KissMeData/083450/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,195600,7776977720,16790,16790,16790,16790,10473
20240930,195500,7776977720,16790,16790,16790,16790,0
20240930,195400,7776977720,16790,16790,16790,16790,0
20240930,195300,7776977720,16790,16790,16790,16790,0
20240930,195200,7776977720,16790,16790,16790,16790,0
20240930,195100,7776977720,16790,16790,16790,16790,0
20240930,195000,7776977720,16790,16790,16790,16790,0
20240930,194900,7776977720,16790,16790,16790,16790,0
20240930,194800,7776977720,16790,16790,16790,16790,0
20240930,194700,7776977720,16790,16790,16790,16790,0
20240930,194600,7776977720,16790,16790,16790,16790,0
20240930,194500,7776977720,16790,16790,16790,16790,0
20240930,194400,7776977720,16790,16790,16790,16790,0
20240930,194300,7776977720,16790,16790,16790,16790,0
20240930,194200,7776977720,16790,16790,16790,16790,0
20240930,194100,7776977720,16790,16790,16790,16790,0
20240930,194000,7776977720,16790,16790,16790,16790,0
20240930,193900,7776977720,16790,16790,16790,16790,0
20240930,193800,7776977720,16790,16790,16790,16790,0
20240930,193700,7776977720,16790,16790,16790,16790,0
20240930,193600,7776977720,16790,16790,16790,16790,0
20240930,193500,7776977720,16790,16790,16790,16790,0
20240930,193400,7776977720,16790,16790,16790,16790,0
20240930,193300,7776977720,16790,16790,16790,16790,0
20240930,193200,7776977720,16790,16790,16790,16790,0
20240930,193100,7776977720,16790,16790,16790,16790,0
20240930,193000,7776977720,16790,16790,16790,16790,0
20240930,192900,7776977720,16790,16790,16790,16790,0
20240930,192800,7776977720,16790,16790,16790,16790,0
20240930,192700,7776977720,16790,16790,16790,16790,0
20240930,192600,7776977720,16790,16790,16790,16790,10473
20240930,192500,7776977720,16790,16790,16790,16790,0
20240930,192400,7776977720,16790,16790,16790,16790,0
20240930,192300,7776977720,16790,16790,16790,16790,0
20240930,192200,7776977720,16790,16790,16790,16790,0
20240930,192100,7776977720,16790,16790,16790,16790,0
20240930,192000,7776977720,16790,16790,16790,16790,0
20240930,191900,7776977720,16790,16790,16790,16790,0
20240930,191800,7776977720,16790,16790,16790,16790,0
20240930,191700,7776977720,16790,16790,16790,16790,0
20240930,191600,7776977720,16790,16790,16790,16790,0
20240930,191500,7776977720,16790,16790,16790,16790,0
20240930,191400,7776977720,16790,16790,16790,16790,0
20240930,191300,7776977720,16790,16790,16790,16790,0
20240930,191200,7776977720,16790,16790,16790,16790,0
20240930,191100,7776977720,16790,16790,16790,16790,0
20240930,191000,7776977720,16790,16790,16790,16790,0
20240930,190900,7776977720,16790,16790,16790,16790,0
20240930,190800,7776977720,16790,16790,16790,16790,0
20240930,190700,7776977720,16790,16790,16790,16790,0
20240930,190600,7776977720,16790,16790,16790,16790,0
20240930,190500,7776977720,16790,16790,16790,16790,0
20240930,190400,7776977720,16790,16790,16790,16790,0
20240930,190300,7776977720,16790,16790,16790,16790,0
20240930,190200,7776977720,16790,16790,16790,16790,0
20240930,190100,7776977720,16790,16790,16790,16790,0
20240930,190000,7776977720,16790,16790,16790,16790,0
20240930,185900,7776977720,16790,16790,16790,16790,0
20240930,185800,7776977720,16790,16790,16790,16790,0
20240930,185700,7776977720,16790,16790,16790,16790,0
20240930,185600,7776977720,16790,16790,16790,16790,10473
20240930,185500,7776977720,16790,16790,16790,16790,0
20240930,185400,7776977720,16790,16790,16790,16790,0
20240930,185300,7776977720,16790,16790,16790,16790,0
20240930,185200,7776977720,16790,16790,16790,16790,0
20240930,185100,7776977720,16790,16790,16790,16790,0
20240930,185000,7776977720,16790,16790,16790,16790,0
20240930,184900,7776977720,16790,16790,16790,16790,0
20240930,184800,7776977720,16790,16790,16790,16790,0
20240930,184700,7776977720,16790,16790,16790,16790,0
20240930,184600,7776977720,16790,16790,16790,16790,0
20240930,184500,7776977720,16790,16790,16790,16790,0
20240930,184400,7776977720,16790,16790,16790,16790,0
20240930,184300,7776977720,16790,16790,16790,16790,0
20240930,184200,7776977720,16790,16790,16790,16790,0
20240930,184100,7776977720,16790,16790,16790,16790,0
20240930,184000,7776977720,16790,16790,16790,16790,0
20240930,183900,7776977720,16790,16790,16790,16790,0
20240930,183800,7776977720,16790,16790,16790,16790,0
20240930,183700,7776977720,16790,16790,16790,16790,0
20240930,183600,7776977720,16790,16790,16790,16790,0
20240930,183500,7776977720,16790,16790,16790,16790,0
20240930,183400,7776977720,16790,16790,16790,16790,0
20240930,183300,7776977720,16790,16790,16790,16790,0
20240930,183200,7776977720,16790,16790,16790,16790,0
20240930,183100,7776977720,16790,16790,16790,16790,0
20240930,183000,7776977720,16790,16790,16790,16790,0
20240930,182900,7776977720,16790,16790,16790,16790,0
20240930,182800,7776977720,16790,16790,16790,16790,0
20240930,182700,7776977720,16790,16790,16790,16790,0
20240930,182600,7776977720,16790,16790,16790,16790,10473
20240930,182500,7776977720,16790,16790,16790,16790,0
20240930,182400,7776977720,16790,16790,16790,16790,0
20240930,182300,7776977720,16790,16790,16790,16790,0
20240930,182200,7776977720,16790,16790,16790,16790,0
20240930,182100,7776977720,16790,16790,16790,16790,0
20240930,182000,7776977720,16790,16790,16790,16790,0
20240930,181900,7776977720,16790,16790,16790,16790,0
20240930,181800,7776977720,16790,16790,16790,16790,0
20240930,181700,7776977720,16790,16790,16790,16790,0
20240930,181600,7776977720,16790,16790,16790,16790,0
20240930,181500,7776977720,16790,16790,16790,16790,0
20240930,181400,7776977720,16790,16790,16790,16790,0
20240930,181300,7776977720,16790,16790,16790,16790,0
20240930,181200,7776977720,16790,16790,16790,16790,0
20240930,181100,7776977720,16790,16790,16790,16790,0
20240930,181000,7776977720,16790,16790,16790,16790,0
20240930,180900,7776977720,16790,16790,16790,16790,0
20240930,180800,7776977720,16790,16790,16790,16790,0
20240930,180700,7776977720,16790,16790,16790,16790,0
20240930,180600,7776977720,16790,16790,16790,16790,0
20240930,180500,7776977720,16790,16790,16790,16790,0
20240930,180400,7776977720,16790,16790,16790,16790,0
20240930,180300,7776977720,16790,16790,16790,16790,0
20240930,180200,7776977720,16790,16790,16790,16790,0
20240930,180100,7776977720,16790,16790,16790,16790,0
20240930,180000,7776977720,16790,16790,16790,16790,0
20240930,175900,7776977720,16790,16790,16790,16790,0
20240930,175800,7776977720,16790,16790,16790,16790,0
20240930,175700,7776977720,16790,16790,16790,16790,0
20240930,175600,7776977720,16790,16790,16790,16790,10473
20240930,175500,7776977720,16790,16790,16790,16790,0
20240930,175400,7776977720,16790,16790,16790,16790,0
20240930,175300,7776977720,16790,16790,16790,16790,0
20240930,175200,7776977720,16790,16790,16790,16790,0
20240930,175100,7776977720,16790,16790,16790,16790,0
20240930,175000,7776977720,16790,16790,16790,16790,0
20240930,174900,7776977720,16790,16790,16790,16790,0
20240930,174800,7776977720,16790,16790,16790,16790,0
20240930,174700,7776977720,16790,16790,16790,16790,0
20240930,174600,7776977720,16790,16790,16790,16790,0
20240930,174500,7776977720,16790,16790,16790,16790,0
20240930,174400,7776977720,16790,16790,16790,16790,0
20240930,174300,7776977720,16790,16790,16790,16790,0
20240930,174200,7776977720,16790,16790,16790,16790,0
20240930,174100,7776977720,16790,16790,16790,16790,0
20240930,174000,7776977720,16790,16790,16790,16790,0
20240930,173900,7776977720,16790,16790,16790,16790,0
20240930,173800,7776977720,16790,16790,16790,16790,0
20240930,173700,7776977720,16790,16790,16790,16790,0
20240930,173600,7776977720,16790,16790,16790,16790,0
20240930,173500,7776977720,16790,16790,16790,16790,0
20240930,173400,7776977720,16790,16790,16790,16790,0
20240930,173300,7776977720,16790,16790,16790,16790,0
20240930,173200,7776977720,16790,16790,16790,16790,0
20240930,173100,7776977720,16790,16790,16790,16790,0
20240930,173000,7776977720,16790,16790,16790,16790,0
20240930,172900,7776977720,16790,16790,16790,16790,0
20240930,172800,7776977720,16790,16790,16790,16790,0
20240930,172700,7776977720,16790,16790,16790,16790,0
20240930,172600,7776977720,16790,16790,16790,16790,10473
20240930,172500,7776977720,16790,16790,16790,16790,0
20240930,172400,7776977720,16790,16790,16790,16790,0
20240930,172300,7776977720,16790,16790,16790,16790,0
20240930,172200,7776977720,16790,16790,16790,16790,0
20240930,172100,7776977720,16790,16790,16790,16790,0
20240930,172000,7776977720,16790,16790,16790,16790,0
20240930,171900,7776977720,16790,16790,16790,16790,0
20240930,171800,7776977720,16790,16790,16790,16790,0
20240930,171700,7776977720,16790,16790,16790,16790,0
20240930,171600,7776977720,16790,16790,16790,16790,0
20240930,171500,7776977720,16790,16790,16790,16790,0
20240930,171400,7776977720,16790,16790,16790,16790,0
20240930,171300,7776977720,16790,16790,16790,16790,0
20240930,171200,7776977720,16790,16790,16790,16790,0
20240930,171100,7776977720,16790,16790,16790,16790,0
20240930,171000,7776977720,16790,16790,16790,16790,0
20240930,170900,7776977720,16790,16790,16790,16790,0
20240930,170800,7776977720,16790,16790,16790,16790,0
20240930,170700,7776977720,16790,16790,16790,16790,0
20240930,170600,7776977720,16790,16790,16790,16790,0
20240930,170500,7776977720,16790,16790,16790,16790,0
20240930,170400,7776977720,16790,16790,16790,16790,0
20240930,170300,7776977720,16790,16790,16790,16790,0
20240930,170200,7776977720,16790,16790,16790,16790,0
20240930,170100,7776977720,16790,16790,16790,16790,0
20240930,170000,7776977720,16790,16790,16790,16790,0
20240930,165900,7776977720,16790,16790,16790,16790,0
20240930,165800,7776977720,16790,16790,16790,16790,0
20240930,165700,7776977720,16790,16790,16790,16790,0
20240930,165600,7776977720,16790,16790,16790,16790,10473
20240930,165500,7776977720,16790,16790,16790,16790,0
20240930,165400,7776977720,16790,16790,16790,16790,0
20240930,165300,7776977720,16790,16790,16790,16790,0
20240930,165200,7776977720,16790,16790,16790,16790,0
20240930,165100,7776977720,16790,16790,16790,16790,0
20240930,165000,7776977720,16790,16790,16790,16790,0
20240930,164900,7776977720,16790,16790,16790,16790,0
20240930,164800,7776977720,16790,16790,16790,16790,0
20240930,164700,7776977720,16790,16790,16790,16790,0
20240930,164600,7776977720,16790,16790,16790,16790,0
20240930,164500,7776977720,16790,16790,16790,16790,0
20240930,164400,7776977720,16790,16790,16790,16790,0
20240930,164300,7776977720,16790,16790,16790,16790,0
20240930,164200,7776977720,16790,16790,16790,16790,0
20240930,164100,7776977720,16790,16790,16790,16790,0
20240930,164000,7776977720,16790,16790,16790,16790,0
20240930,163900,7776977720,16790,16790,16790,16790,0
20240930,163800,7776977720,16790,16790,16790,16790,0
20240930,163700,7776977720,16790,16790,16790,16790,0
20240930,163600,7776977720,16790,16790,16790,16790,0
20240930,163500,7776977720,16790,16790,16790,16790,0
20240930,163400,7776977720,16790,16790,16790,16790,0
20240930,163300,7776977720,16790,16790,16790,16790,0
20240930,163200,7776977720,16790,16790,16790,16790,0
20240930,163100,7776977720,16790,16790,16790,16790,0
20240930,163000,7776977720,16790,16790,16790,16790,0
20240930,162900,7776977720,16790,16790,16790,16790,0
20240930,162800,7776977720,16790,16790,16790,16790,0
20240930,162700,7776977720,16790,16790,16790,16790,0
20240930,162600,7776977720,16790,16790,16790,16790,10473
20240930,162500,7776977720,16790,16790,16790,16790,0
20240930,162400,7776977720,16790,16790,16790,16790,0
20240930,162300,7776977720,16790,16790,16790,16790,0
20240930,162200,7776977720,16790,16790,16790,16790,0
20240930,162100,7776977720,16790,16790,16790,16790,0
20240930,162000,7776977720,16790,16790,16790,16790,0
20240930,161900,7776977720,16790,16790,16790,16790,0
20240930,161800,7776977720,16790,16790,16790,16790,0
20240930,161700,7776977720,16790,16790,16790,16790,0
20240930,161600,7776977720,16790,16790,16790,16790,0
20240930,161500,7776977720,16790,16790,16790,16790,0
20240930,161400,7776977720,16790,16790,16790,16790,0
20240930,161300,7776977720,16790,16790,16790,16790,0
20240930,161200,7776977720,16790,16790,16790,16790,0
20240930,161100,7776977720,16790,16790,16790,16790,0
20240930,161000,7776977720,16790,16790,16790,16790,0
20240930,160900,7776977720,16790,16790,16790,16790,0
20240930,160800,7776977720,16790,16790,16790,16790,0
20240930,160700,7776977720,16790,16790,16790,16790,0
20240930,160600,7776977720,16790,16790,16790,16790,0
20240930,160500,7776977720,16790,16790,16790,16790,0
20240930,160400,7776977720,16790,16790,16790,16790,0
20240930,160300,7776977720,16790,16790,16790,16790,0
20240930,160200,7776977720,16790,16790,16790,16790,0
20240930,160100,7776977720,16790,16790,16790,16790,0
20240930,160000,7776977720,16790,16790,16790,16790,0
20240930,155900,7776977720,16790,16790,16790,16790,0
20240930,155800,7776977720,16790,16790,16790,16790,0
20240930,155700,7776977720,16790,16790,16790,16790,0
20240930,155600,7776977720,16790,16790,16790,16790,10473
20240930,155500,7776977720,16790,16790,16790,16790,0
20240930,155400,7776977720,16790,16790,16790,16790,0
20240930,155300,7776977720,16790,16790,16790,16790,0
20240930,155200,7776977720,16790,16790,16790,16790,0
20240930,155100,7776977720,16790,16790,16790,16790,0
20240930,155000,7776977720,16790,16790,16790,16790,0
20240930,154900,7776977720,16790,16790,16790,16790,0
20240930,154800,7776977720,16790,16790,16790,16790,0
20240930,154700,7776977720,16790,16790,16790,16790,0
20240930,154600,7776977720,16790,16790,16790,16790,0
20240930,154500,7776977720,16790,16790,16790,16790,0
20240930,154400,7776977720,16790,16790,16790,16790,0
20240930,154300,7776977720,16790,16790,16790,16790,0
20240930,154200,7776977720,16790,16790,16790,16790,0
20240930,154100,7776977720,16790,16790,16790,16790,0
20240930,154000,7776977720,16790,16790,16790,16790,0
20240930,153900,7776977720,16790,16790,16790,16790,0
20240930,153800,7776977720,16790,16790,16790,16790,0
20240930,153700,7776977720,16790,16790,16790,16790,0
20240930,153600,7776977720,16790,16790,16790,16790,0
20240930,153500,7776977720,16790,16790,16790,16790,0
20240930,153400,7776977720,16790,16790,16790,16790,0
20240930,153300,7776977720,16790,16790,16790,16790,0
20240930,153200,7776977720,16790,16790,16790,16790,0
20240930,153100,7776977720,16790,16790,16790,16790,0
20240930,153000,7776977720,16790,16790,16790,16790,10473
20240930,152900,7601136050,16860,16860,16860,16860,0
20240930,152800,7601136050,16860,16860,16860,16860,0
20240930,152700,7601136050,16860,16860,16860,16860,0
20240930,152600,7601136050,16860,16860,16860,16860,0
20240930,152500,7601136050,16860,16860,16860,16860,0
20240930,152400,7601136050,16860,16860,16860,16860,0
20240930,152300,7601136050,16860,16860,16860,16860,0
20240930,152200,7601136050,16860,16860,16860,16860,0
20240930,152100,7601136050,16860,16860,16860,16860,0
20240930,152000,7601136050,16860,16860,16860,16860,0
20240930,151900,7601136050,16860,16860,16860,16840,1052
20240930,151800,7583409690,16860,16860,16870,16850,1796
20240930,151700,7553145040,16860,16860,16880,16860,1148
20240930,151600,7533785820,16880,16890,16890,16860,1964
20240930,151500,7500660710,16880,16890,16890,16880,665
20240930,151400,7489435430,16880,16890,16890,16860,895
20240930,151300,7474336360,16890,16880,16890,16880,459
20240930,151200,7466584950,16880,16880,16920,16870,2000
20240930,151100,7432805080,16880,16880,16890,16870,477
20240930,151000,7424753830,16880,16890,16890,16870,1031
20240930,150900,7407356320,16890,16900,16910,16890,1347
20240930,150800,7384587730,16900,16900,16910,16900,306
20240930,150700,7379416320,16910,16900,16910,16900,290
20240930,150600,7374512920,16910,16940,16950,16910,1312
20240930,150500,7352305660,16950,16940,16950,16930,608
20240930,150400,7342007070,16950,16950,16950,16940,103
20240930,150300,7340262140,16950,16930,16950,16930,1963
20240930,150200,7306992540,16940,16940,16950,16940,1190
20240930,150100,7286832940,16940,16940,16940,16920,1111
20240930,150000,7268026570,16920,16910,16930,16900,810
20240930,145900,7254324990,16910,16890,16910,16890,972
20240930,145800,7237895150,16890,16890,16900,16880,376
20240930,145700,7231544570,16890,16910,16910,16860,722
20240930,145600,7219364940,16890,16880,16910,16880,1546
20240930,145500,7193257530,16870,16880,16880,16860,994
20240930,145400,7176488640,16890,16920,16920,16890,189
20240930,145300,7173295510,16920,16920,16920,16890,553
20240930,145200,7163946370,16920,16920,16940,16920,594
20240930,145100,7153895860,16940,16940,16940,16930,1089
20240930,145000,7135451560,16940,16910,16940,16900,2206
20240930,144900,7098143410,16930,16930,16930,16920,173
20240930,144800,7095214920,16930,16930,16930,16920,213
20240930,144700,7091609330,16940,16930,16940,16930,87
20240930,144600,7090136240,16940,16940,16940,16930,151
20240930,144500,7087579350,16940,16940,16950,16930,33
20240930,144400,7087020350,16950,16920,16950,16910,701
20240930,144300,7075150020,16880,16890,16910,16870,1444
20240930,144200,7050761620,16900,16890,16900,16890,76
20240930,144100,7049477970,16880,16890,16890,16880,61
20240930,144000,7048448230,16900,16870,16900,16860,1840
20240930,143900,7017415440,16890,16880,16890,16860,3444
20240930,143800,6959333760,16870,16880,16880,16870,31
20240930,143700,6958810780,16900,16870,16900,16870,1320
20240930,143600,6936522550,16870,16900,16900,16870,1751
20240930,143500,6906957970,16900,16900,16910,16900,205
20240930,143400,6903493310,16920,16920,16920,16920,33
20240930,143300,6902934950,16920,16920,16920,16920,1
20240930,143200,6902918030,16900,16900,16900,16900,335
20240930,143100,6897256530,16900,16900,16910,16900,280
20240930,143000,6892524500,16900,16920,16920,16900,1632
20240930,142900,6864937110,16920,16920,16940,16920,918
20240930,142800,6849404490,16940,16940,16940,16940,22
20240930,142700,6849031810,16940,16920,16950,16920,71
20240930,142600,6847828940,16950,16940,16950,16920,1407
20240930,142500,6824015810,16950,16930,16950,16930,1180
20240930,142400,6804023700,16920,16920,16920,16920,31
20240930,142300,6803499180,16920,16940,16940,16920,1048
20240930,142200,6785751950,16950,16950,16950,16950,29
20240930,142100,6785260400,16940,16940,16960,16940,234
20240930,142000,6781294420,16950,16940,16950,16940,14
20240930,141900,6781057150,16950,16940,16950,16940,81
20240930,141800,6779684550,16940,16940,16940,16940,21
20240930,141700,6779328810,16940,16950,16950,16930,185
20240930,141600,6776195670,16950,16970,16970,16940,148
20240930,141500,6773688300,16960,16930,16980,16930,419
20240930,141400,6766581700,16930,16960,16970,16930,1989
20240930,141300,6732869440,16960,16960,16960,16950,85
20240930,141200,6731428230,16960,16960,16960,16960,120
20240930,141100,6729393030,16960,16950,16960,16950,233
20240930,141000,6725443610,16950,16940,16950,16930,30
20240930,140900,6724935430,16950,16940,16950,16940,313
20240930,140800,6719632840,16930,16930,16930,16930,2
20240930,140700,6719598980,16940,16930,16940,16930,39
20240930,140600,6718938700,16930,16940,16940,16930,97
20240930,140500,6717296090,16940,16930,16940,16930,68
20240930,140400,6716144650,16930,16930,16930,16930,140
20240930,140300,6713774450,16940,16930,16940,16930,5
20240930,140200,6713689790,16930,16930,16940,16930,172
20240930,140100,6710777810,16930,16940,16940,16930,167
20240930,140000,6707949860,16940,16920,16940,16910,107
20240930,135900,6706138310,16920,16940,16940,16920,188
20240930,135800,6702956960,16940,16940,16940,16940,10
20240930,135700,6702787560,16940,16930,16940,16930,99
20240930,135600,6701111470,16910,16900,16910,16890,230
20240930,135500,6697225030,16900,16910,16910,16900,74
20240930,135400,6695974380,16910,16900,16910,16900,654
20240930,135300,6684916970,16890,16890,16900,16890,71
20240930,135200,6683717580,16900,16900,16900,16890,162
20240930,135100,6680980730,16890,16900,16900,16890,306
20240930,135000,6675809810,16910,16910,16910,16890,263
20240930,134900,6671366920,16910,16900,16910,16890,167
20240930,134800,6668545450,16890,16900,16900,16880,751
20240930,134700,6655860540,16900,16910,16910,16900,964
20240930,134600,6639562840,16920,16960,16960,16920,3275
20240930,134500,6584091690,16960,16950,16970,16950,206
20240930,134400,6580598240,16950,16950,16950,16950,696
20240930,134300,6568801040,16950,16950,16960,16950,1168
20240930,134200,6548996330,16940,16940,16940,16930,378
20240930,134100,6542593510,16940,16940,16940,16940,745
20240930,134000,6529973210,16940,16940,16940,16940,14
20240930,133900,6529736050,16960,16960,16960,16940,53
20240930,133800,6528838170,16940,16940,16940,16940,167
20240930,133700,6526009190,16940,16950,16950,16940,175
20240930,133600,6523044170,16950,16960,16960,16950,475
20240930,133500,6514992820,16960,16950,16960,16950,107
20240930,133400,6513178600,16950,16940,16950,16940,65
20240930,133300,6512077270,16940,16940,16950,16940,46
20240930,133200,6511297800,16940,16930,16940,16930,479
20240930,133100,6503186640,16930,16970,16970,16930,2422
20240930,133000,6462145630,16980,16940,16980,16940,4702
20240930,132900,6382440940,16940,16940,16950,16930,469
20240930,132800,6374497090,16940,17000,17000,16940,11
20240930,132700,6374310690,17010,16970,17010,16850,3050
20240930,132600,6322698310,16980,17010,17010,16980,1385
20240930,132500,6299158700,17020,17010,17020,17000,292
20240930,132400,6294192090,17020,17030,17040,17010,1453
20240930,132300,6269459430,17030,17020,17030,17020,522
20240930,132200,6260569970,17020,17070,17070,17020,2207
20240930,132100,6222962200,17060,17130,17130,17060,2716
20240930,132000,6176533290,17130,17120,17130,17120,122
20240930,131900,6174444150,17110,17100,17110,17100,391
20240930,131800,6167754690,17100,17080,17100,17080,978
20240930,131700,6151034150,17080,17070,17090,17070,262
20240930,131600,6146559390,17080,17070,17080,17070,310
20240930,131500,6141266510,17070,17070,17080,17070,324
20240930,131400,6135734620,17080,17080,17090,17080,133
20240930,131300,6133461760,17090,17100,17100,17070,372
20240930,131200,6127105140,17100,17090,17100,17090,74
20240930,131100,6125840470,17090,17100,17100,17080,127
20240930,131000,6123670260,17070,17140,17140,17050,6854
20240930,130900,6006485630,17140,17130,17140,17130,49
20240930,130800,6005645870,17130,17130,17130,17130,597
20240930,130700,5995419260,17130,17160,17160,17130,799
20240930,130600,5981725240,17170,17190,17190,17170,953
20240930,130500,5965354820,17190,17190,17200,17190,606
20240930,130400,5954935680,17190,17200,17200,17190,502
20240930,130300,5946302580,17200,17180,17200,17180,957
20240930,130200,5929851980,17190,17200,17200,17180,513
20240930,130100,5921032350,17200,17200,17200,17200,578
20240930,130000,5911090750,17200,17160,17220,17160,1654
20240930,125900,5882664490,17160,17170,17170,17150,1742
20240930,125800,5852773600,17170,17150,17170,17150,132
20240930,125700,5850509780,17150,17140,17150,17140,80
20240930,125600,5849138070,17150,17150,17150,17140,81
20240930,125500,5847749120,17150,17140,17150,17140,415
20240930,125400,5840633920,17140,17140,17150,17140,346
20240930,125300,5834703440,17140,17140,17150,17130,269
20240930,125200,5830094940,17150,17200,17200,17140,1798
20240930,125100,5799247560,17200,17180,17200,17180,638
20240930,125000,5788286560,17180,17200,17200,17180,220
20240930,124900,5784506900,17180,17190,17200,17170,3356
20240930,124800,5726851370,17190,17190,17190,17190,27
20240930,124700,5726387240,17200,17240,17240,17190,836
20240930,124600,5712001440,17230,17190,17230,17190,117
20240930,124500,5709990090,17190,17200,17200,17190,187
20240930,124400,5706775520,17190,17200,17200,17190,81
20240930,124300,5705382930,17190,17190,17200,17190,278
20240930,124200,5700603810,17200,17200,17220,17200,1280
20240930,124100,5678586740,17230,17230,17230,17200,2959
20240930,124000,5627635190,17240,17220,17240,17220,26
20240930,123900,5627187370,17220,17280,17280,17220,2273
20240930,123800,5587977170,17270,17280,17280,17270,557
20240930,123700,5578356280,17280,17290,17290,17270,322
20240930,123600,5572792120,17270,17290,17290,17250,238
20240930,123500,5568684580,17290,17240,17290,17240,1486
20240930,123400,5543012550,17240,17240,17240,17230,528
20240930,123300,5533910940,17240,17280,17290,17220,5498
20240930,123200,5438976430,17290,17290,17290,17280,941
20240930,123100,5422713400,17290,17270,17290,17270,1171
20240930,123000,5402472790,17270,17280,17290,17270,1983
20240930,122900,5368209080,17290,17300,17300,17280,537
20240930,122800,5358922120,17310,17330,17340,17310,1076
20240930,122700,5340287680,17340,17340,17350,17330,4101
20240930,122600,5269207960,17340,17330,17350,17290,7027
20240930,122500,5147463940,17330,17250,17330,17210,9366
20240930,122400,4985599180,17250,17200,17250,17190,8684
20240930,122300,4835982590,17210,17210,17210,17210,1
20240930,122200,4835965380,17220,17170,17220,17170,910
20240930,122100,4820319670,17160,17160,17170,17160,669
20240930,122000,4808833670,17170,17170,17170,17170,0
20240930,121900,4808833670,17170,17170,17170,17170,34
20240930,121800,4808249890,17160,17160,17160,17140,1371
20240930,121700,4784735780,17190,17160,17190,17160,6
20240930,121600,4784632790,17160,17160,17190,17160,1817
20240930,121500,4753432820,17170,17180,17180,17170,234
20240930,121400,4749415030,17170,17180,17180,17170,1055
20240930,121300,4731290530,17180,17190,17190,17180,463
20240930,121200,4723331820,17180,17210,17210,17180,929
20240930,121100,4707356580,17220,17210,17220,17210,676
20240930,121000,4695721100,17210,17200,17210,17190,284
20240930,120900,4690836770,17220,17170,17220,17170,803
20240930,120800,4677029910,17170,17170,17170,17160,166
20240930,120700,4674180640,17170,17160,17170,17160,463
20240930,120600,4666235530,17170,17180,17180,17160,856
20240930,120500,4651531930,17180,17160,17180,17160,2156
20240930,120400,4614519750,17160,17180,17180,17150,1800
20240930,120300,4583630550,17200,17220,17230,17180,4580
20240930,120200,4504850220,17210,17200,17210,17200,1101
20240930,120100,4485905880,17200,17240,17250,17200,3534
20240930,120000,4425027800,17250,17240,17250,17230,2267
20240930,115900,4385939510,17230,17220,17230,17210,1109
20240930,115800,4366840710,17220,17230,17230,17180,2342
20240930,115700,4326566410,17220,17250,17250,17220,6072
20240930,115600,4221871670,17250,17170,17260,17170,10831
20240930,115500,4035437860,17170,17160,17170,17150,851
20240930,115400,4020831230,17160,17090,17170,17090,8525
20240930,115300,3874798790,17090,17100,17100,17090,770
20240930,115200,3861638240,17100,17090,17100,17090,985
20240930,115100,3844803000,17070,17090,17090,17070,225
20240930,115000,3840958690,17090,17050,17090,17050,3199
20240930,114900,3786330950,17050,17070,17070,17050,316
20240930,114800,3780942640,17070,17070,17080,17070,1427
20240930,114700,3756575330,17070,17060,17070,17040,560
20240930,114600,3747017740,17070,17010,17070,17000,5546
20240930,114500,3652483970,17010,17010,17020,17010,142
20240930,114400,3650067550,17010,17010,17020,17010,411
20240930,114300,3643075730,17020,17050,17050,17020,1704
20240930,114200,3614049610,17050,17060,17070,17050,615
20240930,114100,3603556130,17060,17030,17060,17030,2338
20240930,114000,3563706420,17020,17020,17020,17020,104
20240930,113900,3561936340,17020,16990,17020,16990,2425
20240930,113800,3520712150,16980,16980,16980,16980,147
20240930,113700,3518216090,16980,16980,16980,16980,24
20240930,113600,3517808570,16990,16970,16990,16970,201
20240930,113500,3514394110,16970,16930,16970,16930,136
20240930,113400,3512088750,16930,16930,16930,16930,1
20240930,113300,3512071820,16930,16930,16930,16920,1189
20240930,113200,3491942330,16910,16940,16940,16910,618
20240930,113100,3481480390,16940,16950,16950,16940,106
20240930,113000,3479683740,16950,16970,16970,16930,778
20240930,112900,3466505510,16970,16970,16970,16970,6
20240930,112800,3466403690,16980,16970,16980,16970,22
20240930,112700,3466030310,16970,16930,16980,16910,691
20240930,112600,3454325750,16930,16970,16970,16930,1443
20240930,112500,3429875930,16970,16960,16970,16950,403
20240930,112400,3423040410,16970,16960,16970,16960,82
20240930,112300,3421648890,16970,16980,16980,16970,352
20240930,112200,3415675110,16980,16960,16980,16960,1302
20240930,112100,3393588640,16950,16950,16950,16950,176
20240930,112000,3390605440,16950,16910,16950,16910,409
20240930,111900,3383675250,16890,16940,16940,16880,86
20240930,111800,3382222850,16950,16850,16970,16850,843
20240930,111700,3367984000,16820,16810,16820,16810,200
20240930,111600,3364621000,16800,16800,16800,16790,186
20240930,111500,3361496440,16790,16790,16800,16790,372
20240930,111400,3355250510,16790,16800,16800,16790,699
20240930,111300,3343512810,16790,16790,16800,16790,367
20240930,111200,3337348140,16790,16780,16790,16780,136
20240930,111100,3335065960,16780,16770,16780,16770,142
20240930,111000,3332684570,16770,16780,16780,16770,105
20240930,110900,3330923470,16780,16770,16780,16770,103
20240930,110800,3329195840,16780,16780,16780,16780,160
20240930,110700,3326511040,16790,16780,16790,16780,76
20240930,110600,3325235750,16770,16770,16780,16760,198
20240930,110500,3321916110,16770,16780,16780,16770,493
20240930,110400,3313646100,16780,16790,16790,16780,15
20240930,110300,3313394270,16790,16780,16790,16780,48
20240930,110200,3312588550,16790,16800,16800,16790,366
20240930,110100,3306441810,16800,16790,16800,16790,23
20240930,110000,3306055420,16790,16790,16800,16780,177
20240930,105900,3303083620,16790,16790,16800,16760,2115
20240930,105800,3267592620,16800,16820,16820,16790,747
20240930,105700,3255042520,16780,16810,16810,16770,1192
20240930,105600,3235022840,16810,16820,16830,16810,216
20240930,105500,3231391290,16820,16790,16820,16770,1445
20240930,105400,3207139460,16750,16800,16810,16750,4130
20240930,105300,3137842130,16810,16840,16840,16810,1906
20240930,105200,3105770030,16850,16850,16850,16840,1112
20240930,105100,3087040820,16860,16850,16860,16850,816
20240930,105000,3073291140,16850,16870,16870,16850,548
20240930,104900,3064052610,16870,16870,16880,16870,977
20240930,104800,3047569830,16870,16890,16890,16870,453
20240930,104700,3039921970,16890,16920,16920,16890,1296
20240930,104600,3018008700,16920,16920,16920,16920,14
20240930,104500,3017771820,16930,16930,16930,16920,311
20240930,104400,3012508640,16930,16930,16930,16930,915
20240930,104300,2997017690,16930,16990,16990,16930,1439
20240930,104200,2972629820,16990,17000,17000,16970,303
20240930,104100,2967483440,16990,16980,16990,16970,508
20240930,104000,2958855470,16980,16970,16980,16970,80
20240930,103900,2957497370,16970,16970,16970,16970,140
20240930,103800,2955121570,16970,16980,16980,16960,204
20240930,103700,2951660790,16970,16970,16970,16970,97
20240930,103600,2950014700,16980,16960,16980,16960,50
20240930,103500,2949166240,16960,16960,16960,16960,20
20240930,103400,2948827040,16950,16970,16970,16940,557
20240930,103300,2939385800,16940,16950,16970,16930,235
20240930,103200,2935401760,16960,16960,16960,16930,24
20240930,103100,2934994810,16930,16960,16960,16930,185
20240930,103000,2931859080,16970,16910,16970,16900,4496
20240930,102900,2855777780,16910,16910,16910,16900,581
20240930,102800,2845953430,16900,16900,16900,16900,415
20240930,102700,2838939930,16870,16890,16900,16870,539
20240930,102600,2829841490,16880,16880,16890,16880,326
20240930,102500,2824338380,16890,16910,16910,16890,150
20240930,102400,2821804640,16890,16910,16910,16880,1574
20240930,102300,2795220340,16910,16910,16920,16880,1742
20240930,102200,2765795680,16910,16930,16930,16910,352
20240930,102100,2759839670,16920,16900,16930,16900,466
20240930,102000,2751960630,16900,16940,16940,16900,3876
20240930,101900,2686418880,16940,16930,16940,16930,15
20240930,101800,2686164910,16940,16940,16940,16920,314
20240930,101700,2680849120,16940,16950,16950,16920,1378
20240930,101600,2657510590,16950,16960,16960,16950,185
20240930,101500,2654373330,16960,16960,16960,16960,28
20240930,101400,2653898450,16970,16960,16970,16960,40
20240930,101300,2653220040,16970,16980,16980,16970,240
20240930,101200,2649145890,16980,16980,16990,16970,760
20240930,101100,2636236860,16970,16950,16980,16950,110
20240930,101000,2634370160,16940,16950,16980,16940,857
20240930,100900,2619828560,16940,16970,16980,16940,620
20240930,100800,2609318920,16990,16990,16990,16970,307
20240930,100700,2604108130,16990,16990,16990,16990,101
20240930,100600,2602392140,16990,17010,17010,16990,252
20240930,100500,2598108920,17010,17010,17010,17000,80
20240930,100400,2596748390,16990,17000,17010,16980,1290
20240930,100300,2574828570,17000,16960,17010,16960,1456
20240930,100200,2550078390,16970,16970,16970,16940,2312
20240930,100100,2510880740,16970,16980,16990,16970,492
20240930,100000,2502528650,16990,17000,17000,16980,3271
20240930,095900,2446930210,17000,17020,17020,17000,1707
20240930,095800,2417893640,17010,17020,17030,17010,705
20240930,095700,2405894200,17020,17020,17020,17020,250
20240930,095600,2401639200,17020,17030,17030,17020,26
20240930,095500,2401196500,17020,17020,17030,17020,452
20240930,095400,2393499650,17020,17010,17030,17010,365
20240930,095300,2387288130,17010,17020,17030,17010,276
20240930,095200,2382590740,17020,17020,17030,17010,818
20240930,095100,2368667550,17020,17020,17030,17010,448
20240930,095000,2361039440,17010,17000,17010,17000,300
20240930,094900,2355938540,16980,16990,16990,16980,197
20240930,094800,2352592870,17000,17020,17030,17000,1387
20240930,094700,2328992800,17020,17030,17030,17010,369
20240930,094600,2322713150,17030,17010,17040,17000,1102
20240930,094500,2303958980,17010,16980,17010,16970,726
20240930,094400,2291621650,16950,17000,17010,16930,6758
20240930,094300,2177048240,17000,17030,17030,17000,959
20240930,094200,2160734400,17030,17050,17060,17030,1642
20240930,094100,2132747540,17040,17040,17050,17030,1433
20240930,094000,2108326330,17040,17000,17040,17000,2723
20240930,093900,2061999530,17000,16960,17000,16960,1001
20240930,093800,2044992360,16970,16940,16970,16940,867
20240930,093700,2030285540,16940,16950,16950,16920,707
20240930,093600,2018311600,16950,16990,17000,16950,3403
20240930,093500,1960558730,17000,17000,17010,17000,2016
20240930,093400,1926282980,17000,17040,17050,17000,902
20240930,093300,1910934410,17050,17080,17080,17030,1151
20240930,093200,1891313470,17080,17100,17100,17080,579
20240930,093100,1881420610,17090,17070,17150,17070,4228
20240930,093000,1809125100,17070,17020,17070,17020,2610
20240930,092900,1764651430,17020,17040,17040,17020,689
20240930,092800,1752913500,17040,17030,17040,17030,1261
20240930,092700,1731432690,17030,17050,17050,17020,888
20240930,092600,1716309790,17050,17050,17080,17050,2400
20240930,092500,1675352240,17080,16990,17080,16980,2563
20240930,092400,1631699480,16990,17030,17030,16990,1407
20240930,092300,1607771440,17020,17030,17050,17020,5401
20240930,092200,1515790430,17030,17050,17050,17030,1784
20240930,092100,1485386550,17040,17050,17070,17040,2667
20240930,092000,1439903000,17050,17040,17070,17040,947
20240930,091900,1423749710,17060,17020,17060,17020,1542
20240930,091800,1397476460,17020,17030,17050,17020,1756
20240930,091700,1367564740,17030,17030,17030,17020,1231
20240930,091600,1346605160,17020,17020,17020,17000,2066
20240930,091500,1311462610,17020,16920,17020,16920,3492
20240930,091400,1252229180,16920,16940,16940,16920,809
20240930,091300,1238536940,16930,16950,16960,16920,3261
20240930,091200,1183319430,16950,16930,16960,16930,1992
20240930,091100,1149551220,16930,16940,16980,16900,8330
20240930,091000,1008289000,16930,16820,16930,16820,8806
20240930,090900,859935540,16820,16870,16890,16820,1521
20240930,090800,834275040,16820,16720,16840,16710,5087
20240930,090700,748948550,16720,16700,16720,16700,1139
20240930,090600,729919590,16730,16640,16730,16640,7125
20240930,090500,611215370,16640,16660,16660,16610,2479
20240930,090400,570007960,16620,16680,16730,16610,9683
20240930,090300,408528730,16690,16740,16740,16690,3224
20240930,090200,354648820,16740,16760,16770,16700,1853
20240930,090100,323659660,16760,16660,16770,16640,2591
20240930,090000,280423340,16650,16670,16790,16650,16771