084650/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,195700,176798539425,3325,3325,3325,3325,589969
20240930,195600,176798539425,3325,3325,3325,3325,0
20240930,195500,176798539425,3325,3325,3325,3325,0
20240930,195400,176798539425,3325,3325,3325,3325,0
20240930,195300,176798539425,3325,3325,3325,3325,0
20240930,195200,176798539425,3325,3325,3325,3325,0
20240930,195100,176798539425,3325,3325,3325,3325,0
20240930,195000,176798539425,3325,3325,3325,3325,0
20240930,194900,176798539425,3325,3325,3325,3325,0
20240930,194800,176798539425,3325,3325,3325,3325,0
20240930,194700,176798539425,3325,3325,3325,3325,0
20240930,194600,176798539425,3325,3325,3325,3325,0
20240930,194500,176798539425,3325,3325,3325,3325,0
20240930,194400,176798539425,3325,3325,3325,3325,0
20240930,194300,176798539425,3325,3325,3325,3325,0
20240930,194200,176798539425,3325,3325,3325,3325,0
20240930,194100,176798539425,3325,3325,3325,3325,0
20240930,194000,176798539425,3325,3325,3325,3325,0
20240930,193900,176798539425,3325,3325,3325,3325,0
20240930,193800,176798539425,3325,3325,3325,3325,0
20240930,193700,176798539425,3325,3325,3325,3325,0
20240930,193600,176798539425,3325,3325,3325,3325,0
20240930,193500,176798539425,3325,3325,3325,3325,0
20240930,193400,176798539425,3325,3325,3325,3325,0
20240930,193300,176798539425,3325,3325,3325,3325,0
20240930,193200,176798539425,3325,3325,3325,3325,0
20240930,193100,176798539425,3325,3325,3325,3325,0
20240930,193000,176798539425,3325,3325,3325,3325,0
20240930,192900,176798539425,3325,3325,3325,3325,0
20240930,192800,176798539425,3325,3325,3325,3325,0
20240930,192700,176798539425,3325,3325,3325,3325,589969
20240930,192600,176798539425,3325,3325,3325,3325,0
20240930,192500,176798539425,3325,3325,3325,3325,0
20240930,192400,176798539425,3325,3325,3325,3325,0
20240930,192300,176798539425,3325,3325,3325,3325,0
20240930,192200,176798539425,3325,3325,3325,3325,0
20240930,192100,176798539425,3325,3325,3325,3325,0
20240930,192000,176798539425,3325,3325,3325,3325,0
20240930,191900,176798539425,3325,3325,3325,3325,0
20240930,191800,176798539425,3325,3325,3325,3325,0
20240930,191700,176798539425,3325,3325,3325,3325,0
20240930,191600,176798539425,3325,3325,3325,3325,0
20240930,191500,176798539425,3325,3325,3325,3325,0
20240930,191400,176798539425,3325,3325,3325,3325,0
20240930,191300,176798539425,3325,3325,3325,3325,0
20240930,191200,176798539425,3325,3325,3325,3325,0
20240930,191100,176798539425,3325,3325,3325,3325,0
20240930,191000,176798539425,3325,3325,3325,3325,0
20240930,190900,176798539425,3325,3325,3325,3325,0
20240930,190800,176798539425,3325,3325,3325,3325,0
20240930,190700,176798539425,3325,3325,3325,3325,0
20240930,190600,176798539425,3325,3325,3325,3325,0
20240930,190500,176798539425,3325,3325,3325,3325,0
20240930,190400,176798539425,3325,3325,3325,3325,0
20240930,190300,176798539425,3325,3325,3325,3325,0
20240930,190200,176798539425,3325,3325,3325,3325,0
20240930,190100,176798539425,3325,3325,3325,3325,0
20240930,190000,176798539425,3325,3325,3325,3325,0
20240930,185900,176798539425,3325,3325,3325,3325,0
20240930,185800,176798539425,3325,3325,3325,3325,0
20240930,185700,176798539425,3325,3325,3325,3325,589969
20240930,185600,176798539425,3325,3325,3325,3325,0
20240930,185500,176798539425,3325,3325,3325,3325,0
20240930,185400,176798539425,3325,3325,3325,3325,0
20240930,185300,176798539425,3325,3325,3325,3325,0
20240930,185200,176798539425,3325,3325,3325,3325,0
20240930,185100,176798539425,3325,3325,3325,3325,0
20240930,185000,176798539425,3325,3325,3325,3325,0
20240930,184900,176798539425,3325,3325,3325,3325,0
20240930,184800,176798539425,3325,3325,3325,3325,0
20240930,184700,176798539425,3325,3325,3325,3325,0
20240930,184600,176798539425,3325,3325,3325,3325,0
20240930,184500,176798539425,3325,3325,3325,3325,0
20240930,184400,176798539425,3325,3325,3325,3325,0
20240930,184300,176798539425,3325,3325,3325,3325,0
20240930,184200,176798539425,3325,3325,3325,3325,0
20240930,184100,176798539425,3325,3325,3325,3325,0
20240930,184000,176798539425,3325,3325,3325,3325,0
20240930,183900,176798539425,3325,3325,3325,3325,0
20240930,183800,176798539425,3325,3325,3325,3325,0
20240930,183700,176798539425,3325,3325,3325,3325,0
20240930,183600,176798539425,3325,3325,3325,3325,0
20240930,183500,176798539425,3325,3325,3325,3325,0
20240930,183400,176798539425,3325,3325,3325,3325,0
20240930,183300,176798539425,3325,3325,3325,3325,0
20240930,183200,176798539425,3325,3325,3325,3325,0
20240930,183100,176798539425,3325,3325,3325,3325,0
20240930,183000,176798539425,3325,3325,3325,3325,0
20240930,182900,176798539425,3325,3325,3325,3325,0
20240930,182800,176798539425,3325,3325,3325,3325,0
20240930,182700,176798539425,3325,3325,3325,3325,589969
20240930,182600,176798539425,3325,3325,3325,3325,0
20240930,182500,176798539425,3325,3325,3325,3325,0
20240930,182400,176798539425,3325,3325,3325,3325,0
20240930,182300,176798539425,3325,3325,3325,3325,0
20240930,182200,176798539425,3325,3325,3325,3325,0
20240930,182100,176798539425,3325,3325,3325,3325,0
20240930,182000,176798539425,3325,3325,3325,3325,0
20240930,181900,176798539425,3325,3325,3325,3325,0
20240930,181800,176798539425,3325,3325,3325,3325,0
20240930,181700,176798539425,3325,3325,3325,3325,0
20240930,181600,176798539425,3325,3325,3325,3325,0
20240930,181500,176798539425,3325,3325,3325,3325,0
20240930,181400,176798539425,3325,3325,3325,3325,0
20240930,181300,176798539425,3325,3325,3325,3325,0
20240930,181200,176798539425,3325,3325,3325,3325,0
20240930,181100,176798539425,3325,3325,3325,3325,0
20240930,181000,176798539425,3325,3325,3325,3325,0
20240930,180900,176798539425,3325,3325,3325,3325,0
20240930,180800,176798539425,3325,3325,3325,3325,0
20240930,180700,176798539425,3325,3325,3325,3325,0
20240930,180600,176798539425,3325,3325,3325,3325,0
20240930,180500,176798539425,3325,3325,3325,3325,0
20240930,180400,176798539425,3325,3325,3325,3325,0
20240930,180300,176798539425,3325,3325,3325,3325,0
20240930,180200,176798539425,3325,3325,3325,3325,0
20240930,180100,176798539425,3325,3325,3325,3325,0
20240930,180000,176798539425,3325,3325,3325,3325,0
20240930,175900,176798539425,3325,3325,3325,3325,0
20240930,175800,176798539425,3325,3325,3325,3325,0
20240930,175700,176798539425,3325,3325,3325,3325,589969
20240930,175600,176798539425,3325,3325,3325,3325,0
20240930,175500,176798539425,3325,3325,3325,3325,0
20240930,175400,176798539425,3325,3325,3325,3325,0
20240930,175300,176798539425,3325,3325,3325,3325,0
20240930,175200,176798539425,3325,3325,3325,3325,0
20240930,175100,176798539425,3325,3325,3325,3325,0
20240930,175000,176798539425,3325,3325,3325,3325,0
20240930,174900,176798539425,3325,3325,3325,3325,0
20240930,174800,176798539425,3325,3325,3325,3325,0
20240930,174700,176798539425,3325,3325,3325,3325,0
20240930,174600,176798539425,3325,3325,3325,3325,0
20240930,174500,176798539425,3325,3325,3325,3325,0
20240930,174400,176798539425,3325,3325,3325,3325,0
20240930,174300,176798539425,3325,3325,3325,3325,0
20240930,174200,176798539425,3325,3325,3325,3325,0
20240930,174100,176798539425,3325,3325,3325,3325,0
20240930,174000,176798539425,3325,3325,3325,3325,0
20240930,173900,176798539425,3325,3325,3325,3325,0
20240930,173800,176798539425,3325,3325,3325,3325,0
20240930,173700,176798539425,3325,3325,3325,3325,0
20240930,173600,176798539425,3325,3325,3325,3325,0
20240930,173500,176798539425,3325,3325,3325,3325,0
20240930,173400,176798539425,3325,3325,3325,3325,0
20240930,173300,176798539425,3325,3325,3325,3325,0
20240930,173200,176798539425,3325,3325,3325,3325,0
20240930,173100,176798539425,3325,3325,3325,3325,0
20240930,173000,176798539425,3325,3325,3325,3325,0
20240930,172900,176798539425,3325,3325,3325,3325,0
20240930,172800,176798539425,3325,3325,3325,3325,0
20240930,172700,176798539425,3325,3325,3325,3325,589969
20240930,172600,176798539425,3325,3325,3325,3325,0
20240930,172500,176798539425,3325,3325,3325,3325,0
20240930,172400,176798539425,3325,3325,3325,3325,0
20240930,172300,176798539425,3325,3325,3325,3325,0
20240930,172200,176798539425,3325,3325,3325,3325,0
20240930,172100,176798539425,3325,3325,3325,3325,0
20240930,172000,176798539425,3325,3325,3325,3325,0
20240930,171900,176798539425,3325,3325,3325,3325,0
20240930,171800,176798539425,3325,3325,3325,3325,0
20240930,171700,176798539425,3325,3325,3325,3325,0
20240930,171600,176798539425,3325,3325,3325,3325,0
20240930,171500,176798539425,3325,3325,3325,3325,0
20240930,171400,176798539425,3325,3325,3325,3325,0
20240930,171300,176798539425,3325,3325,3325,3325,0
20240930,171200,176798539425,3325,3325,3325,3325,0
20240930,171100,176798539425,3325,3325,3325,3325,0
20240930,171000,176798539425,3325,3325,3325,3325,0
20240930,170900,176798539425,3325,3325,3325,3325,0
20240930,170800,176798539425,3325,3325,3325,3325,0
20240930,170700,176798539425,3325,3325,3325,3325,0
20240930,170600,176798539425,3325,3325,3325,3325,0
20240930,170500,176798539425,3325,3325,3325,3325,0
20240930,170400,176798539425,3325,3325,3325,3325,0
20240930,170300,176798539425,3325,3325,3325,3325,0
20240930,170200,176798539425,3325,3325,3325,3325,0
20240930,170100,176798539425,3325,3325,3325,3325,0
20240930,170000,176798539425,3325,3325,3325,3325,0
20240930,165900,176798539425,3325,3325,3325,3325,0
20240930,165800,176798539425,3325,3325,3325,3325,0
20240930,165700,176798539425,3325,3325,3325,3325,589969
20240930,165600,176798539425,3325,3325,3325,3325,0
20240930,165500,176798539425,3325,3325,3325,3325,0
20240930,165400,176798539425,3325,3325,3325,3325,0
20240930,165300,176798539425,3325,3325,3325,3325,0
20240930,165200,176798539425,3325,3325,3325,3325,0
20240930,165100,176798539425,3325,3325,3325,3325,0
20240930,165000,176798539425,3325,3325,3325,3325,0
20240930,164900,176798539425,3325,3325,3325,3325,0
20240930,164800,176798539425,3325,3325,3325,3325,0
20240930,164700,176798539425,3325,3325,3325,3325,0
20240930,164600,176798539425,3325,3325,3325,3325,0
20240930,164500,176798539425,3325,3325,3325,3325,0
20240930,164400,176798539425,3325,3325,3325,3325,0
20240930,164300,176798539425,3325,3325,3325,3325,0
20240930,164200,176798539425,3325,3325,3325,3325,0
20240930,164100,176798539425,3325,3325,3325,3325,0
20240930,164000,176798539425,3325,3325,3325,3325,0
20240930,163900,176798539425,3325,3325,3325,3325,0
20240930,163800,176798539425,3325,3325,3325,3325,0
20240930,163700,176798539425,3325,3325,3325,3325,0
20240930,163600,176798539425,3325,3325,3325,3325,0
20240930,163500,176798539425,3325,3325,3325,3325,0
20240930,163400,176798539425,3325,3325,3325,3325,0
20240930,163300,176798539425,3325,3325,3325,3325,0
20240930,163200,176798539425,3325,3325,3325,3325,0
20240930,163100,176798539425,3325,3325,3325,3325,0
20240930,163000,176798539425,3325,3325,3325,3325,0
20240930,162900,176798539425,3325,3325,3325,3325,0
20240930,162800,176798539425,3325,3325,3325,3325,0
20240930,162700,176798539425,3325,3325,3325,3325,589969
20240930,162600,176798539425,3325,3325,3325,3325,0
20240930,162500,176798539425,3325,3325,3325,3325,0
20240930,162400,176798539425,3325,3325,3325,3325,0
20240930,162300,176798539425,3325,3325,3325,3325,0
20240930,162200,176798539425,3325,3325,3325,3325,0
20240930,162100,176798539425,3325,3325,3325,3325,0
20240930,162000,176798539425,3325,3325,3325,3325,0
20240930,161900,176798539425,3325,3325,3325,3325,0
20240930,161800,176798539425,3325,3325,3325,3325,0
20240930,161700,176798539425,3325,3325,3325,3325,0
20240930,161600,176798539425,3325,3325,3325,3325,0
20240930,161500,176798539425,3325,3325,3325,3325,0
20240930,161400,176798539425,3325,3325,3325,3325,0
20240930,161300,176798539425,3325,3325,3325,3325,0
20240930,161200,176798539425,3325,3325,3325,3325,0
20240930,161100,176798539425,3325,3325,3325,3325,0
20240930,161000,176798539425,3325,3325,3325,3325,0
20240930,160900,176798539425,3325,3325,3325,3325,0
20240930,160800,176798539425,3325,3325,3325,3325,0
20240930,160700,176798539425,3325,3325,3325,3325,0
20240930,160600,176798539425,3325,3325,3325,3325,0
20240930,160500,176798539425,3325,3325,3325,3325,0
20240930,160400,176798539425,3325,3325,3325,3325,0
20240930,160300,176798539425,3325,3325,3325,3325,0
20240930,160200,176798539425,3325,3325,3325,3325,0
20240930,160100,176798539425,3325,3325,3325,3325,0
20240930,160000,176798539425,3325,3325,3325,3325,0
20240930,155900,176798539425,3325,3325,3325,3325,0
20240930,155800,176798539425,3325,3325,3325,3325,0
20240930,155700,176798539425,3325,3325,3325,3325,589969
20240930,155600,176798539425,3325,3325,3325,3325,0
20240930,155500,176798539425,3325,3325,3325,3325,0
20240930,155400,176798539425,3325,3325,3325,3325,0
20240930,155300,176798539425,3325,3325,3325,3325,0
20240930,155200,176798539425,3325,3325,3325,3325,0
20240930,155100,176798539425,3325,3325,3325,3325,0
20240930,155000,176798539425,3325,3325,3325,3325,0
20240930,154900,176798539425,3325,3325,3325,3325,0
20240930,154800,176798539425,3325,3325,3325,3325,0
20240930,154700,176798539425,3325,3325,3325,3325,0
20240930,154600,176798539425,3325,3325,3325,3325,0
20240930,154500,176798539425,3325,3325,3325,3325,0
20240930,154400,176798539425,3325,3325,3325,3325,0
20240930,154300,176798539425,3325,3325,3325,3325,0
20240930,154200,176798539425,3325,3325,3325,3325,0
20240930,154100,176798539425,3325,3325,3325,3325,0
20240930,154000,176798539425,3325,3325,3325,3325,0
20240930,153900,176798539425,3325,3325,3325,3325,0
20240930,153800,176798539425,3325,3325,3325,3325,0
20240930,153700,176798539425,3325,3325,3325,3325,0
20240930,153600,176798539425,3325,3325,3325,3325,0
20240930,153500,176798539425,3325,3325,3325,3325,0
20240930,153400,176798539425,3325,3325,3325,3325,0
20240930,153300,176798539425,3325,3325,3325,3325,0
20240930,153200,176798539425,3325,3325,3325,3325,0
20240930,153100,176798539425,3325,3325,3325,3325,0
20240930,153000,176798539425,3325,3325,3325,3325,589969
20240930,152900,174836892500,3315,3315,3315,3315,0
20240930,152800,174836892500,3315,3315,3315,3315,0
20240930,152700,174836892500,3315,3315,3315,3315,0
20240930,152600,174836892500,3315,3315,3315,3315,0
20240930,152500,174836892500,3315,3315,3315,3315,0
20240930,152400,174836892500,3315,3315,3315,3315,0
20240930,152300,174836892500,3315,3315,3315,3315,0
20240930,152200,174836892500,3315,3315,3315,3315,0
20240930,152100,174836892500,3315,3315,3315,3315,0
20240930,152000,174836892500,3315,3315,3315,3315,0
20240930,151900,174836892500,3315,3305,3320,3305,357804
20240930,151800,173651465160,3305,3285,3305,3285,156123
20240930,151700,173136390600,3280,3305,3310,3280,135795
20240930,151600,172690373720,3305,3295,3315,3290,138216
20240930,151500,172233624035,3295,3275,3300,3275,121141
20240930,151400,171835515970,3275,3305,3310,3270,141076
20240930,151300,171372042355,3305,3310,3320,3305,91282
20240930,151200,171069832740,3310,3320,3325,3305,110899
20240930,151100,170702548820,3325,3305,3325,3305,163980
20240930,151000,170159140140,3310,3295,3315,3290,169515
20240930,150900,169599115310,3295,3270,3295,3265,87213
20240930,150800,169313102735,3270,3275,3275,3240,174445
20240930,150700,168745216600,3280,3285,3290,3270,67577
20240930,150600,168523542060,3285,3260,3290,3255,81359
20240930,150500,168257075100,3265,3295,3300,3255,152890
20240930,150400,167756700120,3290,3305,3310,3285,86991
20240930,150300,167470348555,3305,3280,3325,3280,179882
20240930,150200,166874459185,3290,3305,3310,3265,162631
20240930,150100,166340028860,3300,3300,3315,3300,147469
20240930,150000,165852577130,3300,3295,3305,3290,125151
20240930,145900,165439633105,3290,3275,3295,3270,130503
20240930,145800,165010798310,3275,3255,3275,3250,153616
20240930,145700,164510276840,3250,3300,3300,3240,355508
20240930,145600,163351354320,3300,3315,3315,3270,239655
20240930,145500,162563381605,3315,3330,3335,3310,108591
20240930,145400,162202298455,3330,3305,3335,3305,126379
20240930,145300,161782485235,3305,3320,3330,3305,198124
20240930,145200,161125024795,3315,3300,3320,3295,183175
20240930,145100,160519138165,3300,3280,3305,3270,129573
20240930,145000,160093229995,3280,3290,3300,3265,229850
20240930,144900,159338887400,3290,3290,3310,3275,331235
20240930,144800,158247594765,3290,3325,3335,3255,720008
20240930,144700,155879678710,3320,3385,3390,3320,406088
20240930,144600,154522361765,3385,3385,3410,3375,199609
20240930,144500,153844627605,3380,3365,3405,3365,356208
20240930,144400,152638276660,3365,3370,3395,3330,506349
20240930,144300,150941551355,3370,3375,3395,3365,193483
20240930,144200,150287689675,3380,3385,3390,3360,235149
20240930,144100,149494853560,3390,3390,3400,3365,335555
20240930,144000,148360239495,3390,3430,3435,3360,629942
20240930,143900,146224103240,3435,3425,3465,3420,273681
20240930,143800,145282022255,3425,3465,3470,3415,376718
20240930,143700,143985060345,3470,3480,3480,3460,141033
20240930,143600,143495653435,3480,3490,3495,3465,400751
20240930,143500,142099278695,3485,3450,3490,3445,421713
20240930,143400,140634538160,3445,3460,3460,3440,166726
20240930,143300,140059370195,3460,3440,3460,3425,302821
20240930,143200,139017440090,3435,3445,3455,3435,277149
20240930,143100,138063499480,3445,3460,3475,3445,312867
20240930,143000,136981272310,3465,3465,3490,3460,394963
20240930,142900,135609525660,3460,3470,3485,3460,513358
20240930,142800,133826842245,3475,3455,3480,3445,588019
20240930,142700,131787547180,3455,3410,3470,3395,757072
20240930,142600,129183164500,3405,3400,3405,3355,534004
20240930,142500,127377390180,3400,3405,3410,3385,317792
20240930,142400,126298038395,3400,3415,3450,3380,598527
20240930,142300,124251998170,3415,3465,3475,3405,700965
20240930,142200,121840917840,3460,3475,3485,3460,581610
20240930,142100,119821385695,3470,3410,3495,3410,1231571
20240930,142000,115560064805,3410,3405,3420,3375,459815
20240930,141900,113998189280,3410,3440,3440,3390,528147
20240930,141800,112194194820,3435,3400,3445,3395,778292
20240930,141700,109528329510,3400,3420,3425,3385,487339
20240930,141600,107871198800,3425,3420,3435,3385,849471
20240930,141500,104971888525,3415,3330,3430,3330,1777890
20240930,141400,98929542375,3330,3240,3375,3235,1259582
20240930,141300,94741655395,3245,3275,3275,3240,102407
20240930,141200,94408114660,3275,3265,3275,3230,181451
20240930,141100,93817841195,3270,3280,3285,3255,166249
20240930,141000,93274417680,3280,3285,3290,3280,117829
20240930,140900,92887473785,3285,3270,3290,3270,117189
20240930,140800,92502868985,3275,3260,3285,3260,110360
20240930,140700,92141739610,3265,3285,3295,3255,253825
20240930,140600,91310590075,3285,3315,3315,3275,372395
20240930,140500,90082588870,3315,3270,3315,3270,524482
20240930,140400,88354454230,3270,3240,3295,3240,513556
20240930,140300,86670660600,3240,3240,3245,3225,97533
20240930,140200,86354983555,3240,3250,3270,3240,288674
20240930,140100,85414270195,3250,3255,3265,3235,345125
20240930,140000,84290664210,3255,3220,3255,3220,137451
20240930,135900,83845263425,3220,3210,3235,3200,119145
20240930,135800,83461975085,3210,3240,3245,3210,192742
20240930,135700,82839558560,3240,3215,3250,3205,271260
20240930,135600,81962373375,3215,3190,3220,3185,103028
20240930,135500,81631913730,3195,3185,3205,3185,99235
20240930,135400,81314747125,3190,3170,3190,3160,33567
20240930,135300,81208121630,3165,3165,3170,3155,24558
20240930,135200,81130543530,3165,3170,3170,3155,41637
20240930,135100,80998953420,3170,3155,3175,3145,36398
20240930,135000,80883643795,3145,3150,3160,3145,42483
20240930,134900,80749796065,3150,3165,3170,3150,51907
20240930,134800,80585952155,3160,3175,3185,3160,63597
20240930,134700,80384441515,3175,3185,3190,3175,22692
20240930,134600,80312216010,3190,3185,3195,3165,98418
20240930,134500,79999305740,3180,3195,3200,3180,46022
20240930,134400,79852464285,3190,3185,3200,3180,30175
20240930,134300,79756173780,3180,3195,3210,3180,61725
20240930,134200,79559095305,3200,3205,3230,3190,207062
20240930,134100,78892952820,3210,3195,3210,3175,85703
20240930,134000,78619709975,3195,3210,3215,3185,90685
20240930,133900,78329307120,3210,3195,3225,3185,371618
20240930,133800,77136707525,3195,3180,3200,3170,229705
20240930,133700,76403536550,3185,3170,3190,3150,136214
20240930,133600,75971482240,3155,3150,3170,3145,78762
20240930,133500,75722599690,3155,3150,3155,3140,18496
20240930,133400,75664395555,3150,3160,3170,3145,57119
20240930,133300,75483952195,3165,3150,3165,3145,46664
20240930,133200,75336724425,3155,3160,3170,3150,80810
20240930,133100,75081187760,3160,3150,3165,3145,91981
20240930,133000,74790783175,3150,3145,3155,3140,57828
20240930,132900,74608690520,3150,3135,3150,3130,46824
20240930,132800,74461577805,3140,3120,3140,3115,76204
20240930,132700,74222994815,3115,3120,3125,3115,32521
20240930,132600,74121627825,3115,3120,3125,3110,86588
20240930,132500,73851799930,3120,3125,3130,3105,256935
20240930,132400,73051135075,3130,3130,3140,3125,78752
20240930,132300,72804608470,3130,3145,3145,3130,56537
20240930,132200,72627396520,3140,3135,3150,3135,46383
20240930,132100,72481788440,3135,3140,3150,3135,57723
20240930,132000,72300568285,3140,3150,3160,3140,40228
20240930,131900,72174058795,3145,3155,3160,3140,89819
20240930,131800,71891477065,3155,3165,3165,3155,20748
20240930,131700,71825993065,3160,3155,3165,3155,22214
20240930,131600,71755809475,3155,3155,3165,3155,28839
20240930,131500,71664726915,3155,3170,3170,3155,19395
20240930,131400,71603395570,3170,3165,3170,3155,37546
20240930,131300,71484635055,3160,3165,3175,3160,53694
20240930,131200,71314528015,3165,3145,3170,3145,55170
20240930,131100,71140395045,3145,3150,3160,3145,67904
20240930,131000,70926560500,3150,3160,3165,3150,49297
20240930,130900,70771017650,3160,3150,3160,3150,61668
20240930,130800,70576577635,3155,3155,3170,3150,89521
20240930,130700,70293927545,3155,3170,3170,3150,96989
20240930,130600,69987616265,3170,3175,3175,3165,29673
20240930,130500,69893592285,3170,3180,3180,3165,50102
20240930,130400,69734749160,3180,3175,3185,3170,26448
20240930,130300,69650735725,3180,3175,3195,3165,65143
20240930,130200,69443664500,3175,3170,3175,3165,54705
20240930,130100,69270284455,3165,3165,3170,3160,73697
20240930,130000,69037163035,3160,3175,3180,3150,226181
20240930,125900,68321848370,3175,3205,3210,3175,62507
20240930,125800,68122376255,3200,3210,3210,3200,29391
20240930,125700,68028102040,3210,3190,3215,3190,53618
20240930,125600,67856388365,3190,3200,3200,3185,26390
20240930,125500,67772180125,3200,3200,3205,3190,38375
20240930,125400,67649454175,3205,3180,3205,3175,65769
20240930,125300,67439576550,3180,3195,3200,3170,64998
20240930,125200,67232746210,3190,3190,3200,3180,33527
20240930,125100,67125675825,3190,3180,3195,3175,62275
20240930,125000,66927613975,3185,3175,3185,3170,51505
20240930,124900,66764009780,3175,3175,3185,3175,74496
20240930,124800,66527221670,3180,3190,3195,3175,95119
20240930,124700,66224589745,3190,3190,3200,3180,66883
20240930,124600,66011421115,3195,3215,3220,3190,48448
20240930,124500,65856479360,3215,3205,3225,3200,53055
20240930,124400,65686018080,3205,3195,3210,3190,51533
20240930,124300,65521223525,3190,3200,3205,3180,151098
20240930,124200,65039192530,3205,3205,3215,3200,42569
20240930,124100,64902697955,3205,3200,3215,3195,79667
20240930,124000,64647722775,3200,3225,3225,3200,110612
20240930,123900,64292905075,3220,3230,3230,3220,43620
20240930,123800,64152169805,3225,3215,3230,3200,102410
20240930,123700,63823336575,3215,3225,3230,3215,88314
20240930,123600,63538990515,3230,3230,3235,3225,39328
20240930,123500,63412053595,3235,3225,3240,3220,51681
20240930,123400,63245004855,3225,3250,3250,3215,120966
20240930,123300,62854177815,3250,3245,3255,3240,46200
20240930,123200,62704197810,3240,3250,3255,3235,58305
20240930,123100,62515041695,3250,3245,3260,3240,72690
20240930,123000,62278941535,3245,3270,3275,3235,142841
20240930,122900,61815088730,3270,3280,3285,3260,128315
20240930,122800,61394970015,3280,3290,3290,3270,211723
20240930,122700,60699973935,3290,3240,3295,3240,454361
20240930,122600,59208932790,3240,3245,3250,3235,28915
20240930,122500,59115202715,3245,3260,3260,3235,83833
20240930,122400,58842893445,3255,3270,3270,3250,92438
20240930,122300,58541649430,3270,3255,3270,3245,102949
20240930,122200,58206487725,3250,3215,3270,3215,200992
20240930,122100,57553567315,3215,3195,3225,3195,98558
20240930,122000,57237328485,3195,3225,3225,3190,201311
20240930,121900,56592237560,3220,3240,3245,3220,102988
20240930,121800,56259256430,3235,3230,3260,3220,94681
20240930,121700,55952442120,3225,3225,3240,3215,81756
20240930,121600,55688941805,3225,3230,3245,3220,72802
20240930,121500,55453839780,3230,3225,3250,3225,70897
20240930,121400,55224454280,3225,3240,3250,3225,97450
20240930,121300,54908880860,3240,3265,3270,3230,160786
20240930,121200,54387018080,3265,3260,3290,3250,304457
20240930,121100,53390692505,3255,3255,3265,3250,129371
20240930,121000,52969360450,3255,3250,3275,3245,357438
20240930,120900,51803366240,3255,3210,3255,3205,287663
20240930,120800,50870558875,3205,3225,3230,3200,172239
20240930,120700,50316304930,3220,3190,3225,3180,133717
20240930,120600,49887995760,3190,3170,3195,3170,64499
20240930,120500,49682861860,3170,3190,3190,3170,71137
20240930,120400,49456915860,3190,3180,3195,3170,133920
20240930,120300,49031214820,3185,3170,3200,3170,105736
20240930,120200,48694197815,3175,3200,3210,3170,142147
20240930,120100,48241789775,3195,3220,3230,3195,100321
20240930,120000,47919143745,3220,3190,3225,3190,101652
20240930,115900,47592405020,3195,3200,3215,3185,106868
20240930,115800,47250366280,3200,3190,3215,3190,83308
20240930,115700,46983626975,3190,3215,3225,3180,172177
20240930,115600,46433247645,3215,3205,3225,3195,153459
20240930,115500,45940964410,3205,3195,3210,3185,146382
20240930,115400,45473325775,3200,3215,3230,3180,423127
20240930,115300,44120507645,3215,3230,3250,3215,194972
20240930,115200,43489360815,3225,3220,3230,3210,185985
20240930,115100,42890659120,3220,3235,3255,3220,158296
20240930,115000,42378057835,3230,3255,3255,3215,314609
20240930,114900,41360631855,3250,3250,3270,3245,100577
20240930,114800,41032996230,3250,3250,3280,3245,228352
20240930,114700,40287818825,3255,3280,3285,3245,310860
20240930,114600,39274304530,3280,3310,3310,3275,191760
20240930,114500,38643291570,3310,3290,3315,3285,209936
20240930,114400,37950280630,3290,3290,3290,3270,217446
20240930,114300,37236888720,3285,3305,3325,3285,332844
20240930,114200,36137489925,3310,3300,3345,3295,963443
20240930,114100,32941090735,3285,3260,3300,3260,406396
20240930,114000,31605502450,3260,3240,3275,3215,201706
20240930,113900,30951625180,3235,3260,3265,3220,217597
20240930,113800,30246672225,3260,3275,3285,3250,260884
20240930,113700,29393523620,3280,3280,3290,3260,174059
20240930,113600,28823264175,3280,3270,3295,3260,473632
20240930,113500,27267998590,3265,3215,3270,3200,356205
20240930,113400,26115686425,3210,3215,3230,3210,168974
20240930,113300,25572179490,3215,3255,3255,3210,358012
20240930,113200,24416090030,3255,3275,3290,3250,315421
20240930,113100,23384833690,3275,3280,3285,3255,330826
20240930,113000,22302762755,3280,3230,3285,3220,747940
20240930,112900,19862508335,3225,3240,3245,3200,301234
20240930,112800,18891712120,3245,3230,3245,3225,398625
20240930,112700,17600130875,3230,3220,3240,3215,459368
20240930,112600,16116968855,3220,3220,3235,3205,585821
20240930,112500,14230170870,3230,3195,3230,3180,610509
20240930,112400,12275201760,3155,3155,3155,3155,0
20240930,112300,12275201760,3155,3145,3155,3125,292747
20240930,112200,11353819200,3145,3065,3150,3060,461641
20240930,112100,9912796810,3065,3070,3090,3065,151549
20240930,112000,9446176445,3070,3050,3070,3040,43449
20240930,111900,9313456360,3045,3050,3055,3045,36354
20240930,111800,9202602585,3050,3045,3070,3040,60397
20240930,111700,9017921305,3045,3035,3055,3035,78953
20240930,111600,8777552990,3035,3040,3040,3025,25318
20240930,111500,8700723010,3040,3020,3040,3010,16876
20240930,111400,8649649285,3025,3005,3025,3005,20080
20240930,111300,8589088705,3000,3015,3020,3000,21532
20240930,111200,8524299610,3015,3010,3015,3000,21591
20240930,111100,8459387370,3005,3015,3020,3000,23362
20240930,111000,8389211530,3010,3020,3025,3010,19395
20240930,110900,8330665990,3020,3025,3030,3020,18685
20240930,110800,8274172120,3025,3005,3030,3005,39329
20240930,110700,8155427575,3000,3000,3015,2990,51804
20240930,110600,8000144910,3005,3020,3025,3005,41278
20240930,110500,7875837105,3020,3035,3035,3015,63597
20240930,110400,7683501090,3035,3040,3045,3030,56935
20240930,110300,7510569440,3040,3025,3045,3020,48036
20240930,110200,7364737025,3020,3020,3035,3015,48838
20240930,110100,7217163780,3020,3030,3030,3000,73969
20240930,110000,6994253265,3030,3065,3070,3005,213326
20240930,105900,6348124260,3060,3010,3095,3010,454669
20240930,105800,4956267990,3015,2995,3025,2980,58655
20240930,105700,4780182560,3000,2980,3005,2975,34350
20240930,105600,4677545580,2985,2990,3000,2965,52288
20240930,105500,4521794380,2985,3010,3020,2975,109815
20240930,105400,4192779755,3010,3030,3035,3000,128775
20240930,105300,3805260830,3035,3030,3065,3005,254877
20240930,105200,3030475095,3030,2950,3050,2950,249449
20240930,105100,2281125605,2950,2930,2955,2930,8071
20240930,105000,2257372475,2930,2900,2955,2900,73804
20240930,104900,2040571630,2910,2900,2910,2900,2718
20240930,104800,2032684400,2910,2905,2910,2900,9114
20240930,104700,2006215665,2910,2910,2920,2900,8949
20240930,104600,1980241100,2930,2905,2930,2905,9110
20240930,104500,1953584575,2900,2900,2900,2900,495
20240930,104400,1952149075,2900,2895,2900,2895,1647
20240930,104300,1947377800,2895,2900,2900,2895,520
20240930,104200,1945869900,2895,2900,2905,2895,21643
20240930,104100,1883111915,2900,2895,2900,2895,42
20240930,104000,1882990225,2890,2900,2900,2890,2458
20240930,103900,1875872030,2900,2895,2900,2895,1364
20240930,103800,1871918930,2895,2900,2900,2890,5494
20240930,103700,1856021420,2895,2900,2900,2895,9706
20240930,103600,1827884300,2900,2905,2905,2900,287
20240930,103500,1827051735,2905,2905,2905,2905,1022
20240930,103400,1824082825,2905,2905,2905,2905,52
20240930,103300,1823931765,2905,2905,2905,2905,1121
20240930,103200,1820675260,2905,2905,2910,2905,1631
20240930,103100,1815936135,2900,2910,2910,2900,14921
20240930,103000,1772603700,2905,2905,2905,2905,701
20240930,102900,1770567295,2910,2910,2910,2910,100
20240930,102800,1770276295,2910,2915,2915,2910,115
20240930,102700,1769941145,2915,2905,2915,2900,51
20240930,102600,1769793055,2900,2915,2920,2900,4929
20240930,102500,1755456300,2915,2910,2920,2910,2841
20240930,102400,1747172185,2910,2900,2910,2900,115
20240930,102300,1746838655,2900,2910,2910,2900,5007
20240930,102200,1732316565,2905,2910,2910,2905,5009
20240930,102100,1717765370,2905,2910,2910,2905,813
20240930,102000,1715399680,2910,2910,2920,2910,406
20240930,101900,1714216780,2910,2915,2915,2910,1114
20240930,101800,1710975035,2920,2915,2920,2915,920
20240930,101700,1708293220,2925,2925,2925,2920,1384
20240930,101600,1704245255,2925,2925,2925,2910,7
20240930,101500,1704224795,2925,2930,2930,2910,4594
20240930,101400,1690769525,2930,2920,2930,2920,6586
20240930,101300,1671510065,2920,2905,2920,2905,1452
20240930,101200,1667277620,2905,2905,2905,2905,110
20240930,101100,1666958070,2905,2915,2915,2905,1125
20240930,101000,1663689040,2915,2910,2915,2910,2451
20240930,100900,1656555550,2910,2915,2915,2910,267
20240930,100800,1655778515,2910,2900,2910,2890,6123
20240930,100700,1638013580,2890,2895,2900,2890,1219
20240930,100600,1634485225,2895,2900,2900,2895,7853
20240930,100500,1611722875,2900,2905,2905,2900,10265
20240930,100400,1581952610,2905,2910,2910,2905,3949
20240930,100300,1570468875,2910,2910,2920,2910,1380
20240930,100200,1566450990,2920,2920,2920,2920,17
20240930,100100,1566401350,2920,2920,2920,2910,3229
20240930,100000,1556983290,2915,2905,2935,2900,7705
20240930,095900,1534500735,2900,2910,2910,2900,7077
20240930,095800,1513945960,2905,2910,2910,2905,5314
20240930,095700,1498498180,2910,2910,2910,2905,440
20240930,095600,1497218350,2905,2910,2915,2905,3138
20240930,095500,1488089580,2915,2925,2925,2910,14790
20240930,095400,1444944255,2925,2925,2935,2925,4823
20240930,095300,1430836445,2935,2930,2940,2925,12882
20240930,095200,1393091580,2935,2935,2940,2930,1128
20240930,095100,1389785620,2935,2935,2945,2935,2878
20240930,095000,1381338680,2935,2940,2940,2935,2282
20240930,094900,1374629620,2935,2935,2945,2935,1152
20240930,094800,1371244300,2935,2945,2945,2935,3706
20240930,094700,1360331430,2945,2945,2945,2945,152
20240930,094600,1359883790,2945,2945,2945,2940,486
20240930,094500,1358454205,2945,2935,2945,2930,4430
20240930,094400,1345431175,2935,2930,2935,2925,5244
20240930,094300,1330076160,2930,2940,2940,2930,2100
20240930,094200,1323922300,2935,2935,2935,2935,428
20240930,094100,1322666120,2930,2940,2940,2930,910
20240930,094000,1319998540,2940,2940,2940,2935,2528
20240930,093900,1312575800,2945,2940,2945,2930,2168
20240930,093800,1306215980,2940,2945,2945,2935,7294
20240930,093700,1284756335,2945,2945,2945,2940,8794
20240930,093600,1258879125,2940,2940,2945,2940,5602
20240930,093500,1242407985,2940,2935,2940,2930,4130
20240930,093400,1230287170,2935,2935,2935,2930,3311
20240930,093300,1220581885,2935,2935,2935,2930,3484
20240930,093200,1210361380,2935,2930,2935,2930,1757
20240930,093100,1205204635,2930,2935,2935,2930,1175
20240930,093000,1201758700,2935,2935,2935,2935,2746
20240930,092900,1193699190,2935,2935,2935,2930,5982
20240930,092800,1176142070,2935,2930,2940,2930,5564
20240930,092700,1159788630,2930,2940,2940,2930,230
20240930,092600,1159113685,2935,2940,2945,2935,7430
20240930,092500,1137262485,2945,2935,2945,2920,18046
20240930,092400,1084318155,2935,2930,2935,2930,1775
20240930,092300,1079108535,2935,2925,2935,2925,3902
20240930,092200,1067680180,2925,2930,2930,2925,4383
20240930,092100,1054850380,2930,2930,2935,2925,2207
20240930,092000,1048385600,2935,2930,2940,2930,237
20240930,091900,1047690835,2930,2925,2940,2925,5640
20240930,091800,1031111810,2940,2930,2940,2925,5191
20240930,091700,1015880615,2935,2940,2940,2925,8620
20240930,091600,990613280,2950,2935,2950,2915,21307
20240930,091500,928162670,2930,2925,2935,2925,5374
20240930,091400,912411345,2930,2925,2930,2920,5249
20240930,091300,897050460,2925,2925,2930,2920,5083
20240930,091200,882187785,2930,2930,2930,2915,17154
20240930,091100,832036275,2925,2920,2925,2915,10137
20240930,091000,802458415,2925,2925,2930,2915,5460
20240930,090900,786522960,2930,2945,2945,2910,32452
20240930,090800,691696995,2930,2935,2980,2925,87531
20240930,090700,433137360,2925,2940,2940,2925,15793
20240930,090600,386798900,2940,2935,2940,2930,6482
20240930,090500,367764180,2925,2935,2945,2925,17680
20240930,090400,315890585,2935,2950,2955,2930,20099
20240930,090300,256710055,2945,2920,2945,2915,30363
20240930,090200,167627305,2915,2930,2940,2905,14837
20240930,090100,124231710,2920,2890,2950,2890,27739
20240930,090000,43162630,2890,2870,2890,2870,14918