,115500,15785733850,40850,40900,40950,40850,544
20240930,115400,15763487850,40900,40950,40950,40900,434
20240930,115300,15745721700,40900,40850,40950,40850,324
20240930,115200,15732459300,40850,40950,40950,40850,391
20240930,115100,15716469550,40950,40850,40950,40850,333
20240930,115000,15702841350,40850,40900,40950,40850,304
20240930,114900,15690408150,40900,40950,40950,40850,417
20240930,114800,15673343300,40900,40900,40950,40850,365
20240930,114700,15658414450,40800,40850,40950,40800,592
20240930,114600,15634210000,40850,40900,40950,40850,439
20240930,114500,15616251600,40900,40900,40950,40850,272
20240930,114400,15605124200,40850,40850,40950,40800,849
20240930,114300,15570412650,40900,40800,40900,40800,124
20240930,114200,15565347100,40900,40800,40900,40800,434
20240930,114100,15547605300,40800,40900,40950,40800,840
20240930,114000,15513256500,40900,40850,40900,40800,506
20240930,113900,15492580100,40850,40900,40900,40800,524
20240930,113800,15471166500,40850,40850,40900,40850,268
20240930,113700,15460218350,40850,40850,40900,40800,214
20240930,113600,15451472800,40850,40850,40900,40800,312
20240930,113500,15438726350,40800,40800,40900,40800,410
20240930,113400,15421979450,40800,40900,40900,40800,972
20240930,113300,15382301000,40850,40850,40950,40850,1361
20240930,113200,15326651800,40900,40900,40900,40850,954
20240930,113100,15287655800,40850,40950,40950,40850,347
20240930,113000,15273462050,40850,40950,40950,40850,564
20240930,112900,15250380650,40900,40900,40950,40900,78
20240930,112800,15247190300,40900,40900,40950,40850,648
20240930,112700,15220668050,40850,40850,40900,40850,1035
20240930,112600,15178350250,40850,40850,40900,40850,1357
20240930,112500,15122900350,40800,40850,40900,40800,1486
20240930,112400,15062196700,40850,40900,40900,40850,336
20240930,112300,15048464050,40850,40850,40900,40850,407
20240930,112200,15031824600,40850,40950,40950,40850,234
20240930,112100,15022261650,40900,40850,40950,40850,554
20240930,112000,14999596900,40850,40900,40900,40850,278
20240930,111900,14988236450,40900,40850,40900,40850,517
20240930,111800,14967106100,40900,40900,40950,40850,538
20240930,111700,14945097200,40850,40900,40900,40850,900
20240930,111600,14908323300,40850,40950,40950,40850,398
20240930,111500,14892042600,40900,40850,40950,40850,402
20240930,111400,14875591450,40900,40900,40950,40850,590
20240930,111300,14851466550,40900,40950,40950,40900,809
20240930,111200,14818374200,40900,40950,40950,40850,2768
20240930,111100,14705149700,40900,40950,40950,40900,380
20240930,111000,14689595250,40900,40900,40950,40850,2124
20240930,110900,14602715600,40950,40900,40950,40900,372
20240930,110800,14587486600,40900,40900,40950,40900,950
20240930,110700,14548624200,40900,40900,40950,40900,351
20240930,110600,14534259250,40900,40900,40950,40850,502
20240930,110500,14513723050,40900,40900,40950,40900,541
20240930,110400,14491581750,40900,40900,40900,40850,678
20240930,110300,14463852450,40850,40900,40900,40850,475
20240930,110200,14444437700,40900,40850,40900,40850,437
20240930,110100,14426570050,40850,41000,41000,40850,2140
20240930,110000,14339042000,41000,41000,41000,40950,2994
20240930,105900,14216299950,40950,40950,41000,40950,265
20240930,105800,14205446950,40950,40950,41000,40950,376
20240930,105700,14190035850,40950,41000,41000,40950,1038
20240930,105600,14147499500,41000,40950,41000,40950,111
20240930,105500,14142953350,40950,41000,41000,40950,553
20240930,105400,14120288750,40950,40950,41000,40950,486
20240930,105300,14100371300,40950,40950,41000,40950,419
20240930,105200,14083197850,40950,41000,41000,40950,427
20240930,105100,14065701600,41050,41050,41050,41000,379
20240930,105000,14050145350,41000,41050,41050,41000,472
20240930,104900,14030783050,41050,41000,41050,40950,246
20240930,104800,14020697600,41000,41050,41050,40950,2932
20240930,104700,13900477300,41000,41050,41050,41000,1560
20240930,104600,13836478450,41050,41200,41200,41050,1521
20240930,104500,13773883400,41200,41150,41200,41150,307
20240930,104400,13761235550,41150,41150,41150,41050,1582
20240930,104300,13696234250,41150,41150,41150,41100,1000
20240930,104200,13655124600,41150,41200,41250,41150,343
20240930,104100,13641007200,41150,41150,41250,41150,544
20240930,104000,13618602500,41150,41100,41200,41100,682
20240930,103900,13590523750,41150,41100,41150,41100,312
20240930,103800,13577685450,41150,41200,41200,41150,550
20240930,103700,13555039800,41200,41200,41250,41200,487
20240930,103600,13534966750,41200,41200,41200,41150,310
20240930,103500,13522195150,41150,41250,41250,41150,669
20240930,103400,13494631500,41200,41250,41250,41200,2573
20240930,103300,13388495700,41250,41200,41250,41200,282
20240930,103200,13376865400,41200,41200,41250,41200,245
20240930,103100,13366760350,41200,41250,41250,41200,177
20240930,103000,13359460000,41250,41200,41250,41200,423
20240930,102900,13342016350,41200,41150,41200,41150,203
20240930,102800,13333652800,41150,41200,41200,41150,374
20240930,102700,13318244650,41150,41150,41200,41150,402
20240930,102600,13301685700,41150,41100,41150,41100,435
20240930,102500,13283794300,41100,41100,41150,41050,779
20240930,102400,13251766050,41100,41150,41150,41050,882
20240930,102300,13215532900,41150,41100,41150,41100,318
20240930,102200,13202449950,41100,41150,41150,41100,370
20240930,102100,13187224900,41100,41150,41150,41100,277
20240930,102000,13175826900,41200,41150,41200,41100,662
20240930,101900,13148589500,41200,41200,41200,41150,195
20240930,101800,13140556000,41200,41200,41200,41150,349
20240930,101700,13126179500,41150,41150,41150,41150,97
20240930,101600,13122187950,41150,41150,41200,41150,928
20240930,101500,13083983400,41100,41050,41150,41050,1316
20240930,101400,13029889400,41050,41100,41100,41050,290
20240930,101300,13017976700,41050,41150,41200,41050,3069
20240930,101200,12891762600,41200,41300,41300,41150,1212
20240930,101100,12841803900,41300,41250,41300,41250,456
20240930,101000,12822976200,41250,41250,41300,41250,430
20240930,100900,12805220000,41300,41350,41350,41300,1049
20240930,100800,12761867800,41350,41350,41350,41300,487
20240930,100700,12741734500,41350,41350,41350,41300,374
20240930,100600,12726281050,41350,41350,41400,41300,1652
20240930,100500,12657978000,41350,41400,41400,41350,376
20240930,100400,12642415700,41350,41350,41400,41350,423
20240930,100300,12624907150,41350,41400,41450,41350,258
20240930,100200,12614222900,41350,41400,41400,41350,1908
20240930,100100,12535233900,41450,41400,41450,41350,2865
20240930,100000,12416608250,41400,41400,41400,41350,92
20240930,095900,12412801650,41350,41400,41400,41350,516
20240930,095800,12391439950,41400,41350,41400,41350,450
20240930,095700,12372813650,41400,41450,41450,41350,1371
20240930,095600,12316040500,41450,41450,41450,41400,3075
20240930,095500,12188598500,41450,41350,41450,41300,5471
20240930,095400,11962234250,41300,41350,41350,41300,399
20240930,095300,11945741000,41350,41350,41350,41300,6234
20240930,095200,11688240100,41300,41300,41350,41250,1927
20240930,095100,11608666200,41300,41300,41300,41250,255
20240930,095000,11598136450,41300,41250,41300,41250,537
20240930,094900,11575970150,41250,41300,41300,41250,469
20240930,094800,11556610500,41300,41300,41350,41250,780
20240930,094700,11524399250,41300,41350,41350,41300,677
20240930,094600,11496423450,41350,41300,41350,41300,1415
20240930,094500,11437965200,41350,41350,41400,41300,2790
20240930,094400,11322585450,41350,41400,41400,41350,901
20240930,094300,11285287300,41400,41450,41450,41400,1800
20240930,094200,11210739300,41450,41450,41500,41400,2182
20240930,094100,11120291200,41450,41400,41450,41400,6076
20240930,094000,10868604900,41400,41450,41450,41400,4219
20240930,093900,10693916750,41450,41450,41450,41400,648
20240930,093800,10667072000,41450,41400,41450,41350,2395
20240930,093700,10567915600,41400,41350,41400,41300,1425
20240930,093600,10509006950,41300,41350,41400,41300,475
20240930,093500,10489365250,41350,41400,41400,41350,1201
20240930,093400,10439691500,41350,41450,41450,41350,797
20240930,093300,10406700650,41450,41350,41450,41350,4542
20240930,093200,10218683750,41350,41350,41350,41300,300
20240930,093100,10206281700,41350,41350,41400,41300,664
20240930,093000,10178826900,41350,41400,41400,41300,907
20240930,092900,10141321800,41400,41350,41400,41300,4072
20240930,092800,9972883600,41350,41350,41400,41350,3897
20240930,092700,9811721350,41350,41350,41400,41350,1111
20240930,092600,9765765550,41350,41350,41400,41300,1287
20240930,092500,9712535200,41350,41400,41400,41350,1992
20240930,092400,9630127250,41350,41400,41450,41350,3494
20240930,092300,9485457250,41350,41400,41450,41350,15403
20240930,092200,8847792100,41400,41200,41400,41200,11873
20240930,092100,8356895650,41200,41150,41250,41150,1558
20240930,092000,8292716450,41150,41250,41250,41100,930
20240930,091900,8254415750,41250,41200,41250,41200,1101
20240930,091800,8209034750,41200,41300,41300,41200,738
20240930,091700,8178590100,41250,41300,41350,41250,5906
20240930,091600,7934469250,41250,41300,41300,41250,2516
20240930,091500,7830640800,41250,41300,41350,41250,1711
20240930,091400,7759978850,41300,41250,41300,41250,1453
20240930,091300,7699990050,41300,41050,41300,41000,8107
20240930,091200,7366653800,41100,41150,41150,41050,2812
20240930,091100,7251080700,41100,41200,41200,41100,2637
20240930,091000,7142648600,41150,41150,41200,41100,1099
20240930,090900,7097429250,41150,41100,41200,41100,1560
20240930,090800,7033231000,41150,41100,41200,41000,6398
20240930,090700,6770199350,41100,41250,41250,41050,3820
20240930,090600,6613106000,41200,41150,41250,41150,3977
20240930,090500,6449343600,41100,41300,41350,41100,6780
20240930,090400,6169952000,41250,41300,41400,41200,11046
20240930,090300,5713451450,41300,41300,41350,41250,10700
20240930,090200,5271567150,41250,41500,41550,41250,13935
20240930,090100,4694168450,41500,41500,41650,41400,28921
20240930,090000,3492799650,41450,41100,41500,41100,84656