280360/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,210200,1547556700,141100,141100,141100,141100,880
20240930,210100,1547556700,141100,141100,141100,141100,0
20240930,210000,1547556700,141100,141100,141100,141100,0
20240930,205900,1547556700,141100,141100,141100,141100,0
20240930,205800,1547556700,141100,141100,141100,141100,0
20240930,205700,1547556700,141100,141100,141100,141100,0
20240930,205600,1547556700,141100,141100,141100,141100,0
20240930,205500,1547556700,141100,141100,141100,141100,0
20240930,205400,1547556700,141100,141100,141100,141100,0
20240930,205300,1547556700,141100,141100,141100,141100,0
20240930,205200,1547556700,141100,141100,141100,141100,0
20240930,205100,1547556700,141100,141100,141100,141100,0
20240930,205000,1547556700,141100,141100,141100,141100,0
20240930,204900,1547556700,141100,141100,141100,141100,0
20240930,204800,1547556700,141100,141100,141100,141100,0
20240930,204700,1547556700,141100,141100,141100,141100,0
20240930,204600,1547556700,141100,141100,141100,141100,0
20240930,204500,1547556700,141100,141100,141100,141100,0
20240930,204400,1547556700,141100,141100,141100,141100,0
20240930,204300,1547556700,141100,141100,141100,141100,0
20240930,204200,1547556700,141100,141100,141100,141100,0
20240930,204100,1547556700,141100,141100,141100,141100,0
20240930,204000,1547556700,141100,141100,141100,141100,0
20240930,203900,1547556700,141100,141100,141100,141100,0
20240930,203800,1547556700,141100,141100,141100,141100,0
20240930,203700,1547556700,141100,141100,141100,141100,0
20240930,203600,1547556700,141100,141100,141100,141100,0
20240930,203500,1547556700,141100,141100,141100,141100,0
20240930,203400,1547556700,141100,141100,141100,141100,0
20240930,203300,1547556700,141100,141100,141100,141100,0
20240930,203200,1547556700,141100,141100,141100,141100,880
20240930,203100,1547556700,141100,141100,141100,141100,0
20240930,203000,1547556700,141100,141100,141100,141100,0
20240930,202900,1547556700,141100,141100,141100,141100,0
20240930,202800,1547556700,141100,141100,141100,141100,0
20240930,202700,1547556700,141100,141100,141100,141100,0
20240930,202600,1547556700,141100,141100,141100,141100,0
20240930,202500,1547556700,141100,141100,141100,141100,0
20240930,202400,1547556700,141100,141100,141100,141100,0
20240930,202300,1547556700,141100,141100,141100,141100,0
20240930,202200,1547556700,141100,141100,141100,141100,0
20240930,202100,1547556700,141100,141100,141100,141100,0
20240930,202000,1547556700,141100,141100,141100,141100,0
20240930,201900,1547556700,141100,141100,141100,141100,0
20240930,201800,1547556700,141100,141100,141100,141100,0
20240930,201700,1547556700,141100,141100,141100,141100,0
20240930,201600,1547556700,141100,141100,141100,141100,0
20240930,201500,1547556700,141100,141100,141100,141100,0
20240930,201400,1547556700,141100,141100,141100,141100,0
20240930,201300,1547556700,141100,141100,141100,141100,0
20240930,201200,1547556700,141100,141100,141100,141100,0
20240930,201100,1547556700,141100,141100,141100,141100,0
20240930,201000,1547556700,141100,141100,141100,141100,0
20240930,200900,1547556700,141100,141100,141100,141100,0
20240930,200800,1547556700,141100,141100,141100,141100,0
20240930,200700,1547556700,141100,141100,141100,141100,0
20240930,200600,1547556700,141100,141100,141100,141100,0
20240930,200500,1547556700,141100,141100,141100,141100,0
20240930,200400,1547556700,141100,141100,141100,141100,0
20240930,200300,1547556700,141100,141100,141100,141100,0
20240930,200200,1547556700,141100,141100,141100,141100,880
20240930,200100,1547556700,141100,141100,141100,141100,0
20240930,200000,1547556700,141100,141100,141100,141100,0
20240930,195900,1547556700,141100,141100,141100,141100,0
20240930,195800,1547556700,141100,141100,141100,141100,0
20240930,195700,1547556700,141100,141100,141100,141100,0
20240930,195600,1547556700,141100,141100,141100,141100,0
20240930,195500,1547556700,141100,141100,141100,141100,0
20240930,195400,1547556700,141100,141100,141100,141100,0
20240930,195300,1547556700,141100,141100,141100,141100,0
20240930,195200,1547556700,141100,141100,141100,141100,0
20240930,195100,1547556700,141100,141100,141100,141100,0
20240930,195000,1547556700,141100,141100,141100,141100,0
20240930,194900,1547556700,141100,141100,141100,141100,0
20240930,194800,1547556700,141100,141100,141100,141100,0
20240930,194700,1547556700,141100,141100,141100,141100,0
20240930,194600,1547556700,141100,141100,141100,141100,0
20240930,194500,1547556700,141100,141100,141100,141100,0
20240930,194400,1547556700,141100,141100,141100,141100,0
20240930,194300,1547556700,141100,141100,141100,141100,0
20240930,194200,1547556700,141100,141100,141100,141100,0
20240930,194100,1547556700,141100,141100,141100,141100,0
20240930,194000,1547556700,141100,141100,141100,141100,0
20240930,193900,1547556700,141100,141100,141100,141100,0
20240930,193800,1547556700,141100,141100,141100,141100,0
20240930,193700,1547556700,141100,141100,141100,141100,0
20240930,193600,1547556700,141100,141100,141100,141100,0
20240930,193500,1547556700,141100,141100,141100,141100,0
20240930,193400,1547556700,141100,141100,141100,141100,0
20240930,193300,1547556700,141100,141100,141100,141100,0
20240930,193200,1547556700,141100,141100,141100,141100,880
20240930,193100,1547556700,141100,141100,141100,141100,0
20240930,193000,1547556700,141100,141100,141100,141100,0
20240930,192900,1547556700,141100,141100,141100,141100,0
20240930,192800,1547556700,141100,141100,141100,141100,0
20240930,192700,1547556700,141100,141100,141100,141100,0
20240930,192600,1547556700,141100,141100,141100,141100,0
20240930,192500,1547556700,141100,141100,141100,141100,0
20240930,192400,1547556700,141100,141100,141100,141100,0
20240930,192300,1547556700,141100,141100,141100,141100,0
20240930,192200,1547556700,141100,141100,141100,141100,0
20240930,192100,1547556700,141100,141100,141100,141100,0
20240930,192000,1547556700,141100,141100,141100,141100,0
20240930,191900,1547556700,141100,141100,141100,141100,0
20240930,191800,1547556700,141100,141100,141100,141100,0
20240930,191700,1547556700,141100,141100,141100,141100,0
20240930,191600,1547556700,141100,141100,141100,141100,0
20240930,191500,1547556700,141100,141100,141100,141100,0
20240930,191400,1547556700,141100,141100,141100,141100,0
20240930,191300,1547556700,141100,141100,141100,141100,0
20240930,191200,1547556700,141100,141100,141100,141100,0
20240930,191100,1547556700,141100,141100,141100,141100,0
20240930,191000,1547556700,141100,141100,141100,141100,0
20240930,190900,1547556700,141100,141100,141100,141100,0
20240930,190800,1547556700,141100,141100,141100,141100,0
20240930,190700,1547556700,141100,141100,141100,141100,0
20240930,190600,1547556700,141100,141100,141100,141100,0
20240930,190500,1547556700,141100,141100,141100,141100,0
20240930,190400,1547556700,141100,141100,141100,141100,0
20240930,190300,1547556700,141100,141100,141100,141100,0
20240930,190200,1547556700,141100,141100,141100,141100,880
20240930,190100,1547556700,141100,141100,141100,141100,0
20240930,190000,1547556700,141100,141100,141100,141100,0
20240930,185900,1547556700,141100,141100,141100,141100,0
20240930,185800,1547556700,141100,141100,141100,141100,0
20240930,185700,1547556700,141100,141100,141100,141100,0
20240930,185600,1547556700,141100,141100,141100,141100,0
20240930,185500,1547556700,141100,141100,141100,141100,0
20240930,185400,1547556700,141100,141100,141100,141100,0
20240930,185300,1547556700,141100,141100,141100,141100,0
20240930,185200,1547556700,141100,141100,141100,141100,0
20240930,185100,1547556700,141100,141100,141100,141100,0
20240930,185000,1547556700,141100,141100,141100,141100,0
20240930,184900,1547556700,141100,141100,141100,141100,0
20240930,184800,1547556700,141100,141100,141100,141100,0
20240930,184700,1547556700,141100,141100,141100,141100,0
20240930,184600,1547556700,141100,141100,141100,141100,0
20240930,184500,1547556700,141100,141100,141100,141100,0
20240930,184400,1547556700,141100,141100,141100,141100,0
20240930,184300,1547556700,141100,141100,141100,141100,0
20240930,184200,1547556700,141100,141100,141100,141100,0
20240930,184100,1547556700,141100,141100,141100,141100,0
20240930,184000,1547556700,141100,141100,141100,141100,0
20240930,183900,1547556700,141100,141100,141100,141100,0
20240930,183800,1547556700,141100,141100,141100,141100,0
20240930,183700,1547556700,141100,141100,141100,141100,0
20240930,183600,1547556700,141100,141100,141100,141100,0
20240930,183500,1547556700,141100,141100,141100,141100,0
20240930,183400,1547556700,141100,141100,141100,141100,0
20240930,183300,1547556700,141100,141100,141100,141100,0
20240930,183200,1547556700,141100,141100,141100,141100,880
20240930,183100,1547556700,141100,141100,141100,141100,0
20240930,183000,1547556700,141100,141100,141100,141100,0
20240930,182900,1547556700,141100,141100,141100,141100,0
20240930,182800,1547556700,141100,141100,141100,141100,0
20240930,182700,1547556700,141100,141100,141100,141100,0
20240930,182600,1547556700,141100,141100,141100,141100,0
20240930,182500,1547556700,141100,141100,141100,141100,0
20240930,182400,1547556700,141100,141100,141100,141100,0
20240930,182300,1547556700,141100,141100,141100,141100,0
20240930,182200,1547556700,141100,141100,141100,141100,0
20240930,182100,1547556700,141100,141100,141100,141100,0
20240930,182000,1547556700,141100,141100,141100,141100,0
20240930,181900,1547556700,141100,141100,141100,141100,0
20240930,181800,1547556700,141100,141100,141100,141100,0
20240930,181700,1547556700,141100,141100,141100,141100,0
20240930,181600,1547556700,141100,141100,141100,141100,0
20240930,181500,1547556700,141100,141100,141100,141100,0
20240930,181400,1547556700,141100,141100,141100,141100,0
20240930,181300,1547556700,141100,141100,141100,141100,0
20240930,181200,1547556700,141100,141100,141100,141100,0
20240930,181100,1547556700,141100,141100,141100,141100,0
20240930,181000,1547556700,141100,141100,141100,141100,0
20240930,180900,1547556700,141100,141100,141100,141100,0
20240930,180800,1547556700,141100,141100,141100,141100,0
20240930,180700,1547556700,141100,141100,141100,141100,0
20240930,180600,1547556700,141100,141100,141100,141100,0
20240930,180500,1547556700,141100,141100,141100,141100,0
20240930,180400,1547556700,141100,141100,141100,141100,0
20240930,180300,1547556700,141100,141100,141100,141100,0
20240930,180200,1547556700,141100,141100,141100,141100,880
20240930,180100,1547556700,141100,141100,141100,141100,0
20240930,180000,1547556700,141100,141100,141100,141100,0
20240930,175900,1547556700,141100,141100,141100,141100,0
20240930,175800,1547556700,141100,141100,141100,141100,0
20240930,175700,1547556700,141100,141100,141100,141100,0
20240930,175600,1547556700,141100,141100,141100,141100,0
20240930,175500,1547556700,141100,141100,141100,141100,0
20240930,175400,1547556700,141100,141100,141100,141100,0
20240930,175300,1547556700,141100,141100,141100,141100,0
20240930,175200,1547556700,141100,141100,141100,141100,0
20240930,175100,1547556700,141100,141100,141100,141100,0
20240930,175000,1547556700,141100,141100,141100,141100,0
20240930,174900,1547556700,141100,141100,141100,141100,0
20240930,174800,1547556700,141100,141100,141100,141100,0
20240930,174700,1547556700,141100,141100,141100,141100,0
20240930,174600,1547556700,141100,141100,141100,141100,0
20240930,174500,1547556700,141100,141100,141100,141100,0
20240930,174400,1547556700,141100,141100,141100,141100,0
20240930,174300,1547556700,141100,141100,141100,141100,0
20240930,174200,1547556700,141100,141100,141100,141100,0
20240930,174100,1547556700,141100,141100,141100,141100,0
20240930,174000,1547556700,141100,141100,141100,141100,0
20240930,173900,1547556700,141100,141100,141100,141100,0
20240930,173800,1547556700,141100,141100,141100,141100,0
20240930,173700,1547556700,141100,141100,141100,141100,0
20240930,173600,1547556700,141100,141100,141100,141100,0
20240930,173500,1547556700,141100,141100,141100,141100,0
20240930,173400,1547556700,141100,141100,141100,141100,0
20240930,173300,1547556700,141100,141100,141100,141100,0
20240930,173200,1547556700,141100,141100,141100,141100,880
20240930,173100,1547556700,141100,141100,141100,141100,0
20240930,173000,1547556700,141100,141100,141100,141100,0
20240930,172900,1547556700,141100,141100,141100,141100,0
20240930,172800,1547556700,141100,141100,141100,141100,0
20240930,172700,1547556700,141100,141100,141100,141100,0
20240930,172600,1547556700,141100,141100,141100,141100,0
20240930,172500,1547556700,141100,141100,141100,141100,0
20240930,172400,1547556700,141100,141100,141100,141100,0
20240930,172300,1547556700,141100,141100,141100,141100,0
20240930,172200,1547556700,141100,141100,141100,141100,0
20240930,172100,1547556700,141100,141100,141100,141100,0
20240930,172000,1547556700,141100,141100,141100,141100,0
20240930,171900,1547556700,141100,141100,141100,141100,0
20240930,171800,1547556700,141100,141100,141100,141100,0
20240930,171700,1547556700,141100,141100,141100,141100,0
20240930,171600,1547556700,141100,141100,141100,141100,0
20240930,171500,1547556700,141100,141100,141100,141100,0
20240930,171400,1547556700,141100,141100,141100,141100,0
20240930,171300,1547556700,141100,141100,141100,141100,0
20240930,171200,1547556700,141100,141100,141100,141100,0
20240930,171100,1547556700,141100,141100,141100,141100,0
20240930,171000,1547556700,141100,141100,141100,141100,0
20240930,170900,1547556700,141100,141100,141100,141100,0
20240930,170800,1547556700,141100,141100,141100,141100,0
20240930,170700,1547556700,141100,141100,141100,141100,0
20240930,170600,1547556700,141100,141100,141100,141100,0
20240930,170500,1547556700,141100,141100,141100,141100,0
20240930,170400,1547556700,141100,141100,141100,141100,0
20240930,170300,1547556700,141100,141100,141100,141100,0
20240930,170200,1547556700,141100,141100,141100,141100,880
20240930,170100,1547556700,141100,141100,141100,141100,0
20240930,170000,1547556700,141100,141100,141100,141100,0
20240930,165900,1547556700,141100,141100,141100,141100,0
20240930,165800,1547556700,141100,141100,141100,141100,0
20240930,165700,1547556700,141100,141100,141100,141100,0
20240930,165600,1547556700,141100,141100,141100,141100,0
20240930,165500,1547556700,141100,141100,141100,141100,0
20240930,165400,1547556700,141100,141100,141100,141100,0
20240930,165300,1547556700,141100,141100,141100,141100,0
20240930,165200,1547556700,141100,141100,141100,141100,0
20240930,165100,1547556700,141100,141100,141100,141100,0
20240930,165000,1547556700,141100,141100,141100,141100,0
20240930,164900,1547556700,141100,141100,141100,141100,0
20240930,164800,1547556700,141100,141100,141100,141100,0
20240930,164700,1547556700,141100,141100,141100,141100,0
20240930,164600,1547556700,141100,141100,141100,141100,0
20240930,164500,1547556700,141100,141100,141100,141100,0
20240930,164400,1547556700,141100,141100,141100,141100,0
20240930,164300,1547556700,141100,141100,141100,141100,0
20240930,164200,1547556700,141100,141100,141100,141100,0
20240930,164100,1547556700,141100,141100,141100,141100,0
20240930,164000,1547556700,141100,141100,141100,141100,0
20240930,163900,1547556700,141100,141100,141100,141100,0
20240930,163800,1547556700,141100,141100,141100,141100,0
20240930,163700,1547556700,141100,141100,141100,141100,0
20240930,163600,1547556700,141100,141100,141100,141100,0
20240930,163500,1547556700,141100,141100,141100,141100,0
20240930,163400,1547556700,141100,141100,141100,141100,0
20240930,163300,1547556700,141100,141100,141100,141100,0
20240930,163200,1547556700,141100,141100,141100,141100,880
20240930,163100,1547556700,141100,141100,141100,141100,0
20240930,163000,1547556700,141100,141100,141100,141100,0
20240930,162900,1547556700,141100,141100,141100,141100,0
20240930,162800,1547556700,141100,141100,141100,141100,0
20240930,162700,1547556700,141100,141100,141100,141100,0
20240930,162600,1547556700,141100,141100,141100,141100,0
20240930,162500,1547556700,141100,141100,141100,141100,0
20240930,162400,1547556700,141100,141100,141100,141100,0
20240930,162300,1547556700,141100,141100,141100,141100,0
20240930,162200,1547556700,141100,141100,141100,141100,0
20240930,162100,1547556700,141100,141100,141100,141100,0
20240930,162000,1547556700,141100,141100,141100,141100,0
20240930,161900,1547556700,141100,141100,141100,141100,0
20240930,161800,1547556700,141100,141100,141100,141100,0
20240930,161700,1547556700,141100,141100,141100,141100,0
20240930,161600,1547556700,141100,141100,141100,141100,0
20240930,161500,1547556700,141100,141100,141100,141100,0
20240930,161400,1547556700,141100,141100,141100,141100,0
20240930,161300,1547556700,141100,141100,141100,141100,0
20240930,161200,1547556700,141100,141100,141100,141100,0
20240930,161100,1547556700,141100,141100,141100,141100,0
20240930,161000,1547556700,141100,141100,141100,141100,0
20240930,160900,1547556700,141100,141100,141100,141100,0
20240930,160800,1547556700,141100,141100,141100,141100,0
20240930,160700,1547556700,141100,141100,141100,141100,0
20240930,160600,1547556700,141100,141100,141100,141100,0
20240930,160500,1547556700,141100,141100,141100,141100,0
20240930,160400,1547556700,141100,141100,141100,141100,0
20240930,160300,1547556700,141100,141100,141100,141100,0
20240930,160200,1547556700,141100,141100,141100,141100,880
20240930,160100,1547556700,141100,141100,141100,141100,0
20240930,160000,1547556700,141100,141100,141100,141100,0
20240930,155900,1547556700,141100,141100,141100,141100,0
20240930,155800,1547556700,141100,141100,141100,141100,0
20240930,155700,1547556700,141100,141100,141100,141100,0
20240930,155600,1547556700,141100,141100,141100,141100,0
20240930,155500,1547556700,141100,141100,141100,141100,0
20240930,155400,1547556700,141100,141100,141100,141100,0
20240930,155300,1547556700,141100,141100,141100,141100,0
20240930,155200,1547556700,141100,141100,141100,141100,0
20240930,155100,1547556700,141100,141100,141100,141100,0
20240930,155000,1547556700,141100,141100,141100,141100,0
20240930,154900,1547556700,141100,141100,141100,141100,0
20240930,154800,1547556700,141100,141100,141100,141100,0
20240930,154700,1547556700,141100,141100,141100,141100,0
20240930,154600,1547556700,141100,141100,141100,141100,0
20240930,154500,1547556700,141100,141100,141100,141100,0
20240930,154400,1547556700,141100,141100,141100,141100,0
20240930,154300,1547556700,141100,141100,141100,141100,0
20240930,154200,1547556700,141100,141100,141100,141100,0
20240930,154100,1547556700,141100,141100,141100,141100,0
20240930,154000,1547556700,141100,141100,141100,141100,0
20240930,153900,1547556700,141100,141100,141100,141100,0
20240930,153800,1547556700,141100,141100,141100,141100,0
20240930,153700,1547556700,141100,141100,141100,141100,0
20240930,153600,1547556700,141100,141100,141100,141100,0
20240930,153500,1547556700,141100,141100,141100,141100,0
20240930,153400,1547556700,141100,141100,141100,141100,0
20240930,153300,1547556700,141100,141100,141100,141100,0
20240930,153200,1547556700,141100,141100,141100,141100,880
20240930,153100,1547556700,141100,141100,141100,141100,0
20240930,153000,1547556700,141100,141100,141100,141100,880
20240930,152900,1423388700,141000,141000,141000,141000,0
20240930,152800,1423388700,141000,141000,141000,141000,0
20240930,152700,1423388700,141000,141000,141000,141000,0
20240930,152600,1423388700,141000,141000,141000,141000,0
20240930,152500,1423388700,141000,141000,141000,141000,0
20240930,152400,1423388700,141000,141000,141000,141000,0
20240930,152300,1423388700,141000,141000,141000,141000,0
20240930,152200,1423388700,141000,141000,141000,141000,0
20240930,152100,1423388700,141000,141000,141000,141000,0
20240930,152000,1423388700,141000,141000,141000,141000,0
20240930,151900,1423388700,141000,141000,141100,141000,107
20240930,151800,1408295300,141000,141100,141200,141000,85
20240930,151700,1396304500,141100,141000,141100,141000,20
20240930,151600,1393483000,141100,141100,141200,141000,32
20240930,151500,1388968700,141100,141400,141400,141100,32
20240930,151400,1384452300,141500,141200,141500,141100,19
20240930,151300,1381767200,141200,141200,141600,141200,27
20240930,151200,1377949200,141200,141300,141600,141200,28
20240930,151100,1373991700,141300,141700,141700,141300,29
20240930,151000,1369887700,141300,141400,141400,141100,217
20240930,150900,1339224200,141400,141600,141700,141400,13
20240930,150800,1337383800,141500,141500,141600,141400,34
20240930,150700,1332573000,141500,141700,141700,141400,40
20240930,150600,1326912600,141500,141600,141700,141500,21
20240930,150500,1323939700,141700,141500,141700,141400,16
20240930,150400,1321674300,141500,141700,141800,141500,40
20240930,150300,1316010000,141600,141600,141600,141600,16
20240930,150200,1313744400,141500,141400,141700,141400,35
20240930,150100,1308790000,141400,141400,141700,141400,24
20240930,150000,1305393400,141700,141700,141700,141400,26
20240930,145900,1301709800,141600,141700,141800,141400,28
20240930,145800,1297746700,141800,141600,141800,141400,23
20240930,145700,1294488900,141600,141800,141900,141600,18
20240930,145600,1291936600,141600,141600,141700,141400,21
20240930,145500,1288963000,141400,141500,141600,141400,26
20240930,145400,1285284000,141500,141500,141500,141400,21
20240930,145300,1282312800,141500,142000,142000,141400,50
20240930,145200,1275230000,142000,141500,142000,141500,7
20240930,145100,1274237500,141400,142000,142100,141400,169
20240930,145000,1250287100,141900,141600,141900,141600,39
20240930,144900,1244759300,141700,141600,141700,141600,33
20240930,144800,1240085400,142000,141600,142000,141600,13
20240930,144700,1238241400,141600,141900,142000,141600,39
20240930,144600,1232708200,142000,142000,142000,141900,11
20240930,144500,1231146500,142000,142000,142000,141900,13
20240930,144400,1229300900,142000,142000,142000,142000,8
20240930,144300,1228164900,141900,141900,141900,141800,22
20240930,144200,1225043500,141800,142000,142000,141600,14
20240930,144100,1223057300,141600,142000,142000,141600,7
20240930,144000,1222064500,142000,142100,142100,141600,14
20240930,143900,1220078500,142000,142000,142000,142000,14
20240930,143800,1218090500,141900,141700,141900,141500,54
20240930,143700,1210435900,141800,141700,141800,141700,15
20240930,143600,1208309600,141700,141800,141800,141700,16
20240930,143500,1206041600,141700,141700,141700,141700,19
20240930,143400,1203349300,141700,142000,142100,141500,72
20240930,143300,1193143800,141900,141900,142200,141900,76
20240930,143200,1182352200,142000,142100,142100,141400,50
20240930,143100,1175269700,141300,142500,142500,141200,406
20240930,143000,1117817600,142500,142400,142500,142000,26
20240930,142900,1114115600,142500,142400,142500,142400,8
20240930,142800,1112976000,142200,142400,142400,142200,16
20240930,142700,1110699100,142500,142700,142700,142400,13
20240930,142600,1108846000,142400,142500,142500,142300,11
20240930,142500,1107279300,142400,142200,142400,142200,15
20240930,142400,1105145300,142000,142000,142100,141900,21
20240930,142300,1102163200,142000,141900,142000,141800,22
20240930,142200,1099041200,141900,142000,142000,141900,24
20240930,142100,1095634200,141900,141600,141900,141600,38
20240930,142000,1090246200,141600,141900,141900,141600,17
20240930,141900,1087835900,141900,141900,141900,141900,3
20240930,141800,1087410200,141800,141600,141800,141600,24
20240930,141700,1084008600,141200,141600,142400,141200,186
20240930,141600,1057677000,141600,141900,141900,141600,41
20240930,141500,1051869200,141900,141900,141900,141900,15
20240930,141400,1049740700,141900,141900,141900,141900,12
20240930,141300,1048037900,141900,141900,141900,141900,7
20240930,141200,1047044600,141900,141900,141900,141900,5
20240930,141100,1046335100,142000,141800,142000,141800,35
20240930,141000,1041367200,141700,142200,142300,141600,151
20240930,140900,1019936400,142200,142200,142200,142200,22
20240930,140800,1016808000,142200,142600,142600,142200,52
20240930,140700,1009400900,142600,142600,142600,142600,13
20240930,140600,1007547100,142600,142600,142600,142600,8
20240930,140500,1006406300,142700,142800,142800,142600,13
20240930,140400,1004550700,142800,142900,142900,142800,11
20240930,140300,1002979700,142900,143000,143000,142900,11
20240930,140200,1001406900,142900,143000,143000,142900,17
20240930,140100,998976000,143000,143100,143100,143000,11
20240930,140000,997402700,143100,143100,143100,143100,14
20240930,135900,995399300,143200,143200,143300,143200,14
20240930,135800,993394400,143100,142900,143100,142900,34
20240930,135700,988532900,142800,142700,142800,142700,21
20240930,135600,985535400,142700,142500,142700,142500,43
20240930,135500,979401200,142500,142600,142600,142500,25
20240930,135400,975836700,142600,142600,142600,142500,78
20240930,135300,964719100,142700,142500,142700,142500,113
20240930,135200,948613600,142100,142100,142100,142100,25
20240930,135100,945061100,142100,142500,142500,142100,174
20240930,135000,920275300,142500,142700,142700,142400,59
20240930,134900,911866000,142700,142800,142800,142700,28
20240930,134800,907869500,142800,142800,142800,142800,0
20240930,134700,907869500,142800,142800,142800,142800,5
20240930,134600,907155500,142700,142600,142700,142500,26
20240930,134500,903447400,142500,142800,142800,142500,74
20240930,134400,892882100,143000,143000,143000,143000,8
20240930,134300,891738100,142800,142800,142900,142800,34
20240930,134200,886880200,142800,142800,142800,142800,2
20240930,134100,886594600,142800,142900,142900,142800,10
20240930,134000,885165800,142900,142900,142900,142900,15
20240930,133900,883022300,142800,142800,142800,142800,0
20240930,133800,883022300,142800,142800,142800,142800,2
20240930,133700,882736700,142800,142900,142900,142800,15
20240930,133600,880593500,143000,143000,143000,143000,0
20240930,133500,880593500,143000,143000,143000,143000,2
20240930,133400,880307500,142400,143100,143100,142400,28
20240930,133300,876308400,143100,142700,143100,142200,21
20240930,133200,873310200,142100,142500,142600,142100,11
20240930,133100,871742700,142100,143500,143500,142100,196
20240930,133000,843786900,142800,143800,143800,142800,490
20240930,132900,773648300,143800,143800,143800,143800,8
20240930,132800,772497900,143800,143800,143800,143800,11
20240930,132700,770916100,143800,143800,143900,143800,6
20240930,132600,770053200,143800,143800,143800,143800,4
20240930,132500,769478000,143900,143900,143900,143900,0
20240930,132400,769478000,143900,144300,144300,143900,8
20240930,132300,768324000,143600,144500,144500,143600,35
20240930,132200,763272700,143700,144500,144500,143700,35
20240930,132100,758219600,144000,144100,144500,144000,25
20240930,132000,754615400,144000,143900,144000,143900,13
20240930,131900,752744000,143700,143600,143800,143600,42
20240930,131800,746708300,143600,143600,143600,143600,3
20240930,131700,746277500,143600,143500,143700,143500,5
20240930,131600,745559700,143500,143600,143900,143500,17
20240930,131500,743118300,143600,143600,143600,143600,0
20240930,131400,743118300,143600,143600,143600,143600,0
20240930,131300,743118300,143600,143600,143600,143600,0
20240930,131200,743118300,143600,143600,143600,143600,0
20240930,131100,743118300,143600,144200,144400,143600,106
20240930,131000,727821500,143700,143900,144300,143700,56
20240930,130900,719747900,143800,143500,143800,143500,25
20240930,130800,716155300,143500,143500,143700,143500,11
20240930,130700,714575400,143500,143500,143500,143500,6
20240930,130600,713714400,143500,144000,144000,143500,147
20240930,130500,692563300,144000,144100,144100,144000,10
20240930,130400,691122500,144000,144200,144200,144000,7
20240930,130300,690113300,144000,144200,144200,144000,7
20240930,130200,689104200,144200,144100,144200,144000,6
20240930,130100,688239500,144000,144000,144000,144000,0
20240930,130000,688239500,144000,144000,144100,143900,40
20240930,125900,682479400,143900,143900,143900,143900,7
20240930,125800,681472100,143800,143700,143800,143600,24
20240930,125700,678023000,143600,143700,143700,143600,23
20240930,125600,674718500,143700,143800,143800,143700,2
20240930,125500,674431000,143700,143900,144000,143700,13
20240930,125400,672560500,143900,144000,144000,143900,7
20240930,125300,671552800,144000,144000,144000,144000,0
20240930,125200,671552800,144000,144100,144100,144000,10
20240930,125100,670112200,144100,144100,144100,144100,3
20240930,125000,669679900,144200,144000,144200,144000,5
20240930,124900,668959300,144000,144100,144100,144000,7
20240930,124800,667951000,144100,144200,144200,144100,3
20240930,124700,667518600,144200,144200,144200,144200,2
20240930,124600,667230200,143900,143900,143900,143900,0
20240930,124500,667230200,143900,144300,144300,143900,16
20240930,124400,664924600,144300,144400,144400,144300,2
20240930,124300,664635900,144400,144300,144400,144300,3
20240930,124200,664202800,144100,144100,144100,144100,0
20240930,124100,664202800,144100,144100,144300,144100,15
20240930,124000,662039700,144100,144200,144200,144100,8
20240930,123900,660886300,144100,144200,144200,144100,5
20240930,123800,660165400,144200,144200,144200,144100,4
20240930,123700,659588700,143900,143900,143900,143900,0
20240930,123600,659588700,143900,144000,144000,143900,7
20240930,123500,658580800,143900,143900,143900,143900,0
20240930,123400,658580800,143900,144000,144000,143900,5
20240930,123300,657861000,144100,144100,144100,144100,6
20240930,123200,656996400,144000,144200,144200,144000,4
20240930,123100,656419800,144200,144200,144200,144200,0
20240930,123000,656419800,144200,144200,144200,144200,3
20240930,122900,655987200,144400,144400,144700,144400,24
20240930,122800,652518800,144300,144300,144300,144300,9
20240930,122700,651220100,144200,144200,144200,144200,2
20240930,122600,650931700,144200,143900,144200,143900,21
20240930,122500,647908300,143900,143900,143900,143900,2
20240930,122400,647620500,143800,143800,143800,143800,0
20240930,122300,647620500,143800,143900,143900,143800,9
20240930,122200,646325600,143700,143700,143700,143700,0
20240930,122100,646325600,143700,143600,143800,143500,9
20240930,122000,645032300,143700,143700,143700,143600,4
20240930,121900,644457600,143800,143800,143800,143800,2
20240930,121800,644170000,143700,143700,143800,143700,4
20240930,121700,643595000,143600,143900,143900,143600,6
20240930,121600,642732700,143700,143800,143800,143700,8
20240930,121500,641582500,143700,143800,143800,143700,2
20240930,121400,641295000,143700,143700,143700,143700,1
20240930,121300,641151300,143700,143600,143700,143500,10
20240930,121200,639714900,143700,143800,143800,143700,4
20240930,121100,639139800,143800,143900,143900,143800,5
20240930,121000,638420500,143600,143600,143600,143600,0
20240930,120900,638420500,143600,143500,143700,143500,14
20240930,120800,636409200,143300,143400,143400,143300,2
20240930,120700,636122500,143300,143800,143800,143200,64
20240930,120600,626948000,143700,143700,143700,143500,12
20240930,120500,625224400,143700,143800,143800,143700,2
20240930,120400,624936900,143800,143800,143900,143800,9
20240930,120300,623642500,143900,143800,143900,143800,2
20240930,120200,623354800,143800,143800,143900,143800,5
20240930,120100,622635500,143800,143700,143800,143700,11
20240930,120000,621054600,143700,143800,143800,143700,12
20240930,115900,619329300,143800,143800,143800,143500,12
20240930,115800,617604800,143700,143700,143700,143700,0
20240930,115700,617604800,143700,143700,143700,143700,0
20240930,115600,617604800,143700,143800,143800,143500,25
20240930,115500,614010700,143700,143700,143700,143700,3
20240930,115400,613579600,143700,143600,143700,143600,2
20240930,115300,613292300,143600,143700,143800,143600,7
20240930,115200,612286200,143800,143900,143900,143800,9
20240930,115100,610991400,143800,143800,143800,143800,4
20240930,115000,610416200,143900,143900,143900,143900,0
20240930,114900,610416200,143900,143900,143900,143800,4
20240930,114800,609840800,143900,143900,143900,143900,1
20240930,114700,609696900,143800,143600,143900,143600,8
20240930,114600,608547000,143600,143900,143900,143600,3
20240930,114500,608115700,143800,144300,144300,143800,8
20240930,114400,606962800,144300,144300,144300,144300,5
20240930,114300,606241300,144300,144300,144300,144300,1
20240930,114200,606097000,144400,144400,144400,144300,6
20240930,114100,605230700,144300,144300,144300,144300,2
20240930,114000,604942100,143900,143900,143900,143900,2
20240930,113900,604654300,143600,143900,143900,143600,8
20240930,113800,603504500,144400,144400,144400,144400,0
20240930,113700,603504500,144400,143900,144400,143900,17
20240930,113600,601053100,143900,144000,144000,143600,39
20240930,113500,595442900,144000,144100,144100,144000,6
20240930,113400,594578400,144100,144000,144100,144000,6
20240930,113300,593714300,144100,144100,144100,144100,0
20240930,113200,593714300,144100,144000,144100,144000,12
20240930,113100,591985500,144000,144000,144000,144000,3
20240930,113000,591553500,144100,144100,144100,144100,1
20240930,112900,591409400,144200,144200,144200,144200,0
20240930,112800,591409400,144200,143700,144200,143700,10
20240930,112700,589969800,143600,143600,143600,143600,7
20240930,112600,588964600,143600,143600,143600,143600,4
20240930,112500,588390200,143700,143700,143800,143700,22
20240930,112400,585228300,143700,143700,143700,143700,3
20240930,112300,584797200,143700,143700,143700,143700,20
20240930,112200,581923200,143600,143600,143600,143600,3
20240930,112100,581492400,143600,143700,143700,143600,4
20240930,112000,580917900,143700,143600,143700,143600,12
20240930,111900,579193700,143600,143700,143700,143600,2
20240930,111800,578906400,143600,143500,143600,143500,22
20240930,111700,575748400,143500,143400,143500,143400,13
20240930,111600,573883100,143400,143400,143400,143400,6
20240930,111500,573022700,143500,143500,143500,143400,10
20240930,111400,571588000,143400,143300,143400,143300,73
20240930,111300,561126900,143400,143300,143400,143300,9
20240930,111200,559836400,143300,143300,143400,143300,22
20240930,111100,556681800,143300,143400,143400,143300,18
20240930,111000,554101900,143500,143700,143700,143400,39
20240930,110900,548506600,143700,143600,143700,143600,7
20240930,110800,547501300,143600,143600,143700,143600,7
20240930,110700,546495700,143600,143600,143700,143600,5
20240930,110600,545777600,143700,143700,143700,143700,0
20240930,110500,545777600,143700,143700,143800,143700,6
20240930,110400,544915300,143700,143400,143700,143400,8
20240930,110300,543766000,143400,143400,143400,143400,5
20240930,110200,543049000,143400,143500,143500,143400,15
20240930,110100,540896800,143500,143700,143700,143400,113
20240930,110000,524663100,143700,143700,143700,143700,8
20240930,105900,523513500,143800,143700,143800,143700,8
20240930,105800,522363800,143700,143700,143800,143700,46
20240930,105700,515753100,143800,143700,143800,143700,47
20240930,105600,508999100,143700,143800,143800,143700,5
20240930,105500,508280200,143700,143700,143700,143700,4
20240930,105400,507705400,143800,143800,143800,143800,2
20240930,105300,507417800,143800,143600,143800,143600,18
20240930,105200,504831000,143600,143600,143600,143500,17
20240930,105100,502390900,143600,143700,143700,143500,94
20240930,105000,488883900,143700,143600,143700,143600,108
20240930,104900,473369900,143600,143600,143600,143500,11
20240930,104800,471790800,143500,143500,143600,143400,39
20240930,104700,466195200,143600,144000,144000,143600,87
20240930,104600,453681400,144000,144100,144100,144000,14
20240930,104500,451664800,144200,144100,144200,144100,5
20240930,104400,450944200,144100,144200,144300,144100,65
20240930,104300,441572200,144200,144200,144200,144200,6
20240930,104200,440707000,144300,144200,144300,144200,4
20240930,104100,440130000,144300,144300,144300,144300,4
20240930,104000,439552800,144300,144400,144400,144300,5
20240930,103900,438831200,144200,144200,144400,144200,17
20240930,103800,436379000,144200,144200,144200,144200,6
20240930,103700,435513800,144700,144200,144700,144200,23
20240930,103600,432194200,144200,144200,144200,144200,7
20240930,103500,431184800,144200,144200,144200,144200,6
20240930,103400,430319600,144200,144800,144800,144200,9
20240930,103300,429018800,144700,144700,144700,144700,0
20240930,103200,429018800,144700,144300,144800,144300,73
20240930,103100,418479800,144100,144200,144200,144100,15
20240930,103000,416317000,144100,144000,144100,144000,11
20240930,102900,414732000,144100,144100,144100,144100,8
20240930,102800,413579200,144200,144000,144200,144000,19
20240930,102700,410842700,144000,144100,144100,144000,97
20240930,102600,396872300,144200,144200,144200,144200,1
20240930,102500,396728100,144100,144200,144200,144100,7
20240930,102400,395719300,144100,144200,144200,144100,8
20240930,102300,394566000,144400,144400,144400,144400,3
20240930,102200,394132800,144300,144100,144300,144100,13
20240930,102100,392258900,144300,144000,144300,144000,236
20240930,102000,358248100,144000,144100,144200,144000,13
20240930,101900,356374700,144300,144100,144300,144100,168
20240930,101800,332164200,144100,144000,144100,144000,60
20240930,101700,323523700,144200,144100,144200,144100,29
20240930,101600,319344400,144300,144600,144600,144200,169
20240930,101500,294931900,144600,144900,144900,144600,31
20240930,101400,290445500,144700,144800,144800,144700,21
20240930,101300,287404800,144800,144900,144900,144700,168
20240930,101200,263066000,144900,145000,145000,144900,15
20240930,101100,260891200,145000,145000,145100,145000,9
20240930,101000,259585600,145100,145100,145100,145100,4
20240930,100900,259005200,145000,145100,145100,145000,3
20240930,100800,258570100,145200,145200,145200,145200,7
20240930,100700,257553700,145000,145000,145000,144900,59
20240930,100600,248999800,145000,145000,145000,145000,1
20240930,100500,248854800,145100,145100,145200,145000,21
20240930,100400,245809100,145000,145100,145100,145000,29
20240930,100300,241601800,145100,145300,145300,145100,10
20240930,100200,240150100,145100,145300,145300,145100,2
20240930,100100,239859700,145300,145200,145300,145200,2
20240930,100000,239569200,145100,145300,145300,145100,10
20240930,095900,238117100,145200,145300,145300,145100,53
20240930,095800,230419900,145300,145600,145600,145300,7
20240930,095700,229401500,145500,145400,145500,145400,3
20240930,095600,228965200,145400,145700,145700,145400,7
20240930,095500,227946000,145600,145400,145600,145400,8
20240930,095400,226782200,145600,145600,145600,145600,5
20240930,095300,226054200,145500,145500,145500,145400,14
20240930,095200,224017300,145400,145500,145500,145400,3
20240930,095100,223581000,145400,145400,145500,145400,6
20240930,095000,222708500,145500,145500,145500,145400,10
20240930,094900,221254000,145500,145500,145500,145500,0
20240930,094800,221254000,145500,145500,145500,145500,21
20240930,094700,218198500,145500,145500,145500,145500,0
20240930,094600,218198500,145500,145700,145700,145500,25
20240930,094500,214558600,145700,145700,145700,145700,0
20240930,094400,214558600,145700,145900,145900,145700,12
20240930,094300,212808200,146000,145900,146100,145900,7
20240930,094200,211786200,146100,146100,146200,146100,7
20240930,094100,210763400,146100,146200,146300,146100,9
20240930,094000,209447400,146200,146200,146300,146200,5
20240930,093900,208716300,146100,146100,146100,146100,3
20240930,093800,208278000,146000,146300,146300,146000,2
20240930,093700,207985700,145900,146200,146200,145900,13
20240930,093600,206086500,146300,146400,146400,146100,19
20240930,093500,203308100,146400,146500,146500,146400,5
20240930,093400,202575700,146400,146400,146400,146400,1
20240930,093300,202429300,146500,146500,146500,146400,11
20240930,093200,200817900,146500,146500,146500,146500,2
20240930,093100,200524900,146500,146400,146500,146400,6
20240930,093000,199646200,146200,146100,146300,146100,19
20240930,092900,196868000,145600,145800,145800,145600,12
20240930,092800,195118600,145800,146100,146100,145400,92
20240930,092700,181696300,146100,146100,146100,146100,14
20240930,092600,179650900,146000,146000,146000,145800,6
20240930,092500,178775500,146200,146300,146300,146000,4
20240930,092400,178190900,146300,146100,146800,146100,10
20240930,092300,176725800,146100,146100,146100,146000,7
20240930,092200,175703400,146400,146400,146400,146400,0
20240930,092100,175703400,146400,145800,146700,145800,23
20240930,092000,172334200,145500,145800,146600,145400,80
20240930,091900,160686600,145800,146700,146700,145800,3
20240930,091800,160247400,145700,145800,145800,145700,21
20240930,091700,157187600,145800,145800,145800,145800,2
20240930,091600,156896000,146700,146200,146800,146200,45
20240930,091500,150307700,146200,146100,146200,146100,16
20240930,091400,147969100,145200,145300,146000,145200,108
20240930,091300,132275400,145300,145200,145700,145200,10
20240930,091200,130819800,145200,145200,146200,144800,57
20240930,091100,122546900,145200,146200,146200,145200,24
20240930,091000,119059600,146300,145300,146300,145300,12
20240930,090900,117314000,146300,145800,146300,144800,224
20240930,090800,84806100,144800,145700,145700,144800,62
20240930,090700,75802300,146100,147200,147300,146100,141
20240930,090600,55079300,147300,147500,147500,147300,84
20240930,090500,42701900,147500,147500,147500,147500,1
20240930,090400,42554400,148000,147400,148000,147400,4
20240930,090300,41963600,147400,147500,148000,147300,52
20240930,090200,34289100,148000,149800,149800,148000,95
20240930,090100,20186500,148700,149100,149100,148000,28
20240930,090000,16029200,149800,149800,150000,149700,107