KissMeData/023590/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,190800,658796820,18610,18610,18610,18610,1584
20240927,190700,658796820,18610,18610,18610,18610,0
20240927,190600,658796820,18610,18610,18610,18610,0
20240927,190500,658796820,18610,18610,18610,18610,0
20240927,190400,658796820,18610,18610,18610,18610,0
20240927,190300,658796820,18610,18610,18610,18610,0
20240927,190200,658796820,18610,18610,18610,18610,0
20240927,190100,658796820,18610,18610,18610,18610,0
20240927,190000,658796820,18610,18610,18610,18610,0
20240927,185900,658796820,18610,18610,18610,18610,0
20240927,185800,658796820,18610,18610,18610,18610,0
20240927,185700,658796820,18610,18610,18610,18610,0
20240927,185600,658796820,18610,18610,18610,18610,0
20240927,185500,658796820,18610,18610,18610,18610,0
20240927,185400,658796820,18610,18610,18610,18610,0
20240927,185300,658796820,18610,18610,18610,18610,0
20240927,185200,658796820,18610,18610,18610,18610,0
20240927,185100,658796820,18610,18610,18610,18610,0
20240927,185000,658796820,18610,18610,18610,18610,0
20240927,184900,658796820,18610,18610,18610,18610,0
20240927,184800,658796820,18610,18610,18610,18610,0
20240927,184700,658796820,18610,18610,18610,18610,0
20240927,184600,658796820,18610,18610,18610,18610,0
20240927,184500,658796820,18610,18610,18610,18610,0
20240927,184400,658796820,18610,18610,18610,18610,0
20240927,184300,658796820,18610,18610,18610,18610,0
20240927,184200,658796820,18610,18610,18610,18610,0
20240927,184100,658796820,18610,18610,18610,18610,0
20240927,184000,658796820,18610,18610,18610,18610,0
20240927,183900,658796820,18610,18610,18610,18610,0
20240927,183800,658796820,18610,18610,18610,18610,1584
20240927,183700,658796820,18610,18610,18610,18610,0
20240927,183600,658796820,18610,18610,18610,18610,0
20240927,183500,658796820,18610,18610,18610,18610,0
20240927,183400,658796820,18610,18610,18610,18610,0
20240927,183300,658796820,18610,18610,18610,18610,0
20240927,183200,658796820,18610,18610,18610,18610,0
20240927,183100,658796820,18610,18610,18610,18610,0
20240927,183000,658796820,18610,18610,18610,18610,0
20240927,182900,658796820,18610,18610,18610,18610,0
20240927,182800,658796820,18610,18610,18610,18610,0
20240927,182700,658796820,18610,18610,18610,18610,0
20240927,182600,658796820,18610,18610,18610,18610,0
20240927,182500,658796820,18610,18610,18610,18610,0
20240927,182400,658796820,18610,18610,18610,18610,0
20240927,182300,658796820,18610,18610,18610,18610,0
20240927,182200,658796820,18610,18610,18610,18610,0
20240927,182100,658796820,18610,18610,18610,18610,0
20240927,182000,658796820,18610,18610,18610,18610,0
20240927,181900,658796820,18610,18610,18610,18610,0
20240927,181800,658796820,18610,18610,18610,18610,0
20240927,181700,658796820,18610,18610,18610,18610,0
20240927,181600,658796820,18610,18610,18610,18610,0
20240927,181500,658796820,18610,18610,18610,18610,0
20240927,181400,658796820,18610,18610,18610,18610,0
20240927,181300,658796820,18610,18610,18610,18610,0
20240927,181200,658796820,18610,18610,18610,18610,0
20240927,181100,658796820,18610,18610,18610,18610,0
20240927,181000,658796820,18610,18610,18610,18610,0
20240927,180900,658796820,18610,18610,18610,18610,0
20240927,180800,658796820,18610,18610,18610,18610,1584
20240927,180700,658796820,18610,18610,18610,18610,0
20240927,180600,658796820,18610,18610,18610,18610,0
20240927,180500,658796820,18610,18610,18610,18610,0
20240927,180400,658796820,18610,18610,18610,18610,0
20240927,180300,658796820,18610,18610,18610,18610,0
20240927,180200,658796820,18610,18610,18610,18610,0
20240927,180100,658796820,18610,18610,18610,18610,0
20240927,180000,658796820,18610,18610,18610,18610,0
20240927,175900,658796820,18610,18610,18610,18610,0
20240927,175800,658796820,18610,18610,18610,18610,0
20240927,175700,658796820,18610,18610,18610,18610,0
20240927,175600,658796820,18610,18610,18610,18610,0
20240927,175500,658796820,18610,18610,18610,18610,0
20240927,175400,658796820,18610,18610,18610,18610,0
20240927,175300,658796820,18610,18610,18610,18610,0
20240927,175200,658796820,18610,18610,18610,18610,0
20240927,175100,658796820,18610,18610,18610,18610,0
20240927,175000,658796820,18610,18610,18610,18610,0
20240927,174900,658796820,18610,18610,18610,18610,0
20240927,174800,658796820,18610,18610,18610,18610,0
20240927,174700,658796820,18610,18610,18610,18610,0
20240927,174600,658796820,18610,18610,18610,18610,0
20240927,174500,658796820,18610,18610,18610,18610,0
20240927,174400,658796820,18610,18610,18610,18610,0
20240927,174300,658796820,18610,18610,18610,18610,0
20240927,174200,658796820,18610,18610,18610,18610,0
20240927,174100,658796820,18610,18610,18610,18610,0
20240927,174000,658796820,18610,18610,18610,18610,0
20240927,173900,658796820,18610,18610,18610,18610,0
20240927,173800,658796820,18610,18610,18610,18610,1584
20240927,173700,658796820,18610,18610,18610,18610,0
20240927,173600,658796820,18610,18610,18610,18610,0
20240927,173500,658796820,18610,18610,18610,18610,0
20240927,173400,658796820,18610,18610,18610,18610,0
20240927,173300,658796820,18610,18610,18610,18610,0
20240927,173200,658796820,18610,18610,18610,18610,0
20240927,173100,658796820,18610,18610,18610,18610,0
20240927,173000,658796820,18610,18610,18610,18610,0
20240927,172900,658796820,18610,18610,18610,18610,0
20240927,172800,658796820,18610,18610,18610,18610,0
20240927,172700,658796820,18610,18610,18610,18610,0
20240927,172600,658796820,18610,18610,18610,18610,0
20240927,172500,658796820,18610,18610,18610,18610,0
20240927,172400,658796820,18610,18610,18610,18610,0
20240927,172300,658796820,18610,18610,18610,18610,0
20240927,172200,658796820,18610,18610,18610,18610,0
20240927,172100,658796820,18610,18610,18610,18610,0
20240927,172000,658796820,18610,18610,18610,18610,0
20240927,171900,658796820,18610,18610,18610,18610,0
20240927,171800,658796820,18610,18610,18610,18610,0
20240927,171700,658796820,18610,18610,18610,18610,0
20240927,171600,658796820,18610,18610,18610,18610,0
20240927,171500,658796820,18610,18610,18610,18610,0
20240927,171400,658796820,18610,18610,18610,18610,0
20240927,171300,658796820,18610,18610,18610,18610,0
20240927,171200,658796820,18610,18610,18610,18610,0
20240927,171100,658796820,18610,18610,18610,18610,0
20240927,171000,658796820,18610,18610,18610,18610,0
20240927,170900,658796820,18610,18610,18610,18610,0
20240927,170800,658796820,18610,18610,18610,18610,1584
20240927,170700,658796820,18610,18610,18610,18610,0
20240927,170600,658796820,18610,18610,18610,18610,0
20240927,170500,658796820,18610,18610,18610,18610,0
20240927,170400,658796820,18610,18610,18610,18610,0
20240927,170300,658796820,18610,18610,18610,18610,0
20240927,170200,658796820,18610,18610,18610,18610,0
20240927,170100,658796820,18610,18610,18610,18610,0
20240927,170000,658796820,18610,18610,18610,18610,0
20240927,165900,658796820,18610,18610,18610,18610,0
20240927,165800,658796820,18610,18610,18610,18610,0
20240927,165700,658796820,18610,18610,18610,18610,0
20240927,165600,658796820,18610,18610,18610,18610,0
20240927,165500,658796820,18610,18610,18610,18610,0
20240927,165400,658796820,18610,18610,18610,18610,0
20240927,165300,658796820,18610,18610,18610,18610,0
20240927,165200,658796820,18610,18610,18610,18610,0
20240927,165100,658796820,18610,18610,18610,18610,0
20240927,165000,658796820,18610,18610,18610,18610,0
20240927,164900,658796820,18610,18610,18610,18610,0
20240927,164800,658796820,18610,18610,18610,18610,0
20240927,164700,658796820,18610,18610,18610,18610,0
20240927,164600,658796820,18610,18610,18610,18610,0
20240927,164500,658796820,18610,18610,18610,18610,0
20240927,164400,658796820,18610,18610,18610,18610,0
20240927,164300,658796820,18610,18610,18610,18610,0
20240927,164200,658796820,18610,18610,18610,18610,0
20240927,164100,658796820,18610,18610,18610,18610,0
20240927,164000,658796820,18610,18610,18610,18610,0
20240927,163900,658796820,18610,18610,18610,18610,0
20240927,163800,658796820,18610,18610,18610,18610,1584
20240927,163700,658796820,18610,18610,18610,18610,0
20240927,163600,658796820,18610,18610,18610,18610,0
20240927,163500,658796820,18610,18610,18610,18610,0
20240927,163400,658796820,18610,18610,18610,18610,0
20240927,163300,658796820,18610,18610,18610,18610,0
20240927,163200,658796820,18610,18610,18610,18610,0
20240927,163100,658796820,18610,18610,18610,18610,0
20240927,163000,658796820,18610,18610,18610,18610,0
20240927,162900,658796820,18610,18610,18610,18610,0
20240927,162800,658796820,18610,18610,18610,18610,0
20240927,162700,658796820,18610,18610,18610,18610,0
20240927,162600,658796820,18610,18610,18610,18610,0
20240927,162500,658796820,18610,18610,18610,18610,0
20240927,162400,658796820,18610,18610,18610,18610,0
20240927,162300,658796820,18610,18610,18610,18610,0
20240927,162200,658796820,18610,18610,18610,18610,0
20240927,162100,658796820,18610,18610,18610,18610,0
20240927,162000,658796820,18610,18610,18610,18610,0
20240927,161900,658796820,18610,18610,18610,18610,0
20240927,161800,658796820,18610,18610,18610,18610,0
20240927,161700,658796820,18610,18610,18610,18610,0
20240927,161600,658796820,18610,18610,18610,18610,0
20240927,161500,658796820,18610,18610,18610,18610,0
20240927,161400,658796820,18610,18610,18610,18610,0
20240927,161300,658796820,18610,18610,18610,18610,0
20240927,161200,658796820,18610,18610,18610,18610,0
20240927,161100,658796820,18610,18610,18610,18610,0
20240927,161000,658796820,18610,18610,18610,18610,0
20240927,160900,658796820,18610,18610,18610,18610,0
20240927,160800,658796820,18610,18610,18610,18610,1584
20240927,160700,658796820,18610,18610,18610,18610,0
20240927,160600,658796820,18610,18610,18610,18610,0
20240927,160500,658796820,18610,18610,18610,18610,0
20240927,160400,658796820,18610,18610,18610,18610,0
20240927,160300,658796820,18610,18610,18610,18610,0
20240927,160200,658796820,18610,18610,18610,18610,0
20240927,160100,658796820,18610,18610,18610,18610,0
20240927,160000,658796820,18610,18610,18610,18610,0
20240927,155900,658796820,18610,18610,18610,18610,0
20240927,155800,658796820,18610,18610,18610,18610,0
20240927,155700,658796820,18610,18610,18610,18610,0
20240927,155600,658796820,18610,18610,18610,18610,0
20240927,155500,658796820,18610,18610,18610,18610,0
20240927,155400,658796820,18610,18610,18610,18610,0
20240927,155300,658796820,18610,18610,18610,18610,0
20240927,155200,658796820,18610,18610,18610,18610,0
20240927,155100,658796820,18610,18610,18610,18610,0
20240927,155000,658796820,18610,18610,18610,18610,0
20240927,154900,658796820,18610,18610,18610,18610,0
20240927,154800,658796820,18610,18610,18610,18610,0
20240927,154700,658796820,18610,18610,18610,18610,0
20240927,154600,658796820,18610,18610,18610,18610,0
20240927,154500,658796820,18610,18610,18610,18610,0
20240927,154400,658796820,18610,18610,18610,18610,0
20240927,154300,658796820,18610,18610,18610,18610,0
20240927,154200,658796820,18610,18610,18610,18610,0
20240927,154100,658796820,18610,18610,18610,18610,0
20240927,154000,658796820,18610,18610,18610,18610,0
20240927,153900,658796820,18610,18610,18610,18610,0
20240927,153800,658796820,18610,18610,18610,18610,1584
20240927,153700,658796820,18610,18610,18610,18610,0
20240927,153600,658796820,18610,18610,18610,18610,0
20240927,153500,658796820,18610,18610,18610,18610,0
20240927,153400,658796820,18610,18610,18610,18610,0
20240927,153300,658796820,18610,18610,18610,18610,0
20240927,153200,658796820,18610,18610,18610,18610,0
20240927,153100,658796820,18610,18610,18610,18610,0
20240927,153000,658796820,18610,18610,18610,18610,1584
20240927,152900,629318580,18620,18620,18620,18620,0
20240927,152800,629318580,18620,18620,18620,18620,0
20240927,152700,629318580,18620,18620,18620,18620,0
20240927,152600,629318580,18620,18620,18620,18620,0
20240927,152500,629318580,18620,18620,18620,18620,0
20240927,152400,629318580,18620,18620,18620,18620,0
20240927,152300,629318580,18620,18620,18620,18620,0
20240927,152200,629318580,18620,18620,18620,18620,0
20240927,152100,629318580,18620,18620,18620,18620,0
20240927,152000,629318580,18620,18620,18620,18620,0
20240927,151900,629318580,18620,18600,18620,18590,37
20240927,151800,628629970,18600,18620,18620,18570,27
20240927,151700,628127540,18620,18620,18620,18550,20
20240927,151600,627755460,18620,18620,18620,18530,69
20240927,151500,626471730,18620,18610,18620,18610,7
20240927,151400,626341420,18610,18600,18610,18600,36
20240927,151300,625671580,18610,18610,18610,18610,0
20240927,151200,625671580,18610,18610,18610,18610,3
20240927,151100,625615750,18630,18630,18630,18630,0
20240927,151000,625615750,18630,18560,18630,18510,235
20240927,150900,621255620,18610,18580,18610,18580,48
20240927,150800,620362740,18600,18590,18600,18580,326
20240927,150700,614302200,18600,18600,18600,18600,4
20240927,150600,614227800,18600,18590,18600,18590,220
20240927,150500,610136670,18590,18590,18590,18590,0
20240927,150400,610136670,18590,18590,18590,18590,6
20240927,150300,610025130,18590,18570,18590,18570,434
20240927,150200,601964430,18570,18570,18570,18570,0
20240927,150100,601964430,18570,18570,18570,18570,0
20240927,150000,601964430,18570,18570,18570,18570,0
20240927,145900,601964430,18570,18570,18570,18570,2
20240927,145800,601927290,18570,18570,18570,18570,3
20240927,145700,601871580,18570,18570,18570,18560,32
20240927,145600,601277560,18570,18570,18570,18570,0
20240927,145500,601277560,18570,18570,18570,18570,5
20240927,145400,601184710,18560,18570,18570,18560,5
20240927,145300,601091880,18570,18560,18570,18560,30
20240927,145200,600535030,18570,18560,18570,18560,53
20240927,145100,599551320,18570,18570,18570,18570,0
20240927,145000,599551320,18570,18570,18570,18570,0
20240927,144900,599551320,18570,18570,18570,18570,3
20240927,144800,599495610,18570,18570,18570,18570,0
20240927,144700,599495610,18570,18570,18570,18570,2
20240927,144600,599458470,18570,18560,18570,18560,15
20240927,144500,599180020,18570,18570,18570,18570,0
20240927,144400,599180020,18570,18570,18570,18570,8
20240927,144300,599031460,18570,18570,18570,18570,0
20240927,144200,599031460,18570,18570,18570,18570,0
20240927,144100,599031460,18570,18570,18570,18570,2
20240927,144000,598994320,18570,18570,18570,18570,0
20240927,143900,598994320,18570,18570,18570,18570,4
20240927,143800,598920040,18560,18560,18560,18560,0
20240927,143700,598920040,18560,18560,18560,18560,3
20240927,143600,598864360,18570,18570,18570,18560,28
20240927,143500,598344560,18560,18560,18560,18560,2
20240927,143400,598307440,18570,18570,18570,18570,53
20240927,143300,597323230,18580,18580,18580,18580,2
20240927,143200,597286070,18580,18580,18580,18580,0
20240927,143100,597286070,18580,18580,18580,18580,16
20240927,143000,596988790,18580,18570,18580,18570,4
20240927,142900,596914480,18590,18570,18590,18570,28
20240927,142800,596394140,18560,18550,18560,18550,37
20240927,142700,595707430,18570,18580,18580,18550,379
20240927,142600,588672640,18590,18590,18590,18580,49
20240927,142500,587761890,18590,18590,18590,18590,2
20240927,142400,587724710,18590,18590,18590,18590,0
20240927,142300,587724710,18590,18600,18600,18590,93
20240927,142200,585995610,18600,18590,18600,18590,8
20240927,142100,585846820,18600,18600,18600,18600,3
20240927,142000,585791020,18600,18600,18600,18600,2
20240927,141900,585753820,18600,18600,18600,18580,20
20240927,141800,585381860,18590,18590,18590,18580,33
20240927,141700,584768700,18590,18540,18620,18540,71
20240927,141600,583448520,18570,18640,18640,18510,262
20240927,141500,578574790,18640,18640,18640,18640,0
20240927,141400,578574790,18640,18630,18640,18630,22
20240927,141300,578164910,18640,18640,18650,18640,284
20240927,141200,572870980,18640,18640,18640,18640,0
20240927,141100,572870980,18640,18660,18660,18640,9
20240927,141000,572703180,18660,18650,18660,18650,57
20240927,140900,571640050,18640,18650,18650,18630,189
20240927,140800,568118220,18640,18640,18640,18640,20
20240927,140700,567745420,18640,18640,18640,18640,0
20240927,140600,567745420,18640,18630,18640,18630,4
20240927,140500,567670870,18640,18640,18650,18640,64
20240927,140400,566477750,18640,18640,18640,18640,44
20240927,140300,565657590,18640,18630,18640,18630,32
20240927,140200,565061320,18640,18640,18640,18640,37
20240927,140100,564371640,18640,18640,18640,18630,19
20240927,140000,564017590,18640,18640,18640,18640,20
20240927,135900,563644790,18640,18630,18640,18630,23
20240927,135800,563216140,18640,18640,18640,18640,2
20240927,135700,563178860,18630,18640,18650,18630,56
20240927,135600,562135030,18640,18640,18640,18640,0
20240927,135500,562135030,18640,18640,18640,18640,3
20240927,135400,562079110,18640,18640,18640,18640,44
20240927,135300,561258950,18650,18650,18650,18650,0
20240927,135200,561258950,18650,18650,18700,18630,1507
20240927,135100,533096350,18640,18570,18660,18570,3311
20240927,135000,471515880,18560,18570,18570,18560,7
20240927,134900,471385940,18570,18570,18580,18570,215
20240927,134800,467393300,18570,18570,18570,18570,19
20240927,134700,467040470,18570,18570,18570,18570,21
20240927,134600,466650500,18580,18580,18580,18580,0
20240927,134500,466650500,18580,18580,18580,18570,74
20240927,134400,465275600,18590,18580,18590,18580,4
20240927,134300,465201260,18590,18580,18590,18580,62
20240927,134200,464049120,18580,18590,18590,18580,80
20240927,134100,462562430,18580,18560,18590,18560,144
20240927,134000,459886560,18590,18510,18590,18510,5735
20240927,133900,353560290,18520,18520,18520,18520,2
20240927,133800,353523250,18520,18520,18520,18520,0
20240927,133700,353523250,18520,18520,18520,18520,2
20240927,133600,353486210,18520,18520,18520,18520,2
20240927,133500,353449170,18510,18510,18510,18510,58
20240927,133400,352375590,18520,18520,18520,18520,63
20240927,133300,351208830,18520,18520,18530,18520,139
20240927,133200,348634520,18520,18520,18520,18520,0
20240927,133100,348634520,18520,18530,18530,18520,12
20240927,133000,348412260,18520,18520,18520,18520,0
20240927,132900,348412260,18520,18520,18520,18520,4
20240927,132800,348338180,18520,18520,18520,18520,3
20240927,132700,348282620,18520,18520,18520,18520,0
20240927,132600,348282620,18520,18520,18520,18500,145
20240927,132500,345597540,18530,18530,18530,18530,2
20240927,132400,345560480,18530,18530,18530,18530,1
20240927,132300,345541950,18520,18520,18530,18520,151
20240927,132200,342745140,18520,18520,18520,18520,82
20240927,132100,341226500,18500,18520,18520,18500,49
20240927,132000,340319120,18520,18500,18520,18500,63
20240927,131900,339153180,18520,18500,18520,18500,278
20240927,131800,334008320,18520,18520,18520,18520,0
20240927,131700,334008320,18520,18520,18520,18520,44
20240927,131600,333193440,18520,18520,18520,18520,0
20240927,131500,333193440,18520,18520,18520,18520,55
20240927,131400,332174840,18520,18520,18520,18520,2
20240927,131300,332137800,18500,18500,18500,18500,0
20240927,131200,332137800,18500,18520,18520,18500,4
20240927,131100,332063740,18520,18510,18520,18510,8
20240927,131000,331915590,18510,18510,18510,18510,4
20240927,130900,331841550,18510,18520,18520,18510,5
20240927,130800,331748980,18520,18520,18520,18520,8
20240927,130700,331600820,18520,18520,18520,18520,54
20240927,130600,330600740,18520,18520,18520,18520,60
20240927,130500,329489540,18520,18510,18520,18510,46
20240927,130400,328637920,18520,18520,18520,18520,8
20240927,130300,328489760,18520,18500,18520,18500,561
20240927,130200,318104530,18500,18500,18500,18500,0
20240927,130100,318104530,18500,18500,18500,18500,3
20240927,130000,318049030,18510,18480,18510,18480,1245
20240927,125900,295028520,18480,18470,18480,18470,95
20240927,125800,293273540,18470,18470,18470,18470,3
20240927,125700,293218130,18470,18470,18470,18470,0
20240927,125600,293218130,18470,18470,18470,18470,0
20240927,125500,293218130,18470,18470,18470,18470,2
20240927,125400,293181190,18460,18470,18470,18460,8
20240927,125300,293033490,18470,18460,18470,18460,12
20240927,125200,292811910,18460,18460,18460,18460,1
20240927,125100,292793450,18460,18460,18460,18460,120
20240927,125000,290578250,18470,18470,18470,18470,2
20240927,124900,290541310,18470,18470,18470,18470,0
20240927,124800,290541310,18470,18470,18470,18470,0
20240927,124700,290541310,18470,18470,18470,18470,2
20240927,124600,290504370,18470,18470,18470,18470,7
20240927,124500,290375080,18480,18480,18480,18480,3
20240927,124400,290319640,18480,18480,18480,18480,0
20240927,124300,290319640,18480,18470,18480,18470,69
20240927,124200,289045020,18480,18480,18480,18480,2
20240927,124100,289008060,18490,18490,18490,18490,0
20240927,124000,289008060,18490,18490,18490,18490,0
20240927,123900,289008060,18490,18480,18490,18480,84
20240927,123800,287455450,18490,18490,18490,18490,0
20240927,123700,287455450,18490,18490,18490,18490,0
20240927,123600,287455450,18490,18490,18490,18490,3
20240927,123500,287399980,18480,18480,18480,18480,3
20240927,123400,287344540,18490,18480,18490,18480,85
20240927,123300,285773160,18480,18480,18480,18480,0
20240927,123200,285773160,18480,18480,18480,18480,182
20240927,123100,282409800,18480,18480,18480,18480,3
20240927,123000,282354360,18480,18480,18480,18480,0
20240927,122900,282354360,18480,18480,18480,18480,0
20240927,122800,282354360,18480,18480,18480,18480,2
20240927,122700,282317400,18480,18470,18480,18470,84
20240927,122600,280765580,18470,18480,18480,18470,174
20240927,122500,277551370,18480,18470,18480,18470,252
20240927,122400,272896110,18470,18460,18470,18460,216
20240927,122300,268908140,18450,18450,18450,18450,3
20240927,122200,268852790,18440,18440,18440,18440,90
20240927,122100,267193190,18460,18460,18460,18460,0
20240927,122000,267193190,18460,18460,18460,18460,2
20240927,121900,267156270,18460,18460,18460,18460,3
20240927,121800,267100890,18460,18460,18460,18460,2
20240927,121700,267063970,18460,18440,18460,18440,183
20240927,121600,263688810,18460,18460,18460,18460,0
20240927,121500,263688810,18460,18460,18460,18460,2
20240927,121400,263651890,18460,18460,18460,18460,2
20240927,121300,263614970,18460,18460,18460,18460,0
20240927,121200,263614970,18460,18460,18460,18460,2
20240927,121100,263578050,18460,18450,18460,18450,73
20240927,121000,262230990,18460,18460,18460,18460,0
20240927,120900,262230990,18460,18450,18460,18450,45
20240927,120800,261400590,18460,18460,18460,18460,0
20240927,120700,261400590,18460,18450,18460,18450,12
20240927,120600,261179080,18450,18450,18450,18450,27
20240927,120500,260680930,18460,18460,18460,18460,0
20240927,120400,260680930,18460,18460,18460,18450,5
20240927,120300,260588640,18460,18460,18460,18460,0
20240927,120200,260588640,18460,18450,18460,18450,115
20240927,120100,258466570,18460,18460,18460,18460,7
20240927,120000,258337350,18460,18460,18460,18460,0
20240927,115900,258337350,18460,18460,18460,18460,2
20240927,115800,258300430,18450,18460,18460,18450,4
20240927,115700,258226600,18460,18450,18460,18450,165
20240927,115600,255182000,18460,18460,18460,18460,3
20240927,115500,255126620,18460,18460,18460,18460,1
20240927,115400,255108160,18460,18450,18460,18450,11
20240927,115300,254905160,18460,18460,18460,18460,2
20240927,115200,254868240,18460,18460,18460,18460,0
20240927,115100,254868240,18460,18460,18460,18460,2
20240927,115000,254831320,18460,18460,18460,18460,2
20240927,114900,254794400,18460,18450,18460,18450,16
20240927,114800,254499140,18460,18460,18460,18460,3
20240927,114700,254443760,18460,18460,18460,18460,0
20240927,114600,254443760,18460,18460,18460,18460,0
20240927,114500,254443760,18460,18460,18460,18460,2
20240927,114400,254406840,18460,18460,18460,18460,0
20240927,114300,254406840,18460,18450,18460,18450,6
20240927,114200,254296110,18460,18460,18460,18460,3
20240927,114100,254240730,18460,18460,18460,18460,1
20240927,114000,254222270,18460,18460,18460,18460,1
20240927,113900,254203810,18460,18460,18460,18460,5
20240927,113800,254111510,18460,18460,18460,18460,0
20240927,113700,254111510,18460,18460,18460,18460,2
20240927,113600,254074590,18450,18450,18450,18450,1
20240927,113500,254056140,18460,18460,18460,18460,2
20240927,113400,254019220,18460,18460,18460,18460,1
20240927,113300,254000760,18470,18460,18470,18460,36
20240927,113200,253336190,18460,18460,18460,18460,10
20240927,113100,253151590,18470,18460,18470,18460,174
20240927,113000,249939110,18470,18470,18470,18470,0
20240927,112900,249939110,18470,18480,18480,18470,3
20240927,112800,249883680,18470,18470,18470,18470,48
20240927,112700,248997120,18470,18470,18470,18470,0
20240927,112600,248997120,18470,18480,18480,18470,72
20240927,112500,247667250,18470,18470,18470,18470,1
20240927,112400,247648780,18470,18470,18470,18470,7
20240927,112300,247519490,18470,18470,18470,18470,2
20240927,112200,247482550,18470,18470,18470,18470,0
20240927,112100,247482550,18470,18470,18470,18470,0
20240927,112000,247482550,18470,18450,18470,18450,174
20240927,111900,244271370,18470,18470,18470,18470,2
20240927,111800,244234430,18470,18470,18470,18470,2
20240927,111700,244197490,18470,18460,18470,18460,18
20240927,111600,243865160,18460,18450,18460,18450,3
20240927,111500,243809790,18460,18460,18460,18460,2
20240927,111400,243772870,18460,18460,18460,18460,11
20240927,111300,243569810,18460,18460,18460,18460,7
20240927,111200,243440590,18460,18460,18460,18460,6
20240927,111100,243329830,18460,18460,18460,18460,0
20240927,111000,243329830,18460,18460,18460,18460,2
20240927,110900,243292910,18460,18460,18460,18460,0
20240927,110800,243292910,18460,18460,18460,18460,1
20240927,110700,243274450,18460,18460,18460,18450,10
20240927,110600,243089870,18460,18460,18460,18460,1
20240927,110500,243071410,18460,18460,18460,18460,2
20240927,110400,243034490,18460,18470,18470,18460,8
20240927,110300,242886740,18460,18460,18460,18460,5
20240927,110200,242794440,18460,18460,18460,18460,1
20240927,110100,242775980,18460,18470,18470,18460,2
20240927,110000,242739050,18460,18460,18460,18460,3
20240927,105900,242683670,18460,18460,18460,18460,2
20240927,105800,242646750,18460,18460,18460,18460,0
20240927,105700,242646750,18460,18460,18460,18460,0
20240927,105600,242646750,18460,18460,18460,18460,9
20240927,105500,242480610,18450,18450,18450,18450,0
20240927,105400,242480610,18450,18450,18450,18450,1
20240927,105300,242462160,18450,18450,18450,18450,3
20240927,105200,242406810,18440,18440,18440,18440,14
20240927,105100,242148650,18460,18430,18470,18430,372
20240927,105000,235286140,18430,18440,18440,18430,17
20240927,104900,234972820,18450,18450,18450,18450,0
20240927,104800,234972820,18450,18450,18450,18450,50
20240927,104700,234050320,18450,18450,18450,18450,0
20240927,104600,234050320,18450,18450,18450,18450,1
20240927,104500,234031870,18460,18460,18460,18460,44
20240927,104400,233219630,18470,18470,18470,18470,1
20240927,104300,233201160,18470,18470,18470,18470,12
20240927,104200,232979520,18470,18470,18470,18470,22
20240927,104100,232573180,18470,18460,18470,18460,9
20240927,104000,232406960,18470,18470,18470,18470,2
20240927,103900,232370020,18470,18470,18470,18470,0
20240927,103800,232370020,18470,18470,18470,18470,0
20240927,103700,232370020,18470,18450,18470,18450,2
20240927,103600,232333100,18460,18460,18460,18440,140
20240927,103500,229749250,18470,18460,18470,18460,10
20240927,103400,229564600,18470,18460,18470,18460,12
20240927,103300,229343060,18470,18470,18470,18470,0
20240927,103200,229343060,18470,18470,18470,18470,2
20240927,103100,229306120,18470,18470,18470,18470,5
20240927,103000,229213770,18470,18470,18470,18470,50
20240927,102900,228290270,18480,18480,18480,18470,79
20240927,102800,226830940,18470,18470,18470,18470,2
20240927,102700,226794000,18480,18480,18480,18470,30
20240927,102600,226239630,18470,18470,18470,18470,3
20240927,102500,226184220,18470,18470,18470,18470,0
20240927,102400,226184220,18470,18470,18470,18470,20
20240927,102300,225814820,18470,18470,18470,18470,0
20240927,102200,225814820,18470,18470,18470,18470,0
20240927,102100,225814820,18470,18470,18470,18470,0
20240927,102000,225814820,18470,18450,18480,18450,307
20240927,101900,220148900,18450,18450,18450,18450,1
20240927,101800,220130450,18460,18460,18460,18460,0
20240927,101700,220130450,18460,18460,18460,18460,0
20240927,101600,220130450,18460,18460,18460,18460,0
20240927,101500,220130450,18460,18440,18490,18430,354
20240927,101400,213598730,18480,18470,18480,18440,950
20240927,101300,196071300,18480,18490,18490,18480,12
20240927,101200,195849470,18490,18490,18490,18490,0
20240927,101100,195849470,18490,18490,18490,18490,0
20240927,101000,195849470,18490,18500,18500,18490,4
20240927,100900,195775500,18500,18500,18500,18500,0
20240927,100800,195775500,18500,18500,18500,18500,0
20240927,100700,195775500,18500,18500,18500,18500,64
20240927,100600,194591500,18500,18500,18510,18500,29
20240927,100500,194054880,18500,18520,18520,18500,121
20240927,100400,191814390,18520,18510,18520,18510,77
20240927,100300,190388900,18520,18520,18520,18520,0
20240927,100200,190388900,18520,18490,18520,18490,648
20240927,100100,178392700,18480,18480,18480,18480,0
20240927,100000,178392700,18480,18470,18490,18470,36
20240927,095900,177727200,18470,18470,18470,18470,48
20240927,095800,176840640,18470,18470,18470,18470,0
20240927,095700,176840640,18470,18470,18470,18470,0
20240927,095600,176840640,18470,18490,18490,18470,5
20240927,095500,176748260,18480,18490,18490,18470,167
20240927,095400,173663240,18500,18500,18500,18500,29
20240927,095300,173126740,18500,18510,18510,18500,160
20240927,095200,170165640,18520,18520,18520,18520,17
20240927,095100,169850800,18520,18510,18520,18510,35
20240927,095000,169202610,18500,18510,18510,18500,45
20240927,094900,168370060,18500,18480,18500,18480,782
20240927,094800,153908130,18490,18490,18490,18490,0
20240927,094700,153908130,18490,18460,18490,18460,4
20240927,094600,153834220,18490,18460,18490,18440,493
20240927,094500,144737350,18460,18470,18480,18460,106
20240927,094400,142779390,18470,18470,18470,18470,8
20240927,094300,142631630,18470,18470,18470,18470,0
20240927,094200,142631630,18470,18470,18470,18470,1
20240927,094100,142613160,18480,18480,18480,18480,11
20240927,094000,142409880,18500,18480,18500,18470,246
20240927,093900,137862500,18490,18490,18490,18490,82
20240927,093800,136346320,18490,18490,18490,18480,185
20240927,093700,132926670,18490,18490,18490,18490,6
20240927,093600,132815730,18490,18490,18500,18490,191
20240927,093500,129283940,18500,18490,18500,18490,147
20240927,093400,126565410,18490,18510,18510,18490,208
20240927,093300,122718400,18530,18500,18530,18490,2293
20240927,093200,80286820,18490,18490,18500,18460,995
20240927,093100,61908700,18500,18490,18500,18460,212
20240927,093000,57990180,18490,18470,18490,18460,131
20240927,092900,55570240,18460,18470,18500,18460,1411
20240927,092800,29495360,18460,18410,18460,18410,800
20240927,092700,14737540,18420,18420,18420,18420,0
20240927,092600,14737540,18420,18390,18420,18390,52
20240927,092500,13781200,18390,18390,18390,18390,1
20240927,092400,13762810,18400,18400,18400,18400,9
20240927,092300,13597210,18400,18400,18400,18400,2
20240927,092200,13560410,18400,18410,18410,18400,37
20240927,092100,12879340,18400,18410,18410,18400,38
20240927,092000,12180120,18410,18410,18440,18410,12
20240927,091900,11959140,18410,18370,18450,18370,63
20240927,091800,10799140,18390,18390,18390,18390,0
20240927,091700,10799140,18390,18370,18390,18370,6
20240927,091600,10688860,18390,18340,18390,18320,36
20240927,091500,10029030,18400,18400,18460,18400,4
20240927,091400,9955370,18460,18320,18460,18320,120
20240927,091300,7747200,18320,18320,18320,18320,0
20240927,091200,7747200,18320,18320,18320,18320,0
20240927,091100,7747200,18320,18320,18320,18320,0
20240927,091000,7747200,18320,18320,18320,18320,0
20240927,090900,7747200,18320,18320,18320,18320,0
20240927,090800,7747200,18320,18310,18320,18310,224
20240927,090700,3643610,18320,18320,18320,18320,1
20240927,090600,3625290,18320,18320,18320,18320,0
20240927,090500,3625290,18320,18320,18320,18320,0
20240927,090400,3625290,18320,18280,18320,18280,57
20240927,090300,2582350,18280,18280,18280,18280,10
20240927,090200,2399550,18280,18280,18280,18280,0
20240927,090100,2399550,18280,18280,18280,18280,0
20240927,090000,2399550,18280,18320,18320,18280,131