KissMeData/033240/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191600,2168808020,17570,17570,17570,17570,1173
20240930,191500,2168808020,17570,17570,17570,17570,0
20240930,191400,2168808020,17570,17570,17570,17570,0
20240930,191300,2168808020,17570,17570,17570,17570,0
20240930,191200,2168808020,17570,17570,17570,17570,0
20240930,191100,2168808020,17570,17570,17570,17570,0
20240930,191000,2168808020,17570,17570,17570,17570,0
20240930,190900,2168808020,17570,17570,17570,17570,0
20240930,190800,2168808020,17570,17570,17570,17570,0
20240930,190700,2168808020,17570,17570,17570,17570,0
20240930,190600,2168808020,17570,17570,17570,17570,0
20240930,190500,2168808020,17570,17570,17570,17570,0
20240930,190400,2168808020,17570,17570,17570,17570,0
20240930,190300,2168808020,17570,17570,17570,17570,0
20240930,190200,2168808020,17570,17570,17570,17570,0
20240930,190100,2168808020,17570,17570,17570,17570,0
20240930,190000,2168808020,17570,17570,17570,17570,0
20240930,185900,2168808020,17570,17570,17570,17570,0
20240930,185800,2168808020,17570,17570,17570,17570,0
20240930,185700,2168808020,17570,17570,17570,17570,0
20240930,185600,2168808020,17570,17570,17570,17570,0
20240930,185500,2168808020,17570,17570,17570,17570,0
20240930,185400,2168808020,17570,17570,17570,17570,0
20240930,185300,2168808020,17570,17570,17570,17570,0
20240930,185200,2168808020,17570,17570,17570,17570,0
20240930,185100,2168808020,17570,17570,17570,17570,0
20240930,185000,2168808020,17570,17570,17570,17570,0
20240930,184900,2168808020,17570,17570,17570,17570,0
20240930,184800,2168808020,17570,17570,17570,17570,0
20240930,184700,2168808020,17570,17570,17570,17570,0
20240930,184600,2168808020,17570,17570,17570,17570,1173
20240930,184500,2168808020,17570,17570,17570,17570,0
20240930,184400,2168808020,17570,17570,17570,17570,0
20240930,184300,2168808020,17570,17570,17570,17570,0
20240930,184200,2168808020,17570,17570,17570,17570,0
20240930,184100,2168808020,17570,17570,17570,17570,0
20240930,184000,2168808020,17570,17570,17570,17570,0
20240930,183900,2168808020,17570,17570,17570,17570,0
20240930,183800,2168808020,17570,17570,17570,17570,0
20240930,183700,2168808020,17570,17570,17570,17570,0
20240930,183600,2168808020,17570,17570,17570,17570,0
20240930,183500,2168808020,17570,17570,17570,17570,0
20240930,183400,2168808020,17570,17570,17570,17570,0
20240930,183300,2168808020,17570,17570,17570,17570,0
20240930,183200,2168808020,17570,17570,17570,17570,0
20240930,183100,2168808020,17570,17570,17570,17570,0
20240930,183000,2168808020,17570,17570,17570,17570,0
20240930,182900,2168808020,17570,17570,17570,17570,0
20240930,182800,2168808020,17570,17570,17570,17570,0
20240930,182700,2168808020,17570,17570,17570,17570,0
20240930,182600,2168808020,17570,17570,17570,17570,0
20240930,182500,2168808020,17570,17570,17570,17570,0
20240930,182400,2168808020,17570,17570,17570,17570,0
20240930,182300,2168808020,17570,17570,17570,17570,0
20240930,182200,2168808020,17570,17570,17570,17570,0
20240930,182100,2168808020,17570,17570,17570,17570,0
20240930,182000,2168808020,17570,17570,17570,17570,0
20240930,181900,2168808020,17570,17570,17570,17570,0
20240930,181800,2168808020,17570,17570,17570,17570,0
20240930,181700,2168808020,17570,17570,17570,17570,0
20240930,181600,2168808020,17570,17570,17570,17570,1173
20240930,181500,2168808020,17570,17570,17570,17570,0
20240930,181400,2168808020,17570,17570,17570,17570,0
20240930,181300,2168808020,17570,17570,17570,17570,0
20240930,181200,2168808020,17570,17570,17570,17570,0
20240930,181100,2168808020,17570,17570,17570,17570,0
20240930,181000,2168808020,17570,17570,17570,17570,0
20240930,180900,2168808020,17570,17570,17570,17570,0
20240930,180800,2168808020,17570,17570,17570,17570,0
20240930,180700,2168808020,17570,17570,17570,17570,0
20240930,180600,2168808020,17570,17570,17570,17570,0
20240930,180500,2168808020,17570,17570,17570,17570,0
20240930,180400,2168808020,17570,17570,17570,17570,0
20240930,180300,2168808020,17570,17570,17570,17570,0
20240930,180200,2168808020,17570,17570,17570,17570,0
20240930,180100,2168808020,17570,17570,17570,17570,0
20240930,180000,2168808020,17570,17570,17570,17570,0
20240930,175900,2168808020,17570,17570,17570,17570,0
20240930,175800,2168808020,17570,17570,17570,17570,0
20240930,175700,2168808020,17570,17570,17570,17570,0
20240930,175600,2168808020,17570,17570,17570,17570,0
20240930,175500,2168808020,17570,17570,17570,17570,0
20240930,175400,2168808020,17570,17570,17570,17570,0
20240930,175300,2168808020,17570,17570,17570,17570,0
20240930,175200,2168808020,17570,17570,17570,17570,0
20240930,175100,2168808020,17570,17570,17570,17570,0
20240930,175000,2168808020,17570,17570,17570,17570,0
20240930,174900,2168808020,17570,17570,17570,17570,0
20240930,174800,2168808020,17570,17570,17570,17570,0
20240930,174700,2168808020,17570,17570,17570,17570,0
20240930,174600,2168808020,17570,17570,17570,17570,1173
20240930,174500,2168808020,17570,17570,17570,17570,0
20240930,174400,2168808020,17570,17570,17570,17570,0
20240930,174300,2168808020,17570,17570,17570,17570,0
20240930,174200,2168808020,17570,17570,17570,17570,0
20240930,174100,2168808020,17570,17570,17570,17570,0
20240930,174000,2168808020,17570,17570,17570,17570,0
20240930,173900,2168808020,17570,17570,17570,17570,0
20240930,173800,2168808020,17570,17570,17570,17570,0
20240930,173700,2168808020,17570,17570,17570,17570,0
20240930,173600,2168808020,17570,17570,17570,17570,0
20240930,173500,2168808020,17570,17570,17570,17570,0
20240930,173400,2168808020,17570,17570,17570,17570,0
20240930,173300,2168808020,17570,17570,17570,17570,0
20240930,173200,2168808020,17570,17570,17570,17570,0
20240930,173100,2168808020,17570,17570,17570,17570,0
20240930,173000,2168808020,17570,17570,17570,17570,0
20240930,172900,2168808020,17570,17570,17570,17570,0
20240930,172800,2168808020,17570,17570,17570,17570,0
20240930,172700,2168808020,17570,17570,17570,17570,0
20240930,172600,2168808020,17570,17570,17570,17570,0
20240930,172500,2168808020,17570,17570,17570,17570,0
20240930,172400,2168808020,17570,17570,17570,17570,0
20240930,172300,2168808020,17570,17570,17570,17570,0
20240930,172200,2168808020,17570,17570,17570,17570,0
20240930,172100,2168808020,17570,17570,17570,17570,0
20240930,172000,2168808020,17570,17570,17570,17570,0
20240930,171900,2168808020,17570,17570,17570,17570,0
20240930,171800,2168808020,17570,17570,17570,17570,0
20240930,171700,2168808020,17570,17570,17570,17570,0
20240930,171600,2168808020,17570,17570,17570,17570,1173
20240930,171500,2168808020,17570,17570,17570,17570,0
20240930,171400,2168808020,17570,17570,17570,17570,0
20240930,171300,2168808020,17570,17570,17570,17570,0
20240930,171200,2168808020,17570,17570,17570,17570,0
20240930,171100,2168808020,17570,17570,17570,17570,0
20240930,171000,2168808020,17570,17570,17570,17570,0
20240930,170900,2168808020,17570,17570,17570,17570,0
20240930,170800,2168808020,17570,17570,17570,17570,0
20240930,170700,2168808020,17570,17570,17570,17570,0
20240930,170600,2168808020,17570,17570,17570,17570,0
20240930,170500,2168808020,17570,17570,17570,17570,0
20240930,170400,2168808020,17570,17570,17570,17570,0
20240930,170300,2168808020,17570,17570,17570,17570,0
20240930,170200,2168808020,17570,17570,17570,17570,0
20240930,170100,2168808020,17570,17570,17570,17570,0
20240930,170000,2168808020,17570,17570,17570,17570,0
20240930,165900,2168808020,17570,17570,17570,17570,0
20240930,165800,2168808020,17570,17570,17570,17570,0
20240930,165700,2168808020,17570,17570,17570,17570,0
20240930,165600,2168808020,17570,17570,17570,17570,0
20240930,165500,2168808020,17570,17570,17570,17570,0
20240930,165400,2168808020,17570,17570,17570,17570,0
20240930,165300,2168808020,17570,17570,17570,17570,0
20240930,165200,2168808020,17570,17570,17570,17570,0
20240930,165100,2168808020,17570,17570,17570,17570,0
20240930,165000,2168808020,17570,17570,17570,17570,0
20240930,164900,2168808020,17570,17570,17570,17570,0
20240930,164800,2168808020,17570,17570,17570,17570,0
20240930,164700,2168808020,17570,17570,17570,17570,0
20240930,164600,2168808020,17570,17570,17570,17570,1173
20240930,164500,2168808020,17570,17570,17570,17570,0
20240930,164400,2168808020,17570,17570,17570,17570,0
20240930,164300,2168808020,17570,17570,17570,17570,0
20240930,164200,2168808020,17570,17570,17570,17570,0
20240930,164100,2168808020,17570,17570,17570,17570,0
20240930,164000,2168808020,17570,17570,17570,17570,0
20240930,163900,2168808020,17570,17570,17570,17570,0
20240930,163800,2168808020,17570,17570,17570,17570,0
20240930,163700,2168808020,17570,17570,17570,17570,0
20240930,163600,2168808020,17570,17570,17570,17570,0
20240930,163500,2168808020,17570,17570,17570,17570,0
20240930,163400,2168808020,17570,17570,17570,17570,0
20240930,163300,2168808020,17570,17570,17570,17570,0
20240930,163200,2168808020,17570,17570,17570,17570,0
20240930,163100,2168808020,17570,17570,17570,17570,0
20240930,163000,2168808020,17570,17570,17570,17570,0
20240930,162900,2168808020,17570,17570,17570,17570,0
20240930,162800,2168808020,17570,17570,17570,17570,0
20240930,162700,2168808020,17570,17570,17570,17570,0
20240930,162600,2168808020,17570,17570,17570,17570,0
20240930,162500,2168808020,17570,17570,17570,17570,0
20240930,162400,2168808020,17570,17570,17570,17570,0
20240930,162300,2168808020,17570,17570,17570,17570,0
20240930,162200,2168808020,17570,17570,17570,17570,0
20240930,162100,2168808020,17570,17570,17570,17570,0
20240930,162000,2168808020,17570,17570,17570,17570,0
20240930,161900,2168808020,17570,17570,17570,17570,0
20240930,161800,2168808020,17570,17570,17570,17570,0
20240930,161700,2168808020,17570,17570,17570,17570,0
20240930,161600,2168808020,17570,17570,17570,17570,1173
20240930,161500,2168808020,17570,17570,17570,17570,0
20240930,161400,2168808020,17570,17570,17570,17570,0
20240930,161300,2168808020,17570,17570,17570,17570,0
20240930,161200,2168808020,17570,17570,17570,17570,0
20240930,161100,2168808020,17570,17570,17570,17570,0
20240930,161000,2168808020,17570,17570,17570,17570,0
20240930,160900,2168808020,17570,17570,17570,17570,0
20240930,160800,2168808020,17570,17570,17570,17570,0
20240930,160700,2168808020,17570,17570,17570,17570,0
20240930,160600,2168808020,17570,17570,17570,17570,0
20240930,160500,2168808020,17570,17570,17570,17570,0
20240930,160400,2168808020,17570,17570,17570,17570,0
20240930,160300,2168808020,17570,17570,17570,17570,0
20240930,160200,2168808020,17570,17570,17570,17570,0
20240930,160100,2168808020,17570,17570,17570,17570,0
20240930,160000,2168808020,17570,17570,17570,17570,0
20240930,155900,2168808020,17570,17570,17570,17570,0
20240930,155800,2168808020,17570,17570,17570,17570,0
20240930,155700,2168808020,17570,17570,17570,17570,0
20240930,155600,2168808020,17570,17570,17570,17570,0
20240930,155500,2168808020,17570,17570,17570,17570,0
20240930,155400,2168808020,17570,17570,17570,17570,0
20240930,155300,2168808020,17570,17570,17570,17570,0
20240930,155200,2168808020,17570,17570,17570,17570,0
20240930,155100,2168808020,17570,17570,17570,17570,0
20240930,155000,2168808020,17570,17570,17570,17570,0
20240930,154900,2168808020,17570,17570,17570,17570,0
20240930,154800,2168808020,17570,17570,17570,17570,0
20240930,154700,2168808020,17570,17570,17570,17570,0
20240930,154600,2168808020,17570,17570,17570,17570,1173
20240930,154500,2168808020,17570,17570,17570,17570,0
20240930,154400,2168808020,17570,17570,17570,17570,0
20240930,154300,2168808020,17570,17570,17570,17570,0
20240930,154200,2168808020,17570,17570,17570,17570,0
20240930,154100,2168808020,17570,17570,17570,17570,0
20240930,154000,2168808020,17570,17570,17570,17570,0
20240930,153900,2168808020,17570,17570,17570,17570,0
20240930,153800,2168808020,17570,17570,17570,17570,0
20240930,153700,2168808020,17570,17570,17570,17570,0
20240930,153600,2168808020,17570,17570,17570,17570,0
20240930,153500,2168808020,17570,17570,17570,17570,0
20240930,153400,2168808020,17570,17570,17570,17570,0
20240930,153300,2168808020,17570,17570,17570,17570,0
20240930,153200,2168808020,17570,17570,17570,17570,0
20240930,153100,2168808020,17570,17570,17570,17570,0
20240930,153000,2168808020,17570,17570,17570,17570,1173
20240930,152900,2148198410,17540,17540,17540,17540,0
20240930,152800,2148198410,17540,17540,17540,17540,0
20240930,152700,2148198410,17540,17540,17540,17540,0
20240930,152600,2148198410,17540,17540,17540,17540,0
20240930,152500,2148198410,17540,17540,17540,17540,0
20240930,152400,2148198410,17540,17540,17540,17540,0
20240930,152300,2148198410,17540,17540,17540,17540,0
20240930,152200,2148198410,17540,17540,17540,17540,0
20240930,152100,2148198410,17540,17540,17540,17540,0
20240930,152000,2148198410,17540,17540,17540,17540,0
20240930,151900,2148198410,17540,17520,17540,17520,578
20240930,151800,2138066190,17520,17420,17520,17420,685
20240930,151700,2126092080,17420,17390,17420,17390,243
20240930,151600,2121864390,17390,17390,17400,17390,47
20240930,151500,2121047020,17390,17390,17390,17390,85
20240930,151400,2119568870,17390,17390,17400,17390,405
20240930,151300,2112525910,17400,17390,17400,17390,186
20240930,151200,2109290720,17390,17380,17390,17370,106
20240930,151100,2107448160,17380,17380,17380,17380,101
20240930,151000,2105692780,17380,17380,17390,17380,218
20240930,150900,2101902940,17370,17380,17380,17370,278
20240930,150800,2097071350,17380,17380,17380,17380,79
20240930,150700,2095698330,17380,17370,17390,17370,155
20240930,150600,2093004470,17370,17370,17370,17370,316
20240930,150500,2087515550,17380,17380,17380,17370,508
20240930,150400,2078687470,17380,17380,17380,17380,169
20240930,150300,2075750250,17380,17380,17380,17380,58
20240930,150200,2074742210,17380,17390,17390,17380,15
20240930,150100,2074481410,17380,17380,17380,17380,320
20240930,150000,2068919810,17380,17380,17380,17380,260
20240930,145900,2064401010,17380,17380,17390,17380,137
20240930,145800,2062019930,17390,17390,17390,17390,37
20240930,145700,2061376500,17390,17390,17390,17390,60
20240930,145600,2060333100,17390,17390,17390,17390,108
20240930,145500,2058454980,17390,17390,17390,17390,238
20240930,145400,2054316160,17390,17390,17390,17390,438
20240930,145300,2046699340,17400,17390,17400,17390,75
20240930,145200,2045395070,17400,17390,17400,17390,297
20240930,145100,2040227320,17390,17400,17400,17390,317
20240930,145000,2034712320,17400,17400,17410,17400,257
20240930,144900,2030239900,17400,17420,17420,17400,120
20240930,144800,2028149620,17420,17420,17420,17420,78
20240930,144700,2026790860,17430,17430,17430,17430,0
20240930,144600,2026790860,17430,17430,17440,17430,156
20240930,144500,2024071740,17440,17450,17450,17440,11
20240930,144400,2023879890,17440,17430,17440,17420,196
20240930,144300,2020463440,17430,17430,17430,17430,3
20240930,144200,2020411150,17430,17440,17450,17430,138
20240930,144100,2018004350,17450,17450,17450,17440,355
20240930,144000,2011809940,17460,17460,17460,17460,87
20240930,143900,2010290920,17490,17450,17490,17450,41
20240930,143800,2009574470,17470,17450,17500,17450,1714
20240930,143700,1979593760,17450,17450,17450,17450,108
20240930,143600,1977709160,17460,17450,17460,17450,130
20240930,143500,1975439970,17460,17450,17460,17450,192
20240930,143400,1972089550,17460,17450,17460,17450,263
20240930,143300,1967499510,17440,17440,17440,17440,11
20240930,143200,1967307670,17440,17440,17440,17440,123
20240930,143100,1965162550,17440,17440,17440,17440,213
20240930,143000,1961447830,17440,17390,17440,17390,593
20240930,142900,1951115090,17390,17390,17390,17390,64
20240930,142800,1950002130,17390,17380,17390,17380,329
20240930,142700,1944283240,17380,17380,17380,17380,131
20240930,142600,1942006460,17400,17390,17400,17380,300
20240930,142500,1936787840,17390,17400,17400,17380,208
20240930,142400,1933170760,17400,17380,17400,17380,136
20240930,142300,1930805740,17390,17380,17390,17380,149
20240930,142200,1928215310,17390,17380,17390,17380,832
20240930,142100,1913754650,17380,17380,17380,17380,269
20240930,142000,1909079430,17380,17390,17390,17380,103
20240930,141900,1907288380,17400,17390,17400,17390,255
20240930,141800,1902853250,17390,17390,17390,17390,6
20240930,141700,1902748910,17390,17390,17390,17390,213
20240930,141600,1899044840,17390,17380,17390,17380,236
20240930,141500,1894942110,17390,17400,17400,17380,3321
20240930,141400,1837223060,17400,17390,17400,17390,495
20240930,141300,1828614990,17390,17390,17390,17390,193
20240930,141200,1825258720,17390,17390,17390,17390,132
20240930,141100,1822963240,17390,17390,17390,17390,70
20240930,141000,1821745940,17400,17400,17400,17400,330
20240930,140900,1816003940,17400,17400,17400,17400,41
20240930,140800,1815290540,17400,17390,17400,17390,155
20240930,140700,1812594210,17390,17390,17390,17390,61
20240930,140600,1811533420,17390,17390,17390,17390,72
20240930,140500,1810281340,17390,17400,17400,17390,62
20240930,140400,1809203150,17390,17390,17390,17390,63
20240930,140300,1808107580,17390,17390,17400,17390,263
20240930,140200,1803533650,17400,17400,17400,17390,134
20240930,140100,1801202860,17400,17390,17410,17390,197
20240930,140000,1797776010,17390,17400,17400,17390,84
20240930,135900,1796314880,17400,17400,17410,17400,193
20240930,135800,1792955520,17390,17400,17410,17390,91
20240930,135700,1791371760,17400,17400,17410,17400,130
20240930,135600,1789109310,17410,17410,17410,17410,15
20240930,135500,1788848160,17430,17400,17440,17400,160
20240930,135400,1786063460,17400,17400,17400,17390,270
20240930,135300,1781365510,17390,17400,17410,17390,116
20240930,135200,1779346860,17410,17380,17410,17380,110
20240930,135100,1777433830,17390,17390,17400,17380,583
20240930,135000,1767291560,17400,17380,17400,17380,425
20240930,134900,1759901370,17390,17390,17390,17380,166
20240930,134800,1757015260,17380,17390,17390,17380,1364
20240930,134700,1733302200,17400,17400,17400,17400,196
20240930,134600,1729891800,17400,17390,17400,17390,113
20240930,134500,1727926300,17390,17390,17390,17390,87
20240930,134400,1726413370,17390,17390,17390,17390,90
20240930,134300,1724848270,17390,17400,17400,17390,66
20240930,134200,1723700450,17400,17390,17400,17390,116
20240930,134100,1721683110,17390,17390,17390,17390,119
20240930,134000,1719613700,17390,17390,17390,17390,0
20240930,133900,1719613700,17390,17390,17390,17380,111
20240930,133800,1717683460,17380,17390,17390,17380,214
20240930,133700,1713963840,17400,17380,17400,17380,178
20240930,133600,1710868470,17390,17400,17400,17390,1046
20240930,133500,1692677530,17400,17400,17400,17400,55
20240930,133400,1691720530,17400,17400,17410,17400,2195
20240930,133300,1653526680,17400,17410,17410,17400,135
20240930,133200,1651177180,17400,17400,17400,17400,358
20240930,133100,1644947980,17400,17410,17410,17400,2329
20240930,133000,1604410090,17410,17410,17410,17410,163
20240930,132900,1601572260,17410,17410,17410,17410,67
20240930,132800,1600405790,17420,17430,17430,17420,589
20240930,132700,1590145270,17430,17420,17430,17420,85
20240930,132600,1588664470,17420,17420,17440,17420,120
20240930,132500,1586574050,17420,17420,17420,17420,0
20240930,132400,1586574050,17420,17430,17430,17420,128
20240930,132300,1584343720,17420,17430,17430,17420,265
20240930,132200,1579724950,17430,17430,17430,17430,189
20240930,132100,1576430680,17430,17430,17430,17430,90
20240930,132000,1574861980,17440,17440,17440,17440,4
20240930,131900,1574792220,17430,17430,17430,17430,112
20240930,131800,1572840060,17440,17440,17440,17440,20
20240930,131700,1572491260,17440,17440,17440,17430,160
20240930,131600,1569700910,17440,17440,17440,17440,8
20240930,131500,1569561390,17440,17440,17440,17440,150
20240930,131400,1566945390,17460,17450,17460,17450,33
20240930,131300,1566369480,17450,17450,17450,17450,82
20240930,131200,1564938580,17450,17450,17450,17450,71
20240930,131100,1563699630,17450,17440,17450,17440,122
20240930,131000,1561571200,17450,17440,17450,17440,95
20240930,130900,1559914260,17450,17460,17460,17450,10
20240930,130800,1559739710,17450,17430,17450,17430,125
20240930,130700,1557559420,17440,17440,17440,17430,146
20240930,130600,1555013940,17440,17430,17440,17430,2
20240930,130500,1554979070,17430,17430,17430,17430,166
20240930,130400,1552085690,17430,17430,17430,17430,16
20240930,130300,1551806810,17440,17430,17440,17430,124
20240930,130200,1549645440,17430,17450,17450,17430,529
20240930,130100,1540424150,17450,17450,17450,17450,3
20240930,130000,1540371800,17450,17460,17460,17430,67
20240930,125900,1539202510,17450,17430,17450,17430,289
20240930,125800,1534164300,17430,17430,17430,17430,85
20240930,125700,1532682750,17430,17430,17430,17430,171
20240930,125600,1529702220,17430,17440,17440,17430,62
20240930,125500,1528621020,17450,17440,17450,17440,95
20240930,125400,1526964160,17440,17440,17440,17440,0
20240930,125300,1526964160,17440,17430,17440,17430,130
20240930,125200,1524697890,17430,17440,17450,17430,114
20240930,125100,1522709850,17440,17440,17440,17440,0
20240930,125000,1522709850,17440,17440,17440,17440,74
20240930,124900,1521419290,17460,17430,17460,17430,100
20240930,124800,1519675420,17450,17430,17450,17430,85
20240930,124700,1518193840,17440,17440,17440,17440,16
20240930,124600,1517914800,17430,17430,17430,17430,88
20240930,124500,1516380960,17430,17430,17430,17430,217
20240930,124400,1512598650,17440,17450,17450,17440,120
20240930,124300,1510505750,17440,17450,17450,17440,33
20240930,124200,1509929960,17450,17450,17450,17450,0
20240930,124100,1509929960,17450,17440,17450,17440,92
20240930,124000,1508324730,17440,17450,17450,17440,129
20240930,123900,1506074250,17440,17440,17440,17440,0
20240930,123800,1506074250,17440,17440,17440,17440,138
20240930,123700,1503667530,17440,17440,17440,17440,63
20240930,123600,1502568810,17440,17440,17440,17440,137
20240930,123500,1500179530,17450,17450,17450,17450,10
20240930,123400,1500005030,17460,17460,17460,17460,40
20240930,123300,1499306630,17460,17470,17470,17460,532
20240930,123200,1490017450,17470,17460,17470,17460,112
20240930,123100,1488061110,17460,17430,17460,17430,129
20240930,123000,1485810000,17430,17450,17450,17430,187
20240930,122900,1482547170,17450,17450,17460,17450,120
20240930,122800,1480452690,17470,17470,17470,17470,79
20240930,122700,1479072560,17470,17460,17470,17450,91
20240930,122600,1477484100,17450,17430,17450,17430,251
20240930,122500,1473105870,17430,17440,17440,17430,117
20240930,122400,1471065860,17440,17430,17440,17430,98
20240930,122300,1469357500,17430,17430,17430,17430,66
20240930,122200,1468207120,17410,17430,17440,17410,77
20240930,122100,1466865320,17430,17420,17430,17420,129
20240930,122000,1464618120,17420,17410,17420,17410,188
20240930,121900,1461345020,17410,17420,17420,17410,71
20240930,121800,1460108890,17410,17420,17420,17410,63
20240930,121700,1459011510,17420,17430,17430,17420,69
20240930,121600,1457809470,17430,17420,17430,17410,160
20240930,121500,1455023030,17420,17430,17430,17420,16
20240930,121400,1454744270,17410,17410,17420,17410,204
20240930,121300,1451192460,17410,17410,17410,17410,10
20240930,121200,1451018360,17410,17410,17420,17410,90
20240930,121100,1449451450,17410,17420,17420,17410,316
20240930,121000,1443949880,17410,17420,17420,17410,119
20240930,120900,1441878080,17420,17420,17420,17410,79
20240930,120800,1440502660,17420,17420,17420,17420,60
20240930,120700,1439457460,17410,17410,17410,17410,16
20240930,120600,1439178900,17430,17410,17430,17410,339
20240930,120500,1433276880,17410,17410,17410,17410,64
20240930,120400,1432162640,17410,17410,17420,17410,151
20240930,120300,1429533690,17410,17420,17420,17410,18
20240930,120200,1429220290,17410,17410,17410,17410,252
20240930,120100,1424832970,17410,17430,17430,17410,45
20240930,120000,1424048880,17430,17420,17430,17420,68
20240930,115900,1422864310,17410,17420,17430,17410,174
20240930,115800,1419833320,17440,17440,17440,17440,31
20240930,115700,1419292680,17420,17420,17420,17420,121
20240930,115600,1417184860,17420,17420,17420,17420,361
20240930,115500,1410896240,17420,17420,17430,17420,114
20240930,115400,1408909390,17430,17420,17430,17420,139
20240930,115300,1406487360,17430,17430,17430,17430,92
20240930,115200,1404883800,17430,17410,17430,17410,142
20240930,115100,1402409850,17420,17440,17440,17420,103
20240930,115000,1400615530,17440,17420,17440,17420,179
20240930,114900,1397497330,17420,17420,17420,17420,5
20240930,114800,1397410230,17420,17410,17420,17410,101
20240930,114700,1395650970,17430,17410,17430,17410,124
20240930,114600,1393490270,17420,17420,17420,17420,84
20240930,114500,1392026990,17430,17420,17430,17410,72
20240930,114400,1390772750,17420,17430,17430,17420,31
20240930,114300,1390232630,17420,17420,17420,17410,109
20240930,114200,1388333860,17420,17420,17420,17420,86
20240930,114100,1386835740,17430,17420,17430,17420,1014
20240930,114000,1369171850,17420,17420,17420,17420,101
20240930,113900,1367412430,17420,17430,17430,17420,64
20240930,113800,1366296960,17430,17420,17430,17420,768
20240930,113700,1352917900,17420,17420,17420,17420,175
20240930,113600,1349869400,17420,17420,17420,17420,1103
20240930,113500,1330655140,17430,17430,17440,17430,3729
20240930,113400,1265658570,17440,17430,17440,17430,95
20240930,113300,1264002690,17430,17430,17440,17430,166
20240930,113200,1261108610,17430,17430,17430,17430,140
20240930,113100,1258668410,17430,17430,17430,17430,65
20240930,113000,1257535460,17430,17430,17430,17430,781
20240930,112900,1243922630,17430,17430,17430,17430,16
20240930,112800,1243643750,17440,17430,17440,17430,1118
20240930,112700,1224157000,17440,17440,17440,17440,64
20240930,112600,1223040840,17450,17430,17450,17430,170
20240930,112500,1220076720,17440,17430,17440,17430,110
20240930,112400,1218159410,17450,17440,17450,17440,98
20240930,112300,1216450150,17440,17440,17440,17440,32
20240930,112200,1215892070,17440,17450,17450,17430,84
20240930,112100,1214427110,17450,17430,17450,17430,149
20240930,112000,1211829140,17430,17430,17430,17430,614
20240930,111900,1201127120,17430,17440,17440,17430,171
20240930,111800,1198145490,17440,17430,17440,17430,204
20240930,111700,1194589660,17430,17440,17440,17430,110
20240930,111600,1192672110,17440,17430,17440,17430,251
20240930,111500,1188295420,17440,17430,17440,17430,45
20240930,111400,1187510670,17430,17430,17440,17430,133
20240930,111300,1185192270,17430,17430,17430,17430,112
20240930,111200,1183240110,17430,17430,17430,17430,78
20240930,111100,1181880570,17430,17430,17430,17430,1195
20240930,111000,1161051720,17440,17430,17440,17430,308
20240930,110900,1155681400,17430,17440,17440,17430,6071
20240930,110800,1049818780,17440,17450,17450,17440,7572
20240930,110700,917705420,17450,17450,17450,17450,386
20240930,110600,910969720,17450,17450,17460,17450,97
20240930,110500,909277060,17460,17460,17470,17450,43
20240930,110400,908526330,17460,17460,17460,17460,97
20240930,110300,906832710,17460,17470,17470,17460,143
20240930,110200,904335680,17460,17460,17460,17450,1534
20240930,110100,877552200,17460,17460,17470,17460,279
20240930,110000,872680420,17460,17460,17470,17460,27
20240930,105900,872208980,17460,17460,17460,17460,164
20240930,105800,869345540,17460,17460,17460,17460,1935
20240930,105700,835560440,17470,17470,17470,17460,120
20240930,105600,833465040,17470,17460,17470,17460,142
20240930,105500,830985130,17460,17460,17460,17460,16
20240930,105400,830705770,17460,17470,17470,17460,91
20240930,105300,829116890,17470,17460,17470,17460,253
20240930,105200,824697810,17470,17460,17470,17460,693
20240930,105100,812597820,17460,17460,17470,17460,82
20240930,105000,811165500,17470,17470,17490,17470,175
20240930,104900,808108210,17460,17460,17470,17460,65
20240930,104800,806973270,17470,17470,17470,17470,846
20240930,104700,792193650,17470,17470,17470,17470,105
20240930,104600,790359300,17470,17480,17480,17470,105
20240930,104500,788524410,17470,17490,17490,17470,23
20240930,104400,788122570,17480,17470,17480,17470,864
20240930,104300,773027770,17470,17470,17470,17470,85
20240930,104200,771542820,17470,17480,17480,17470,133
20240930,104100,769219300,17480,17480,17480,17480,2
20240930,104000,769184340,17470,17470,17470,17470,133
20240930,103900,766860830,17470,17470,17470,17470,113
20240930,103800,764886720,17470,17480,17480,17470,63
20240930,103700,763785540,17480,17470,17480,17470,110
20240930,103600,761863830,17470,17460,17470,17460,103
20240930,103500,760065030,17460,17490,17490,17460,566
20240930,103400,750179680,17480,17480,17480,17480,132
20240930,103300,747872320,17480,17480,17480,17480,13
20240930,103200,747645080,17470,17480,17480,17470,90
20240930,103100,746072040,17490,17470,17490,17460,142
20240930,103000,743590500,17470,17470,17470,17470,80
20240930,102900,742192900,17470,17460,17470,17460,83
20240930,102800,740743710,17470,17470,17470,17460,114
20240930,102700,738752210,17470,17470,17470,17470,134
20240930,102600,736411230,17470,17470,17470,17470,5
20240930,102500,736323880,17480,17460,17480,17460,565
20240930,102400,726457690,17460,17480,17480,17460,114
20240930,102300,724466140,17470,17470,17470,17470,117
20240930,102200,722422150,17480,17480,17480,17480,1
20240930,102100,722404670,17470,17470,17470,17470,206
20240930,102000,718805850,17470,17480,17480,17470,114
20240930,101900,716813920,17470,17470,17470,17470,52
20240930,101800,715905480,17480,17480,17480,17480,88
20240930,101700,714367240,17480,17470,17480,17470,98
20240930,101600,712654410,17480,17470,17480,17470,295
20240930,101500,707500280,17470,17470,17470,17470,74
20240930,101400,706207500,17470,17470,17470,17470,99
20240930,101300,704477970,17470,17470,17470,17460,816
20240930,101200,690222610,17480,17480,17480,17470,707
20240930,101100,677870600,17480,17480,17480,17480,59
20240930,101000,676839280,17480,17480,17480,17480,488
20240930,100900,668309040,17480,17490,17490,17480,194
20240930,100800,664917020,17480,17490,17490,17480,48
20240930,100700,664077970,17500,17480,17500,17480,15
20240930,100600,663815580,17490,17490,17490,17490,114
20240930,100500,661821720,17480,17480,17480,17480,85
20240930,100400,660335920,17480,17490,17490,17480,73
20240930,100300,659059670,17500,17490,17500,17490,95
20240930,100200,657398110,17490,17470,17490,17470,54
20240930,100100,656454300,17470,17470,17470,17470,88
20240930,100000,654916940,17470,17490,17490,17470,121
20240930,095900,652802340,17490,17480,17490,17480,239
20240930,095800,648624100,17480,17490,17490,17480,19
20240930,095700,648291950,17490,17480,17490,17480,53
20240930,095600,647365040,17500,17500,17500,17490,448
20240930,095500,639525810,17500,17490,17500,17470,924
20240930,095400,623375130,17480,17490,17500,17480,96
20240930,095300,621696990,17480,17480,17480,17480,131
20240930,095200,619407110,17490,17500,17500,17490,2
20240930,095100,619372120,17470,17460,17470,17460,118
20240930,095000,617311230,17480,17470,17480,17460,1073
20240930,094900,598569780,17480,17480,17490,17480,283
20240930,094800,593622930,17480,17490,17490,17480,61
20240930,094700,592556500,17490,17470,17500,17470,19
20240930,094600,592224340,17470,17480,17490,17470,96
20240930,094500,590546140,17470,17480,17480,17470,606
20240930,094400,579958930,17490,17480,17490,17480,70
20240930,094300,578735320,17490,17480,17490,17480,21
20240930,094200,578368190,17490,17500,17500,17480,67
20240930,094100,577195820,17500,17480,17520,17480,233
20240930,094000,573122920,17520,17480,17520,17480,697
20240930,093900,560922910,17470,17460,17470,17460,169
20240930,093800,557971560,17460,17470,17470,17460,492
20240930,093700,549381120,17460,17490,17490,17460,1498
20240930,093600,523215180,17470,17490,17490,17470,393
20240930,093500,516347090,17480,17500,17500,17480,124
20240930,093400,514179530,17480,17520,17520,17480,2782
20240930,093300,465515860,17510,17520,17520,17510,102
20240930,093200,463729810,17520,17520,17530,17520,166
20240930,093100,460821380,17520,17510,17520,17510,83
20240930,093000,459368040,17500,17510,17520,17500,461
20240930,092900,451297420,17520,17510,17520,17510,368
20240930,092800,444853630,17530,17510,17530,17510,187
20240930,092700,441577400,17520,17510,17520,17500,263
20240930,092600,436973110,17500,17520,17520,17500,194
20240930,092500,433577060,17510,17500,17530,17500,322
20240930,092400,427940940,17490,17480,17490,17480,831
20240930,092300,413413780,17480,17520,17520,17480,3469
20240930,092200,352691170,17530,17540,17540,17520,334
20240930,092100,346834340,17540,17550,17550,17530,2242
20240930,092000,307505390,17560,17570,17580,17560,523
20240930,091900,298318850,17570,17630,17630,17570,2296
20240930,091800,257917370,17620,17620,17620,17620,1
20240930,091700,257899750,17670,17660,17670,17630,207
20240930,091600,254246870,17660,17630,17660,17630,40
20240930,091500,253540950,17670,17670,17670,17670,144
20240930,091400,250996470,17690,17690,17690,17690,11
20240930,091300,250801880,17700,17610,17700,17600,19
20240930,091200,250467350,17610,17620,17620,17610,230
20240930,091100,246416960,17620,17620,17620,17610,166
20240930,091000,243492560,17610,17560,17620,17550,143
20240930,090900,240977310,17550,17530,17630,17530,613
20240930,090800,230217350,17530,17560,17560,17530,121
20240930,090700,228095740,17530,17630,17630,17530,4088
20240930,090600,156214610,17640,17640,17650,17630,983
20240930,090500,138876510,17640,17660,17660,17640,1278
20240930,090400,116325940,17660,17700,17700,17660,2406
20240930,090300,73811530,17700,17720,17720,17690,1097
20240930,090200,54379470,17720,17770,17770,17720,2681
20240930,090100,6824110,17810,17770,17810,17760,241
20240930,090000,2539680,17760,17760,17760,17760,143