KissMeData/024110/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,190800,12478450060,13970,13970,13970,13970,205535
20240930,190700,12478450060,13970,13970,13970,13970,0
20240930,190600,12478450060,13970,13970,13970,13970,0
20240930,190500,12478450060,13970,13970,13970,13970,0
20240930,190400,12478450060,13970,13970,13970,13970,0
20240930,190300,12478450060,13970,13970,13970,13970,0
20240930,190200,12478450060,13970,13970,13970,13970,0
20240930,190100,12478450060,13970,13970,13970,13970,0
20240930,190000,12478450060,13970,13970,13970,13970,0
20240930,185900,12478450060,13970,13970,13970,13970,0
20240930,185800,12478450060,13970,13970,13970,13970,0
20240930,185700,12478450060,13970,13970,13970,13970,0
20240930,185600,12478450060,13970,13970,13970,13970,0
20240930,185500,12478450060,13970,13970,13970,13970,0
20240930,185400,12478450060,13970,13970,13970,13970,0
20240930,185300,12478450060,13970,13970,13970,13970,0
20240930,185200,12478450060,13970,13970,13970,13970,0
20240930,185100,12478450060,13970,13970,13970,13970,0
20240930,185000,12478450060,13970,13970,13970,13970,0
20240930,184900,12478450060,13970,13970,13970,13970,0
20240930,184800,12478450060,13970,13970,13970,13970,0
20240930,184700,12478450060,13970,13970,13970,13970,0
20240930,184600,12478450060,13970,13970,13970,13970,0
20240930,184500,12478450060,13970,13970,13970,13970,0
20240930,184400,12478450060,13970,13970,13970,13970,0
20240930,184300,12478450060,13970,13970,13970,13970,0
20240930,184200,12478450060,13970,13970,13970,13970,0
20240930,184100,12478450060,13970,13970,13970,13970,0
20240930,184000,12478450060,13970,13970,13970,13970,0
20240930,183900,12478450060,13970,13970,13970,13970,0
20240930,183800,12478450060,13970,13970,13970,13970,205535
20240930,183700,12478450060,13970,13970,13970,13970,0
20240930,183600,12478450060,13970,13970,13970,13970,0
20240930,183500,12478450060,13970,13970,13970,13970,0
20240930,183400,12478450060,13970,13970,13970,13970,0
20240930,183300,12478450060,13970,13970,13970,13970,0
20240930,183200,12478450060,13970,13970,13970,13970,0
20240930,183100,12478450060,13970,13970,13970,13970,0
20240930,183000,12478450060,13970,13970,13970,13970,0
20240930,182900,12478450060,13970,13970,13970,13970,0
20240930,182800,12478450060,13970,13970,13970,13970,0
20240930,182700,12478450060,13970,13970,13970,13970,0
20240930,182600,12478450060,13970,13970,13970,13970,0
20240930,182500,12478450060,13970,13970,13970,13970,0
20240930,182400,12478450060,13970,13970,13970,13970,0
20240930,182300,12478450060,13970,13970,13970,13970,0
20240930,182200,12478450060,13970,13970,13970,13970,0
20240930,182100,12478450060,13970,13970,13970,13970,0
20240930,182000,12478450060,13970,13970,13970,13970,0
20240930,181900,12478450060,13970,13970,13970,13970,0
20240930,181800,12478450060,13970,13970,13970,13970,0
20240930,181700,12478450060,13970,13970,13970,13970,0
20240930,181600,12478450060,13970,13970,13970,13970,0
20240930,181500,12478450060,13970,13970,13970,13970,0
20240930,181400,12478450060,13970,13970,13970,13970,0
20240930,181300,12478450060,13970,13970,13970,13970,0
20240930,181200,12478450060,13970,13970,13970,13970,0
20240930,181100,12478450060,13970,13970,13970,13970,0
20240930,181000,12478450060,13970,13970,13970,13970,0
20240930,180900,12478450060,13970,13970,13970,13970,0
20240930,180800,12478450060,13970,13970,13970,13970,205535
20240930,180700,12478450060,13970,13970,13970,13970,0
20240930,180600,12478450060,13970,13970,13970,13970,0
20240930,180500,12478450060,13970,13970,13970,13970,0
20240930,180400,12478450060,13970,13970,13970,13970,0
20240930,180300,12478450060,13970,13970,13970,13970,0
20240930,180200,12478450060,13970,13970,13970,13970,0
20240930,180100,12478450060,13970,13970,13970,13970,0
20240930,180000,12478450060,13970,13970,13970,13970,0
20240930,175900,12478450060,13970,13970,13970,13970,0
20240930,175800,12478450060,13970,13970,13970,13970,0
20240930,175700,12478450060,13970,13970,13970,13970,0
20240930,175600,12478450060,13970,13970,13970,13970,0
20240930,175500,12478450060,13970,13970,13970,13970,0
20240930,175400,12478450060,13970,13970,13970,13970,0
20240930,175300,12478450060,13970,13970,13970,13970,0
20240930,175200,12478450060,13970,13970,13970,13970,0
20240930,175100,12478450060,13970,13970,13970,13970,0
20240930,175000,12478450060,13970,13970,13970,13970,0
20240930,174900,12478450060,13970,13970,13970,13970,0
20240930,174800,12478450060,13970,13970,13970,13970,0
20240930,174700,12478450060,13970,13970,13970,13970,0
20240930,174600,12478450060,13970,13970,13970,13970,0
20240930,174500,12478450060,13970,13970,13970,13970,0
20240930,174400,12478450060,13970,13970,13970,13970,0
20240930,174300,12478450060,13970,13970,13970,13970,0
20240930,174200,12478450060,13970,13970,13970,13970,0
20240930,174100,12478450060,13970,13970,13970,13970,0
20240930,174000,12478450060,13970,13970,13970,13970,0
20240930,173900,12478450060,13970,13970,13970,13970,0
20240930,173800,12478450060,13970,13970,13970,13970,205535
20240930,173700,12478450060,13970,13970,13970,13970,0
20240930,173600,12478450060,13970,13970,13970,13970,0
20240930,173500,12478450060,13970,13970,13970,13970,0
20240930,173400,12478450060,13970,13970,13970,13970,0
20240930,173300,12478450060,13970,13970,13970,13970,0
20240930,173200,12478450060,13970,13970,13970,13970,0
20240930,173100,12478450060,13970,13970,13970,13970,0
20240930,173000,12478450060,13970,13970,13970,13970,0
20240930,172900,12478450060,13970,13970,13970,13970,0
20240930,172800,12478450060,13970,13970,13970,13970,0
20240930,172700,12478450060,13970,13970,13970,13970,0
20240930,172600,12478450060,13970,13970,13970,13970,0
20240930,172500,12478450060,13970,13970,13970,13970,0
20240930,172400,12478450060,13970,13970,13970,13970,0
20240930,172300,12478450060,13970,13970,13970,13970,0
20240930,172200,12478450060,13970,13970,13970,13970,0
20240930,172100,12478450060,13970,13970,13970,13970,0
20240930,172000,12478450060,13970,13970,13970,13970,0
20240930,171900,12478450060,13970,13970,13970,13970,0
20240930,171800,12478450060,13970,13970,13970,13970,0
20240930,171700,12478450060,13970,13970,13970,13970,0
20240930,171600,12478450060,13970,13970,13970,13970,0
20240930,171500,12478450060,13970,13970,13970,13970,0
20240930,171400,12478450060,13970,13970,13970,13970,0
20240930,171300,12478450060,13970,13970,13970,13970,0
20240930,171200,12478450060,13970,13970,13970,13970,0
20240930,171100,12478450060,13970,13970,13970,13970,0
20240930,171000,12478450060,13970,13970,13970,13970,0
20240930,170900,12478450060,13970,13970,13970,13970,0
20240930,170800,12478450060,13970,13970,13970,13970,205535
20240930,170700,12478450060,13970,13970,13970,13970,0
20240930,170600,12478450060,13970,13970,13970,13970,0
20240930,170500,12478450060,13970,13970,13970,13970,0
20240930,170400,12478450060,13970,13970,13970,13970,0
20240930,170300,12478450060,13970,13970,13970,13970,0
20240930,170200,12478450060,13970,13970,13970,13970,0
20240930,170100,12478450060,13970,13970,13970,13970,0
20240930,170000,12478450060,13970,13970,13970,13970,0
20240930,165900,12478450060,13970,13970,13970,13970,0
20240930,165800,12478450060,13970,13970,13970,13970,0
20240930,165700,12478450060,13970,13970,13970,13970,0
20240930,165600,12478450060,13970,13970,13970,13970,0
20240930,165500,12478450060,13970,13970,13970,13970,0
20240930,165400,12478450060,13970,13970,13970,13970,0
20240930,165300,12478450060,13970,13970,13970,13970,0
20240930,165200,12478450060,13970,13970,13970,13970,0
20240930,165100,12478450060,13970,13970,13970,13970,0
20240930,165000,12478450060,13970,13970,13970,13970,0
20240930,164900,12478450060,13970,13970,13970,13970,0
20240930,164800,12478450060,13970,13970,13970,13970,0
20240930,164700,12478450060,13970,13970,13970,13970,0
20240930,164600,12478450060,13970,13970,13970,13970,0
20240930,164500,12478450060,13970,13970,13970,13970,0
20240930,164400,12478450060,13970,13970,13970,13970,0
20240930,164300,12478450060,13970,13970,13970,13970,0
20240930,164200,12478450060,13970,13970,13970,13970,0
20240930,164100,12478450060,13970,13970,13970,13970,0
20240930,164000,12478450060,13970,13970,13970,13970,0
20240930,163900,12478450060,13970,13970,13970,13970,0
20240930,163800,12478450060,13970,13970,13970,13970,205535
20240930,163700,12478450060,13970,13970,13970,13970,0
20240930,163600,12478450060,13970,13970,13970,13970,0
20240930,163500,12478450060,13970,13970,13970,13970,0
20240930,163400,12478450060,13970,13970,13970,13970,0
20240930,163300,12478450060,13970,13970,13970,13970,0
20240930,163200,12478450060,13970,13970,13970,13970,0
20240930,163100,12478450060,13970,13970,13970,13970,0
20240930,163000,12478450060,13970,13970,13970,13970,0
20240930,162900,12478450060,13970,13970,13970,13970,0
20240930,162800,12478450060,13970,13970,13970,13970,0
20240930,162700,12478450060,13970,13970,13970,13970,0
20240930,162600,12478450060,13970,13970,13970,13970,0
20240930,162500,12478450060,13970,13970,13970,13970,0
20240930,162400,12478450060,13970,13970,13970,13970,0
20240930,162300,12478450060,13970,13970,13970,13970,0
20240930,162200,12478450060,13970,13970,13970,13970,0
20240930,162100,12478450060,13970,13970,13970,13970,0
20240930,162000,12478450060,13970,13970,13970,13970,0
20240930,161900,12478450060,13970,13970,13970,13970,0
20240930,161800,12478450060,13970,13970,13970,13970,0
20240930,161700,12478450060,13970,13970,13970,13970,0
20240930,161600,12478450060,13970,13970,13970,13970,0
20240930,161500,12478450060,13970,13970,13970,13970,0
20240930,161400,12478450060,13970,13970,13970,13970,0
20240930,161300,12478450060,13970,13970,13970,13970,0
20240930,161200,12478450060,13970,13970,13970,13970,0
20240930,161100,12478450060,13970,13970,13970,13970,0
20240930,161000,12478450060,13970,13970,13970,13970,0
20240930,160900,12478450060,13970,13970,13970,13970,0
20240930,160800,12478450060,13970,13970,13970,13970,205535
20240930,160700,12478450060,13970,13970,13970,13970,0
20240930,160600,12478450060,13970,13970,13970,13970,0
20240930,160500,12478450060,13970,13970,13970,13970,0
20240930,160400,12478450060,13970,13970,13970,13970,0
20240930,160300,12478450060,13970,13970,13970,13970,0
20240930,160200,12478450060,13970,13970,13970,13970,0
20240930,160100,12478450060,13970,13970,13970,13970,0
20240930,160000,12478450060,13970,13970,13970,13970,0
20240930,155900,12478450060,13970,13970,13970,13970,0
20240930,155800,12478450060,13970,13970,13970,13970,0
20240930,155700,12478450060,13970,13970,13970,13970,0
20240930,155600,12478450060,13970,13970,13970,13970,0
20240930,155500,12478450060,13970,13970,13970,13970,0
20240930,155400,12478450060,13970,13970,13970,13970,0
20240930,155300,12478450060,13970,13970,13970,13970,0
20240930,155200,12478450060,13970,13970,13970,13970,0
20240930,155100,12478450060,13970,13970,13970,13970,0
20240930,155000,12478450060,13970,13970,13970,13970,0
20240930,154900,12478450060,13970,13970,13970,13970,0
20240930,154800,12478450060,13970,13970,13970,13970,0
20240930,154700,12478450060,13970,13970,13970,13970,0
20240930,154600,12478450060,13970,13970,13970,13970,0
20240930,154500,12478450060,13970,13970,13970,13970,0
20240930,154400,12478450060,13970,13970,13970,13970,0
20240930,154300,12478450060,13970,13970,13970,13970,0
20240930,154200,12478450060,13970,13970,13970,13970,0
20240930,154100,12478450060,13970,13970,13970,13970,0
20240930,154000,12478450060,13970,13970,13970,13970,0
20240930,153900,12478450060,13970,13970,13970,13970,0
20240930,153800,12478450060,13970,13970,13970,13970,205535
20240930,153700,12478450060,13970,13970,13970,13970,0
20240930,153600,12478450060,13970,13970,13970,13970,0
20240930,153500,12478450060,13970,13970,13970,13970,0
20240930,153400,12478450060,13970,13970,13970,13970,0
20240930,153300,12478450060,13970,13970,13970,13970,0
20240930,153200,12478450060,13970,13970,13970,13970,0
20240930,153100,12478450060,13970,13970,13970,13970,0
20240930,153000,12478450060,13970,13970,13970,13970,205535
20240930,152900,9607126110,14040,14040,14040,14040,0
20240930,152800,9607126110,14040,14040,14040,14040,0
20240930,152700,9607126110,14040,14040,14040,14040,0
20240930,152600,9607126110,14040,14040,14040,14040,0
20240930,152500,9607126110,14040,14040,14040,14040,0
20240930,152400,9607126110,14040,14040,14040,14040,0
20240930,152300,9607126110,14040,14040,14040,14040,0
20240930,152200,9607126110,14040,14040,14040,14040,0
20240930,152100,9607126110,14040,14040,14040,14040,0
20240930,152000,9607126110,14040,14040,14040,14040,0
20240930,151900,9607126110,14040,14010,14040,14000,6868
20240930,151800,9510882760,14010,14000,14010,14000,1819
20240930,151700,9485407530,14000,14020,14020,14000,3425
20240930,151600,9437411300,14010,14010,14020,14010,3914
20240930,151500,9382569660,14020,14010,14020,14010,1762
20240930,151400,9357878600,14020,14020,14020,14010,4094
20240930,151300,9300517270,14020,14020,14020,14010,1931
20240930,151200,9273455670,14010,14020,14020,14010,2530
20240930,151100,9237995300,14010,14020,14020,14010,1374
20240930,151000,9218741920,14020,14030,14030,14010,12738
20240930,150900,9040149870,14030,14010,14030,14010,1905
20240930,150800,9013439580,14010,14010,14020,14010,1159
20240930,150700,8997197140,14010,14000,14020,14000,4263
20240930,150600,8937480140,14000,14000,14010,14000,3639
20240930,150500,8886533480,14000,14000,14000,13990,2267
20240930,150400,8854805520,13990,14000,14010,13990,16628
20240930,150300,8622014710,14000,14000,14010,14000,4716
20240930,150200,8555980550,14010,14010,14010,14000,1820
20240930,150100,8530492340,14010,14010,14020,14000,3072
20240930,150000,8487455190,14010,14020,14020,14010,3228
20240930,145900,8442228190,14020,14030,14030,14010,2588
20240930,145800,8405940410,14020,14030,14030,14020,1964
20240930,145700,8378399540,14030,14010,14030,14010,2212
20240930,145600,8347384540,14020,14020,14020,14010,1989
20240930,145500,8319512570,14010,14000,14020,14000,2654
20240930,145400,8282326690,14000,14010,14010,14000,12161
20240930,145300,8111974080,14020,14040,14040,14010,12108
20240930,145200,7942166350,14030,14040,14040,14030,1582
20240930,145100,7919966360,14030,14030,14040,14030,2152
20240930,145000,7889765950,14040,14040,14040,14030,1336
20240930,144900,7871013320,14040,14030,14040,14030,1536
20240930,144800,7849453200,14030,14040,14040,14030,1655
20240930,144700,7826221920,14040,14040,14040,14030,1017
20240930,144600,7811948000,14040,14040,14040,14030,1267
20240930,144500,7794163890,14030,14040,14040,14030,1583
20240930,144400,7771946820,14050,14040,14050,14040,1140
20240930,144300,7755939920,14030,14040,14040,14030,3328
20240930,144200,7709237790,14030,14040,14050,14030,4609
20240930,144100,7644524670,14050,14060,14060,14050,2660
20240930,144000,7607148790,14060,14050,14060,14050,1586
20240930,143900,7584861910,14050,14060,14060,14050,998
20240930,143800,7570837290,14060,14060,14060,14050,961
20240930,143700,7557330180,14060,14050,14060,14050,804
20240930,143600,7546030140,14060,14050,14060,14050,1490
20240930,143500,7525088360,14060,14070,14070,14050,4996
20240930,143400,7454808750,14080,14080,14080,14070,1020
20240930,143300,7440451750,14080,14080,14080,14070,1152
20240930,143200,7424231610,14070,14080,14080,14070,444
20240930,143100,7417980140,14070,14070,14070,14060,1227
20240930,143000,7400716290,14070,14040,14070,14040,3352
20240930,142900,7353639400,14040,14060,14060,14030,2555
20240930,142800,7317750720,14060,14060,14070,14060,1701
20240930,142700,7293830710,14060,14060,14070,14060,988
20240930,142600,7279934590,14060,14070,14080,14060,2096
20240930,142500,7250440560,14080,14070,14080,14060,1809
20240930,142400,7224998170,14070,14070,14070,14060,3233
20240930,142300,7179540760,14080,14070,14080,14070,671
20240930,142200,7170097750,14070,14090,14090,14070,1856
20240930,142100,7143959000,14090,14090,14090,14080,1063
20240930,142000,7128981380,14100,14110,14110,14090,2777
20240930,141900,7089827610,14100,14110,14110,14100,470
20240930,141800,7083195960,14110,14110,14120,14100,2796
20240930,141700,7043745970,14110,14100,14110,14100,1430
20240930,141600,7023582900,14090,14090,14100,14090,310
20240930,141500,7019212240,14100,14100,14100,14090,426
20240930,141400,7013207190,14100,14100,14100,14090,163
20240930,141300,7010908930,14100,14090,14100,14070,740
20240930,141200,7000482430,14090,14090,14100,14090,900
20240930,141100,6987798190,14100,14120,14120,14080,4334
20240930,141000,6926640460,14120,14120,14130,14120,611
20240930,140900,6918009730,14120,14120,14130,14120,1277
20240930,140800,6899974700,14130,14120,14130,14120,1089
20240930,140700,6884591320,14130,14130,14130,14120,1116
20240930,140600,6868829090,14130,14130,14130,14120,885
20240930,140500,6856324180,14120,14120,14130,14120,759
20240930,140400,6845605690,14120,14120,14120,14110,1092
20240930,140300,6830188270,14120,14120,14120,14110,1452
20240930,140200,6809693980,14120,14120,14120,14110,272
20240930,140100,6805853500,14120,14120,14120,14110,669
20240930,140000,6796410200,14120,14130,14130,14120,1663
20240930,135900,6772924710,14120,14120,14120,14110,813
20240930,135800,6761445240,14120,14120,14120,14110,558
20240930,135700,6753567930,14110,14130,14130,14110,2821
20240930,135600,6713724110,14130,14130,14130,14120,2780
20240930,135500,6674447740,14110,14110,14120,14110,375
20240930,135400,6669152790,14100,14120,14140,14100,4075
20240930,135300,6611580280,14120,14110,14120,14110,605
20240930,135200,6603040270,14110,14110,14120,14100,4848
20240930,135100,6534603480,14120,14110,14120,14100,5872
20240930,135000,6451805230,14110,14110,14110,14100,796
20240930,134900,6440575830,14110,14100,14110,14100,3299
20240930,134800,6394028840,14100,14100,14110,14100,799
20240930,134700,6382760590,14100,14110,14110,14100,647
20240930,134600,6373633990,14100,14100,14110,14100,293
20240930,134500,6369499940,14100,14110,14110,14100,748
20240930,134400,6358946860,14110,14110,14110,14100,634
20240930,134300,6350001160,14110,14110,14110,14110,785
20240930,134200,6338924810,14110,14110,14120,14110,54
20240930,134100,6338162410,14120,14110,14120,14110,265
20240930,134000,6334422900,14110,14120,14120,14110,1160
20240930,133900,6318053470,14120,14130,14130,14110,349
20240930,133800,6313125260,14120,14120,14120,14120,407
20240930,133700,6307378420,14130,14120,14130,14120,1194
20240930,133600,6290518790,14120,14110,14130,14110,249
20240930,133500,6287003190,14110,14120,14120,14110,129
20240930,133400,6285181750,14110,14110,14110,14100,180
20240930,133300,6282642090,14110,14110,14110,14100,174
20240930,133200,6280188100,14110,14110,14110,14100,249
20240930,133100,6276674780,14110,14110,14110,14100,830
20240930,133000,6264963610,14100,14100,14110,14100,38
20240930,132900,6264427460,14110,14110,14110,14100,114
20240930,132800,6262819560,14110,14110,14120,14110,609
20240930,132700,6254225010,14120,14120,14130,14110,420
20240930,132600,6248294360,14120,14110,14120,14110,381
20240930,132500,6242915640,14110,14130,14130,14110,577
20240930,132400,6234768080,14120,14130,14130,14120,465
20240930,132300,6228197670,14130,14140,14140,14120,845
20240930,132200,6216253040,14140,14150,14150,14140,132
20240930,132100,6214385270,14150,14140,14150,14140,2730
20240930,132000,6175756120,14140,14130,14150,14130,9270
20240930,131900,6044655460,14130,14120,14130,14120,5539
20240930,131800,5966437150,14120,14120,14120,14110,129
20240930,131700,5964616590,14110,14120,14120,14110,240
20240930,131600,5961228970,14120,14120,14120,14110,66
20240930,131500,5960297170,14120,14120,14120,14120,35
20240930,131400,5959802970,14120,14110,14120,14110,913
20240930,131300,5946919840,14110,14110,14120,14110,1361
20240930,131200,5927715770,14120,14120,14120,14120,144
20240930,131100,5925682490,14120,14110,14120,14110,196
20240930,131000,5922914990,14120,14120,14120,14110,214
20240930,130900,5919893340,14120,14110,14120,14110,91
20240930,130800,5918609190,14120,14120,14120,14110,190
20240930,130700,5915927010,14120,14110,14120,14110,166
20240930,130600,5913584040,14120,14120,14120,14120,77
20240930,130500,5912496800,14120,14110,14120,14110,4271
20240930,130400,5852232620,14110,14110,14120,14110,57
20240930,130300,5851428300,14110,14120,14120,14110,896
20240930,130200,5838778910,14120,14110,14120,14110,3143
20240930,130100,5794431110,14110,14090,14110,14090,7676
20240930,130000,5686202120,14090,14090,14090,14090,1358
20240930,125900,5667067900,14090,14090,14090,14090,738
20240930,125800,5656669480,14090,14090,14090,14090,203
20240930,125700,5653809210,14090,14080,14090,14080,1073
20240930,125600,5638701060,14080,14080,14080,14080,504
20240930,125500,5631604740,14080,14080,14080,14080,2912
20240930,125400,5590603780,14070,14080,14080,14070,97
20240930,125300,5589238080,14070,14060,14070,14050,5837
20240930,125200,5507132270,14060,14050,14060,14050,2009
20240930,125100,5478885770,14050,14060,14060,14050,138
20240930,125000,5476945550,14060,14060,14060,14060,10
20240930,124900,5476804950,14060,14060,14060,14050,403
20240930,124800,5471140690,14050,14040,14050,14040,2076
20240930,124700,5441989030,14040,14040,14040,14040,313
20240930,124600,5437594510,14040,14040,14040,14040,307
20240930,124500,5433284230,14030,14040,14040,14030,382
20240930,124400,5427923090,14040,14040,14040,14030,153
20240930,124300,5425774990,14040,14040,14040,14040,346
20240930,124200,5420917150,14040,14040,14040,14040,26
20240930,124100,5420552110,14040,14040,14040,14030,24
20240930,124000,5420215200,14040,14040,14040,14040,289
20240930,123900,5416157640,14030,14040,14040,14030,742
20240930,123800,5405747160,14040,14030,14040,14030,510
20240930,123700,5398590260,14040,14030,14040,14030,366
20240930,123600,5393455270,14030,14030,14030,14020,490
20240930,123500,5386580580,14030,14030,14030,14030,398
20240930,123400,5380996640,14030,14030,14030,14030,314
20240930,123300,5376591220,14030,14020,14030,14020,462
20240930,123200,5370111380,14030,14060,14060,14030,3058
20240930,123100,5327205160,14060,14050,14060,14050,169
20240930,123000,5324830670,14040,14040,14050,14040,1179
20240930,122900,5308275900,14050,14050,14050,14050,2
20240930,122800,5308247800,14040,14050,14050,14040,307
20240930,122700,5303937460,14040,14040,14040,14040,271
20240930,122600,5300132620,14040,14040,14040,14040,582
20240930,122500,5291961340,14040,14040,14040,14040,695
20240930,122400,5282203540,14030,14030,14040,14030,112
20240930,122300,5280632130,14030,14030,14030,14030,105
20240930,122200,5279158980,14020,14030,14030,14020,470
20240930,122100,5272566790,14030,14030,14040,14030,485
20240930,122000,5265761360,14030,14030,14030,14020,1042
20240930,121900,5251147100,14040,14040,14040,14030,3351
20240930,121800,5204129920,14040,14040,14040,14030,672
20240930,121700,5194695140,14040,14050,14060,14040,5235
20240930,121600,5121191350,14050,14070,14070,14050,136
20240930,121500,5119280350,14070,14050,14070,14050,813
20240930,121400,5107852100,14050,14050,14050,14050,182
20240930,121300,5105295000,14050,14050,14050,14050,217
20240930,121200,5102246150,14050,14050,14060,14050,1576
20240930,121100,5080091520,14060,14050,14060,14050,235
20240930,121000,5076788980,14050,14050,14050,14050,227
20240930,120900,5073599630,14050,14060,14060,14050,596
20240930,120800,5065225630,14060,14050,14060,14050,827
20240930,120700,5053604850,14050,14050,14050,14040,547
20240930,120600,5045919750,14050,14050,14050,14050,111
20240930,120500,5044360200,14060,14060,14060,14050,5979
20240930,120400,4960354690,14050,14070,14070,14050,3603
20240930,120300,4909731690,14060,14060,14070,14060,1235
20240930,120200,4892366710,14060,14050,14060,14050,19
20240930,120100,4892099580,14050,14060,14070,14050,1536
20240930,120000,4870504510,14060,14060,14060,14050,260
20240930,115900,4866849040,14060,14060,14060,14060,933
20240930,115800,4853731060,14060,14070,14090,14060,5288
20240930,115700,4779368830,14070,14070,14070,14070,167
20240930,115600,4777019140,14060,14060,14070,14060,53
20240930,115500,4776273680,14070,14060,14070,14060,438
20240930,115400,4770112000,14070,14070,14070,14060,121
20240930,115300,4768409540,14070,14070,14070,14070,847
20240930,115200,4756492250,14060,14060,14060,14060,67
20240930,115100,4755550230,14060,14070,14070,14060,117
20240930,115000,4753904050,14070,14070,14070,14070,933
20240930,114900,4740776740,14070,14060,14070,14060,551
20240930,114800,4733025060,14070,14070,14070,14070,22
20240930,114700,4732715520,14070,14070,14070,14070,79
20240930,114600,4731603990,14070,14060,14070,14060,251
20240930,114500,4728074100,14070,14070,14070,14060,237
20240930,114400,4724739600,14070,14070,14070,14070,47
20240930,114300,4724078310,14070,14090,14090,14070,553
20240930,114200,4716294230,14090,14090,14090,14090,69
20240930,114100,4715322020,14090,14080,14090,14070,76
20240930,114000,4714252030,14080,14060,14080,14060,1114
20240930,113900,4698578340,14070,14070,14070,14070,275
20240930,113800,4694709090,14070,14070,14070,14070,381
20240930,113700,4689348420,14070,14060,14070,14060,99
20240930,113600,4687955820,14060,14060,14060,14060,294
20240930,113500,4683822180,14070,14070,14070,14060,146
20240930,113400,4681768390,14070,14070,14070,14060,896
20240930,113300,4669161790,14070,14100,14100,14070,5324
20240930,113200,4594154700,14100,14090,14100,14090,217
20240930,113100,4591095470,14100,14100,14100,14100,166
20240930,113000,4588754870,14100,14090,14100,14090,13
20240930,112900,4588571670,14090,14080,14090,14080,1129
20240930,112800,4572667520,14070,14070,14070,14060,3855
20240930,112700,4518429120,14070,14070,14070,14070,39
20240930,112600,4517880390,14060,14070,14070,14060,134
20240930,112500,4515995180,14060,14070,14070,14060,9494
20240930,112400,4382421300,14080,14080,14080,14080,369
20240930,112300,4377225780,14080,14080,14080,14080,100
20240930,112200,4375817780,14070,14070,14080,14070,122
20240930,112100,4374100290,14070,14080,14080,14070,14
20240930,112000,4373903270,14080,14070,14080,14070,211
20240930,111900,4370932850,14070,14080,14080,14070,42
20240930,111800,4370341600,14080,14080,14080,14080,155
20240930,111700,4368159200,14080,14080,14080,14080,125
20240930,111600,4366399200,14080,14080,14080,14080,4000
20240930,111500,4310079200,14080,14080,14080,14070,656
20240930,111400,4300842760,14080,14070,14080,14070,174
20240930,111300,4298394500,14070,14070,14080,14070,51
20240930,111200,4297676450,14080,14070,14080,14070,147
20240930,111100,4295607290,14070,14080,14080,14070,1059
20240930,111000,4280706530,14070,14080,14080,14070,1131
20240930,110900,4264792240,14080,14080,14080,14080,38
20240930,110800,4264257200,14080,14080,14080,14080,271
20240930,110700,4260441520,14080,14080,14080,14080,112
20240930,110600,4258864560,14070,14070,14080,14070,1427
20240930,110500,4238785960,14070,14080,14080,14070,10
20240930,110400,4238645230,14080,14080,14080,14080,29
20240930,110300,4238236910,14080,14070,14080,14070,590
20240930,110200,4229929730,14070,14070,14080,14070,2521
20240930,110100,4194434600,14070,14080,14080,14070,2918
20240930,110000,4153375320,14080,14080,14080,14070,361
20240930,105900,4148294440,14070,14070,14070,14070,3674
20240930,105800,4096601260,14070,14070,14070,14070,22
20240930,105700,4096291720,14070,14070,14070,14060,377
20240930,105600,4090990340,14070,14070,14070,14060,243
20240930,105500,4087573460,14070,14060,14070,14060,52
20240930,105400,4086842220,14060,14070,14070,14060,654
20240930,105300,4077646020,14070,14050,14070,14050,96
20240930,105200,4076296040,14050,14070,14070,14050,8794
20240930,105100,3952630700,14070,14080,14080,14070,262
20240930,105000,3948941770,14070,14080,14080,14070,106
20240930,104900,3947449500,14080,14080,14080,14070,649
20240930,104800,3938317080,14080,14090,14090,14080,2891
20240930,104700,3897611590,14090,14090,14090,14080,1318
20240930,104600,3879042530,14090,14090,14090,14090,115
20240930,104500,3877422180,14090,14090,14090,14090,253
20240930,104400,3873857410,14080,14090,14100,14080,1448
20240930,104300,3853462370,14090,14120,14120,14090,4329
20240930,104200,3792400850,14120,14120,14120,14120,11
20240930,104100,3792245530,14120,14120,14120,14120,141
20240930,104000,3790254610,14120,14120,14120,14110,194
20240930,103900,3787516030,14110,14120,14120,14110,17
20240930,103800,3787276050,14120,14120,14130,14120,2558
20240930,103700,3751157020,14130,14100,14130,14100,5379
20240930,103600,3675210650,14100,14100,14100,14090,371
20240930,103500,3669980110,14090,14100,14100,14090,1153
20240930,103400,3653730310,14100,14120,14120,14100,2090
20240930,103300,3624240720,14120,14110,14120,14110,612
20240930,103200,3615604710,14110,14110,14110,14110,174
20240930,103100,3613149570,14120,14120,14120,14110,920
20240930,103000,3600166280,14120,14100,14120,14100,536
20240930,102900,3592608540,14100,14110,14110,14090,7796
20240930,102800,3482634580,14100,14100,14100,14100,34
20240930,102700,3482155180,14100,14090,14100,14090,411
20240930,102600,3476362150,14090,14080,14110,14080,3243
20240930,102500,3430647130,14080,14080,14080,14070,48
20240930,102400,3429971340,14070,14090,14090,14070,1020
20240930,102300,3415613620,14090,14090,14090,14090,22
20240930,102200,3415303640,14090,14090,14090,14090,434
20240930,102100,3409188580,14080,14090,14090,14080,476
20240930,102000,3402483310,14090,14100,14100,14090,151
20240930,101900,3400355300,14110,14100,14110,14100,149
20240930,101800,3398254360,14100,14100,14110,14100,201
20240930,101700,3395418660,14110,14110,14110,14090,1506
20240930,101600,3374193740,14110,14110,14110,14110,39
20240930,101500,3373643450,14090,14090,14110,14070,6997
20240930,101400,3275054580,14090,14100,14110,14070,9016
20240930,101300,3147976650,14110,14110,14110,14100,613
20240930,101200,3139331440,14110,14120,14120,14100,1738
20240930,101100,3114808770,14120,14110,14120,14110,42
20240930,101000,3114215740,14110,14120,14120,14110,291
20240930,100900,3110107070,14130,14140,14140,14120,599
20240930,100800,3101646510,14140,14140,14140,14130,308
20240930,100700,3097293570,14140,14140,14140,14130,680
20240930,100600,3087680520,14140,14140,14140,14140,196
20240930,100500,3084909080,14140,14140,14140,14130,551
20240930,100400,3077120120,14140,14140,14140,14130,308
20240930,100300,3072765010,14140,14120,14140,14120,2878
20240930,100200,3032117760,14120,14100,14120,14090,21410
20240930,100100,2730222470,14100,14100,14100,14100,36
20240930,100000,2729714870,14090,14100,14100,14070,4026
20240930,095900,2673017010,14090,14100,14100,14090,145
20240930,095800,2670972570,14090,14090,14100,14090,1169
20240930,095700,2654501220,14100,14100,14100,14090,43
20240930,095600,2653895250,14100,14100,14100,14090,503
20240930,095500,2646807420,14090,14100,14100,14090,5158
20240930,095400,2574079730,14100,14090,14100,14090,362
20240930,095300,2568975630,14090,14080,14100,14080,10648
20240930,095200,2419003830,14080,14070,14080,14070,741
20240930,095100,2408576660,14080,14080,14080,14070,359
20240930,095000,2403525160,14080,14060,14080,14050,2632
20240930,094900,2366516410,14060,14060,14060,14050,635
20240930,094800,2357593550,14060,14080,14080,14050,1262
20240930,094700,2339847900,14070,14070,14070,14060,311
20240930,094600,2335473710,14070,14060,14080,14060,846
20240930,094500,2323577930,14060,14080,14080,14050,9040
20240930,094400,2196462720,14080,14100,14100,14070,3356
20240930,094300,2149237390,14100,14080,14100,14080,941
20240930,094200,2135980710,14100,14090,14100,14080,300
20240930,094100,2131753880,14100,14100,14100,14080,709
20240930,094000,2121764180,14100,14100,14100,14090,653
20240930,093900,2112559810,14100,14100,14100,14090,364
20240930,093800,2107427900,14100,14100,14100,14090,294
20240930,093700,2103282610,14100,14100,14100,14080,2545
20240930,093600,2067434700,14100,14100,14100,14090,1928
20240930,093500,2040267550,14100,14100,14100,14080,1061
20240930,093400,2025318980,14100,14090,14100,14090,2626
20240930,093300,1988318160,14100,14090,14100,14090,9393
20240930,093200,1855914760,14090,14090,14090,14070,5434
20240930,093100,1779402300,14090,14090,14090,14080,645
20240930,093000,1770315080,14090,14080,14090,14080,1223
20240930,092900,1753086140,14080,14100,14100,14080,3746
20240930,092800,1700310220,14100,14100,14100,14090,905
20240930,092700,1687558090,14100,14090,14100,14090,1083
20240930,092600,1672294590,14090,14100,14100,14090,478
20240930,092500,1665556680,14100,14100,14100,14090,3096
20240930,092400,1621911840,14100,14100,14100,14090,586
20240930,092300,1613654240,14090,14080,14100,14080,1363
20240930,092200,1594452500,14090,14080,14090,14070,2475
20240930,092100,1559606650,14080,14090,14090,14080,1875
20240930,092000,1533203010,14090,14110,14110,14080,4243
20240930,091900,1473404540,14100,14110,14110,14100,186
20240930,091800,1470781550,14110,14120,14120,14100,5363
20240930,091700,1395100460,14120,14120,14130,14120,2847
20240930,091600,1354895290,14130,14120,14130,14120,669
20240930,091500,1345443750,14120,14130,14130,14120,898
20240930,091400,1332759120,14130,14130,14130,14120,1175
20240930,091300,1316157380,14130,14110,14130,14100,9096
20240930,091200,1187781910,14120,14110,14120,14090,6598
20240930,091100,1094762950,14110,14090,14110,14070,7015
20240930,091000,995896710,14090,14100,14100,14090,7124
20240930,090900,895508680,14100,14110,14120,14100,6011
20240930,090800,810720090,14120,14120,14120,14110,3277
20240930,090700,764471510,14120,14100,14120,14080,7657
20240930,090600,656531290,14110,14110,14130,14080,8916
20240930,090500,530793800,14110,14120,14130,14090,4922
20240930,090400,461333520,14120,14130,14130,14110,7271
20240930,090300,358713830,14130,14140,14180,14120,2388
20240930,090200,324942820,14140,14150,14170,14120,4082
20240930,090100,267213720,14190,14160,14220,14150,3179
20240930,090000,222130680,14160,14240,14250,14140,15605