KissMeData/023590/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,190800,964025370,18220,18220,18220,18220,2093
20240925,190700,964025370,18220,18220,18220,18220,0
20240925,190600,964025370,18220,18220,18220,18220,0
20240925,190500,964025370,18220,18220,18220,18220,0
20240925,190400,964025370,18220,18220,18220,18220,0
20240925,190300,964025370,18220,18220,18220,18220,0
20240925,190200,964025370,18220,18220,18220,18220,0
20240925,190100,964025370,18220,18220,18220,18220,0
20240925,190000,964025370,18220,18220,18220,18220,0
20240925,185900,964025370,18220,18220,18220,18220,0
20240925,185800,964025370,18220,18220,18220,18220,0
20240925,185700,964025370,18220,18220,18220,18220,0
20240925,185600,964025370,18220,18220,18220,18220,0
20240925,185500,964025370,18220,18220,18220,18220,0
20240925,185400,964025370,18220,18220,18220,18220,0
20240925,185300,964025370,18220,18220,18220,18220,0
20240925,185200,964025370,18220,18220,18220,18220,0
20240925,185100,964025370,18220,18220,18220,18220,0
20240925,185000,964025370,18220,18220,18220,18220,0
20240925,184900,964025370,18220,18220,18220,18220,0
20240925,184800,964025370,18220,18220,18220,18220,0
20240925,184700,964025370,18220,18220,18220,18220,0
20240925,184600,964025370,18220,18220,18220,18220,0
20240925,184500,964025370,18220,18220,18220,18220,0
20240925,184400,964025370,18220,18220,18220,18220,0
20240925,184300,964025370,18220,18220,18220,18220,0
20240925,184200,964025370,18220,18220,18220,18220,0
20240925,184100,964025370,18220,18220,18220,18220,0
20240925,184000,964025370,18220,18220,18220,18220,0
20240925,183900,964025370,18220,18220,18220,18220,0
20240925,183800,964025370,18220,18220,18220,18220,2093
20240925,183700,964025370,18220,18220,18220,18220,0
20240925,183600,964025370,18220,18220,18220,18220,0
20240925,183500,964025370,18220,18220,18220,18220,0
20240925,183400,964025370,18220,18220,18220,18220,0
20240925,183300,964025370,18220,18220,18220,18220,0
20240925,183200,964025370,18220,18220,18220,18220,0
20240925,183100,964025370,18220,18220,18220,18220,0
20240925,183000,964025370,18220,18220,18220,18220,0
20240925,182900,964025370,18220,18220,18220,18220,0
20240925,182800,964025370,18220,18220,18220,18220,0
20240925,182700,964025370,18220,18220,18220,18220,0
20240925,182600,964025370,18220,18220,18220,18220,0
20240925,182500,964025370,18220,18220,18220,18220,0
20240925,182400,964025370,18220,18220,18220,18220,0
20240925,182300,964025370,18220,18220,18220,18220,0
20240925,182200,964025370,18220,18220,18220,18220,0
20240925,182100,964025370,18220,18220,18220,18220,0
20240925,182000,964025370,18220,18220,18220,18220,0
20240925,181900,964025370,18220,18220,18220,18220,0
20240925,181800,964025370,18220,18220,18220,18220,0
20240925,181700,964025370,18220,18220,18220,18220,0
20240925,181600,964025370,18220,18220,18220,18220,0
20240925,181500,964025370,18220,18220,18220,18220,0
20240925,181400,964025370,18220,18220,18220,18220,0
20240925,181300,964025370,18220,18220,18220,18220,0
20240925,181200,964025370,18220,18220,18220,18220,0
20240925,181100,964025370,18220,18220,18220,18220,0
20240925,181000,964025370,18220,18220,18220,18220,0
20240925,180900,964025370,18220,18220,18220,18220,0
20240925,180800,964025370,18220,18220,18220,18220,2093
20240925,180700,964025370,18220,18220,18220,18220,0
20240925,180600,964025370,18220,18220,18220,18220,0
20240925,180500,964025370,18220,18220,18220,18220,0
20240925,180400,964025370,18220,18220,18220,18220,0
20240925,180300,964025370,18220,18220,18220,18220,0
20240925,180200,964025370,18220,18220,18220,18220,0
20240925,180100,964025370,18220,18220,18220,18220,0
20240925,180000,964025370,18220,18220,18220,18220,0
20240925,175900,964025370,18220,18220,18220,18220,0
20240925,175800,964025370,18220,18220,18220,18220,0
20240925,175700,964025370,18220,18220,18220,18220,0
20240925,175600,964025370,18220,18220,18220,18220,0
20240925,175500,964025370,18220,18220,18220,18220,0
20240925,175400,964025370,18220,18220,18220,18220,0
20240925,175300,964025370,18220,18220,18220,18220,0
20240925,175200,964025370,18220,18220,18220,18220,0
20240925,175100,964025370,18220,18220,18220,18220,0
20240925,175000,964025370,18220,18220,18220,18220,0
20240925,174900,964025370,18220,18220,18220,18220,0
20240925,174800,964025370,18220,18220,18220,18220,0
20240925,174700,964025370,18220,18220,18220,18220,0
20240925,174600,964025370,18220,18220,18220,18220,0
20240925,174500,964025370,18220,18220,18220,18220,0
20240925,174400,964025370,18220,18220,18220,18220,0
20240925,174300,964025370,18220,18220,18220,18220,0
20240925,174200,964025370,18220,18220,18220,18220,0
20240925,174100,964025370,18220,18220,18220,18220,0
20240925,174000,964025370,18220,18220,18220,18220,0
20240925,173900,964025370,18220,18220,18220,18220,0
20240925,173800,964025370,18220,18220,18220,18220,2093
20240925,173700,964025370,18220,18220,18220,18220,0
20240925,173600,964025370,18220,18220,18220,18220,0
20240925,173500,964025370,18220,18220,18220,18220,0
20240925,173400,964025370,18220,18220,18220,18220,0
20240925,173300,964025370,18220,18220,18220,18220,0
20240925,173200,964025370,18220,18220,18220,18220,0
20240925,173100,964025370,18220,18220,18220,18220,0
20240925,173000,964025370,18220,18220,18220,18220,0
20240925,172900,964025370,18220,18220,18220,18220,0
20240925,172800,964025370,18220,18220,18220,18220,0
20240925,172700,964025370,18220,18220,18220,18220,0
20240925,172600,964025370,18220,18220,18220,18220,0
20240925,172500,964025370,18220,18220,18220,18220,0
20240925,172400,964025370,18220,18220,18220,18220,0
20240925,172300,964025370,18220,18220,18220,18220,0
20240925,172200,964025370,18220,18220,18220,18220,0
20240925,172100,964025370,18220,18220,18220,18220,0
20240925,172000,964025370,18220,18220,18220,18220,0
20240925,171900,964025370,18220,18220,18220,18220,0
20240925,171800,964025370,18220,18220,18220,18220,0
20240925,171700,964025370,18220,18220,18220,18220,0
20240925,171600,964025370,18220,18220,18220,18220,0
20240925,171500,964025370,18220,18220,18220,18220,0
20240925,171400,964025370,18220,18220,18220,18220,0
20240925,171300,964025370,18220,18220,18220,18220,0
20240925,171200,964025370,18220,18220,18220,18220,0
20240925,171100,964025370,18220,18220,18220,18220,0
20240925,171000,964025370,18220,18220,18220,18220,0
20240925,170900,964025370,18220,18220,18220,18220,0
20240925,170800,964025370,18220,18220,18220,18220,2093
20240925,170700,964025370,18220,18220,18220,18220,0
20240925,170600,964025370,18220,18220,18220,18220,0
20240925,170500,964025370,18220,18220,18220,18220,0
20240925,170400,964025370,18220,18220,18220,18220,0
20240925,170300,964025370,18220,18220,18220,18220,0
20240925,170200,964025370,18220,18220,18220,18220,0
20240925,170100,964025370,18220,18220,18220,18220,0
20240925,170000,964025370,18220,18220,18220,18220,0
20240925,165900,964025370,18220,18220,18220,18220,0
20240925,165800,964025370,18220,18220,18220,18220,0
20240925,165700,964025370,18220,18220,18220,18220,0
20240925,165600,964025370,18220,18220,18220,18220,0
20240925,165500,964025370,18220,18220,18220,18220,0
20240925,165400,964025370,18220,18220,18220,18220,0
20240925,165300,964025370,18220,18220,18220,18220,0
20240925,165200,964025370,18220,18220,18220,18220,0
20240925,165100,964025370,18220,18220,18220,18220,0
20240925,165000,964025370,18220,18220,18220,18220,0
20240925,164900,964025370,18220,18220,18220,18220,0
20240925,164800,964025370,18220,18220,18220,18220,0
20240925,164700,964025370,18220,18220,18220,18220,0
20240925,164600,964025370,18220,18220,18220,18220,0
20240925,164500,964025370,18220,18220,18220,18220,0
20240925,164400,964025370,18220,18220,18220,18220,0
20240925,164300,964025370,18220,18220,18220,18220,0
20240925,164200,964025370,18220,18220,18220,18220,0
20240925,164100,964025370,18220,18220,18220,18220,0
20240925,164000,964025370,18220,18220,18220,18220,0
20240925,163900,964025370,18220,18220,18220,18220,0
20240925,163800,964025370,18220,18220,18220,18220,2093
20240925,163700,964025370,18220,18220,18220,18220,0
20240925,163600,964025370,18220,18220,18220,18220,0
20240925,163500,964025370,18220,18220,18220,18220,0
20240925,163400,964025370,18220,18220,18220,18220,0
20240925,163300,964025370,18220,18220,18220,18220,0
20240925,163200,964025370,18220,18220,18220,18220,0
20240925,163100,964025370,18220,18220,18220,18220,0
20240925,163000,964025370,18220,18220,18220,18220,0
20240925,162900,964025370,18220,18220,18220,18220,0
20240925,162800,964025370,18220,18220,18220,18220,0
20240925,162700,964025370,18220,18220,18220,18220,0
20240925,162600,964025370,18220,18220,18220,18220,0
20240925,162500,964025370,18220,18220,18220,18220,0
20240925,162400,964025370,18220,18220,18220,18220,0
20240925,162300,964025370,18220,18220,18220,18220,0
20240925,162200,964025370,18220,18220,18220,18220,0
20240925,162100,964025370,18220,18220,18220,18220,0
20240925,162000,964025370,18220,18220,18220,18220,0
20240925,161900,964025370,18220,18220,18220,18220,0
20240925,161800,964025370,18220,18220,18220,18220,0
20240925,161700,964025370,18220,18220,18220,18220,0
20240925,161600,964025370,18220,18220,18220,18220,0
20240925,161500,964025370,18220,18220,18220,18220,0
20240925,161400,964025370,18220,18220,18220,18220,0
20240925,161300,964025370,18220,18220,18220,18220,0
20240925,161200,964025370,18220,18220,18220,18220,0
20240925,161100,964025370,18220,18220,18220,18220,0
20240925,161000,964025370,18220,18220,18220,18220,0
20240925,160900,964025370,18220,18220,18220,18220,0
20240925,160800,964025370,18220,18220,18220,18220,2093
20240925,160700,964025370,18220,18220,18220,18220,0
20240925,160600,964025370,18220,18220,18220,18220,0
20240925,160500,964025370,18220,18220,18220,18220,0
20240925,160400,964025370,18220,18220,18220,18220,0
20240925,160300,964025370,18220,18220,18220,18220,0
20240925,160200,964025370,18220,18220,18220,18220,0
20240925,160100,964025370,18220,18220,18220,18220,0
20240925,160000,964025370,18220,18220,18220,18220,0
20240925,155900,964025370,18220,18220,18220,18220,0
20240925,155800,964025370,18220,18220,18220,18220,0
20240925,155700,964025370,18220,18220,18220,18220,0
20240925,155600,964025370,18220,18220,18220,18220,0
20240925,155500,964025370,18220,18220,18220,18220,0
20240925,155400,964025370,18220,18220,18220,18220,0
20240925,155300,964025370,18220,18220,18220,18220,0
20240925,155200,964025370,18220,18220,18220,18220,0
20240925,155100,964025370,18220,18220,18220,18220,0
20240925,155000,964025370,18220,18220,18220,18220,0
20240925,154900,964025370,18220,18220,18220,18220,0
20240925,154800,964025370,18220,18220,18220,18220,0
20240925,154700,964025370,18220,18220,18220,18220,0
20240925,154600,964025370,18220,18220,18220,18220,0
20240925,154500,964025370,18220,18220,18220,18220,0
20240925,154400,964025370,18220,18220,18220,18220,0
20240925,154300,964025370,18220,18220,18220,18220,0
20240925,154200,964025370,18220,18220,18220,18220,0
20240925,154100,964025370,18220,18220,18220,18220,0
20240925,154000,964025370,18220,18220,18220,18220,0
20240925,153900,964025370,18220,18220,18220,18220,0
20240925,153800,964025370,18220,18220,18220,18220,2093
20240925,153700,964025370,18220,18220,18220,18220,0
20240925,153600,964025370,18220,18220,18220,18220,0
20240925,153500,964025370,18220,18220,18220,18220,0
20240925,153400,964025370,18220,18220,18220,18220,0
20240925,153300,964025370,18220,18220,18220,18220,0
20240925,153200,964025370,18220,18220,18220,18220,0
20240925,153100,964025370,18220,18220,18220,18220,0
20240925,153000,964025370,18220,18220,18220,18220,2093
20240925,152900,925890910,18310,18310,18310,18310,0
20240925,152800,925890910,18310,18310,18310,18310,0
20240925,152700,925890910,18310,18310,18310,18310,0
20240925,152600,925890910,18310,18310,18310,18310,0
20240925,152500,925890910,18310,18310,18310,18310,0
20240925,152400,925890910,18310,18310,18310,18310,0
20240925,152300,925890910,18310,18310,18310,18310,0
20240925,152200,925890910,18310,18310,18310,18310,0
20240925,152100,925890910,18310,18310,18310,18310,0
20240925,152000,925890910,18310,18310,18310,18310,0
20240925,151900,925890910,18310,18310,18310,18230,158
20240925,151800,923009850,18270,18270,18270,18270,3
20240925,151700,922955040,18270,18270,18300,18270,48
20240925,151600,922077030,18280,18240,18300,18240,4
20240925,151500,922003950,18260,18230,18300,18230,1054
20240925,151400,902747740,18230,18230,18260,18230,49
20240925,151300,901853990,18230,18230,18260,18230,49
20240925,151200,900960240,18230,18260,18260,18230,53
20240925,151100,899993480,18270,18230,18290,18220,145
20240925,151000,897349920,18230,18230,18250,18230,80
20240925,150900,895890960,18220,18220,18220,18220,32
20240925,150800,895307920,18220,18230,18300,18220,40
20240925,150700,894578570,18230,18230,18240,18230,34
20240925,150600,893958740,18230,18240,18240,18230,32
20240925,150500,893375250,18230,18230,18240,18230,36
20240925,150400,892718870,18230,18230,18230,18230,33
20240925,150300,892117280,18230,18230,18230,18230,39
20240925,150200,891406310,18240,18240,18310,18240,37
20240925,150100,890731360,18240,18240,18310,18240,1539
20240925,150000,862555410,18240,18250,18250,18240,37
20240925,145900,861880440,18250,18320,18320,18250,1024
20240925,145800,843154890,18300,18300,18310,18300,41
20240925,145700,842404580,18300,18300,18310,18300,33
20240925,145600,841800670,18310,18290,18310,18290,42
20240925,145500,841032230,18310,18310,18310,18290,926
20240925,145400,824089890,18310,18320,18320,18310,43
20240925,145300,823302530,18320,18320,18320,18320,15
20240925,145200,823027730,18320,18320,18320,18320,1
20240925,145100,823009410,18320,18320,18320,18320,40
20240925,145000,822276610,18320,18320,18320,18320,1
20240925,144900,822258290,18310,18340,18370,18300,1785
20240925,144800,789569400,18360,18330,18380,18310,525
20240925,144700,779948110,18330,18330,18330,18330,4
20240925,144600,779874790,18330,18330,18330,18330,5
20240925,144500,779783140,18330,18330,18360,18310,122
20240925,144400,777548330,18330,18330,18330,18330,4
20240925,144300,777475010,18330,18340,18360,18330,34
20240925,144200,776851750,18390,18340,18390,18340,22
20240925,144100,776447330,18360,18350,18370,18350,21
20240925,144000,776061950,18350,18330,18350,18330,4
20240925,143900,775988580,18330,18330,18330,18330,1
20240925,143800,775970250,18310,18340,18340,18310,61
20240925,143700,774852950,18330,18330,18330,18330,2
20240925,143600,774816290,18330,18310,18330,18310,171
20240925,143500,771685260,18340,18330,18340,18330,2
20240925,143400,771648590,18320,18320,18320,18320,0
20240925,143300,771648590,18320,18320,18320,18320,2
20240925,143200,771611950,18300,18300,18300,18300,0
20240925,143100,771611950,18300,18300,18300,18300,38
20240925,143000,770916550,18300,18300,18300,18300,29
20240925,142900,770385850,18300,18300,18300,18300,0
20240925,142800,770385850,18300,18300,18300,18300,0
20240925,142700,770385850,18300,18310,18310,18300,30
20240925,142600,769836840,18300,18300,18300,18300,0
20240925,142500,769836840,18300,18300,18300,18300,29
20240925,142400,769306140,18320,18320,18320,18320,0
20240925,142300,769306140,18320,18320,18320,18320,1
20240925,142200,769287820,18320,18320,18320,18320,0
20240925,142100,769287820,18320,18310,18320,18310,30
20240925,142000,768738510,18310,18310,18310,18310,0
20240925,141900,768738510,18310,18310,18310,18310,29
20240925,141800,768207520,18330,18330,18330,18330,31
20240925,141700,767639290,18310,18320,18320,18310,38
20240925,141600,766943490,18330,18330,18330,18330,0
20240925,141500,766943490,18330,18330,18340,18330,4
20240925,141400,766870160,18300,18300,18300,18300,0
20240925,141300,766870160,18300,18300,18300,18300,28
20240925,141200,766357760,18300,18300,18300,18300,0
20240925,141100,766357760,18300,18320,18320,18300,30
20240925,141000,765808740,18330,18310,18330,18310,82
20240925,140900,764305970,18300,18300,18300,18300,28
20240925,140800,763793570,18310,18310,18310,18310,6
20240925,140700,763683710,18310,18310,18310,18310,10
20240925,140600,763500610,18310,18310,18310,18310,0
20240925,140500,763500610,18310,18310,18310,18310,28
20240925,140400,762987930,18330,18330,18330,18330,1
20240925,140300,762969600,18310,18310,18310,18310,29
20240925,140200,762438610,18330,18330,18330,18330,25
20240925,140100,761980360,18320,18310,18320,18310,108
20240925,140000,760002860,18310,18310,18310,18310,0
20240925,135900,760002860,18310,18310,18310,18310,29
20240925,135800,759471870,18320,18320,18320,18320,0
20240925,135700,759471870,18320,18320,18320,18320,26
20240925,135600,758995550,18320,18320,18320,18320,8
20240925,135500,758848990,18330,18340,18340,18330,72
20240925,135400,757529140,18350,18350,18350,18350,0
20240925,135300,757529140,18350,18350,18350,18350,18
20240925,135200,757198840,18360,18360,18360,18360,34
20240925,135100,756574600,18360,18380,18400,18360,35
20240925,135000,755931200,18340,18330,18340,18330,4
20240925,134900,755857870,18320,18330,18330,18310,40
20240925,134800,755125400,18330,18330,18330,18330,1
20240925,134700,755107070,18330,18310,18330,18310,30
20240925,134600,754557750,18330,18330,18330,18330,0
20240925,134500,754557750,18330,18330,18330,18310,31
20240925,134400,753990080,18330,18330,18330,18330,2
20240925,134300,753953420,18320,18350,18370,18320,135
20240925,134200,751479100,18350,18350,18350,18350,2
20240925,134100,751442400,18350,18330,18350,18330,86
20240925,134000,749865950,18330,18330,18330,18330,0
20240925,133900,749865950,18330,18330,18330,18330,29
20240925,133800,749334380,18340,18340,18340,18340,0
20240925,133700,749334380,18340,18340,18340,18340,11
20240925,133600,749132640,18340,18340,18340,18340,70
20240925,133500,747848840,18340,18340,18340,18340,29
20240925,133400,747316980,18350,18350,18350,18350,0
20240925,133300,747316980,18350,18360,18360,18350,7
20240925,133200,747188470,18360,18340,18360,18340,51
20240925,133100,746252880,18340,18340,18340,18340,2
20240925,133000,746216200,18350,18350,18350,18350,1
20240925,132900,746197850,18340,18330,18350,18330,96
20240925,132800,744437480,18330,18330,18330,18330,0
20240925,132700,744437480,18330,18340,18340,18330,10
20240925,132600,744254170,18340,18340,18340,18340,9
20240925,132500,744089110,18340,18340,18340,18340,29
20240925,132400,743557250,18350,18350,18350,18350,0
20240925,132300,743557250,18350,18350,18350,18350,9
20240925,132200,743392100,18360,18360,18360,18360,0
20240925,132100,743392100,18360,18360,18360,18360,13
20240925,132000,743153420,18370,18370,18370,18370,0
20240925,131900,743153420,18370,18370,18370,18370,28
20240925,131800,742639060,18380,18390,18400,18380,39
20240925,131700,741922090,18360,18350,18360,18330,34
20240925,131600,741298740,18350,18350,18350,18350,6
20240925,131500,741188640,18350,18330,18350,18330,223
20240925,131400,737097170,18330,18340,18340,18330,246
20240925,131300,732587970,18350,18360,18380,18350,859
20240925,131200,716821760,18360,18360,18360,18360,0
20240925,131100,716821760,18360,18360,18360,18360,29
20240925,131000,716289320,18370,18370,18370,18370,0
20240925,130900,716289320,18370,18370,18370,18370,28
20240925,130800,715774960,18380,18380,18400,18360,126
20240925,130700,713457410,18400,18360,18400,18360,260
20240925,130600,708677810,18360,18360,18360,18360,34
20240925,130500,708053570,18360,18360,18360,18360,28
20240925,130400,707539490,18370,18370,18370,18370,7
20240925,130300,707410900,18370,18370,18370,18370,40
20240925,130200,706676100,18380,18380,18380,18380,0
20240925,130100,706676100,18380,18370,18380,18370,31
20240925,130000,706106600,18370,18370,18370,18370,1
20240925,125900,706088230,18370,18370,18370,18370,29
20240925,125800,705555500,18380,18380,18380,18380,0
20240925,125700,705555500,18380,18370,18380,18370,34
20240925,125600,704930910,18370,18370,18370,18370,28
20240925,125500,704416550,18390,18380,18390,18380,123
20240925,125400,702155800,18380,18380,18380,18380,69
20240925,125300,700887580,18370,18370,18370,18370,0
20240925,125200,700887580,18370,18370,18370,18370,28
20240925,125100,700373220,18380,18380,18380,18380,35
20240925,125000,699729920,18380,18370,18380,18360,65
20240925,124900,698535810,18380,18370,18380,18370,9
20240925,124800,698370400,18380,18370,18380,18370,2
20240925,124700,698333650,18380,18370,18380,18370,7
20240925,124600,698205030,18380,18360,18380,18360,12
20240925,124500,697984570,18360,18340,18360,18340,133
20240925,124400,695544000,18340,18340,18340,18340,1
20240925,124300,695525660,18340,18340,18340,18340,0
20240925,124200,695525660,18340,18340,18340,18340,0
20240925,124100,695525660,18340,18340,18340,18340,10
20240925,124000,695342260,18340,18340,18340,18340,1
20240925,123900,695323920,18340,18340,18340,18340,0
20240925,123800,695323920,18340,18340,18340,18340,48
20240925,123700,694443600,18340,18340,18340,18340,0
20240925,123600,694443600,18340,18340,18340,18340,0
20240925,123500,694443600,18340,18340,18340,18340,0
20240925,123400,694443600,18340,18340,18340,18340,5
20240925,123300,694351900,18340,18340,18340,18340,1
20240925,123200,694333560,18350,18350,18350,18350,9
20240925,123100,694168410,18360,18350,18360,18350,9
20240925,123000,694003210,18350,18340,18350,18340,4
20240925,122900,693929830,18350,18340,18350,18340,3
20240925,122800,693874800,18340,18320,18340,18320,30
20240925,122700,693324630,18320,18320,18320,18320,0
20240925,122600,693324630,18320,18300,18360,18300,107
20240925,122500,691363140,18300,18290,18310,18290,7
20240925,122400,691235060,18300,18320,18320,18300,206
20240925,122300,687465190,18320,18300,18320,18300,22
20240925,122200,687062280,18300,18300,18300,18300,222
20240925,122100,682999680,18300,18320,18350,18300,207
20240925,122000,679211510,18300,18300,18300,18300,300
20240925,121900,673721510,18350,18350,18350,18350,0
20240925,121800,673721510,18350,18320,18350,18320,10
20240925,121700,673538040,18310,18300,18310,18300,16
20240925,121600,673245140,18300,18310,18320,18300,401
20240925,121500,665904820,18310,18310,18310,18300,356
20240925,121400,659388260,18330,18320,18330,18320,472
20240925,121300,650741100,18310,18380,18380,18310,1535
20240925,121200,622588790,18390,18390,18390,18390,4
20240925,121100,622515230,18380,18380,18380,18380,15
20240925,121000,622239530,18380,18380,18380,18380,0
20240925,120900,622239530,18380,18380,18380,18380,1
20240925,120800,622221150,18380,18380,18380,18380,55
20240925,120700,621210250,18370,18370,18370,18370,2
20240925,120600,621173510,18360,18360,18360,18360,0
20240925,120500,621173510,18360,18360,18360,18360,75
20240925,120400,619796510,18350,18340,18350,18340,47
20240925,120300,618934520,18330,18320,18340,18320,6
20240925,120200,618824510,18370,18330,18370,18330,54
20240925,120100,617832570,18370,18370,18370,18370,0
20240925,120000,617832570,18370,18310,18370,18310,273
20240925,115900,612827330,18300,18300,18310,18300,203
20240925,115800,609112420,18300,18300,18300,18300,0
20240925,115700,609112420,18300,18300,18300,18300,120
20240925,115600,606916420,18290,18290,18290,18290,1
20240925,115500,606898130,18290,18290,18290,18290,0
20240925,115400,606898130,18290,18290,18290,18290,0
20240925,115300,606898130,18290,18290,18300,18290,1295
20240925,115200,583206180,18300,18300,18300,18300,64
20240925,115100,582034980,18300,18300,18300,18300,102
20240925,115000,580168380,18310,18310,18310,18310,0
20240925,114900,580168380,18310,18310,18310,18310,7
20240925,114800,580040210,18310,18310,18310,18310,0
20240925,114700,580040210,18310,18310,18310,18310,0
20240925,114600,580040210,18310,18310,18310,18310,679
20240925,114500,567607720,18320,18320,18320,18320,0
20240925,114400,567607720,18320,18320,18320,18320,1
20240925,114300,567589400,18320,18320,18320,18320,0
20240925,114200,567589400,18320,18320,18320,18320,0
20240925,114100,567589400,18320,18320,18320,18320,12
20240925,114000,567369560,18330,18330,18330,18330,1
20240925,113900,567351230,18320,18320,18320,18320,0
20240925,113800,567351230,18320,18320,18320,18320,107
20240925,113700,565390990,18320,18320,18320,18320,62
20240925,113600,564255150,18320,18310,18320,18310,51
20240925,113500,563320840,18310,18310,18310,18310,0
20240925,113400,563320840,18310,18350,18350,18310,1328
20240925,113300,538978250,18350,18350,18350,18350,0
20240925,113200,538978250,18350,18350,18350,18350,0
20240925,113100,538978250,18350,18350,18350,18350,2
20240925,113000,538941550,18350,18350,18350,18350,120
20240925,112900,536739550,18360,18360,18360,18360,0
20240925,112800,536739550,18360,18360,18360,18360,1
20240925,112700,536721190,18360,18360,18360,18360,0
20240925,112600,536721190,18360,18360,18360,18360,0
20240925,112500,536721190,18360,18360,18360,18360,0
20240925,112400,536721190,18360,18360,18360,18360,0
20240925,112300,536721190,18360,18360,18360,18360,6
20240925,112200,536611030,18370,18380,18380,18370,24
20240925,112100,536170040,18380,18380,18380,18380,0
20240925,112000,536170040,18380,18380,18380,18380,0
20240925,111900,536170040,18380,18380,18380,18380,0
20240925,111800,536170040,18380,18390,18390,18380,118
20240925,111700,534000120,18400,18400,18400,18400,1
20240925,111600,533981720,18400,18400,18400,18400,1
20240925,111500,533963320,18400,18390,18400,18390,96
20240925,111400,532197130,18390,18390,18390,18390,16
20240925,111300,531902890,18390,18390,18390,18390,0
20240925,111200,531902890,18390,18390,18390,18390,0
20240925,111100,531902890,18390,18390,18390,18390,0
20240925,111000,531902890,18390,18390,18390,18390,0
20240925,110900,531902890,18390,18390,18390,18390,15
20240925,110800,531627040,18380,18380,18380,18380,3
20240925,110700,531571900,18380,18380,18380,18380,309
20240925,110600,525892480,18360,18400,18410,18360,633
20240925,110500,514251320,18410,18410,18410,18410,0
20240925,110400,514251320,18410,18380,18410,18380,153
20240925,110300,511435160,18380,18380,18380,18380,2
20240925,110200,511398400,18370,18370,18370,18370,0
20240925,110100,511398400,18370,18410,18410,18370,471
20240925,110000,502737870,18420,18440,18440,18410,1105
20240925,105900,482389950,18430,18440,18440,18430,4
20240925,105800,482316220,18430,18420,18450,18420,652
20240925,105700,470294770,18430,18460,18490,18430,801
20240925,105600,455501890,18470,18440,18480,18420,585
20240925,105500,444706680,18450,18400,18450,18400,1715
20240925,105400,413134530,18400,18400,18400,18400,0
20240925,105300,413134530,18400,18400,18400,18400,0
20240925,105200,413134530,18400,18400,18410,18400,336
20240925,105100,406951500,18400,18400,18400,18380,853
20240925,105000,391263370,18400,18400,18400,18400,0
20240925,104900,391263370,18400,18400,18400,18400,0
20240925,104800,391263370,18400,18400,18400,18400,25
20240925,104700,390803370,18400,18390,18400,18390,124
20240925,104600,388521870,18380,18380,18380,18380,6
20240925,104500,388411590,18380,18380,18380,18380,0
20240925,104400,388411590,18380,18370,18380,18370,129
20240925,104300,386041850,18380,18370,18380,18370,73
20240925,104200,384700200,18370,18370,18370,18370,10
20240925,104100,384516500,18370,18370,18370,18370,0
20240925,104000,384516500,18370,18370,18370,18370,29
20240925,103900,383983770,18370,18390,18390,18360,108
20240925,103800,381999530,18400,18440,18440,18400,1224
20240925,103700,359456740,18440,18440,18490,18440,344
20240925,103600,353105090,18440,18470,18470,18440,115
20240925,103500,350983700,18490,18380,18490,18350,2267
20240925,103400,309212370,18370,18320,18380,18310,5449
20240925,103300,209263530,18310,18240,18320,18240,1913
20240925,103200,174275250,18240,18220,18260,18220,155
20240925,103100,171446600,18220,18220,18220,18220,1
20240925,103000,171428380,18240,18220,18240,18220,11
20240925,102900,171227760,18220,18220,18230,18220,134
20240925,102800,168785510,18220,18220,18220,18220,0
20240925,102700,168785510,18220,18200,18220,18200,28
20240925,102600,168275890,18220,18210,18220,18210,196
20240925,102500,164706530,18210,18210,18210,18210,0
20240925,102400,164706530,18210,18210,18210,18210,78
20240925,102300,163286150,18220,18220,18220,18220,0
20240925,102200,163286150,18220,18220,18220,18220,0
20240925,102100,163286150,18220,18220,18220,18220,0
20240925,102000,163286150,18220,18200,18220,18200,385
20240925,101900,156278660,18200,18210,18210,18200,162
20240925,101800,153328720,18210,18230,18230,18210,65
20240925,101700,152144330,18230,18240,18240,18220,362
20240925,101600,145544810,18250,18260,18260,18240,98
20240925,101500,143756340,18260,18260,18260,18260,0
20240925,101400,143756340,18260,18240,18260,18240,112
20240925,101300,141711800,18240,18240,18250,18240,590
20240925,101200,130945140,18260,18260,18260,18260,0
20240925,101100,130945140,18260,18240,18260,18240,75
20240925,101000,129577080,18250,18270,18280,18250,172
20240925,100900,126437720,18280,18270,18280,18270,223
20240925,100800,122363260,18260,18280,18280,18260,237
20240925,100700,118031360,18280,18240,18280,18240,269
20240925,100600,113122630,18240,18240,18240,18240,6
20240925,100500,113013190,18240,18220,18240,18220,68
20240925,100400,111774090,18220,18220,18220,18220,5
20240925,100300,111682990,18240,18240,18240,18240,27
20240925,100200,111190510,18240,18240,18240,18240,63
20240925,100100,110041390,18240,18220,18240,18220,74
20240925,100000,108692860,18240,18240,18240,18240,0
20240925,095900,108692860,18240,18240,18240,18240,0
20240925,095800,108692860,18240,18240,18240,18240,0
20240925,095700,108692860,18240,18240,18240,18240,10
20240925,095600,108510460,18240,18260,18260,18230,17
20240925,095500,108200090,18240,18220,18240,18220,44
20240925,095400,107398340,18210,18210,18210,18210,12
20240925,095300,107179820,18200,18200,18200,18200,0
20240925,095200,107179820,18200,18210,18210,18200,19
20240925,095100,106833840,18200,18210,18210,18200,126
20240925,095000,104539440,18220,18210,18220,18200,82
20240925,094900,103046120,18210,18210,18210,18210,0
20240925,094800,103046120,18210,18210,18210,18210,1
20240925,094700,103027910,18220,18220,18220,18220,0
20240925,094600,103027910,18220,18220,18220,18220,0
20240925,094500,103027910,18220,18220,18220,18220,0
20240925,094400,103027910,18220,18220,18220,18220,13
20240925,094300,102791050,18220,18230,18230,18200,51
20240925,094200,101861950,18220,18200,18220,18200,594
20240925,094100,91042470,18200,18200,18200,18200,0
20240925,094000,91042470,18200,18200,18210,18200,306
20240925,093900,85472420,18190,18160,18190,18150,204
20240925,093800,81766880,18160,18160,18160,18160,0
20240925,093700,81766880,18160,18170,18170,18160,301
20240925,093600,76297840,18170,18190,18190,18170,111
20240925,093500,74280830,18200,18210,18210,18200,24
20240925,093400,73844020,18210,18220,18220,18210,78
20240925,093300,72423230,18220,18220,18220,18150,456
20240925,093200,64117910,18210,18150,18210,18150,189
20240925,093100,60676950,18140,18160,18200,18140,338
20240925,093000,54527290,18160,18160,18160,18160,1
20240925,092900,54509130,18150,18140,18150,18140,136
20240925,092800,52042080,18130,18120,18130,18120,67
20240925,092700,50828030,18140,18140,18140,18140,0
20240925,092600,50828030,18140,18140,18140,18140,0
20240925,092500,50828030,18140,18140,18140,18140,1
20240925,092400,50809890,18120,18120,18140,18120,222
20240925,092300,46785930,18120,18120,18120,18120,0
20240925,092200,46785930,18120,18120,18120,18120,1
20240925,092100,46767810,18120,18120,18120,18110,377
20240925,092000,39936640,18120,18120,18120,18120,1
20240925,091900,39918520,18120,18110,18120,18110,93
20240925,091800,38233760,18110,18110,18110,18110,30
20240925,091700,37690460,18110,18120,18120,18110,53
20240925,091600,36730120,18120,18110,18120,18110,2
20240925,091500,36693890,18110,18110,18110,18100,69
20240925,091400,35444960,18100,18100,18100,18090,660
20240925,091300,23499160,18100,18100,18100,18100,75
20240925,091200,22141660,18100,18140,18140,18100,746
20240925,091100,8621560,18140,18140,18140,18140,1
20240925,091000,8603420,18140,18140,18140,18130,82
20240925,090900,7116020,18140,18140,18140,18140,3
20240925,090800,7061600,18200,18200,18200,18200,4
20240925,090700,6988800,18200,18200,18200,18200,6
20240925,090600,6879600,18210,18210,18210,18210,18
20240925,090500,6551820,18140,18210,18210,18140,96
20240925,090400,4808840,18150,18150,18150,18150,1
20240925,090300,4790690,18220,18220,18220,18220,24
20240925,090200,4353410,18160,18160,18160,18160,0
20240925,090100,4353410,18160,18160,18160,18160,7
20240925,090000,4226290,18160,18150,18160,18080,233