KissMeData/033500/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191600,809478190,11430,11430,11430,11430,614
20240930,191500,809478190,11430,11430,11430,11430,0
20240930,191400,809478190,11430,11430,11430,11430,0
20240930,191300,809478190,11430,11430,11430,11430,0
20240930,191200,809478190,11430,11430,11430,11430,0
20240930,191100,809478190,11430,11430,11430,11430,0
20240930,191000,809478190,11430,11430,11430,11430,0
20240930,190900,809478190,11430,11430,11430,11430,0
20240930,190800,809478190,11430,11430,11430,11430,0
20240930,190700,809478190,11430,11430,11430,11430,0
20240930,190600,809478190,11430,11430,11430,11430,0
20240930,190500,809478190,11430,11430,11430,11430,0
20240930,190400,809478190,11430,11430,11430,11430,0
20240930,190300,809478190,11430,11430,11430,11430,0
20240930,190200,809478190,11430,11430,11430,11430,0
20240930,190100,809478190,11430,11430,11430,11430,0
20240930,190000,809478190,11430,11430,11430,11430,0
20240930,185900,809478190,11430,11430,11430,11430,0
20240930,185800,809478190,11430,11430,11430,11430,0
20240930,185700,809478190,11430,11430,11430,11430,0
20240930,185600,809478190,11430,11430,11430,11430,0
20240930,185500,809478190,11430,11430,11430,11430,0
20240930,185400,809478190,11430,11430,11430,11430,0
20240930,185300,809478190,11430,11430,11430,11430,0
20240930,185200,809478190,11430,11430,11430,11430,0
20240930,185100,809478190,11430,11430,11430,11430,0
20240930,185000,809478190,11430,11430,11430,11430,0
20240930,184900,809478190,11430,11430,11430,11430,0
20240930,184800,809478190,11430,11430,11430,11430,0
20240930,184700,809478190,11430,11430,11430,11430,0
20240930,184600,809478190,11430,11430,11430,11430,614
20240930,184500,809478190,11430,11430,11430,11430,0
20240930,184400,809478190,11430,11430,11430,11430,0
20240930,184300,809478190,11430,11430,11430,11430,0
20240930,184200,809478190,11430,11430,11430,11430,0
20240930,184100,809478190,11430,11430,11430,11430,0
20240930,184000,809478190,11430,11430,11430,11430,0
20240930,183900,809478190,11430,11430,11430,11430,0
20240930,183800,809478190,11430,11430,11430,11430,0
20240930,183700,809478190,11430,11430,11430,11430,0
20240930,183600,809478190,11430,11430,11430,11430,0
20240930,183500,809478190,11430,11430,11430,11430,0
20240930,183400,809478190,11430,11430,11430,11430,0
20240930,183300,809478190,11430,11430,11430,11430,0
20240930,183200,809478190,11430,11430,11430,11430,0
20240930,183100,809478190,11430,11430,11430,11430,0
20240930,183000,809478190,11430,11430,11430,11430,0
20240930,182900,809478190,11430,11430,11430,11430,0
20240930,182800,809478190,11430,11430,11430,11430,0
20240930,182700,809478190,11430,11430,11430,11430,0
20240930,182600,809478190,11430,11430,11430,11430,0
20240930,182500,809478190,11430,11430,11430,11430,0
20240930,182400,809478190,11430,11430,11430,11430,0
20240930,182300,809478190,11430,11430,11430,11430,0
20240930,182200,809478190,11430,11430,11430,11430,0
20240930,182100,809478190,11430,11430,11430,11430,0
20240930,182000,809478190,11430,11430,11430,11430,0
20240930,181900,809478190,11430,11430,11430,11430,0
20240930,181800,809478190,11430,11430,11430,11430,0
20240930,181700,809478190,11430,11430,11430,11430,0
20240930,181600,809478190,11430,11430,11430,11430,614
20240930,181500,809478190,11430,11430,11430,11430,0
20240930,181400,809478190,11430,11430,11430,11430,0
20240930,181300,809478190,11430,11430,11430,11430,0
20240930,181200,809478190,11430,11430,11430,11430,0
20240930,181100,809478190,11430,11430,11430,11430,0
20240930,181000,809478190,11430,11430,11430,11430,0
20240930,180900,809478190,11430,11430,11430,11430,0
20240930,180800,809478190,11430,11430,11430,11430,0
20240930,180700,809478190,11430,11430,11430,11430,0
20240930,180600,809478190,11430,11430,11430,11430,0
20240930,180500,809478190,11430,11430,11430,11430,0
20240930,180400,809478190,11430,11430,11430,11430,0
20240930,180300,809478190,11430,11430,11430,11430,0
20240930,180200,809478190,11430,11430,11430,11430,0
20240930,180100,809478190,11430,11430,11430,11430,0
20240930,180000,809478190,11430,11430,11430,11430,0
20240930,175900,809478190,11430,11430,11430,11430,0
20240930,175800,809478190,11430,11430,11430,11430,0
20240930,175700,809478190,11430,11430,11430,11430,0
20240930,175600,809478190,11430,11430,11430,11430,0
20240930,175500,809478190,11430,11430,11430,11430,0
20240930,175400,809478190,11430,11430,11430,11430,0
20240930,175300,809478190,11430,11430,11430,11430,0
20240930,175200,809478190,11430,11430,11430,11430,0
20240930,175100,809478190,11430,11430,11430,11430,0
20240930,175000,809478190,11430,11430,11430,11430,0
20240930,174900,809478190,11430,11430,11430,11430,0
20240930,174800,809478190,11430,11430,11430,11430,0
20240930,174700,809478190,11430,11430,11430,11430,0
20240930,174600,809478190,11430,11430,11430,11430,614
20240930,174500,809478190,11430,11430,11430,11430,0
20240930,174400,809478190,11430,11430,11430,11430,0
20240930,174300,809478190,11430,11430,11430,11430,0
20240930,174200,809478190,11430,11430,11430,11430,0
20240930,174100,809478190,11430,11430,11430,11430,0
20240930,174000,809478190,11430,11430,11430,11430,0
20240930,173900,809478190,11430,11430,11430,11430,0
20240930,173800,809478190,11430,11430,11430,11430,0
20240930,173700,809478190,11430,11430,11430,11430,0
20240930,173600,809478190,11430,11430,11430,11430,0
20240930,173500,809478190,11430,11430,11430,11430,0
20240930,173400,809478190,11430,11430,11430,11430,0
20240930,173300,809478190,11430,11430,11430,11430,0
20240930,173200,809478190,11430,11430,11430,11430,0
20240930,173100,809478190,11430,11430,11430,11430,0
20240930,173000,809478190,11430,11430,11430,11430,0
20240930,172900,809478190,11430,11430,11430,11430,0
20240930,172800,809478190,11430,11430,11430,11430,0
20240930,172700,809478190,11430,11430,11430,11430,0
20240930,172600,809478190,11430,11430,11430,11430,0
20240930,172500,809478190,11430,11430,11430,11430,0
20240930,172400,809478190,11430,11430,11430,11430,0
20240930,172300,809478190,11430,11430,11430,11430,0
20240930,172200,809478190,11430,11430,11430,11430,0
20240930,172100,809478190,11430,11430,11430,11430,0
20240930,172000,809478190,11430,11430,11430,11430,0
20240930,171900,809478190,11430,11430,11430,11430,0
20240930,171800,809478190,11430,11430,11430,11430,0
20240930,171700,809478190,11430,11430,11430,11430,0
20240930,171600,809478190,11430,11430,11430,11430,614
20240930,171500,809478190,11430,11430,11430,11430,0
20240930,171400,809478190,11430,11430,11430,11430,0
20240930,171300,809478190,11430,11430,11430,11430,0
20240930,171200,809478190,11430,11430,11430,11430,0
20240930,171100,809478190,11430,11430,11430,11430,0
20240930,171000,809478190,11430,11430,11430,11430,0
20240930,170900,809478190,11430,11430,11430,11430,0
20240930,170800,809478190,11430,11430,11430,11430,0
20240930,170700,809478190,11430,11430,11430,11430,0
20240930,170600,809478190,11430,11430,11430,11430,0
20240930,170500,809478190,11430,11430,11430,11430,0
20240930,170400,809478190,11430,11430,11430,11430,0
20240930,170300,809478190,11430,11430,11430,11430,0
20240930,170200,809478190,11430,11430,11430,11430,0
20240930,170100,809478190,11430,11430,11430,11430,0
20240930,170000,809478190,11430,11430,11430,11430,0
20240930,165900,809478190,11430,11430,11430,11430,0
20240930,165800,809478190,11430,11430,11430,11430,0
20240930,165700,809478190,11430,11430,11430,11430,0
20240930,165600,809478190,11430,11430,11430,11430,0
20240930,165500,809478190,11430,11430,11430,11430,0
20240930,165400,809478190,11430,11430,11430,11430,0
20240930,165300,809478190,11430,11430,11430,11430,0
20240930,165200,809478190,11430,11430,11430,11430,0
20240930,165100,809478190,11430,11430,11430,11430,0
20240930,165000,809478190,11430,11430,11430,11430,0
20240930,164900,809478190,11430,11430,11430,11430,0
20240930,164800,809478190,11430,11430,11430,11430,0
20240930,164700,809478190,11430,11430,11430,11430,0
20240930,164600,809478190,11430,11430,11430,11430,614
20240930,164500,809478190,11430,11430,11430,11430,0
20240930,164400,809478190,11430,11430,11430,11430,0
20240930,164300,809478190,11430,11430,11430,11430,0
20240930,164200,809478190,11430,11430,11430,11430,0
20240930,164100,809478190,11430,11430,11430,11430,0
20240930,164000,809478190,11430,11430,11430,11430,0
20240930,163900,809478190,11430,11430,11430,11430,0
20240930,163800,809478190,11430,11430,11430,11430,0
20240930,163700,809478190,11430,11430,11430,11430,0
20240930,163600,809478190,11430,11430,11430,11430,0
20240930,163500,809478190,11430,11430,11430,11430,0
20240930,163400,809478190,11430,11430,11430,11430,0
20240930,163300,809478190,11430,11430,11430,11430,0
20240930,163200,809478190,11430,11430,11430,11430,0
20240930,163100,809478190,11430,11430,11430,11430,0
20240930,163000,809478190,11430,11430,11430,11430,0
20240930,162900,809478190,11430,11430,11430,11430,0
20240930,162800,809478190,11430,11430,11430,11430,0
20240930,162700,809478190,11430,11430,11430,11430,0
20240930,162600,809478190,11430,11430,11430,11430,0
20240930,162500,809478190,11430,11430,11430,11430,0
20240930,162400,809478190,11430,11430,11430,11430,0
20240930,162300,809478190,11430,11430,11430,11430,0
20240930,162200,809478190,11430,11430,11430,11430,0
20240930,162100,809478190,11430,11430,11430,11430,0
20240930,162000,809478190,11430,11430,11430,11430,0
20240930,161900,809478190,11430,11430,11430,11430,0
20240930,161800,809478190,11430,11430,11430,11430,0
20240930,161700,809478190,11430,11430,11430,11430,0
20240930,161600,809478190,11430,11430,11430,11430,614
20240930,161500,809478190,11430,11430,11430,11430,0
20240930,161400,809478190,11430,11430,11430,11430,0
20240930,161300,809478190,11430,11430,11430,11430,0
20240930,161200,809478190,11430,11430,11430,11430,0
20240930,161100,809478190,11430,11430,11430,11430,0
20240930,161000,809478190,11430,11430,11430,11430,0
20240930,160900,809478190,11430,11430,11430,11430,0
20240930,160800,809478190,11430,11430,11430,11430,0
20240930,160700,809478190,11430,11430,11430,11430,0
20240930,160600,809478190,11430,11430,11430,11430,0
20240930,160500,809478190,11430,11430,11430,11430,0
20240930,160400,809478190,11430,11430,11430,11430,0
20240930,160300,809478190,11430,11430,11430,11430,0
20240930,160200,809478190,11430,11430,11430,11430,0
20240930,160100,809478190,11430,11430,11430,11430,0
20240930,160000,809478190,11430,11430,11430,11430,0
20240930,155900,809478190,11430,11430,11430,11430,0
20240930,155800,809478190,11430,11430,11430,11430,0
20240930,155700,809478190,11430,11430,11430,11430,0
20240930,155600,809478190,11430,11430,11430,11430,0
20240930,155500,809478190,11430,11430,11430,11430,0
20240930,155400,809478190,11430,11430,11430,11430,0
20240930,155300,809478190,11430,11430,11430,11430,0
20240930,155200,809478190,11430,11430,11430,11430,0
20240930,155100,809478190,11430,11430,11430,11430,0
20240930,155000,809478190,11430,11430,11430,11430,0
20240930,154900,809478190,11430,11430,11430,11430,0
20240930,154800,809478190,11430,11430,11430,11430,0
20240930,154700,809478190,11430,11430,11430,11430,0
20240930,154600,809478190,11430,11430,11430,11430,614
20240930,154500,809478190,11430,11430,11430,11430,0
20240930,154400,809478190,11430,11430,11430,11430,0
20240930,154300,809478190,11430,11430,11430,11430,0
20240930,154200,809478190,11430,11430,11430,11430,0
20240930,154100,809478190,11430,11430,11430,11430,0
20240930,154000,809478190,11430,11430,11430,11430,0
20240930,153900,809478190,11430,11430,11430,11430,0
20240930,153800,809478190,11430,11430,11430,11430,0
20240930,153700,809478190,11430,11430,11430,11430,0
20240930,153600,809478190,11430,11430,11430,11430,0
20240930,153500,809478190,11430,11430,11430,11430,0
20240930,153400,809478190,11430,11430,11430,11430,0
20240930,153300,809478190,11430,11430,11430,11430,0
20240930,153200,809478190,11430,11430,11430,11430,0
20240930,153100,809478190,11430,11430,11430,11430,0
20240930,153000,809478190,11430,11430,11430,11430,614
20240930,152900,802460170,11430,11430,11430,11430,0
20240930,152800,802460170,11430,11430,11430,11430,0
20240930,152700,802460170,11430,11430,11430,11430,0
20240930,152600,802460170,11430,11430,11430,11430,0
20240930,152500,802460170,11430,11430,11430,11430,0
20240930,152400,802460170,11430,11430,11430,11430,0
20240930,152300,802460170,11430,11430,11430,11430,0
20240930,152200,802460170,11430,11430,11430,11430,0
20240930,152100,802460170,11430,11430,11430,11430,0
20240930,152000,802460170,11430,11430,11430,11430,0
20240930,151900,802460170,11430,11450,11450,11420,1225
20240930,151800,788459680,11440,11460,11460,11440,281
20240930,151700,785243730,11460,11460,11470,11450,107
20240930,151600,784018070,11460,11470,11470,11460,91
20240930,151500,782975200,11460,11460,11460,11460,38
20240930,151400,782539720,11460,11470,11470,11430,88
20240930,151300,781530850,11470,11470,11470,11460,43
20240930,151200,781037660,11470,11440,11470,11420,4457
20240930,151100,730132650,11440,11480,11480,11440,923
20240930,151000,719565230,11480,11480,11480,11470,90
20240930,150900,718532040,11480,11480,11480,11480,18
20240930,150800,718325400,11480,11460,11480,11460,34
20240930,150700,717935420,11470,11480,11480,11470,80
20240930,150600,717017460,11480,11480,11480,11470,110
20240930,150500,715754690,11480,11480,11480,11450,357
20240930,150400,711666680,11480,11480,11480,11480,7
20240930,150300,711586320,11480,11480,11480,11480,36
20240930,150200,711173040,11480,11480,11480,11470,119
20240930,150100,709808010,11470,11480,11480,11460,178
20240930,150000,707766370,11480,11480,11480,11470,205
20240930,145900,705414970,11480,11480,11480,11470,87
20240930,145800,704416710,11480,11480,11480,11470,318
20240930,145700,700769070,11480,11500,11500,11480,57
20240930,145600,700114690,11500,11470,11500,11470,206
20240930,145500,697750130,11470,11470,11470,11460,203
20240930,145400,695422490,11480,11470,11480,11470,10
20240930,145300,695307700,11480,11490,11490,11480,7
20240930,145200,695227330,11490,11500,11500,11470,146
20240930,145100,693551300,11500,11490,11500,11490,12
20240930,145000,693413310,11500,11510,11510,11500,6
20240930,144900,693344300,11490,11510,11510,11490,9
20240930,144800,693240770,11500,11510,11510,11500,37
20240930,144700,692814910,11510,11500,11510,11500,18
20240930,144600,692607780,11510,11510,11510,11500,9
20240930,144500,692504240,11510,11500,11510,11500,56
20240930,144400,691860220,11500,11500,11500,11490,17
20240930,144300,691664730,11500,11500,11500,11490,51
20240930,144200,691078250,11500,11500,11510,11500,769
20240930,144100,682234740,11500,11500,11500,11500,35
20240930,144000,681832240,11500,11510,11510,11500,12
20240930,143900,681694210,11510,11510,11510,11510,9
20240930,143800,681590620,11510,11510,11510,11510,7
20240930,143700,681510050,11510,11510,11510,11510,36
20240930,143600,681095690,11510,11510,11510,11510,16
20240930,143500,680911530,11510,11530,11530,11510,7
20240930,143400,680830940,11530,11530,11530,11530,36
20240930,143300,680415860,11530,11530,11540,11530,12
20240930,143200,680277460,11540,11520,11540,11520,64
20240930,143100,679539860,11550,11490,11550,11490,956
20240930,143000,668521950,11520,11500,11520,11500,736
20240930,142900,660044580,11500,11470,11500,11460,394
20240930,142800,655519940,11470,11480,11480,11470,20
20240930,142700,655290470,11470,11480,11480,11470,169
20240930,142600,653351980,11480,11480,11480,11480,37
20240930,142500,652927220,11480,11490,11490,11480,45
20240930,142400,652410610,11490,11490,11490,11490,8
20240930,142300,652318690,11480,11500,11500,11480,39
20240930,142200,651870230,11500,11490,11500,11490,13
20240930,142100,651720770,11500,11470,11500,11470,819
20240930,142000,642326810,11470,11480,11520,11470,1143
20240930,141900,629206910,11480,11480,11480,11480,38
20240930,141800,628770670,11470,11480,11480,11470,357
20240930,141700,624675530,11480,11480,11490,11480,10
20240930,141600,624560670,11520,11510,11520,11480,259
20240930,141500,621585510,11500,11510,11520,11480,589
20240930,141400,614806260,11510,11480,11520,11480,213
20240930,141300,612353770,11490,11460,11520,11460,9
20240930,141200,612250320,11470,11500,11520,11470,277
20240930,141100,609063850,11500,11510,11510,11500,10
20240930,141000,608948800,11490,11520,11520,11490,11
20240930,140900,608822210,11520,11510,11520,11480,406
20240930,140800,604150230,11480,11500,11500,11480,242
20240930,140700,601367290,11500,11490,11500,11470,428
20240930,140600,596449580,11500,11460,11500,11440,1142
20240930,140500,583366340,11470,11490,11510,11470,157
20240930,140400,581561220,11510,11500,11520,11480,195
20240930,140300,579318590,11480,11460,11510,11460,158
20240930,140200,577503150,11460,11500,11500,11440,206
20240930,140100,575143210,11510,11520,11520,11470,396
20240930,140000,570598950,11480,11500,11520,11480,146
20240930,135900,568920540,11510,11500,11520,11470,240
20240930,135800,566161890,11500,11460,11520,11460,243
20240930,135700,563367360,11490,11490,11520,11490,266
20240930,135600,560306740,11510,11430,11510,11430,228
20240930,135500,557689440,11430,11430,11440,11430,19
20240930,135400,557472210,11440,11440,11450,11430,77
20240930,135300,556591990,11440,11460,11460,11440,48
20240930,135200,556042370,11460,11480,11480,11440,338
20240930,135100,552175440,11480,11490,11490,11450,490
20240930,135000,546561890,11500,11470,11510,11460,122
20240930,134900,545161470,11480,11470,11530,11470,732
20240930,134800,536744760,11470,11470,11500,11470,260
20240930,134700,533755760,11450,11450,11500,11450,1103
20240930,134600,521081060,11460,11460,11470,11450,37
20240930,134500,520657040,11470,11480,11490,11460,414
20240930,134400,515900550,11480,11480,11480,11480,12
20240930,134300,515762790,11480,11480,11480,11480,3
20240930,134200,515728350,11480,11480,11480,11480,38
20240930,134100,515292110,11460,11480,11480,11460,6
20240930,134000,515223270,11480,11460,11480,11460,208
20240930,133900,512835620,11470,11470,11480,11470,121
20240930,133800,511447740,11470,11480,11480,11470,9
20240930,133700,511344460,11480,11480,11480,11480,7
20240930,133600,511264100,11490,11490,11490,11480,602
20240930,133500,504347510,11490,11470,11490,11460,137
20240930,133400,502775530,11470,11470,11480,11450,460
20240930,133300,497495710,11450,11470,11470,11450,79
20240930,133200,496590950,11460,11470,11470,11460,3
20240930,133100,496556560,11470,11460,11470,11460,44
20240930,133000,496051940,11460,11470,11470,11460,5
20240930,132900,495994600,11450,11470,11470,11450,213
20240930,132800,493551830,11470,11450,11470,11450,4
20240930,132700,493506000,11450,11470,11470,11450,21
20240930,132600,493265360,11470,11470,11470,11450,12
20240930,132500,493127770,11470,11470,11470,11470,2
20240930,132400,493104830,11470,11450,11470,11450,36
20240930,132300,492692600,11450,11450,11450,11440,91
20240930,132200,491651450,11450,11480,11480,11440,439
20240930,132100,486621560,11480,11480,11480,11480,2
20240930,132000,486598600,11480,11490,11490,11470,147
20240930,131900,484911080,11490,11490,11490,11490,4
20240930,131800,484865120,11490,11490,11490,11480,9
20240930,131700,484761730,11490,11480,11490,11470,47
20240930,131600,484222070,11480,11480,11480,11480,10
20240930,131500,484107270,11480,11480,11480,11480,7
20240930,131400,484026910,11480,11490,11490,11470,7
20240930,131300,483946550,11490,11490,11490,11480,41
20240930,131200,483475480,11490,11490,11490,11470,10
20240930,131100,483360610,11490,11490,11500,11470,1116
20240930,131000,470549220,11490,11490,11500,11480,399
20240930,130900,465964320,11480,11480,11490,11480,297
20240930,130800,462554420,11480,11480,11480,11480,4
20240930,130700,462508500,11480,11480,11480,11470,8
20240930,130600,462416680,11480,11480,11480,11470,49
20240930,130500,461854200,11480,11480,11480,11470,8
20240930,130400,461762380,11470,11480,11480,11450,101
20240930,130300,460605850,11480,11480,11480,11450,743
20240930,130200,452077480,11460,11470,11480,11460,212
20240930,130100,449645860,11470,11470,11470,11470,6
20240930,130000,449577040,11470,11470,11470,11460,9
20240930,125900,449473830,11470,11460,11470,11440,284
20240930,125800,446223590,11450,11460,11460,11450,153
20240930,125700,444470330,11460,11470,11470,11460,4
20240930,125600,444424470,11460,11460,11460,11450,311
20240930,125500,440860590,11460,11460,11460,11450,38
20240930,125400,440425130,11460,11460,11460,11450,10
20240930,125300,440310550,11460,11460,11460,11460,3
20240930,125200,440276170,11460,11450,11460,11450,88
20240930,125100,439268500,11450,11450,11450,11440,45
20240930,125000,438753290,11450,11460,11460,11440,175
20240930,124900,436749680,11460,11460,11460,11450,12
20240930,124800,436612190,11460,11450,11460,11450,6
20240930,124700,436543440,11450,11460,11460,11450,43
20240930,124600,436050690,11460,11460,11460,11450,29
20240930,124500,435718410,11460,11460,11460,11450,8
20240930,124400,435626740,11460,11470,11470,11440,73
20240930,124300,434790500,11470,11470,11470,11440,1070
20240930,124200,422528810,11470,11480,11480,11470,7
20240930,124100,422448490,11460,11460,11460,11460,41
20240930,124000,421978630,11460,11450,11460,11440,50
20240930,123900,421406150,11450,11440,11450,11440,33
20240930,123800,421028570,11440,11440,11440,11440,109
20240930,123700,419781610,11440,11430,11440,11430,7
20240930,123600,419701570,11440,11440,11440,11430,63
20240930,123500,418980870,11440,11440,11440,11440,3
20240930,123400,418946550,11440,11440,11440,11430,12
20240930,123300,418809290,11440,11440,11440,11430,39
20240930,123200,418363150,11430,11440,11440,11430,14
20240930,123100,418203010,11440,11440,11440,11440,7
20240930,123000,418122930,11440,11440,11440,11440,6
20240930,122900,418054290,11420,11440,11440,11420,45
20240930,122800,417539540,11440,11440,11440,11440,3
20240930,122700,417505220,11440,11440,11450,11430,11
20240930,122600,417379400,11410,11420,11430,11410,254
20240930,122500,414476260,11430,11430,11430,11420,44
20240930,122400,413973360,11410,11430,11430,11410,3
20240930,122300,413939090,11430,11430,11430,11430,7
20240930,122200,413859080,11430,11430,11430,11400,56
20240930,122100,413219660,11430,11430,11430,11420,14
20240930,122000,413059670,11430,11430,11430,11430,2
20240930,121900,413036810,11430,11440,11440,11420,79
20240930,121800,412133900,11440,11430,11440,11420,325
20240930,121700,408418790,11430,11430,11430,11430,5
20240930,121600,408361640,11430,11440,11440,11420,8
20240930,121500,408270170,11440,11430,11440,11430,39
20240930,121400,407824360,11430,11430,11430,11420,12
20240930,121300,407687210,11430,11430,11430,11430,4
20240930,121200,407641490,11430,11430,11430,11430,9
20240930,121100,407538620,11430,11430,11430,11420,5
20240930,121000,407481480,11420,11430,11430,11420,9
20240930,120900,407378630,11430,11430,11430,11430,2
20240930,120800,407355770,11430,11400,11430,11380,238
20240930,120700,404642480,11400,11390,11400,11380,49
20240930,120600,404084380,11390,11400,11400,11380,27
20240930,120500,403776850,11400,11400,11400,11400,6
20240930,120400,403708450,11400,11400,11400,11390,142
20240930,120300,402089680,11400,11390,11400,11390,14
20240930,120200,401930210,11390,11390,11390,11390,3
20240930,120100,401896040,11390,11380,11390,11370,108
20240930,120000,400667020,11380,11380,11380,11370,40
20240930,115900,400211860,11380,11380,11380,11370,11
20240930,115800,400086700,11380,11380,11380,11370,6
20240930,115700,400018440,11380,11380,11380,11380,8
20240930,115600,399927400,11380,11380,11380,11370,47
20240930,115500,399392580,11380,11360,11380,11360,4
20240930,115400,399347090,11370,11380,11380,11360,340
20240930,115300,395478400,11380,11380,11380,11370,38
20240930,115200,395045990,11380,11370,11380,11370,15
20240930,115100,394875380,11370,11370,11370,11360,6
20240930,115000,394807190,11370,11370,11370,11370,8
20240930,114900,394716230,11370,11360,11370,11360,28
20240930,114800,394398130,11360,11360,11360,11360,28
20240930,114700,394080050,11360,11360,11360,11360,5
20240930,114600,394023250,11360,11360,11360,11360,6
20240930,114500,393955090,11360,11360,11360,11340,65
20240930,114400,393217740,11360,11360,11360,11350,5
20240930,114300,393160950,11360,11360,11360,11360,64
20240930,114200,392433910,11360,11360,11360,11360,41
20240930,114100,391968150,11360,11350,11360,11350,19
20240930,114000,391752420,11360,11370,11370,11360,4
20240930,113900,391706970,11370,11370,11380,11340,219
20240930,113800,389218890,11370,11380,11380,11370,84
20240930,113700,388263420,11380,11370,11380,11370,54
20240930,113600,387649150,11370,11370,11380,11370,44
20240930,113500,387148840,11370,11380,11380,11370,10
20240930,113400,387035050,11380,11370,11380,11370,508
20240930,113300,381258750,11370,11370,11370,11360,12
20240930,113200,381122390,11370,11370,11370,11370,8
20240930,113100,381031430,11370,11350,11370,11350,329
20240930,113000,377297000,11350,11360,11360,11320,2614
20240930,112900,347687590,11360,11360,11360,11350,54
20240930,112800,347074210,11360,11360,11360,11360,8
20240930,112700,346983330,11360,11360,11360,11350,41
20240930,112600,346517580,11360,11360,11360,11360,6
20240930,112500,346449420,11360,11360,11360,11350,7
20240930,112400,346369930,11360,11350,11360,11350,5
20240930,112300,346313170,11350,11340,11350,11340,281
20240930,112200,343126110,11340,11340,11350,11340,45
20240930,112100,342615770,11350,11350,11350,11340,31
20240930,112000,342264180,11350,11350,11350,11340,51
20240930,111900,341685410,11340,11360,11360,11340,62
20240930,111800,340982160,11360,11360,11360,11350,4
20240930,111700,340936730,11360,11360,11360,11360,6
20240930,111600,340868570,11350,11340,11350,11340,705
20240930,111500,332869440,11340,11380,11380,11330,3125
20240930,111400,297421250,11380,11370,11380,11370,4
20240930,111300,297375740,11380,11380,11380,11380,20
20240930,111200,297148140,11380,11380,11380,11380,40
20240930,111100,296692940,11380,11370,11380,11370,14
20240930,111000,296533630,11370,11370,11370,11370,151
20240930,110900,294816760,11370,11370,11370,11350,469
20240930,110800,289492450,11370,11370,11370,11370,11
20240930,110700,289367380,11370,11360,11370,11360,161
20240930,110600,287538400,11360,11360,11360,11360,10
20240930,110500,287424800,11360,11360,11360,11360,43
20240930,110400,286936320,11360,11360,11360,11360,4
20240930,110300,286890880,11360,11360,11360,11350,77
20240930,110200,286016840,11370,11370,11370,11360,58
20240930,110100,285357880,11370,11370,11370,11360,93
20240930,110000,284300970,11370,11370,11370,11370,20
20240930,105900,284073570,11370,11370,11370,11360,10
20240930,105800,283959910,11370,11370,11370,11360,165
20240930,105700,282085010,11370,11380,11380,11360,72
20240930,105600,281266990,11370,11370,11370,11370,78
20240930,105500,280380130,11370,11370,11370,11370,8
20240930,105400,280289170,11370,11370,11370,11360,94
20240930,105300,279220900,11370,11370,11370,11370,22
20240930,105200,278970760,11370,11390,11390,11350,101
20240930,105100,277823200,11360,11410,11410,11360,1136
20240930,105000,264899880,11390,11420,11420,11390,48
20240930,104900,264351890,11420,11420,11420,11420,2
20240930,104800,264329050,11390,11420,11420,11390,1303
20240930,104700,249469540,11410,11430,11430,11410,1943
20240930,104600,227282090,11440,11440,11440,11420,1894
20240930,104500,205652500,11420,11450,11450,11420,2144
20240930,104400,181145850,11470,11470,11470,11470,7
20240930,104300,181065560,11470,11460,11470,11440,45
20240930,104200,180549950,11460,11460,11460,11460,14
20240930,104100,180389510,11450,11460,11460,11450,5
20240930,104000,180332230,11460,11460,11460,11450,8
20240930,103900,180240560,11460,11460,11460,11460,43
20240930,103800,179747780,11460,11460,11460,11440,5
20240930,103700,179690500,11460,11460,11460,11460,12
20240930,103600,179552980,11460,11460,11460,11440,142
20240930,103500,177927730,11460,11450,11460,11450,9
20240930,103400,177824660,11450,11450,11450,11450,8
20240930,103300,177733060,11460,11460,11460,11450,8
20240930,103200,177641390,11460,11450,11460,11450,39
20240930,103100,177194820,11440,11450,11450,11440,5
20240930,103000,177137600,11440,11440,11460,11440,534
20240930,102900,171027660,11450,11450,11450,11440,12
20240930,102800,170890290,11450,11450,11460,11450,43
20240930,102700,170397550,11450,11450,11450,11450,3
20240930,102600,170363200,11450,11460,11460,11450,6
20240930,102500,170294470,11460,11460,11460,11440,43
20240930,102400,169801750,11440,11450,11460,11440,12
20240930,102300,169664310,11460,11460,11460,11450,227
20240930,102200,167065100,11450,11450,11460,11450,5
20240930,102100,167007830,11460,11450,11460,11450,51
20240930,102000,166423400,11460,11460,11460,11460,6
20240930,101900,166354640,11470,11470,11470,11470,4
20240930,101800,166308760,11460,11470,11470,11460,6
20240930,101700,166239950,11460,11480,11480,11450,291
20240930,101600,162902610,11480,11490,11490,11480,3
20240930,101500,162868160,11470,11480,11490,11470,5
20240930,101400,162810760,11490,11480,11490,11470,49
20240930,101300,162247830,11490,11490,11490,11470,528
20240930,101200,156186770,11490,11500,11500,11480,215
20240930,101100,153716600,11500,11490,11500,11490,8
20240930,101000,153624660,11490,11490,11490,11480,46
20240930,100900,153096140,11490,11490,11490,11480,45
20240930,100800,152579310,11490,11490,11490,11490,5
20240930,100700,152521860,11480,11470,11480,11450,124
20240930,100600,151099050,11470,11430,11470,11430,657
20240930,100500,143579330,11440,11440,11440,11430,144
20240930,100400,141933360,11430,11440,11440,11430,7
20240930,100300,141853310,11440,11440,11440,11430,55
20240930,100200,141224180,11440,11440,11440,11430,19
20240930,100100,141006870,11440,11440,11440,11430,99
20240930,100000,139875220,11430,11440,11440,11430,56
20240930,095900,139235100,11440,11430,11440,11430,53
20240930,095800,138628850,11440,11430,11440,11430,5
20240930,095700,138571670,11430,11440,11440,11430,84
20240930,095600,137611490,11430,11430,11440,11430,9
20240930,095500,137508560,11440,11440,11440,11430,50
20240930,095400,136936630,11440,11440,11450,11430,116
20240930,095300,135609650,11440,11440,11450,11440,7
20240930,095200,135529530,11450,11450,11450,11440,51
20240930,095100,134945640,11450,11450,11450,11440,71
20240930,095000,134133360,11450,11440,11450,11440,7
20240930,094900,134053240,11440,11450,11450,11440,524
20240930,094800,128057780,11440,11490,11500,11440,2111
20240930,094700,103855040,11510,11510,11510,11480,17
20240930,094600,103659400,11510,11510,11510,11510,14
20240930,094500,103498260,11510,11510,11510,11480,170
20240930,094400,101542400,11510,11500,11510,11500,39
20240930,094300,101093520,11500,11510,11510,11480,21
20240930,094200,100852320,11510,11500,11510,11490,22
20240930,094100,100599320,11500,11510,11510,11500,97
20240930,094000,99482920,11510,11480,11510,11480,27
20240930,093900,99172870,11510,11510,11510,11480,705
20240930,093800,91079340,11510,11510,11510,11510,3
20240930,093700,91044810,11510,11500,11510,11490,97
20240930,093600,89929280,11500,11500,11500,11500,3
20240930,093500,89894780,11490,11490,11500,11480,85
20240930,093400,88918140,11500,11510,11510,11500,7
20240930,093300,88837600,11500,11510,11510,11500,42
20240930,093200,88354190,11510,11510,11510,11490,8
20240930,093100,88262210,11510,11500,11510,11500,4
20240930,093000,88216190,11510,11510,11510,11500,84
20240930,092900,87249700,11510,11500,11510,11500,26
20240930,092800,86950660,11510,11510,11510,11510,8
20240930,092700,86858580,11510,11510,11510,11500,15
20240930,092600,86685940,11510,11510,11510,11500,69
20240930,092500,85891980,11510,11510,11510,11510,9
20240930,092400,85788390,11510,11520,11520,11510,15
20240930,092300,85615710,11520,11510,11520,11500,139
20240930,092200,84016800,11500,11520,11520,11500,44
20240930,092100,83510380,11520,11520,11520,11480,3
20240930,092000,83475860,11520,11520,11520,11520,8
20240930,091900,83383700,11520,11480,11520,11480,194
20240930,091800,81151860,11480,11510,11510,11460,267
20240930,091700,78084060,11510,11510,11510,11510,3
20240930,091600,78049530,11510,11530,11530,11490,67
20240930,091500,77279100,11510,11480,11510,11480,781
20240930,091400,68296470,11420,11420,11420,11420,0
20240930,091300,68296470,11420,11420,11420,11420,10
20240930,091200,68182270,11480,11470,11480,11440,123
20240930,091100,66774020,11470,11480,11480,11470,170
20240930,091000,64823220,11470,11470,11470,11470,700
20240930,090900,56794220,11480,11470,11480,11470,220
20240930,090800,54269110,11460,11440,11460,11440,211
20240930,090700,51853550,11420,11460,11460,11420,1128
20240930,090600,38959930,11470,11470,11470,11470,1
20240930,090500,38948460,11480,11480,11480,11480,45
20240930,090400,38431860,11480,11480,11480,11480,11
20240930,090300,38305580,11480,11460,11480,11430,1736
20240930,090200,18425660,11460,11500,11500,11460,1019
20240930,090100,6741680,11500,11500,11530,11500,224
20240930,090000,4165080,11530,11540,11540,11500,361