KissMeData/089980/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,200100,472901300,22550,22550,22550,22550,1356
20240930,200000,472901300,22550,22550,22550,22550,0
20240930,195900,472901300,22550,22550,22550,22550,0
20240930,195800,472901300,22550,22550,22550,22550,0
20240930,195700,472901300,22550,22550,22550,22550,0
20240930,195600,472901300,22550,22550,22550,22550,0
20240930,195500,472901300,22550,22550,22550,22550,0
20240930,195400,472901300,22550,22550,22550,22550,0
20240930,195300,472901300,22550,22550,22550,22550,0
20240930,195200,472901300,22550,22550,22550,22550,0
20240930,195100,472901300,22550,22550,22550,22550,0
20240930,195000,472901300,22550,22550,22550,22550,0
20240930,194900,472901300,22550,22550,22550,22550,0
20240930,194800,472901300,22550,22550,22550,22550,0
20240930,194700,472901300,22550,22550,22550,22550,0
20240930,194600,472901300,22550,22550,22550,22550,0
20240930,194500,472901300,22550,22550,22550,22550,0
20240930,194400,472901300,22550,22550,22550,22550,0
20240930,194300,472901300,22550,22550,22550,22550,0
20240930,194200,472901300,22550,22550,22550,22550,0
20240930,194100,472901300,22550,22550,22550,22550,0
20240930,194000,472901300,22550,22550,22550,22550,0
20240930,193900,472901300,22550,22550,22550,22550,0
20240930,193800,472901300,22550,22550,22550,22550,0
20240930,193700,472901300,22550,22550,22550,22550,0
20240930,193600,472901300,22550,22550,22550,22550,0
20240930,193500,472901300,22550,22550,22550,22550,0
20240930,193400,472901300,22550,22550,22550,22550,0
20240930,193300,472901300,22550,22550,22550,22550,0
20240930,193200,472901300,22550,22550,22550,22550,0
20240930,193100,472901300,22550,22550,22550,22550,1356
20240930,193000,472901300,22550,22550,22550,22550,0
20240930,192900,472901300,22550,22550,22550,22550,0
20240930,192800,472901300,22550,22550,22550,22550,0
20240930,192700,472901300,22550,22550,22550,22550,0
20240930,192600,472901300,22550,22550,22550,22550,0
20240930,192500,472901300,22550,22550,22550,22550,0
20240930,192400,472901300,22550,22550,22550,22550,0
20240930,192300,472901300,22550,22550,22550,22550,0
20240930,192200,472901300,22550,22550,22550,22550,0
20240930,192100,472901300,22550,22550,22550,22550,0
20240930,192000,472901300,22550,22550,22550,22550,0
20240930,191900,472901300,22550,22550,22550,22550,0
20240930,191800,472901300,22550,22550,22550,22550,0
20240930,191700,472901300,22550,22550,22550,22550,0
20240930,191600,472901300,22550,22550,22550,22550,0
20240930,191500,472901300,22550,22550,22550,22550,0
20240930,191400,472901300,22550,22550,22550,22550,0
20240930,191300,472901300,22550,22550,22550,22550,0
20240930,191200,472901300,22550,22550,22550,22550,0
20240930,191100,472901300,22550,22550,22550,22550,0
20240930,191000,472901300,22550,22550,22550,22550,0
20240930,190900,472901300,22550,22550,22550,22550,0
20240930,190800,472901300,22550,22550,22550,22550,0
20240930,190700,472901300,22550,22550,22550,22550,0
20240930,190600,472901300,22550,22550,22550,22550,0
20240930,190500,472901300,22550,22550,22550,22550,0
20240930,190400,472901300,22550,22550,22550,22550,0
20240930,190300,472901300,22550,22550,22550,22550,0
20240930,190200,472901300,22550,22550,22550,22550,0
20240930,190100,472901300,22550,22550,22550,22550,1356
20240930,190000,472901300,22550,22550,22550,22550,0
20240930,185900,472901300,22550,22550,22550,22550,0
20240930,185800,472901300,22550,22550,22550,22550,0
20240930,185700,472901300,22550,22550,22550,22550,0
20240930,185600,472901300,22550,22550,22550,22550,0
20240930,185500,472901300,22550,22550,22550,22550,0
20240930,185400,472901300,22550,22550,22550,22550,0
20240930,185300,472901300,22550,22550,22550,22550,0
20240930,185200,472901300,22550,22550,22550,22550,0
20240930,185100,472901300,22550,22550,22550,22550,0
20240930,185000,472901300,22550,22550,22550,22550,0
20240930,184900,472901300,22550,22550,22550,22550,0
20240930,184800,472901300,22550,22550,22550,22550,0
20240930,184700,472901300,22550,22550,22550,22550,0
20240930,184600,472901300,22550,22550,22550,22550,0
20240930,184500,472901300,22550,22550,22550,22550,0
20240930,184400,472901300,22550,22550,22550,22550,0
20240930,184300,472901300,22550,22550,22550,22550,0
20240930,184200,472901300,22550,22550,22550,22550,0
20240930,184100,472901300,22550,22550,22550,22550,0
20240930,184000,472901300,22550,22550,22550,22550,0
20240930,183900,472901300,22550,22550,22550,22550,0
20240930,183800,472901300,22550,22550,22550,22550,0
20240930,183700,472901300,22550,22550,22550,22550,0
20240930,183600,472901300,22550,22550,22550,22550,0
20240930,183500,472901300,22550,22550,22550,22550,0
20240930,183400,472901300,22550,22550,22550,22550,0
20240930,183300,472901300,22550,22550,22550,22550,0
20240930,183200,472901300,22550,22550,22550,22550,0
20240930,183100,472901300,22550,22550,22550,22550,1356
20240930,183000,472901300,22550,22550,22550,22550,0
20240930,182900,472901300,22550,22550,22550,22550,0
20240930,182800,472901300,22550,22550,22550,22550,0
20240930,182700,472901300,22550,22550,22550,22550,0
20240930,182600,472901300,22550,22550,22550,22550,0
20240930,182500,472901300,22550,22550,22550,22550,0
20240930,182400,472901300,22550,22550,22550,22550,0
20240930,182300,472901300,22550,22550,22550,22550,0
20240930,182200,472901300,22550,22550,22550,22550,0
20240930,182100,472901300,22550,22550,22550,22550,0
20240930,182000,472901300,22550,22550,22550,22550,0
20240930,181900,472901300,22550,22550,22550,22550,0
20240930,181800,472901300,22550,22550,22550,22550,0
20240930,181700,472901300,22550,22550,22550,22550,0
20240930,181600,472901300,22550,22550,22550,22550,0
20240930,181500,472901300,22550,22550,22550,22550,0
20240930,181400,472901300,22550,22550,22550,22550,0
20240930,181300,472901300,22550,22550,22550,22550,0
20240930,181200,472901300,22550,22550,22550,22550,0
20240930,181100,472901300,22550,22550,22550,22550,0
20240930,181000,472901300,22550,22550,22550,22550,0
20240930,180900,472901300,22550,22550,22550,22550,0
20240930,180800,472901300,22550,22550,22550,22550,0
20240930,180700,472901300,22550,22550,22550,22550,0
20240930,180600,472901300,22550,22550,22550,22550,0
20240930,180500,472901300,22550,22550,22550,22550,0
20240930,180400,472901300,22550,22550,22550,22550,0
20240930,180300,472901300,22550,22550,22550,22550,0
20240930,180200,472901300,22550,22550,22550,22550,0
20240930,180100,472901300,22550,22550,22550,22550,1356
20240930,180000,472901300,22550,22550,22550,22550,0
20240930,175900,472901300,22550,22550,22550,22550,0
20240930,175800,472901300,22550,22550,22550,22550,0
20240930,175700,472901300,22550,22550,22550,22550,0
20240930,175600,472901300,22550,22550,22550,22550,0
20240930,175500,472901300,22550,22550,22550,22550,0
20240930,175400,472901300,22550,22550,22550,22550,0
20240930,175300,472901300,22550,22550,22550,22550,0
20240930,175200,472901300,22550,22550,22550,22550,0
20240930,175100,472901300,22550,22550,22550,22550,0
20240930,175000,472901300,22550,22550,22550,22550,0
20240930,174900,472901300,22550,22550,22550,22550,0
20240930,174800,472901300,22550,22550,22550,22550,0
20240930,174700,472901300,22550,22550,22550,22550,0
20240930,174600,472901300,22550,22550,22550,22550,0
20240930,174500,472901300,22550,22550,22550,22550,0
20240930,174400,472901300,22550,22550,22550,22550,0
20240930,174300,472901300,22550,22550,22550,22550,0
20240930,174200,472901300,22550,22550,22550,22550,0
20240930,174100,472901300,22550,22550,22550,22550,0
20240930,174000,472901300,22550,22550,22550,22550,0
20240930,173900,472901300,22550,22550,22550,22550,0
20240930,173800,472901300,22550,22550,22550,22550,0
20240930,173700,472901300,22550,22550,22550,22550,0
20240930,173600,472901300,22550,22550,22550,22550,0
20240930,173500,472901300,22550,22550,22550,22550,0
20240930,173400,472901300,22550,22550,22550,22550,0
20240930,173300,472901300,22550,22550,22550,22550,0
20240930,173200,472901300,22550,22550,22550,22550,0
20240930,173100,472901300,22550,22550,22550,22550,1356
20240930,173000,472901300,22550,22550,22550,22550,0
20240930,172900,472901300,22550,22550,22550,22550,0
20240930,172800,472901300,22550,22550,22550,22550,0
20240930,172700,472901300,22550,22550,22550,22550,0
20240930,172600,472901300,22550,22550,22550,22550,0
20240930,172500,472901300,22550,22550,22550,22550,0
20240930,172400,472901300,22550,22550,22550,22550,0
20240930,172300,472901300,22550,22550,22550,22550,0
20240930,172200,472901300,22550,22550,22550,22550,0
20240930,172100,472901300,22550,22550,22550,22550,0
20240930,172000,472901300,22550,22550,22550,22550,0
20240930,171900,472901300,22550,22550,22550,22550,0
20240930,171800,472901300,22550,22550,22550,22550,0
20240930,171700,472901300,22550,22550,22550,22550,0
20240930,171600,472901300,22550,22550,22550,22550,0
20240930,171500,472901300,22550,22550,22550,22550,0
20240930,171400,472901300,22550,22550,22550,22550,0
20240930,171300,472901300,22550,22550,22550,22550,0
20240930,171200,472901300,22550,22550,22550,22550,0
20240930,171100,472901300,22550,22550,22550,22550,0
20240930,171000,472901300,22550,22550,22550,22550,0
20240930,170900,472901300,22550,22550,22550,22550,0
20240930,170800,472901300,22550,22550,22550,22550,0
20240930,170700,472901300,22550,22550,22550,22550,0
20240930,170600,472901300,22550,22550,22550,22550,0
20240930,170500,472901300,22550,22550,22550,22550,0
20240930,170400,472901300,22550,22550,22550,22550,0
20240930,170300,472901300,22550,22550,22550,22550,0
20240930,170200,472901300,22550,22550,22550,22550,0
20240930,170100,472901300,22550,22550,22550,22550,1356
20240930,170000,472901300,22550,22550,22550,22550,0
20240930,165900,472901300,22550,22550,22550,22550,0
20240930,165800,472901300,22550,22550,22550,22550,0
20240930,165700,472901300,22550,22550,22550,22550,0
20240930,165600,472901300,22550,22550,22550,22550,0
20240930,165500,472901300,22550,22550,22550,22550,0
20240930,165400,472901300,22550,22550,22550,22550,0
20240930,165300,472901300,22550,22550,22550,22550,0
20240930,165200,472901300,22550,22550,22550,22550,0
20240930,165100,472901300,22550,22550,22550,22550,0
20240930,165000,472901300,22550,22550,22550,22550,0
20240930,164900,472901300,22550,22550,22550,22550,0
20240930,164800,472901300,22550,22550,22550,22550,0
20240930,164700,472901300,22550,22550,22550,22550,0
20240930,164600,472901300,22550,22550,22550,22550,0
20240930,164500,472901300,22550,22550,22550,22550,0
20240930,164400,472901300,22550,22550,22550,22550,0
20240930,164300,472901300,22550,22550,22550,22550,0
20240930,164200,472901300,22550,22550,22550,22550,0
20240930,164100,472901300,22550,22550,22550,22550,0
20240930,164000,472901300,22550,22550,22550,22550,0
20240930,163900,472901300,22550,22550,22550,22550,0
20240930,163800,472901300,22550,22550,22550,22550,0
20240930,163700,472901300,22550,22550,22550,22550,0
20240930,163600,472901300,22550,22550,22550,22550,0
20240930,163500,472901300,22550,22550,22550,22550,0
20240930,163400,472901300,22550,22550,22550,22550,0
20240930,163300,472901300,22550,22550,22550,22550,0
20240930,163200,472901300,22550,22550,22550,22550,0
20240930,163100,472901300,22550,22550,22550,22550,1356
20240930,163000,472901300,22550,22550,22550,22550,0
20240930,162900,472901300,22550,22550,22550,22550,0
20240930,162800,472901300,22550,22550,22550,22550,0
20240930,162700,472901300,22550,22550,22550,22550,0
20240930,162600,472901300,22550,22550,22550,22550,0
20240930,162500,472901300,22550,22550,22550,22550,0
20240930,162400,472901300,22550,22550,22550,22550,0
20240930,162300,472901300,22550,22550,22550,22550,0
20240930,162200,472901300,22550,22550,22550,22550,0
20240930,162100,472901300,22550,22550,22550,22550,0
20240930,162000,472901300,22550,22550,22550,22550,0
20240930,161900,472901300,22550,22550,22550,22550,0
20240930,161800,472901300,22550,22550,22550,22550,0
20240930,161700,472901300,22550,22550,22550,22550,0
20240930,161600,472901300,22550,22550,22550,22550,0
20240930,161500,472901300,22550,22550,22550,22550,0
20240930,161400,472901300,22550,22550,22550,22550,0
20240930,161300,472901300,22550,22550,22550,22550,0
20240930,161200,472901300,22550,22550,22550,22550,0
20240930,161100,472901300,22550,22550,22550,22550,0
20240930,161000,472901300,22550,22550,22550,22550,0
20240930,160900,472901300,22550,22550,22550,22550,0
20240930,160800,472901300,22550,22550,22550,22550,0
20240930,160700,472901300,22550,22550,22550,22550,0
20240930,160600,472901300,22550,22550,22550,22550,0
20240930,160500,472901300,22550,22550,22550,22550,0
20240930,160400,472901300,22550,22550,22550,22550,0
20240930,160300,472901300,22550,22550,22550,22550,0
20240930,160200,472901300,22550,22550,22550,22550,0
20240930,160100,472901300,22550,22550,22550,22550,1356
20240930,160000,472901300,22550,22550,22550,22550,0
20240930,155900,472901300,22550,22550,22550,22550,0
20240930,155800,472901300,22550,22550,22550,22550,0
20240930,155700,472901300,22550,22550,22550,22550,0
20240930,155600,472901300,22550,22550,22550,22550,0
20240930,155500,472901300,22550,22550,22550,22550,0
20240930,155400,472901300,22550,22550,22550,22550,0
20240930,155300,472901300,22550,22550,22550,22550,0
20240930,155200,472901300,22550,22550,22550,22550,0
20240930,155100,472901300,22550,22550,22550,22550,0
20240930,155000,472901300,22550,22550,22550,22550,0
20240930,154900,472901300,22550,22550,22550,22550,0
20240930,154800,472901300,22550,22550,22550,22550,0
20240930,154700,472901300,22550,22550,22550,22550,0
20240930,154600,472901300,22550,22550,22550,22550,0
20240930,154500,472901300,22550,22550,22550,22550,0
20240930,154400,472901300,22550,22550,22550,22550,0
20240930,154300,472901300,22550,22550,22550,22550,0
20240930,154200,472901300,22550,22550,22550,22550,0
20240930,154100,472901300,22550,22550,22550,22550,0
20240930,154000,472901300,22550,22550,22550,22550,0
20240930,153900,472901300,22550,22550,22550,22550,0
20240930,153800,472901300,22550,22550,22550,22550,0
20240930,153700,472901300,22550,22550,22550,22550,0
20240930,153600,472901300,22550,22550,22550,22550,0
20240930,153500,472901300,22550,22550,22550,22550,0
20240930,153400,472901300,22550,22550,22550,22550,0
20240930,153300,472901300,22550,22550,22550,22550,0
20240930,153200,472901300,22550,22550,22550,22550,0
20240930,153100,472901300,22550,22550,22550,22550,1356
20240930,153000,472901300,22550,22550,22550,22550,1356
20240930,152900,442323500,22600,22600,22600,22600,0
20240930,152800,442323500,22600,22600,22600,22600,0
20240930,152700,442323500,22600,22600,22600,22600,0
20240930,152600,442323500,22600,22600,22600,22600,0
20240930,152500,442323500,22600,22600,22600,22600,0
20240930,152400,442323500,22600,22600,22600,22600,0
20240930,152300,442323500,22600,22600,22600,22600,0
20240930,152200,442323500,22600,22600,22600,22600,0
20240930,152100,442323500,22600,22600,22600,22600,0
20240930,152000,442323500,22600,22600,22600,22600,0
20240930,151900,442323500,22600,22600,22750,22600,183
20240930,151800,438181800,22750,22650,22750,22650,200
20240930,151700,433651500,22650,22650,22650,22600,125
20240930,151600,430821000,22650,22650,22650,22650,26
20240930,151500,430232100,22650,22600,22650,22600,25
20240930,151400,429666900,22500,22650,22650,22500,347
20240930,151300,421855650,22650,22650,22650,22650,25
20240930,151200,421289400,22650,22650,22650,22650,25
20240930,151100,420723150,22650,22500,22650,22500,40
20240930,151000,419819450,22550,22550,22650,22550,36
20240930,150900,419005150,22550,22650,22650,22550,147
20240930,150800,415679950,22650,22600,22650,22600,25
20240930,150700,415114600,22500,22650,22650,22500,76
20240930,150600,413400850,22550,22650,22650,22500,57
20240930,150500,412113700,22650,22650,22650,22650,25
20240930,150400,411547450,22500,22500,22500,22500,3
20240930,150300,411479950,22500,22550,22750,22500,557
20240930,150200,398920100,22450,22550,22550,22450,42
20240930,150100,397974700,22550,22500,22550,22500,26
20240930,150000,397389100,22450,22500,22500,22450,15
20240930,145900,397051650,22550,22550,22550,22550,0
20240930,145800,397051650,22550,22500,22550,22500,25
20240930,145700,396489000,22400,22400,22400,22400,0
20240930,145600,396489000,22400,22400,22400,22400,10
20240930,145500,396265000,22450,22500,22500,22450,70
20240930,145400,394692250,22400,22400,22400,22400,200
20240930,145300,390212250,22450,22450,22450,22450,33
20240930,145200,389471400,22500,22500,22500,22500,25
20240930,145100,388908900,22500,22500,22500,22500,0
20240930,145000,388908900,22500,22500,22500,22500,0
20240930,144900,388908900,22500,22500,22500,22500,25
20240930,144800,388346400,22500,22500,22500,22500,1
20240930,144700,388323900,22500,22500,22500,22500,0
20240930,144600,388323900,22500,22500,22500,22500,25
20240930,144500,387761400,22450,22450,22450,22450,17
20240930,144400,387379750,22450,22450,22450,22450,114
20240930,144300,384820450,22450,22500,22500,22450,61
20240930,144200,383449750,22450,22500,22500,22450,700
20240930,144100,367734550,22500,22550,22550,22500,154
20240930,144000,364268250,22750,22750,22750,22750,0
20240930,143900,364268250,22750,22600,22750,22600,10
20240930,143800,364041900,22550,22550,22550,22550,0
20240930,143700,364041900,22550,22600,22600,22500,104
20240930,143600,361700400,22600,22600,22600,22600,5
20240930,143500,361587400,22550,22550,22550,22550,0
20240930,143400,361587400,22550,22550,22550,22550,25
20240930,143300,361023650,22600,22600,22600,22600,1
20240930,143200,361001050,22600,22550,22600,22550,217
20240930,143100,356097700,22600,22600,22600,22550,135
20240930,143000,353050500,22600,22450,22600,22450,500
20240930,142900,341779250,22450,22450,22450,22450,0
20240930,142800,341779250,22450,22400,22450,22400,496
20240930,142700,330667600,22450,22450,22450,22450,25
20240930,142600,330106350,22450,22450,22450,22450,0
20240930,142500,330106350,22450,22450,22450,22450,101
20240930,142400,327838900,22500,22500,22500,22500,28
20240930,142300,327208900,22500,22500,22500,22500,0
20240930,142200,327208900,22500,22500,22500,22500,29
20240930,142100,326556400,22550,22550,22550,22550,0
20240930,142000,326556400,22550,22550,22550,22550,0
20240930,141900,326556400,22550,22550,22550,22550,25
20240930,141800,325992650,22500,22500,22500,22500,0
20240930,141700,325992650,22500,22500,22500,22500,0
20240930,141600,325992650,22500,22500,22500,22500,8
20240930,141500,325812650,22550,22550,22550,22550,0
20240930,141400,325812650,22550,22550,22550,22550,0
20240930,141300,325812650,22550,22500,22550,22500,25
20240930,141200,325249450,22500,22500,22500,22500,12
20240930,141100,324979450,22450,22450,22450,22450,0
20240930,141000,324979450,22450,22500,22500,22450,8
20240930,140900,324799500,22550,22550,22550,22550,0
20240930,140800,324799500,22550,22450,22550,22450,26
20240930,140700,324213300,22500,22500,22500,22500,4
20240930,140600,324123300,22450,22450,22450,22450,1
20240930,140500,324100850,22600,22600,22600,22600,0
20240930,140400,324100850,22600,22500,22600,22500,27
20240930,140300,323490850,22500,22500,22500,22500,0
20240930,140200,323490850,22500,22500,22500,22500,12
20240930,140100,323220850,22500,22500,22500,22500,0
20240930,140000,323220850,22500,22500,22500,22500,13
20240930,135900,322928350,22500,22450,22500,22450,461
20240930,135800,312578000,22450,22450,22450,22450,51
20240930,135700,311433050,22500,22500,22500,22500,0
20240930,135600,311433050,22500,22500,22500,22500,0
20240930,135500,311433050,22500,22500,22500,22500,2
20240930,135400,311388050,22500,22500,22500,22500,12
20240930,135300,311118050,22500,22500,22500,22500,1
20240930,135200,311095550,22500,22500,22500,22500,7
20240930,135100,310938050,22500,22500,22500,22500,5
20240930,135000,310825550,22450,22550,22550,22450,1261
20240930,134900,282428250,22600,22600,22600,22600,20
20240930,134800,281976250,22600,22600,22600,22600,0
20240930,134700,281976250,22600,22600,22600,22600,1
20240930,134600,281953650,22600,22600,22600,22600,0
20240930,134500,281953650,22600,22550,22650,22550,55
20240930,134400,280712850,22600,22600,22600,22600,144
20240930,134300,277458450,22650,22650,22650,22650,0
20240930,134200,277458450,22650,22650,22650,22650,30
20240930,134100,276778950,22650,22650,22650,22650,0
20240930,134000,276778950,22650,22650,22650,22650,0
20240930,133900,276778950,22650,22650,22650,22650,0
20240930,133800,276778950,22650,22650,22650,22650,0
20240930,133700,276778950,22650,22650,22650,22650,0
20240930,133600,276778950,22650,22650,22650,22650,0
20240930,133500,276778950,22650,22750,22750,22650,35
20240930,133400,275983700,22600,22600,22600,22600,90
20240930,133300,273949700,22600,22600,22600,22600,0
20240930,133200,273949700,22600,22600,22600,22600,0
20240930,133100,273949700,22600,22600,22600,22600,0
20240930,133000,273949700,22600,22650,22650,22600,79
20240930,132900,272162800,22650,22650,22650,22650,0
20240930,132800,272162800,22650,22650,22650,22650,0
20240930,132700,272162800,22650,22650,22650,22650,51
20240930,132600,271007650,22750,22750,22750,22750,0
20240930,132500,271007650,22750,22750,22750,22750,0
20240930,132400,271007650,22750,22750,22750,22750,25
20240930,132300,270438900,22650,22650,22650,22650,0
20240930,132200,270438900,22650,22650,22650,22650,0
20240930,132100,270438900,22650,22650,22650,22650,0
20240930,132000,270438900,22650,22650,22650,22650,0
20240930,131900,270438900,22650,22650,22650,22650,135
20240930,131800,267381150,22650,22650,22650,22650,152
20240930,131700,263938350,22650,22650,22650,22650,842
20240930,131600,244867050,22700,22750,22750,22700,56
20240930,131500,243595350,22800,22800,22800,22800,0
20240930,131400,243595350,22800,22800,22800,22800,0
20240930,131300,243595350,22800,22800,22800,22800,0
20240930,131200,243595350,22800,22800,22800,22800,0
20240930,131100,243595350,22800,22800,22800,22800,0
20240930,131000,243595350,22800,22800,22800,22800,25
20240930,130900,243025350,22800,22800,22800,22800,0
20240930,130800,243025350,22800,22800,22800,22800,0
20240930,130700,243025350,22800,22800,22800,22800,5
20240930,130600,242911350,22800,22800,22800,22800,0
20240930,130500,242911350,22800,22800,22800,22800,0
20240930,130400,242911350,22800,22800,22800,22800,25
20240930,130300,242341350,22800,22800,22800,22800,0
20240930,130200,242341350,22800,22800,22800,22800,0
20240930,130100,242341350,22800,22800,22800,22800,0
20240930,130000,242341350,22800,22800,22800,22800,0
20240930,125900,242341350,22800,22800,22800,22800,0
20240930,125800,242341350,22800,22800,22800,22800,0
20240930,125700,242341350,22800,22800,22800,22800,25
20240930,125600,241771350,22700,22700,22700,22700,27
20240930,125500,241158450,22800,22800,22800,22800,0
20240930,125400,241158450,22800,22800,22800,22800,0
20240930,125300,241158450,22800,22800,22800,22800,1
20240930,125200,241135650,22800,22800,22800,22800,0
20240930,125100,241135650,22800,22800,22800,22800,0
20240930,125000,241135650,22800,22800,22800,22800,25
20240930,124900,240565650,22700,22700,22700,22700,0
20240930,124800,240565650,22700,22700,22700,22700,27
20240930,124700,239952750,22800,22800,22800,22800,0
20240930,124600,239952750,22800,22800,22800,22800,0
20240930,124500,239952750,22800,22800,22800,22800,0
20240930,124400,239952750,22800,22800,22800,22800,25
20240930,124300,239382750,22700,22700,22700,22700,33
20240930,124200,238633650,22800,22800,22800,22800,0
20240930,124100,238633650,22800,22800,22800,22800,1
20240930,124000,238610850,22800,22800,22800,22800,0
20240930,123900,238610850,22800,22800,22800,22800,0
20240930,123800,238610850,22800,22800,22800,22800,0
20240930,123700,238610850,22800,22800,22800,22800,25
20240930,123600,238040850,22800,22800,22800,22800,0
20240930,123500,238040850,22800,22800,22800,22800,0
20240930,123400,238040850,22800,22800,22800,22800,0
20240930,123300,238040850,22800,22800,22800,22800,0
20240930,123200,238040850,22800,22800,22800,22800,0
20240930,123100,238040850,22800,22800,22800,22800,25
20240930,123000,237470850,22800,22800,22800,22800,9
20240930,122900,237265650,22800,22800,22800,22800,0
20240930,122800,237265650,22800,22800,22800,22800,1
20240930,122700,237242850,22800,22800,22800,22800,0
20240930,122600,237242850,22800,22800,22800,22800,0
20240930,122500,237242850,22800,22800,22800,22800,25
20240930,122400,236672850,22800,22800,22800,22800,0
20240930,122300,236672850,22800,22800,22800,22800,0
20240930,122200,236672850,22800,22800,22800,22800,0
20240930,122100,236672850,22800,22800,22800,22800,10
20240930,122000,236444850,22800,22800,22800,22800,0
20240930,121900,236444850,22800,22750,22800,22750,25
20240930,121800,235874950,22650,22650,22650,22650,3
20240930,121700,235807000,22800,22800,22800,22800,0
20240930,121600,235807000,22800,22700,22800,22700,30
20240930,121500,235125500,22700,22700,22700,22700,0
20240930,121400,235125500,22700,22700,22700,22700,0
20240930,121300,235125500,22700,22700,22700,22700,25
20240930,121200,234558000,22700,22700,22700,22700,1
20240930,121100,234535300,22700,22700,22700,22700,0
20240930,121000,234535300,22700,22700,22700,22700,1
20240930,120900,234512600,22700,22700,22700,22700,0
20240930,120800,234512600,22700,22700,22700,22700,2
20240930,120700,234467200,22700,22700,22700,22700,25
20240930,120600,233899700,22650,22650,22650,22650,0
20240930,120500,233899700,22650,22650,22650,22650,0
20240930,120400,233899700,22650,22650,22650,22650,1
20240930,120300,233877050,22700,22700,22700,22700,0
20240930,120200,233877050,22700,22700,22700,22700,17
20240930,120100,233491150,22650,22650,22650,22650,3
20240930,120000,233423200,22650,22650,22650,22650,25
20240930,115900,232856950,22650,22650,22650,22650,0
20240930,115800,232856950,22650,22650,22650,22650,0
20240930,115700,232856950,22650,22650,22650,22650,139
20240930,115600,229708600,22650,22650,22650,22650,0
20240930,115500,229708600,22650,22650,22650,22650,1
20240930,115400,229685950,22700,22700,22700,22700,25
20240930,115300,229118450,22700,22650,22700,22650,52
20240930,115200,227940500,22650,22650,22650,22650,0
20240930,115100,227940500,22650,22650,22650,22650,0
20240930,115000,227940500,22650,22650,22650,22650,61
20240930,114900,226558850,22650,22650,22650,22650,10
20240930,114800,226332350,22650,22650,22650,22650,25
20240930,114700,225766100,22650,22650,22650,22650,6
20240930,114600,225630200,22650,22650,22650,22650,0
20240930,114500,225630200,22650,22750,22750,22650,3
20240930,114400,225562100,22750,22750,22750,22750,25
20240930,114300,224993350,22750,22750,22750,22750,0
20240930,114200,224993350,22750,22700,22850,22700,51
20240930,114100,223830650,22650,22650,22650,22650,0
20240930,114000,223830650,22650,22650,22650,22650,0
20240930,113900,223830650,22650,22650,22850,22650,52
20240930,113800,222650650,22700,22700,22700,22700,0
20240930,113700,222650650,22700,22700,22700,22700,0
20240930,113600,222650650,22700,22600,22700,22600,2
20240930,113500,222605350,22700,22700,22700,22700,0
20240930,113400,222605350,22700,22700,22700,22700,0
20240930,113300,222605350,22700,22700,22850,22700,50
20240930,113200,221467200,22700,22700,22700,22700,0
20240930,113100,221467200,22700,22700,22700,22700,0
20240930,113000,221467200,22700,22700,22700,22700,0
20240930,112900,221467200,22700,22700,22700,22700,0
20240930,112800,221467200,22700,22700,22700,22700,0
20240930,112700,221467200,22700,22600,22700,22600,2
20240930,112600,221421900,22600,22700,22700,22600,429
20240930,112500,211712650,22700,22700,22700,22700,17
20240930,112400,211326750,22700,22700,22700,22700,0
20240930,112300,211326750,22700,22700,22700,22700,77
20240930,112200,209578850,22600,22600,22600,22600,23
20240930,112100,209059050,22700,22700,22700,22700,0
20240930,112000,209059050,22700,22650,22700,22650,25
20240930,111900,208491600,22600,22600,22600,22600,1
20240930,111800,208469000,22600,22600,22600,22600,2
20240930,111700,208423800,22650,22650,22650,22650,1
20240930,111600,208401150,22650,22650,22650,22650,400
20240930,111500,199341150,22600,22600,22600,22600,11
20240930,111400,199092550,22600,22600,22600,22600,25
20240930,111300,198527550,22600,22600,22600,22600,19
20240930,111200,198098150,22600,22600,22600,22600,0
20240930,111100,198098150,22600,22600,22600,22600,0
20240930,111000,198098150,22600,22600,22600,22600,327
20240930,110900,190707950,22650,22700,22700,22650,207
20240930,110800,186019350,22700,22700,22700,22700,1
20240930,110700,185996650,22700,22700,22700,22700,447
20240930,110600,175849750,22750,22750,22750,22750,30
20240930,110500,175167250,22700,22700,22700,22700,1
20240930,110400,175144550,22700,22750,22750,22700,794
20240930,110300,157095750,22800,22800,22800,22800,0
20240930,110200,157095750,22800,22800,22800,22800,0
20240930,110100,157095750,22800,22800,22800,22800,0
20240930,110000,157095750,22800,22800,22800,22800,0
20240930,105900,157095750,22800,22800,22800,22800,0
20240930,105800,157095750,22800,22900,22900,22800,50
20240930,105700,155953250,22800,22800,22800,22800,0
20240930,105600,155953250,22800,22800,22800,22800,0
20240930,105500,155953250,22800,22800,22800,22800,0
20240930,105400,155953250,22800,22800,22800,22800,0
20240930,105300,155953250,22800,22800,22800,22800,25
20240930,105200,155383250,22900,22800,22900,22800,50
20240930,105100,154241250,22800,22800,22800,22800,0
20240930,105000,154241250,22800,22800,22900,22800,115
20240930,104900,151617250,22750,22750,22750,22750,0
20240930,104800,151617250,22750,22900,22900,22750,342
20240930,104700,143812350,22900,22900,22900,22900,35
20240930,104600,143010850,22900,22900,22900,22900,0
20240930,104500,143010850,22900,22900,22900,22900,0
20240930,104400,143010850,22900,22900,22900,22900,0
20240930,104300,143010850,22900,22900,22900,22900,0
20240930,104200,143010850,22900,22900,22900,22900,50
20240930,104100,141865850,22900,22900,22900,22900,25
20240930,104000,141293350,22850,22850,22850,22850,0
20240930,103900,141293350,22850,22850,22850,22850,18
20240930,103800,140882050,22900,22900,22900,22900,10
20240930,103700,140653050,22900,22900,22900,22900,23
20240930,103600,140126350,22900,22900,22900,22900,0
20240930,103500,140126350,22900,22900,22900,22900,25
20240930,103400,139553850,22800,22800,22800,22800,18
20240930,103300,139143450,22800,22800,22800,22800,0
20240930,103200,139143450,22800,22800,22800,22800,100
20240930,103100,136863450,22900,22850,22900,22850,25
20240930,103000,136291000,22850,22850,22850,22850,9
20240930,102900,136085350,22800,22800,22800,22800,0
20240930,102800,136085350,22800,22800,22800,22800,30
20240930,102700,135401350,22900,22900,22900,22900,0
20240930,102600,135401350,22900,22900,22900,22900,0
20240930,102500,135401350,22900,22900,22900,22900,0
20240930,102400,135401350,22900,22900,22900,22900,26
20240930,102300,134805950,22900,22900,22900,22900,0
20240930,102200,134805950,22900,22900,22900,22900,0
20240930,102100,134805950,22900,22900,22900,22900,0
20240930,102000,134805950,22900,22900,22900,22900,0
20240930,101900,134805950,22900,22800,22900,22800,42
20240930,101800,133845850,22850,22800,22850,22800,525
20240930,101700,121849900,22800,22800,22800,22800,0
20240930,101600,121849900,22800,22850,22850,22800,2
20240930,101500,121804250,22850,22850,22850,22850,0
20240930,101400,121804250,22850,22850,22850,22850,0
20240930,101300,121804250,22850,22850,22850,22850,0
20240930,101200,121804250,22850,22900,22900,22800,53
20240930,101100,120595700,22900,22900,22900,22900,0
20240930,101000,120595700,22900,22900,22900,22900,0
20240930,100900,120595700,22900,22900,22900,22900,64
20240930,100800,119130100,22900,22900,22900,22900,25
20240930,100700,118557600,22800,22800,22800,22800,0
20240930,100600,118557600,22800,22800,22800,22800,1
20240930,100500,118534800,22850,22850,22850,22850,50
20240930,100400,117392300,22900,22900,22900,22900,0
20240930,100300,117392300,22900,22850,22900,22850,75
20240930,100200,115678050,22850,22850,22850,22850,100
20240930,100100,113393050,22850,22850,22850,22850,25
20240930,100000,112821800,22850,22750,22850,22750,4
20240930,095900,112730600,22750,22750,22750,22750,26
20240930,095800,112139100,22850,22750,22850,22700,35
20240930,095700,111340700,22750,22750,22750,22750,0
20240930,095600,111340700,22750,22750,22750,22750,26
20240930,095500,110749200,22850,22850,22850,22850,0
20240930,095400,110749200,22850,22850,22850,22850,0
20240930,095300,110749200,22850,22800,22850,22800,25
20240930,095200,110178600,22800,22700,22800,22700,15
20240930,095100,109836700,22750,22750,22750,22750,3
20240930,095000,109768450,22750,22850,22850,22750,50
20240930,094900,108628450,22750,22750,22750,22750,0
20240930,094800,108628450,22750,22750,22750,22750,30
20240930,094700,107945950,22900,22900,22900,22900,0
20240930,094600,107945950,22900,22800,22900,22800,35
20240930,094500,107145350,22800,22800,22800,22750,69
20240930,094400,105574900,22850,22850,22850,22850,30
20240930,094300,104889400,22850,22800,22850,22800,10
20240930,094200,104661000,22800,22800,22800,22800,2
20240930,094100,104615400,22750,22750,22750,22750,0
20240930,094000,104615400,22750,22750,22750,22750,47
20240930,093900,103546150,22750,22750,22750,22750,0
20240930,093800,103546150,22750,22700,22750,22700,339
20240930,093700,95848350,22700,22700,22700,22700,0
20240930,093600,95848350,22700,22700,22750,22700,1006
20240930,093500,73012050,22750,22750,22750,22750,0
20240930,093400,73012050,22750,22750,22750,22750,129
20240930,093300,70077300,22850,22850,22850,22850,25
20240930,093200,69506050,22850,22850,22850,22850,0
20240930,093100,69506050,22850,22850,22850,22850,0
20240930,093000,69506050,22850,22850,22850,22850,1
20240930,092900,69483200,22900,22900,22900,22900,8
20240930,092800,69300000,22850,22750,22850,22750,300
20240930,092700,62449500,22750,22750,22750,22750,42
20240930,092600,61494000,22750,22750,22750,22750,4
20240930,092500,61403000,22750,22750,22850,22750,296
20240930,092400,54657200,22800,22700,22800,22700,72
20240930,092300,53017800,22750,22750,22750,22750,1
20240930,092200,52995050,22700,22700,22700,22700,0
20240930,092100,52995050,22700,22700,22700,22700,0
20240930,092000,52995050,22700,22700,22700,22700,0
20240930,091900,52995050,22700,22750,22750,22700,103
20240930,091800,50652450,22850,22850,22850,22850,0
20240930,091700,50652450,22850,22850,22850,22850,601
20240930,091600,36919600,22850,22850,22850,22850,1
20240930,091500,36896750,22750,22800,22800,22750,113
20240930,091400,34320900,22700,22700,22700,22700,21
20240930,091300,33844200,22650,22700,22700,22650,150
20240930,091200,30442700,22650,22650,22650,22650,0
20240930,091100,30442700,22650,22850,22850,22650,554
20240930,091000,17876750,22700,22700,22700,22700,0
20240930,090900,17876750,22700,22700,22700,22700,15
20240930,090800,17536250,22700,22700,22700,22700,83
20240930,090700,15652150,22700,22850,22850,22700,369
20240930,090600,7256600,23000,23000,23000,23000,1
20240930,090500,7233600,22850,22900,22900,22850,280
20240930,090400,830550,22900,22900,22900,22900,0
20240930,090300,830550,22900,22950,22950,22900,5
20240930,090200,716000,23000,23050,23050,23000,22
20240930,090100,209200,23200,23200,23200,23200,0
20240930,090000,209200,23200,23250,23250,23200,9