KissMeData/005290/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,184500,6717687700,29000,29000,29000,29000,4788
20240930,184400,6717687700,29000,29000,29000,29000,0
20240930,184300,6717687700,29000,29000,29000,29000,0
20240930,184200,6717687700,29000,29000,29000,29000,0
20240930,184100,6717687700,29000,29000,29000,29000,0
20240930,184000,6717687700,29000,29000,29000,29000,0
20240930,183900,6717687700,29000,29000,29000,29000,0
20240930,183800,6717687700,29000,29000,29000,29000,0
20240930,183700,6717687700,29000,29000,29000,29000,0
20240930,183600,6717687700,29000,29000,29000,29000,0
20240930,183500,6717687700,29000,29000,29000,29000,0
20240930,183400,6717687700,29000,29000,29000,29000,0
20240930,183300,6717687700,29000,29000,29000,29000,0
20240930,183200,6717687700,29000,29000,29000,29000,0
20240930,183100,6717687700,29000,29000,29000,29000,0
20240930,183000,6717687700,29000,29000,29000,29000,0
20240930,182900,6717687700,29000,29000,29000,29000,0
20240930,182800,6717687700,29000,29000,29000,29000,0
20240930,182700,6717687700,29000,29000,29000,29000,0
20240930,182600,6717687700,29000,29000,29000,29000,0
20240930,182500,6717687700,29000,29000,29000,29000,0
20240930,182400,6717687700,29000,29000,29000,29000,0
20240930,182300,6717687700,29000,29000,29000,29000,0
20240930,182200,6717687700,29000,29000,29000,29000,0
20240930,182100,6717687700,29000,29000,29000,29000,0
20240930,182000,6717687700,29000,29000,29000,29000,0
20240930,181900,6717687700,29000,29000,29000,29000,0
20240930,181800,6717687700,29000,29000,29000,29000,0
20240930,181700,6717687700,29000,29000,29000,29000,0
20240930,181600,6717687700,29000,29000,29000,29000,0
20240930,181500,6717687700,29000,29000,29000,29000,4788
20240930,181400,6717687700,29000,29000,29000,29000,0
20240930,181300,6717687700,29000,29000,29000,29000,0
20240930,181200,6717687700,29000,29000,29000,29000,0
20240930,181100,6717687700,29000,29000,29000,29000,0
20240930,181000,6717687700,29000,29000,29000,29000,0
20240930,180900,6717687700,29000,29000,29000,29000,0
20240930,180800,6717687700,29000,29000,29000,29000,0
20240930,180700,6717687700,29000,29000,29000,29000,0
20240930,180600,6717687700,29000,29000,29000,29000,0
20240930,180500,6717687700,29000,29000,29000,29000,0
20240930,180400,6717687700,29000,29000,29000,29000,0
20240930,180300,6717687700,29000,29000,29000,29000,0
20240930,180200,6717687700,29000,29000,29000,29000,0
20240930,180100,6717687700,29000,29000,29000,29000,0
20240930,180000,6717687700,29000,29000,29000,29000,0
20240930,175900,6717687700,29000,29000,29000,29000,0
20240930,175800,6717687700,29000,29000,29000,29000,0
20240930,175700,6717687700,29000,29000,29000,29000,0
20240930,175600,6717687700,29000,29000,29000,29000,0
20240930,175500,6717687700,29000,29000,29000,29000,0
20240930,175400,6717687700,29000,29000,29000,29000,0
20240930,175300,6717687700,29000,29000,29000,29000,0
20240930,175200,6717687700,29000,29000,29000,29000,0
20240930,175100,6717687700,29000,29000,29000,29000,0
20240930,175000,6717687700,29000,29000,29000,29000,0
20240930,174900,6717687700,29000,29000,29000,29000,0
20240930,174800,6717687700,29000,29000,29000,29000,0
20240930,174700,6717687700,29000,29000,29000,29000,0
20240930,174600,6717687700,29000,29000,29000,29000,0
20240930,174500,6717687700,29000,29000,29000,29000,4788
20240930,174400,6717687700,29000,29000,29000,29000,0
20240930,174300,6717687700,29000,29000,29000,29000,0
20240930,174200,6717687700,29000,29000,29000,29000,0
20240930,174100,6717687700,29000,29000,29000,29000,0
20240930,174000,6717687700,29000,29000,29000,29000,0
20240930,173900,6717687700,29000,29000,29000,29000,0
20240930,173800,6717687700,29000,29000,29000,29000,0
20240930,173700,6717687700,29000,29000,29000,29000,0
20240930,173600,6717687700,29000,29000,29000,29000,0
20240930,173500,6717687700,29000,29000,29000,29000,0
20240930,173400,6717687700,29000,29000,29000,29000,0
20240930,173300,6717687700,29000,29000,29000,29000,0
20240930,173200,6717687700,29000,29000,29000,29000,0
20240930,173100,6717687700,29000,29000,29000,29000,0
20240930,173000,6717687700,29000,29000,29000,29000,0
20240930,172900,6717687700,29000,29000,29000,29000,0
20240930,172800,6717687700,29000,29000,29000,29000,0
20240930,172700,6717687700,29000,29000,29000,29000,0
20240930,172600,6717687700,29000,29000,29000,29000,0
20240930,172500,6717687700,29000,29000,29000,29000,0
20240930,172400,6717687700,29000,29000,29000,29000,0
20240930,172300,6717687700,29000,29000,29000,29000,0
20240930,172200,6717687700,29000,29000,29000,29000,0
20240930,172100,6717687700,29000,29000,29000,29000,0
20240930,172000,6717687700,29000,29000,29000,29000,0
20240930,171900,6717687700,29000,29000,29000,29000,0
20240930,171800,6717687700,29000,29000,29000,29000,0
20240930,171700,6717687700,29000,29000,29000,29000,0
20240930,171600,6717687700,29000,29000,29000,29000,0
20240930,171500,6717687700,29000,29000,29000,29000,4788
20240930,171400,6717687700,29000,29000,29000,29000,0
20240930,171300,6717687700,29000,29000,29000,29000,0
20240930,171200,6717687700,29000,29000,29000,29000,0
20240930,171100,6717687700,29000,29000,29000,29000,0
20240930,171000,6717687700,29000,29000,29000,29000,0
20240930,170900,6717687700,29000,29000,29000,29000,0
20240930,170800,6717687700,29000,29000,29000,29000,0
20240930,170700,6717687700,29000,29000,29000,29000,0
20240930,170600,6717687700,29000,29000,29000,29000,0
20240930,170500,6717687700,29000,29000,29000,29000,0
20240930,170400,6717687700,29000,29000,29000,29000,0
20240930,170300,6717687700,29000,29000,29000,29000,0
20240930,170200,6717687700,29000,29000,29000,29000,0
20240930,170100,6717687700,29000,29000,29000,29000,0
20240930,170000,6717687700,29000,29000,29000,29000,0
20240930,165900,6717687700,29000,29000,29000,29000,0
20240930,165800,6717687700,29000,29000,29000,29000,0
20240930,165700,6717687700,29000,29000,29000,29000,0
20240930,165600,6717687700,29000,29000,29000,29000,0
20240930,165500,6717687700,29000,29000,29000,29000,0
20240930,165400,6717687700,29000,29000,29000,29000,0
20240930,165300,6717687700,29000,29000,29000,29000,0
20240930,165200,6717687700,29000,29000,29000,29000,0
20240930,165100,6717687700,29000,29000,29000,29000,0
20240930,165000,6717687700,29000,29000,29000,29000,0
20240930,164900,6717687700,29000,29000,29000,29000,0
20240930,164800,6717687700,29000,29000,29000,29000,0
20240930,164700,6717687700,29000,29000,29000,29000,0
20240930,164600,6717687700,29000,29000,29000,29000,0
20240930,164500,6717687700,29000,29000,29000,29000,4788
20240930,164400,6717687700,29000,29000,29000,29000,0
20240930,164300,6717687700,29000,29000,29000,29000,0
20240930,164200,6717687700,29000,29000,29000,29000,0
20240930,164100,6717687700,29000,29000,29000,29000,0
20240930,164000,6717687700,29000,29000,29000,29000,0
20240930,163900,6717687700,29000,29000,29000,29000,0
20240930,163800,6717687700,29000,29000,29000,29000,0
20240930,163700,6717687700,29000,29000,29000,29000,0
20240930,163600,6717687700,29000,29000,29000,29000,0
20240930,163500,6717687700,29000,29000,29000,29000,0
20240930,163400,6717687700,29000,29000,29000,29000,0
20240930,163300,6717687700,29000,29000,29000,29000,0
20240930,163200,6717687700,29000,29000,29000,29000,0
20240930,163100,6717687700,29000,29000,29000,29000,0
20240930,163000,6717687700,29000,29000,29000,29000,0
20240930,162900,6717687700,29000,29000,29000,29000,0
20240930,162800,6717687700,29000,29000,29000,29000,0
20240930,162700,6717687700,29000,29000,29000,29000,0
20240930,162600,6717687700,29000,29000,29000,29000,0
20240930,162500,6717687700,29000,29000,29000,29000,0
20240930,162400,6717687700,29000,29000,29000,29000,0
20240930,162300,6717687700,29000,29000,29000,29000,0
20240930,162200,6717687700,29000,29000,29000,29000,0
20240930,162100,6717687700,29000,29000,29000,29000,0
20240930,162000,6717687700,29000,29000,29000,29000,0
20240930,161900,6717687700,29000,29000,29000,29000,0
20240930,161800,6717687700,29000,29000,29000,29000,0
20240930,161700,6717687700,29000,29000,29000,29000,0
20240930,161600,6717687700,29000,29000,29000,29000,0
20240930,161500,6717687700,29000,29000,29000,29000,4788
20240930,161400,6717687700,29000,29000,29000,29000,0
20240930,161300,6717687700,29000,29000,29000,29000,0
20240930,161200,6717687700,29000,29000,29000,29000,0
20240930,161100,6717687700,29000,29000,29000,29000,0
20240930,161000,6717687700,29000,29000,29000,29000,0
20240930,160900,6717687700,29000,29000,29000,29000,0
20240930,160800,6717687700,29000,29000,29000,29000,0
20240930,160700,6717687700,29000,29000,29000,29000,0
20240930,160600,6717687700,29000,29000,29000,29000,0
20240930,160500,6717687700,29000,29000,29000,29000,0
20240930,160400,6717687700,29000,29000,29000,29000,0
20240930,160300,6717687700,29000,29000,29000,29000,0
20240930,160200,6717687700,29000,29000,29000,29000,0
20240930,160100,6717687700,29000,29000,29000,29000,0
20240930,160000,6717687700,29000,29000,29000,29000,0
20240930,155900,6717687700,29000,29000,29000,29000,0
20240930,155800,6717687700,29000,29000,29000,29000,0
20240930,155700,6717687700,29000,29000,29000,29000,0
20240930,155600,6717687700,29000,29000,29000,29000,0
20240930,155500,6717687700,29000,29000,29000,29000,0
20240930,155400,6717687700,29000,29000,29000,29000,0
20240930,155300,6717687700,29000,29000,29000,29000,0
20240930,155200,6717687700,29000,29000,29000,29000,0
20240930,155100,6717687700,29000,29000,29000,29000,0
20240930,155000,6717687700,29000,29000,29000,29000,0
20240930,154900,6717687700,29000,29000,29000,29000,0
20240930,154800,6717687700,29000,29000,29000,29000,0
20240930,154700,6717687700,29000,29000,29000,29000,0
20240930,154600,6717687700,29000,29000,29000,29000,0
20240930,154500,6717687700,29000,29000,29000,29000,4788
20240930,154400,6717687700,29000,29000,29000,29000,0
20240930,154300,6717687700,29000,29000,29000,29000,0
20240930,154200,6717687700,29000,29000,29000,29000,0
20240930,154100,6717687700,29000,29000,29000,29000,0
20240930,154000,6717687700,29000,29000,29000,29000,0
20240930,153900,6717687700,29000,29000,29000,29000,0
20240930,153800,6717687700,29000,29000,29000,29000,0
20240930,153700,6717687700,29000,29000,29000,29000,0
20240930,153600,6717687700,29000,29000,29000,29000,0
20240930,153500,6717687700,29000,29000,29000,29000,0
20240930,153400,6717687700,29000,29000,29000,29000,0
20240930,153300,6717687700,29000,29000,29000,29000,0
20240930,153200,6717687700,29000,29000,29000,29000,0
20240930,153100,6717687700,29000,29000,29000,29000,0
20240930,153000,6717687700,29000,29000,29000,29000,4788
20240930,152900,6578835700,29250,29250,29250,29250,0
20240930,152800,6578835700,29250,29250,29250,29250,0
20240930,152700,6578835700,29250,29250,29250,29250,0
20240930,152600,6578835700,29250,29250,29250,29250,0
20240930,152500,6578835700,29250,29250,29250,29250,0
20240930,152400,6578835700,29250,29250,29250,29250,0
20240930,152300,6578835700,29250,29250,29250,29250,0
20240930,152200,6578835700,29250,29250,29250,29250,0
20240930,152100,6578835700,29250,29250,29250,29250,0
20240930,152000,6578835700,29250,29250,29250,29250,0
20240930,151900,6578835700,29250,29150,29250,29100,1395
20240930,151800,6538191350,29150,29150,29250,29150,454
20240930,151700,6524944050,29200,29250,29250,29150,1110
20240930,151600,6492536350,29250,29150,29250,29150,381
20240930,151500,6481428850,29250,29150,29250,29150,517
20240930,151400,6466309550,29150,29150,29250,29150,695
20240930,151300,6446025900,29200,29300,29300,29200,496
20240930,151200,6431525500,29200,29200,29300,29150,1094
20240930,151100,6399571250,29200,29200,29250,29200,1032
20240930,151000,6369408050,29250,29250,29250,29200,593
20240930,150900,6352065200,29250,29200,29250,29150,1155
20240930,150800,6318335050,29200,29200,29200,29150,362
20240930,150700,6307764750,29200,29200,29200,29100,582
20240930,150600,6290804850,29200,29150,29200,29100,1358
20240930,150500,6251210250,29200,29200,29200,29150,755
20240930,150400,6229170850,29200,29200,29200,29200,343
20240930,150300,6219155250,29150,29150,29200,29150,907
20240930,150200,6192713850,29150,29100,29150,29100,376
20240930,150100,6181757250,29100,29250,29250,29100,1271
20240930,150000,6144688350,29200,29150,29250,29150,1330
20240930,145900,6105833550,29200,29150,29200,29100,731
20240930,145800,6084508650,29200,29200,29200,29150,318
20240930,145700,6075235350,29150,29150,29150,29100,427
20240930,145600,6062788600,29150,29150,29150,29100,333
20240930,145500,6053081700,29150,29100,29150,29100,348
20240930,145400,6042953300,29100,29150,29150,29050,819
20240930,145300,6019108300,29200,29150,29200,29100,1413
20240930,145200,5977939850,29100,29100,29150,29100,107
20240930,145100,5974824750,29150,29200,29200,29100,1132
20240930,145000,5941865650,29200,29150,29200,29150,356
20240930,144900,5931487100,29150,29200,29200,29150,345
20240930,144800,5921413200,29150,29150,29150,29150,493
20240930,144700,5907042250,29150,29150,29150,29150,334
20240930,144600,5897306150,29150,29200,29200,29100,1494
20240930,144500,5853781950,29200,29200,29200,29200,518
20240930,144400,5838656350,29150,29200,29200,29100,1559
20240930,144300,5793194050,29200,29150,29200,29150,453
20240930,144200,5779985350,29150,29200,29200,29100,442
20240930,144100,5767097750,29200,29150,29200,29100,464
20240930,144000,5753571150,29150,29150,29150,29100,456
20240930,143900,5740279300,29150,29150,29150,29100,157
20240930,143800,5735703750,29150,29150,29150,29100,428
20240930,143700,5723227600,29150,29150,29150,29150,346
20240930,143600,5713141700,29150,29150,29150,29100,338
20240930,143500,5703289050,29150,29150,29150,29100,79
20240930,143400,5700987200,29100,29100,29150,29050,191
20240930,143300,5695429850,29150,29100,29150,29100,523
20240930,143200,5680191700,29150,29150,29150,29100,585
20240930,143100,5663146500,29150,29150,29150,29100,747
20240930,143000,5641378000,29100,29150,29150,29100,642
20240930,142900,5622674350,29150,29150,29150,29100,314
20240930,142800,5613530050,29150,29100,29150,29100,640
20240930,142700,5594884700,29150,29150,29150,29100,497
20240930,142600,5580398950,29150,29150,29150,29100,199
20240930,142500,5574600700,29150,29100,29150,29100,1192
20240930,142400,5539905600,29100,29050,29100,29050,1251
20240930,142300,5503557600,29050,29050,29050,29000,104
20240930,142200,5500536450,29050,29050,29050,29000,212
20240930,142100,5494378900,29000,29050,29050,29000,259
20240930,142000,5486864450,29000,29000,29050,29000,639
20240930,141900,5468330800,29000,29050,29050,29000,199
20240930,141800,5462556750,29050,29050,29050,29000,53
20240930,141700,5461017150,29050,29050,29050,29050,44
20240930,141600,5459738950,29050,29050,29050,29000,221
20240930,141500,5453327400,29050,29050,29050,29050,251
20240930,141400,5446035850,29050,29100,29100,29050,978
20240930,141300,5417621900,29100,29100,29100,29050,315
20240930,141200,5408460900,29100,29100,29100,29100,157
20240930,141100,5403892200,29100,29050,29100,29050,176
20240930,141000,5398771600,29050,29050,29050,29000,589
20240930,140900,5381661200,29100,29050,29100,29050,50
20240930,140800,5380206250,29100,29050,29100,28950,2918
20240930,140700,5295483500,29050,28950,29050,28950,216
20240930,140600,5289211350,29000,28950,29050,28950,3158
20240930,140500,5197624100,29000,28900,29000,28900,2101
20240930,140400,5136895650,28950,28950,29000,28900,377
20240930,140300,5125987900,29000,29000,29000,28950,462
20240930,140200,5112610350,28950,28950,29000,28950,153
20240930,140100,5108179050,28950,29000,29000,28950,340
20240930,140000,5098333900,28950,28950,29000,28900,401
20240930,135900,5086726550,28950,28900,29000,28900,377
20240930,135800,5075815250,28950,28950,28950,28900,400
20240930,135700,5064253050,28950,29000,29000,28950,1317
20240930,135600,5026125350,28950,29000,29050,28950,1443
20240930,135500,4984285700,29000,29000,29050,29000,343
20240930,135400,4974333050,29000,28950,29050,28950,874
20240930,135300,4948974050,29000,28950,29000,28900,704
20240930,135200,4928586050,29000,28950,29000,28950,358
20240930,135100,4918220500,28950,28950,29000,28900,337
20240930,135000,4908467100,28900,28950,29000,28900,4219
20240930,134900,4786336200,28950,28950,29050,28950,278
20240930,134800,4778284150,28950,29000,29050,28950,1336
20240930,134700,4739545400,29000,29000,29100,29000,1548
20240930,134600,4694650700,29000,29050,29150,29000,1628
20240930,134500,4647358500,29100,29150,29150,29050,296
20240930,134400,4638746600,29150,29150,29150,29150,28
20240930,134300,4637930400,29150,29100,29150,29100,11
20240930,134200,4637609800,29050,29150,29150,29050,482
20240930,134100,4623585400,29100,29150,29150,29100,117
20240930,134000,4620176350,29150,29150,29150,29150,31
20240930,133900,4619272700,29150,29150,29150,29100,101
20240930,133800,4616329550,29100,29100,29150,29100,114
20240930,133700,4613009700,29100,29150,29150,29100,89
20240930,133600,4610416250,29100,29150,29150,29100,46
20240930,133500,4609076200,29150,29150,29200,29100,30
20240930,133400,4608200900,29150,29150,29150,29100,479
20240930,133300,4594239450,29150,29150,29150,29150,11
20240930,133200,4593918800,29150,29100,29150,29050,340
20240930,133100,4584027200,29100,29200,29200,29050,1594
20240930,133000,4537650850,29150,29200,29200,29100,34
20240930,132900,4536659250,29150,29150,29150,29100,35
20240930,132800,4535639200,29200,29200,29200,29100,65
20240930,132700,4533743750,29200,29200,29200,29200,17
20240930,132600,4533247350,29100,29150,29200,29100,92
20240930,132500,4530565600,29100,29200,29200,29100,43
20240930,132400,4529312100,29150,29150,29150,29100,1026
20240930,132300,4499414150,29150,29250,29250,29150,81
20240930,132200,4497049600,29150,29250,29250,29150,689
20240930,132100,4476935950,29200,29250,29250,29200,40
20240930,132000,4475766600,29250,29250,29250,29200,113
20240930,131900,4472462350,29250,29250,29250,29200,48
20240930,131800,4471059150,29250,29250,29250,29200,33
20240930,131700,4470094150,29250,29250,29250,29200,44
20240930,131600,4468808000,29250,29250,29250,29250,39
20240930,131500,4467667250,29250,29250,29250,29200,101
20240930,131400,4464714300,29250,29250,29250,29200,25
20240930,131300,4463983250,29200,29250,29250,29200,222
20240930,131200,4457499350,29250,29200,29250,29200,86
20240930,131100,4454985200,29250,29250,29250,29250,52
20240930,131000,4453464200,29200,29250,29250,29200,191
20240930,130900,4447883800,29250,29250,29250,29200,37
20240930,130800,4446802450,29250,29250,29250,29250,58
20240930,130700,4445105950,29200,29250,29250,29200,93
20240930,130600,4442386750,29250,29250,29250,29200,86
20240930,130500,4439872100,29200,29250,29250,29200,131
20240930,130400,4436043800,29250,29200,29250,29200,21
20240930,130300,4435430050,29250,29250,29300,29200,21
20240930,130200,4434815300,29250,29200,29250,29200,568
20240930,130100,4418202900,29250,29250,29250,29250,13
20240930,130000,4417822650,29200,29250,29250,29150,198
20240930,125900,4412042100,29150,29150,29150,29150,0
20240930,125800,4412042100,29150,29200,29200,29150,77
20240930,125700,4409795050,29150,29250,29250,29150,50
20240930,125600,4408334650,29200,29200,29200,29150,114
20240930,125500,4405006900,29150,29150,29200,29150,47
20240930,125400,4403636300,29150,29150,29200,29150,98
20240930,125300,4400778500,29150,29200,29200,29150,184
20240930,125200,4395406800,29200,29250,29250,29150,963
20240930,125100,4367291400,29200,29250,29250,29200,83
20240930,125000,4364867100,29250,29300,29300,29200,94
20240930,124900,4362116350,29250,29250,29250,29250,19
20240930,124800,4361560600,29250,29250,29250,29200,287
20240930,124700,4353168450,29250,29300,29300,29200,97
20240930,124600,4350331750,29250,29250,29250,29200,265
20240930,124500,4342583250,29300,29250,29300,29250,11
20240930,124400,4342261450,29250,29250,29250,29200,38
20240930,124300,4341150050,29200,29250,29250,29200,121
20240930,124200,4337615650,29300,29200,29300,29200,53
20240930,124100,4336063550,29250,29250,29250,29250,18
20240930,124000,4335537050,29300,29200,29300,29200,132
20240930,123900,4331678150,29200,29250,29250,29200,372
20240930,123800,4320800600,29250,29250,29250,29200,321
20240930,123700,4311414500,29250,29250,29250,29250,47
20240930,123600,4310039750,29200,29250,29250,29200,612
20240930,123500,4292143200,29250,29250,29250,29200,152
20240930,123400,4287699400,29250,29250,29250,29250,67
20240930,123300,4285739650,29250,29200,29250,29200,51
20240930,123200,4284249900,29200,29250,29250,29200,422
20240930,123100,4271913600,29200,29250,29250,29200,762
20240930,123000,4249631900,29250,29250,29250,29250,87
20240930,122900,4247087150,29250,29250,29250,29200,70
20240930,122800,4245041300,29250,29250,29250,29250,118
20240930,122700,4241589800,29250,29250,29250,29200,303
20240930,122600,4232727550,29250,29150,29250,29150,608
20240930,122500,4214994800,29100,29100,29150,29100,26
20240930,122400,4214237700,29150,29150,29150,29100,159
20240930,122300,4209605650,29150,29100,29150,29050,579
20240930,122200,4192764550,29100,29150,29150,29100,51
20240930,122100,4191279950,29100,29100,29150,29100,101
20240930,122000,4188340250,29100,29150,29150,29100,1671
20240930,121900,4139712650,29150,29150,29150,29150,11
20240930,121800,4139392000,29150,29100,29150,29100,79
20240930,121700,4137092600,29150,29150,29150,29150,22
20240930,121600,4136451300,29150,29150,29150,29150,10
20240930,121500,4136159800,29150,29050,29150,29050,895
20240930,121400,4110137850,29050,29050,29050,29000,44
20240930,121300,4108861150,29000,29050,29050,29000,154
20240930,121200,4104394600,29000,29050,29050,29000,1174
20240930,121100,4070347500,29050,29050,29050,29050,10
20240930,121000,4070057000,29050,29000,29050,29000,2
20240930,120900,4069998950,28950,29000,29050,28950,1785
20240930,120800,4018291000,29000,29050,29050,29000,2342
20240930,120700,3950328650,29050,29100,29100,29050,302
20240930,120600,3941547500,29100,29100,29100,29100,42
20240930,120500,3940325300,29100,29100,29100,29050,67
20240930,120400,3938376550,29100,29100,29100,29100,12
20240930,120300,3938027350,29100,29100,29100,29100,28
20240930,120200,3937212550,29050,29100,29150,29050,51
20240930,120100,3935728950,29100,29100,29100,29100,51
20240930,120000,3934244850,29050,29100,29100,29050,48
20240930,115900,3932849050,29150,29150,29150,29150,12
20240930,115800,3932499250,29050,29050,29050,29050,40
20240930,115700,3931337250,29050,29100,29100,29050,127
20240930,115600,3927647350,29050,29150,29150,29050,95
20240930,115500,3924883700,29100,29100,29100,29050,175
20240930,115400,3919796500,29100,29150,29150,29100,182
20240930,115300,3914498000,29150,29150,29150,29150,10
20240930,115200,3914206500,29100,29150,29150,29050,568
20240930,115100,3897682100,29150,29150,29150,29150,10
20240930,115000,3897390600,29150,29100,29150,29100,57
20240930,114900,3895731300,29150,29150,29150,29100,221
20240930,114800,3889291150,29150,29150,29150,29150,11
20240930,114700,3888970500,29100,29150,29150,29100,160
20240930,114600,3884314000,29150,29150,29150,29150,11
20240930,114500,3883993350,29100,29150,29150,29100,1620
20240930,114400,3836848950,29150,29150,29150,29150,10
20240930,114300,3836557450,29150,29100,29150,29100,12
20240930,114200,3836207700,29150,29150,29150,29150,10
20240930,114100,3835916200,29150,29000,29150,29000,1296
20240930,114000,3798243200,29050,29000,29050,29000,239
20240930,113900,3791311700,29050,29050,29050,29050,13
20240930,113800,3790934050,29050,29050,29050,29050,23
20240930,113700,3790265900,29050,29050,29050,29000,516
20240930,113600,3775300700,29050,29050,29050,29050,46
20240930,113500,3773964400,29050,29050,29050,29050,56
20240930,113400,3772337600,29100,29050,29100,29050,47
20240930,113300,3770970450,29100,29050,29100,29000,67
20240930,113200,3769023600,29050,29050,29050,29050,98
20240930,113100,3766176700,29050,29050,29050,29050,41
20240930,113000,3764985650,29050,29050,29050,29050,59
20240930,112900,3763271700,29050,29050,29050,29050,68
20240930,112800,3761296300,29050,29050,29050,29050,11
20240930,112700,3760976750,29050,29050,29050,29000,138
20240930,112600,3756970350,29050,29050,29050,29050,55
20240930,112500,3755372600,29050,29050,29050,29050,56
20240930,112400,3753745800,29050,29050,29050,29050,10
20240930,112300,3753455300,29050,29050,29050,29050,13
20240930,112200,3753077650,29050,29050,29050,29000,19
20240930,112100,3752526050,29050,29000,29050,28950,180
20240930,112000,3747305700,29000,29000,29000,28950,224
20240930,111900,3740810100,29000,29000,29000,29000,52
20240930,111800,3739302100,28950,29000,29000,28950,57
20240930,111700,3737649150,28950,29000,29000,28950,102
20240930,111600,3734695700,29000,29000,29000,29000,17
20240930,111500,3734202700,29000,29000,29000,29000,34
20240930,111400,3733216700,28950,28900,28950,28900,441
20240930,111300,3720450900,28900,28950,28950,28900,20
20240930,111200,3719872150,28950,28900,28950,28900,120
20240930,111100,3716400200,28950,28950,28950,28900,312
20240930,111000,3707380300,28950,28950,29000,28950,2128
20240930,110900,3645774200,29000,29050,29050,28950,5487
20240930,110800,3486652050,29050,29050,29050,29000,232
20240930,110700,3479912600,29050,29000,29050,29000,533
20240930,110600,3464455050,29050,29050,29050,29000,491
20240930,110500,3450214500,29050,29050,29050,29000,317
20240930,110400,3441020250,29050,29050,29050,29000,2091
20240930,110300,3380278750,29050,29050,29050,29000,67
20240930,110200,3378332850,29000,29050,29050,29000,294
20240930,110100,3369798100,29050,29050,29100,29050,1518
20240930,110000,3325698100,29100,29050,29100,29050,156
20240930,105900,3321160500,29100,29050,29100,29050,86
20240930,105800,3318661700,29100,29050,29100,29050,12
20240930,105700,3318312550,29100,29100,29100,29050,3025
20240930,105600,3230325750,29100,29050,29100,29050,51
20240930,105500,3228843650,29100,29100,29100,29050,26
20240930,105400,3228087550,29100,29100,29100,29050,178
20240930,105300,3222915950,29100,29100,29100,29100,83
20240930,105200,3220500650,29100,29150,29150,29050,1196
20240930,105100,3185697000,29150,29100,29150,29100,225
20240930,105000,3179148950,29150,29150,29150,29100,22
20240930,104900,3178508050,29150,29150,29150,29150,39
20240930,104800,3177371200,29150,29200,29200,29150,67
20240930,104700,3175417650,29200,29200,29200,29200,102
20240930,104600,3172439250,29150,29150,29150,29150,822
20240930,104500,3148477950,29150,29200,29200,29100,1391
20240930,104400,3107949850,29200,29200,29250,29200,203
20240930,104300,3102021700,29200,29250,29300,29200,1424
20240930,104200,3060373050,29300,29300,29300,29250,216
20240930,104100,3054045650,29300,29250,29300,29250,233
20240930,104000,3047229600,29300,29300,29300,29300,16
20240930,103900,3046760800,29300,29250,29300,29250,56
20240930,103800,3045122300,29300,29300,29300,29300,19
20240930,103700,3044565600,29300,29300,29300,29300,428
20240930,103600,3032025200,29250,29300,29300,29250,674
20240930,103500,3012306450,29300,29300,29350,29300,1614
20240930,103400,2965015750,29300,29350,29350,29300,646
20240930,103300,2946086800,29300,29300,29350,29300,557
20240930,103200,2929766650,29300,29300,29300,29300,63
20240930,103100,2927920750,29300,29250,29300,29250,552
20240930,103000,2911770250,29250,29150,29250,29150,776
20240930,102900,2889122850,29150,29150,29150,29150,88
20240930,102800,2886557650,29150,29100,29150,29100,11
20240930,102700,2886237050,29150,29150,29150,29100,154
20240930,102600,2881753450,29150,29100,29150,29100,121
20240930,102500,2878231800,29150,29150,29150,29100,254
20240930,102400,2870836850,29150,29100,29150,29100,43
20240930,102300,2869585000,29150,29150,29150,29100,308
20240930,102200,2860608300,29100,29150,29150,29100,33
20240930,102100,2859647450,29150,29150,29150,29100,432
20240930,102000,2847073250,29150,29150,29150,29150,13
20240930,101900,2846694300,29100,29150,29150,29100,86
20240930,101800,2844188400,29150,29100,29150,29100,38
20240930,101700,2843081950,29100,29100,29150,29100,1705
20240930,101600,2793465800,29150,29100,29150,29100,29
20240930,101500,2792620750,29100,29150,29150,29100,60
20240930,101400,2790872450,29100,29150,29150,29100,434
20240930,101300,2778228850,29150,29150,29150,29100,65
20240930,101200,2776334700,29150,29150,29150,29150,315
20240930,101100,2767152450,29150,29150,29150,29150,219
20240930,101000,2760768600,29150,29100,29150,29100,31
20240930,100900,2759865950,29100,29100,29150,29050,231
20240930,100800,2753153550,29150,29100,29150,29100,103
20240930,100700,2750151600,29050,29150,29150,29050,98
20240930,100600,2747299250,29150,29100,29150,29100,292
20240930,100500,2738801000,29100,29150,29150,29100,136
20240930,100400,2734842600,29100,29100,29100,29100,203
20240930,100300,2728935300,29100,29150,29150,29100,16
20240930,100200,2728469450,29050,29100,29100,29050,2072
20240930,100100,2668176750,29050,29050,29100,29000,1394
20240930,100000,2627681250,29050,29100,29100,29000,2064
20240930,095900,2567720850,29050,29100,29100,29050,762
20240930,095800,2545565800,29100,29100,29100,29050,57
20240930,095700,2543908600,29100,29100,29100,29100,803
20240930,095600,2520541300,29100,29100,29150,29100,124
20240930,095500,2516932350,29100,29150,29150,29100,67
20240930,095400,2514980450,29100,29150,29150,29100,41
20240930,095300,2513786800,29100,29100,29100,29100,144
20240930,095200,2509596400,29050,29100,29100,29050,584
20240930,095100,2492622000,29100,29050,29150,29050,88
20240930,095000,2490062950,29050,29150,29150,29050,377
20240930,094900,2479101800,29100,29150,29150,29100,293
20240930,094800,2470566400,29200,29150,29200,29150,197
20240930,094700,2464822750,29150,29200,29200,29150,31
20240930,094600,2463917600,29250,29250,29250,29250,4
20240930,094500,2463800600,29250,29250,29250,29200,53
20240930,094400,2462252400,29250,29200,29250,29150,135
20240930,094300,2458313200,29200,29200,29250,29200,131
20240930,094200,2454487450,29200,29200,29200,29200,114
20240930,094100,2451158650,29200,29250,29250,29150,154
20240930,094000,2446663350,29250,29100,29250,29050,5052
20240930,093900,2299232500,29100,29100,29100,29050,160
20240930,093800,2294578550,29050,29050,29100,29050,331
20240930,093700,2284962350,29100,29100,29100,29100,12
20240930,093600,2284613150,29100,29100,29100,29100,933
20240930,093500,2257462850,29100,29100,29100,29100,283
20240930,093400,2249227550,29100,29150,29200,29100,1736
20240930,093300,2198655200,29200,29150,29200,29150,42
20240930,093200,2197429900,29150,29150,29200,29150,70
20240930,093100,2195388750,29200,29200,29200,29150,408
20240930,093000,2183493950,29200,29100,29200,29100,2807
20240930,092900,2101726600,29050,29100,29100,29050,2355
20240930,092800,2033229200,29150,29150,29150,29150,128
20240930,092700,2029498000,29150,29100,29150,29100,162
20240930,092600,2024776750,29150,29150,29150,29100,574
20240930,092500,2008072000,29100,29100,29150,29100,755
20240930,092400,1986101450,29050,29100,29100,29050,94
20240930,092300,1983366150,29100,29100,29150,29050,2293
20240930,092200,1916644850,29100,29100,29100,29050,334
20240930,092100,1906933750,29100,29150,29150,29100,3929
20240930,092000,1792539200,29200,29200,29200,29200,23
20240930,091900,1791867600,29200,29200,29250,29200,803
20240930,091800,1768419250,29250,29350,29400,29250,3054
20240930,091700,1678876750,29400,29250,29400,29250,1316
20240930,091600,1640274950,29300,29300,29300,29200,503
20240930,091500,1625539000,29300,29300,29300,29200,1594
20240930,091400,1578889950,29250,29200,29250,29150,2287
20240930,091300,1512075300,29150,29250,29250,29150,1009
20240930,091200,1482620250,29200,29200,29250,29200,276
20240930,091100,1474560800,29250,29450,29450,29250,1907
20240930,091000,1418586850,29450,29200,29500,29200,24006
20240930,090900,715081850,29200,29100,29200,29100,1065
20240930,090800,683998650,29100,29200,29200,29100,1369
20240930,090700,644094700,29150,29150,29150,29000,4817
20240930,090600,503969250,29150,29100,29150,29100,1212
20240930,090500,468658800,29100,29150,29200,29100,1441
20240930,090400,426646400,29200,29300,29300,29150,4685
20240930,090300,289759400,29300,29400,29400,29250,2475
20240930,090200,217227900,29350,29550,29550,29350,2209
20240930,090100,152269750,29500,29500,29550,29500,446
20240930,090000,139112350,29500,29650,29650,29400,4698