KissMeData/300080/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,210900,521810060,19080,19080,19080,19080,755
20240926,210800,521810060,19080,19080,19080,19080,0
20240926,210700,521810060,19080,19080,19080,19080,0
20240926,210600,521810060,19080,19080,19080,19080,0
20240926,210500,521810060,19080,19080,19080,19080,0
20240926,210400,521810060,19080,19080,19080,19080,0
20240926,210300,521810060,19080,19080,19080,19080,0
20240926,210200,521810060,19080,19080,19080,19080,0
20240926,210100,521810060,19080,19080,19080,19080,0
20240926,210000,521810060,19080,19080,19080,19080,0
20240926,205900,521810060,19080,19080,19080,19080,0
20240926,205800,521810060,19080,19080,19080,19080,0
20240926,205700,521810060,19080,19080,19080,19080,0
20240926,205600,521810060,19080,19080,19080,19080,0
20240926,205500,521810060,19080,19080,19080,19080,0
20240926,205400,521810060,19080,19080,19080,19080,0
20240926,205300,521810060,19080,19080,19080,19080,0
20240926,205200,521810060,19080,19080,19080,19080,0
20240926,205100,521810060,19080,19080,19080,19080,0
20240926,205000,521810060,19080,19080,19080,19080,0
20240926,204900,521810060,19080,19080,19080,19080,0
20240926,204800,521810060,19080,19080,19080,19080,0
20240926,204700,521810060,19080,19080,19080,19080,0
20240926,204600,521810060,19080,19080,19080,19080,0
20240926,204500,521810060,19080,19080,19080,19080,0
20240926,204400,521810060,19080,19080,19080,19080,0
20240926,204300,521810060,19080,19080,19080,19080,0
20240926,204200,521810060,19080,19080,19080,19080,0
20240926,204100,521810060,19080,19080,19080,19080,0
20240926,204000,521810060,19080,19080,19080,19080,0
20240926,203900,521810060,19080,19080,19080,19080,755
20240926,203800,521810060,19080,19080,19080,19080,0
20240926,203700,521810060,19080,19080,19080,19080,0
20240926,203600,521810060,19080,19080,19080,19080,0
20240926,203500,521810060,19080,19080,19080,19080,0
20240926,203400,521810060,19080,19080,19080,19080,0
20240926,203300,521810060,19080,19080,19080,19080,0
20240926,203200,521810060,19080,19080,19080,19080,0
20240926,203100,521810060,19080,19080,19080,19080,0
20240926,203000,521810060,19080,19080,19080,19080,0
20240926,202900,521810060,19080,19080,19080,19080,0
20240926,202800,521810060,19080,19080,19080,19080,0
20240926,202700,521810060,19080,19080,19080,19080,0
20240926,202600,521810060,19080,19080,19080,19080,0
20240926,202500,521810060,19080,19080,19080,19080,0
20240926,202400,521810060,19080,19080,19080,19080,0
20240926,202300,521810060,19080,19080,19080,19080,0
20240926,202200,521810060,19080,19080,19080,19080,0
20240926,202100,521810060,19080,19080,19080,19080,0
20240926,202000,521810060,19080,19080,19080,19080,0
20240926,201900,521810060,19080,19080,19080,19080,0
20240926,201800,521810060,19080,19080,19080,19080,0
20240926,201700,521810060,19080,19080,19080,19080,0
20240926,201600,521810060,19080,19080,19080,19080,0
20240926,201500,521810060,19080,19080,19080,19080,0
20240926,201400,521810060,19080,19080,19080,19080,0
20240926,201300,521810060,19080,19080,19080,19080,0
20240926,201200,521810060,19080,19080,19080,19080,0
20240926,201100,521810060,19080,19080,19080,19080,0
20240926,201000,521810060,19080,19080,19080,19080,0
20240926,200900,521810060,19080,19080,19080,19080,755
20240926,200800,521810060,19080,19080,19080,19080,0
20240926,200700,521810060,19080,19080,19080,19080,0
20240926,200600,521810060,19080,19080,19080,19080,0
20240926,200500,521810060,19080,19080,19080,19080,0
20240926,200400,521810060,19080,19080,19080,19080,0
20240926,200300,521810060,19080,19080,19080,19080,0
20240926,200200,521810060,19080,19080,19080,19080,0
20240926,200100,521810060,19080,19080,19080,19080,0
20240926,200000,521810060,19080,19080,19080,19080,0
20240926,195900,521810060,19080,19080,19080,19080,0
20240926,195800,521810060,19080,19080,19080,19080,0
20240926,195700,521810060,19080,19080,19080,19080,0
20240926,195600,521810060,19080,19080,19080,19080,0
20240926,195500,521810060,19080,19080,19080,19080,0
20240926,195400,521810060,19080,19080,19080,19080,0
20240926,195300,521810060,19080,19080,19080,19080,0
20240926,195200,521810060,19080,19080,19080,19080,0
20240926,195100,521810060,19080,19080,19080,19080,0
20240926,195000,521810060,19080,19080,19080,19080,0
20240926,194900,521810060,19080,19080,19080,19080,0
20240926,194800,521810060,19080,19080,19080,19080,0
20240926,194700,521810060,19080,19080,19080,19080,0
20240926,194600,521810060,19080,19080,19080,19080,0
20240926,194500,521810060,19080,19080,19080,19080,0
20240926,194400,521810060,19080,19080,19080,19080,0
20240926,194300,521810060,19080,19080,19080,19080,0
20240926,194200,521810060,19080,19080,19080,19080,0
20240926,194100,521810060,19080,19080,19080,19080,0
20240926,194000,521810060,19080,19080,19080,19080,0
20240926,193900,521810060,19080,19080,19080,19080,755
20240926,193800,521810060,19080,19080,19080,19080,0
20240926,193700,521810060,19080,19080,19080,19080,0
20240926,193600,521810060,19080,19080,19080,19080,0
20240926,193500,521810060,19080,19080,19080,19080,0
20240926,193400,521810060,19080,19080,19080,19080,0
20240926,193300,521810060,19080,19080,19080,19080,0
20240926,193200,521810060,19080,19080,19080,19080,0
20240926,193100,521810060,19080,19080,19080,19080,0
20240926,193000,521810060,19080,19080,19080,19080,0
20240926,192900,521810060,19080,19080,19080,19080,0
20240926,192800,521810060,19080,19080,19080,19080,0
20240926,192700,521810060,19080,19080,19080,19080,0
20240926,192600,521810060,19080,19080,19080,19080,0
20240926,192500,521810060,19080,19080,19080,19080,0
20240926,192400,521810060,19080,19080,19080,19080,0
20240926,192300,521810060,19080,19080,19080,19080,0
20240926,192200,521810060,19080,19080,19080,19080,0
20240926,192100,521810060,19080,19080,19080,19080,0
20240926,192000,521810060,19080,19080,19080,19080,0
20240926,191900,521810060,19080,19080,19080,19080,0
20240926,191800,521810060,19080,19080,19080,19080,0
20240926,191700,521810060,19080,19080,19080,19080,0
20240926,191600,521810060,19080,19080,19080,19080,0
20240926,191500,521810060,19080,19080,19080,19080,0
20240926,191400,521810060,19080,19080,19080,19080,0
20240926,191300,521810060,19080,19080,19080,19080,0
20240926,191200,521810060,19080,19080,19080,19080,0
20240926,191100,521810060,19080,19080,19080,19080,0
20240926,191000,521810060,19080,19080,19080,19080,0
20240926,190900,521810060,19080,19080,19080,19080,755
20240926,190800,521810060,19080,19080,19080,19080,0
20240926,190700,521810060,19080,19080,19080,19080,0
20240926,190600,521810060,19080,19080,19080,19080,0
20240926,190500,521810060,19080,19080,19080,19080,0
20240926,190400,521810060,19080,19080,19080,19080,0
20240926,190300,521810060,19080,19080,19080,19080,0
20240926,190200,521810060,19080,19080,19080,19080,0
20240926,190100,521810060,19080,19080,19080,19080,0
20240926,190000,521810060,19080,19080,19080,19080,0
20240926,185900,521810060,19080,19080,19080,19080,0
20240926,185800,521810060,19080,19080,19080,19080,0
20240926,185700,521810060,19080,19080,19080,19080,0
20240926,185600,521810060,19080,19080,19080,19080,0
20240926,185500,521810060,19080,19080,19080,19080,0
20240926,185400,521810060,19080,19080,19080,19080,0
20240926,185300,521810060,19080,19080,19080,19080,0
20240926,185200,521810060,19080,19080,19080,19080,0
20240926,185100,521810060,19080,19080,19080,19080,0
20240926,185000,521810060,19080,19080,19080,19080,0
20240926,184900,521810060,19080,19080,19080,19080,0
20240926,184800,521810060,19080,19080,19080,19080,0
20240926,184700,521810060,19080,19080,19080,19080,0
20240926,184600,521810060,19080,19080,19080,19080,0
20240926,184500,521810060,19080,19080,19080,19080,0
20240926,184400,521810060,19080,19080,19080,19080,0
20240926,184300,521810060,19080,19080,19080,19080,0
20240926,184200,521810060,19080,19080,19080,19080,0
20240926,184100,521810060,19080,19080,19080,19080,0
20240926,184000,521810060,19080,19080,19080,19080,0
20240926,183900,521810060,19080,19080,19080,19080,755
20240926,183800,521810060,19080,19080,19080,19080,0
20240926,183700,521810060,19080,19080,19080,19080,0
20240926,183600,521810060,19080,19080,19080,19080,0
20240926,183500,521810060,19080,19080,19080,19080,0
20240926,183400,521810060,19080,19080,19080,19080,0
20240926,183300,521810060,19080,19080,19080,19080,0
20240926,183200,521810060,19080,19080,19080,19080,0
20240926,183100,521810060,19080,19080,19080,19080,0
20240926,183000,521810060,19080,19080,19080,19080,0
20240926,182900,521810060,19080,19080,19080,19080,0
20240926,182800,521810060,19080,19080,19080,19080,0
20240926,182700,521810060,19080,19080,19080,19080,0
20240926,182600,521810060,19080,19080,19080,19080,0
20240926,182500,521810060,19080,19080,19080,19080,0
20240926,182400,521810060,19080,19080,19080,19080,0
20240926,182300,521810060,19080,19080,19080,19080,0
20240926,182200,521810060,19080,19080,19080,19080,0
20240926,182100,521810060,19080,19080,19080,19080,0
20240926,182000,521810060,19080,19080,19080,19080,0
20240926,181900,521810060,19080,19080,19080,19080,0
20240926,181800,521810060,19080,19080,19080,19080,0
20240926,181700,521810060,19080,19080,19080,19080,0
20240926,181600,521810060,19080,19080,19080,19080,0
20240926,181500,521810060,19080,19080,19080,19080,0
20240926,181400,521810060,19080,19080,19080,19080,0
20240926,181300,521810060,19080,19080,19080,19080,0
20240926,181200,521810060,19080,19080,19080,19080,0
20240926,181100,521810060,19080,19080,19080,19080,0
20240926,181000,521810060,19080,19080,19080,19080,0
20240926,180900,521810060,19080,19080,19080,19080,755
20240926,180800,521810060,19080,19080,19080,19080,0
20240926,180700,521810060,19080,19080,19080,19080,0
20240926,180600,521810060,19080,19080,19080,19080,0
20240926,180500,521810060,19080,19080,19080,19080,0
20240926,180400,521810060,19080,19080,19080,19080,0
20240926,180300,521810060,19080,19080,19080,19080,0
20240926,180200,521810060,19080,19080,19080,19080,0
20240926,180100,521810060,19080,19080,19080,19080,0
20240926,180000,521810060,19080,19080,19080,19080,0
20240926,175900,521810060,19080,19080,19080,19080,0
20240926,175800,521810060,19080,19080,19080,19080,0
20240926,175700,521810060,19080,19080,19080,19080,0
20240926,175600,521810060,19080,19080,19080,19080,0
20240926,175500,521810060,19080,19080,19080,19080,0
20240926,175400,521810060,19080,19080,19080,19080,0
20240926,175300,521810060,19080,19080,19080,19080,0
20240926,175200,521810060,19080,19080,19080,19080,0
20240926,175100,521810060,19080,19080,19080,19080,0
20240926,175000,521810060,19080,19080,19080,19080,0
20240926,174900,521810060,19080,19080,19080,19080,0
20240926,174800,521810060,19080,19080,19080,19080,0
20240926,174700,521810060,19080,19080,19080,19080,0
20240926,174600,521810060,19080,19080,19080,19080,0
20240926,174500,521810060,19080,19080,19080,19080,0
20240926,174400,521810060,19080,19080,19080,19080,0
20240926,174300,521810060,19080,19080,19080,19080,0
20240926,174200,521810060,19080,19080,19080,19080,0
20240926,174100,521810060,19080,19080,19080,19080,0
20240926,174000,521810060,19080,19080,19080,19080,0
20240926,173900,521810060,19080,19080,19080,19080,755
20240926,173800,521810060,19080,19080,19080,19080,0
20240926,173700,521810060,19080,19080,19080,19080,0
20240926,173600,521810060,19080,19080,19080,19080,0
20240926,173500,521810060,19080,19080,19080,19080,0
20240926,173400,521810060,19080,19080,19080,19080,0
20240926,173300,521810060,19080,19080,19080,19080,0
20240926,173200,521810060,19080,19080,19080,19080,0
20240926,173100,521810060,19080,19080,19080,19080,0
20240926,173000,521810060,19080,19080,19080,19080,0
20240926,172900,521810060,19080,19080,19080,19080,0
20240926,172800,521810060,19080,19080,19080,19080,0
20240926,172700,521810060,19080,19080,19080,19080,0
20240926,172600,521810060,19080,19080,19080,19080,0
20240926,172500,521810060,19080,19080,19080,19080,0
20240926,172400,521810060,19080,19080,19080,19080,0
20240926,172300,521810060,19080,19080,19080,19080,0
20240926,172200,521810060,19080,19080,19080,19080,0
20240926,172100,521810060,19080,19080,19080,19080,0
20240926,172000,521810060,19080,19080,19080,19080,0
20240926,171900,521810060,19080,19080,19080,19080,0
20240926,171800,521810060,19080,19080,19080,19080,0
20240926,171700,521810060,19080,19080,19080,19080,0
20240926,171600,521810060,19080,19080,19080,19080,0
20240926,171500,521810060,19080,19080,19080,19080,0
20240926,171400,521810060,19080,19080,19080,19080,0
20240926,171300,521810060,19080,19080,19080,19080,0
20240926,171200,521810060,19080,19080,19080,19080,0
20240926,171100,521810060,19080,19080,19080,19080,0
20240926,171000,521810060,19080,19080,19080,19080,0
20240926,170900,521810060,19080,19080,19080,19080,755
20240926,170800,521810060,19080,19080,19080,19080,0
20240926,170700,521810060,19080,19080,19080,19080,0
20240926,170600,521810060,19080,19080,19080,19080,0
20240926,170500,521810060,19080,19080,19080,19080,0
20240926,170400,521810060,19080,19080,19080,19080,0
20240926,170300,521810060,19080,19080,19080,19080,0
20240926,170200,521810060,19080,19080,19080,19080,0
20240926,170100,521810060,19080,19080,19080,19080,0
20240926,170000,521810060,19080,19080,19080,19080,0
20240926,165900,521810060,19080,19080,19080,19080,0
20240926,165800,521810060,19080,19080,19080,19080,0
20240926,165700,521810060,19080,19080,19080,19080,0
20240926,165600,521810060,19080,19080,19080,19080,0
20240926,165500,521810060,19080,19080,19080,19080,0
20240926,165400,521810060,19080,19080,19080,19080,0
20240926,165300,521810060,19080,19080,19080,19080,0
20240926,165200,521810060,19080,19080,19080,19080,0
20240926,165100,521810060,19080,19080,19080,19080,0
20240926,165000,521810060,19080,19080,19080,19080,0
20240926,164900,521810060,19080,19080,19080,19080,0
20240926,164800,521810060,19080,19080,19080,19080,0
20240926,164700,521810060,19080,19080,19080,19080,0
20240926,164600,521810060,19080,19080,19080,19080,0
20240926,164500,521810060,19080,19080,19080,19080,0
20240926,164400,521810060,19080,19080,19080,19080,0
20240926,164300,521810060,19080,19080,19080,19080,0
20240926,164200,521810060,19080,19080,19080,19080,0
20240926,164100,521810060,19080,19080,19080,19080,0
20240926,164000,521810060,19080,19080,19080,19080,0
20240926,163900,521810060,19080,19080,19080,19080,755
20240926,163800,521810060,19080,19080,19080,19080,0
20240926,163700,521810060,19080,19080,19080,19080,0
20240926,163600,521810060,19080,19080,19080,19080,0
20240926,163500,521810060,19080,19080,19080,19080,0
20240926,163400,521810060,19080,19080,19080,19080,0
20240926,163300,521810060,19080,19080,19080,19080,0
20240926,163200,521810060,19080,19080,19080,19080,0
20240926,163100,521810060,19080,19080,19080,19080,0
20240926,163000,521810060,19080,19080,19080,19080,0
20240926,162900,521810060,19080,19080,19080,19080,0
20240926,162800,521810060,19080,19080,19080,19080,0
20240926,162700,521810060,19080,19080,19080,19080,0
20240926,162600,521810060,19080,19080,19080,19080,0
20240926,162500,521810060,19080,19080,19080,19080,0
20240926,162400,521810060,19080,19080,19080,19080,0
20240926,162300,521810060,19080,19080,19080,19080,0
20240926,162200,521810060,19080,19080,19080,19080,0
20240926,162100,521810060,19080,19080,19080,19080,0
20240926,162000,521810060,19080,19080,19080,19080,0
20240926,161900,521810060,19080,19080,19080,19080,0
20240926,161800,521810060,19080,19080,19080,19080,0
20240926,161700,521810060,19080,19080,19080,19080,0
20240926,161600,521810060,19080,19080,19080,19080,0
20240926,161500,521810060,19080,19080,19080,19080,0
20240926,161400,521810060,19080,19080,19080,19080,0
20240926,161300,521810060,19080,19080,19080,19080,0
20240926,161200,521810060,19080,19080,19080,19080,0
20240926,161100,521810060,19080,19080,19080,19080,0
20240926,161000,521810060,19080,19080,19080,19080,0
20240926,160900,521810060,19080,19080,19080,19080,755
20240926,160800,521810060,19080,19080,19080,19080,0
20240926,160700,521810060,19080,19080,19080,19080,0
20240926,160600,521810060,19080,19080,19080,19080,0
20240926,160500,521810060,19080,19080,19080,19080,0
20240926,160400,521810060,19080,19080,19080,19080,0
20240926,160300,521810060,19080,19080,19080,19080,0
20240926,160200,521810060,19080,19080,19080,19080,0
20240926,160100,521810060,19080,19080,19080,19080,0
20240926,160000,521810060,19080,19080,19080,19080,0
20240926,155900,521810060,19080,19080,19080,19080,0
20240926,155800,521810060,19080,19080,19080,19080,0
20240926,155700,521810060,19080,19080,19080,19080,0
20240926,155600,521810060,19080,19080,19080,19080,0
20240926,155500,521810060,19080,19080,19080,19080,0
20240926,155400,521810060,19080,19080,19080,19080,0
20240926,155300,521810060,19080,19080,19080,19080,0
20240926,155200,521810060,19080,19080,19080,19080,0
20240926,155100,521810060,19080,19080,19080,19080,0
20240926,155000,521810060,19080,19080,19080,19080,0
20240926,154900,521810060,19080,19080,19080,19080,0
20240926,154800,521810060,19080,19080,19080,19080,0
20240926,154700,521810060,19080,19080,19080,19080,0
20240926,154600,521810060,19080,19080,19080,19080,0
20240926,154500,521810060,19080,19080,19080,19080,0
20240926,154400,521810060,19080,19080,19080,19080,0
20240926,154300,521810060,19080,19080,19080,19080,0
20240926,154200,521810060,19080,19080,19080,19080,0
20240926,154100,521810060,19080,19080,19080,19080,0
20240926,154000,521810060,19080,19080,19080,19080,0
20240926,153900,521810060,19080,19080,19080,19080,755
20240926,153800,521810060,19080,19080,19080,19080,0
20240926,153700,521810060,19080,19080,19080,19080,0
20240926,153600,521810060,19080,19080,19080,19080,0
20240926,153500,521810060,19080,19080,19080,19080,0
20240926,153400,521810060,19080,19080,19080,19080,0
20240926,153300,521810060,19080,19080,19080,19080,0
20240926,153200,521810060,19080,19080,19080,19080,0
20240926,153100,521810060,19080,19080,19080,19080,0
20240926,153000,521810060,19080,19080,19080,19080,755
20240926,152900,507404660,19080,19080,19080,19080,0
20240926,152800,507404660,19080,19080,19080,19080,0
20240926,152700,507404660,19080,19080,19080,19080,0
20240926,152600,507404660,19080,19080,19080,19080,0
20240926,152500,507404660,19080,19080,19080,19080,0
20240926,152400,507404660,19080,19080,19080,19080,0
20240926,152300,507404660,19080,19080,19080,19080,0
20240926,152200,507404660,19080,19080,19080,19080,0
20240926,152100,507404660,19080,19080,19080,19080,0
20240926,152000,507404660,19080,19080,19080,19080,0
20240926,151900,507404660,19080,19050,19080,19020,148
20240926,151800,504585200,19050,19030,19050,19020,40
20240926,151700,503823880,19070,19090,19090,19070,70
20240926,151600,502488420,19100,19100,19100,19100,9
20240926,151500,502316520,19100,19070,19100,19070,163
20240926,151400,499207210,19070,19070,19070,19070,13
20240926,151300,498959300,19100,19070,19100,19070,34
20240926,151200,498310050,19070,19190,19230,19070,88
20240926,151100,496626300,19200,19090,19200,19090,77
20240926,151000,495155430,19100,19140,19200,19100,96
20240926,150900,493317700,19200,19160,19200,19140,388
20240926,150800,485875210,19160,19160,19160,19160,45
20240926,150700,485013010,19150,19120,19150,19120,147
20240926,150600,482199030,19100,19100,19130,19100,163
20240926,150500,479084890,19100,19070,19100,19070,139
20240926,150400,476433680,19070,18980,19080,18980,116
20240926,150300,474223400,18980,18970,19020,18960,1486
20240926,150200,446011370,18970,18970,18990,18930,902
20240926,150100,428916540,18970,18970,18970,18970,75
20240926,150000,427493790,18970,18960,18970,18960,31
20240926,145900,426905750,18970,18960,18970,18960,101
20240926,145800,424989800,18960,18950,18960,18940,39
20240926,145700,424250440,18960,18940,18960,18940,133
20240926,145600,421730860,18950,18950,18950,18950,6
20240926,145500,421617160,18970,18920,18970,18920,38
20240926,145400,420896680,18940,18900,18940,18900,189
20240926,145300,417321900,18890,18940,18960,18890,103
20240926,145200,415369460,18890,18890,18900,18810,411
20240926,145100,407607860,18880,18810,18880,18810,100
20240926,145000,405723130,18830,18770,18830,18770,975
20240926,144900,387395340,18760,18750,18760,18750,94
20240926,144800,385632830,18750,18670,18750,18670,174
20240926,144700,382371460,18700,18670,18700,18670,134
20240926,144600,379866530,18670,18670,18670,18670,84
20240926,144500,378298250,18670,18660,18670,18660,137
20240926,144400,375740560,18670,18640,18670,18640,163
20240926,144300,372698460,18630,18630,18630,18630,10
20240926,144200,372512160,18630,18630,18640,18550,1330
20240926,144100,347734910,18630,18630,18630,18630,37
20240926,144000,347045600,18620,18620,18630,18620,178
20240926,143900,343731090,18600,18600,18600,18600,4
20240926,143800,343656690,18600,18600,18600,18600,0
20240926,143700,343656690,18600,18600,18600,18600,1
20240926,143600,343638090,18640,18640,18640,18640,0
20240926,143500,343638090,18640,18640,18640,18640,0
20240926,143400,343638090,18640,18640,18640,18640,0
20240926,143300,343638090,18640,18640,18640,18640,0
20240926,143200,343638090,18640,18640,18640,18640,0
20240926,143100,343638090,18640,18640,18640,18640,2
20240926,143000,343600810,18530,18640,18650,18530,95
20240926,142900,341833210,18640,18580,18650,18530,250
20240926,142800,337184790,18510,18510,18510,18510,0
20240926,142700,337184790,18510,18600,18600,18510,261
20240926,142600,332339470,18600,18590,18600,18590,110
20240926,142500,330293740,18660,18670,18670,18660,104
20240926,142400,328352580,18610,18700,18700,18610,818
20240926,142300,313057170,18700,18580,18700,18580,864
20240926,142200,296946450,18580,18550,18580,18540,213
20240926,142100,292992430,18550,18540,18550,18540,121
20240926,142000,290748440,18520,18520,18520,18520,0
20240926,141900,290748440,18520,18520,18520,18520,0
20240926,141800,290748440,18520,18520,18520,18520,0
20240926,141700,290748440,18520,18520,18520,18520,98
20240926,141600,288933480,18520,18520,18520,18520,0
20240926,141500,288933480,18520,18520,18520,18520,0
20240926,141400,288933480,18520,18520,18520,18520,0
20240926,141300,288933480,18520,18520,18520,18520,5
20240926,141200,288840880,18480,18480,18480,18480,6
20240926,141100,288730000,18480,18480,18480,18480,1
20240926,141000,288711520,18470,18470,18470,18470,0
20240926,140900,288711520,18470,18470,18470,18470,27
20240926,140800,288212830,18530,18530,18530,18530,0
20240926,140700,288212830,18530,18530,18530,18530,0
20240926,140600,288212830,18530,18530,18530,18530,0
20240926,140500,288212830,18530,18510,18530,18510,4
20240926,140400,288138740,18550,18550,18550,18550,0
20240926,140300,288138740,18550,18550,18550,18550,0
20240926,140200,288138740,18550,18550,18550,18550,0
20240926,140100,288138740,18550,18550,18550,18550,50
20240926,140000,287211240,18470,18470,18470,18470,3
20240926,135900,287155830,18550,18550,18550,18550,1
20240926,135800,287137280,18570,18570,18570,18570,0
20240926,135700,287137280,18570,18460,18570,18460,423
20240926,135600,279307880,18460,18460,18460,18460,3
20240926,135500,279252500,18460,18450,18470,18450,233
20240926,135400,274951990,18450,18450,18450,18450,0
20240926,135300,274951990,18450,18420,18450,18420,194
20240926,135200,271374420,18320,18410,18410,18320,405
20240926,135100,263919540,18410,18410,18410,18410,0
20240926,135000,263919540,18410,18410,18410,18410,0
20240926,134900,263919540,18410,18410,18410,18410,0
20240926,134800,263919540,18410,18320,18410,18320,11
20240926,134700,263717930,18320,18320,18320,18320,18
20240926,134600,263388170,18400,18400,18400,18400,0
20240926,134500,263388170,18400,18400,18400,18400,0
20240926,134400,263388170,18400,18400,18400,18400,12
20240926,134300,263167370,18400,18400,18400,18400,120
20240926,134200,260959370,18310,18310,18310,18310,0
20240926,134100,260959370,18310,18310,18310,18310,0
20240926,134000,260959370,18310,18310,18310,18310,0
20240926,133900,260959370,18310,18310,18310,18310,1
20240926,133800,260941060,18310,18310,18310,18310,0
20240926,133700,260941060,18310,18420,18420,18310,153
20240926,133600,258138430,18420,18420,18420,18420,15
20240926,133500,257862130,18420,18420,18420,18420,1
20240926,133400,257843710,18330,18330,18330,18330,0
20240926,133300,257843710,18330,18330,18330,18330,12
20240926,133200,257623750,18410,18390,18410,18390,316
20240926,133100,251809350,18390,18390,18390,18390,1
20240926,133000,251790960,18390,18390,18390,18390,7
20240926,132900,251662230,18330,18330,18330,18330,0
20240926,132800,251662230,18330,18330,18330,18330,0
20240926,132700,251662230,18330,18330,18330,18330,10
20240926,132600,251478930,18350,18350,18350,18350,8
20240926,132500,251332130,18330,18330,18330,18330,0
20240926,132400,251332130,18330,18330,18330,18330,9
20240926,132300,251167160,18350,18350,18350,18350,0
20240926,132200,251167160,18350,18350,18350,18350,0
20240926,132100,251167160,18350,18350,18350,18350,4
20240926,132000,251093760,18350,18350,18350,18350,0
20240926,131900,251093760,18350,18340,18350,18340,4
20240926,131800,251020390,18340,18350,18350,18340,17
20240926,131700,250708540,18350,18350,18350,18350,0
20240926,131600,250708540,18350,18350,18350,18350,0
20240926,131500,250708540,18350,18350,18350,18350,0
20240926,131400,250708540,18350,18400,18400,18350,7
20240926,131300,250580040,18350,18350,18350,18350,1
20240926,131200,250561690,18400,18400,18400,18400,0
20240926,131100,250561690,18400,18390,18400,18390,57
20240926,131000,249513090,18390,18390,18390,18390,0
20240926,130900,249513090,18390,18390,18390,18390,0
20240926,130800,249513090,18390,18390,18390,18390,1
20240926,130700,249494700,18340,18340,18340,18340,0
20240926,130600,249494700,18340,18340,18340,18340,10
20240926,130500,249311300,18340,18340,18340,18340,0
20240926,130400,249311300,18340,18340,18340,18340,10
20240926,130300,249127900,18340,18340,18340,18340,0
20240926,130200,249127900,18340,18340,18340,18340,0
20240926,130100,249127900,18340,18340,18340,18340,1
20240926,130000,249109560,18320,18320,18320,18320,0
20240926,125900,249109560,18320,18320,18320,18320,0
20240926,125800,249109560,18320,18320,18320,18320,10
20240926,125700,248926360,18400,18400,18400,18400,0
20240926,125600,248926360,18400,18400,18400,18400,1
20240926,125500,248907960,18320,18320,18320,18320,0
20240926,125400,248907960,18320,18320,18320,18320,0
20240926,125300,248907960,18320,18320,18320,18320,0
20240926,125200,248907960,18320,18320,18320,18320,0
20240926,125100,248907960,18320,18320,18320,18320,0
20240926,125000,248907960,18320,18340,18340,18320,100
20240926,124900,247075450,18340,18410,18410,18320,314
20240926,124800,241317370,18450,18450,18450,18450,0
20240926,124700,241317370,18450,18450,18450,18450,0
20240926,124600,241317370,18450,18450,18450,18450,1
20240926,124500,241298920,18450,18450,18450,18450,0
20240926,124400,241298920,18450,18450,18450,18450,1
20240926,124300,241280470,18410,18410,18410,18410,6
20240926,124200,241170010,18400,18400,18400,18400,2
20240926,124100,241133210,18400,18400,18400,18400,8
20240926,124000,240986010,18430,18410,18430,18410,51
20240926,123900,240047080,18410,18410,18410,18410,10
20240926,123800,239862980,18410,18410,18410,18410,3
20240926,123700,239807750,18420,18410,18420,18410,2
20240926,123600,239770920,18410,18440,18440,18410,3
20240926,123500,239715630,18480,18480,18480,18480,2
20240926,123400,239678670,18410,18410,18410,18410,0
20240926,123300,239678670,18410,18410,18410,18410,1
20240926,123200,239660260,18410,18410,18410,18410,7
20240926,123100,239531390,18520,18520,18520,18520,0
20240926,123000,239531390,18520,18520,18520,18520,5
20240926,122900,239438790,18500,18520,18520,18500,56
20240926,122800,238402280,18520,18520,18520,18520,2
20240926,122700,238365240,18530,18530,18530,18530,0
20240926,122600,238365240,18530,18530,18530,18530,50
20240926,122500,237438740,18600,18540,18600,18540,119
20240926,122400,235227010,18510,18510,18510,18510,59
20240926,122300,234134920,18510,18510,18510,18510,0
20240926,122200,234134920,18510,18510,18510,18510,0
20240926,122100,234134920,18510,18510,18510,18510,5
20240926,122000,234042370,18500,18440,18500,18400,661
20240926,121900,221833870,18430,18430,18430,18430,111
20240926,121800,219788140,18430,18430,18430,18430,1
20240926,121700,219769710,18370,18370,18370,18370,107
20240926,121600,217804120,18370,18420,18420,18370,419
20240926,121500,210102290,18390,18390,18410,18390,424
20240926,121400,202302470,18390,18390,18390,18390,0
20240926,121300,202302470,18390,18390,18390,18390,0
20240926,121200,202302470,18390,18340,18390,18340,23
20240926,121100,201879750,18340,18340,18340,18340,1
20240926,121000,201861410,18380,18380,18380,18380,90
20240926,120900,200207210,18330,18370,18370,18330,218
20240926,120800,196203270,18320,18320,18320,18320,1
20240926,120700,196184950,18320,18380,18380,18320,3
20240926,120600,196129930,18380,18380,18380,18380,0
20240926,120500,196129930,18380,18380,18380,18380,0
20240926,120400,196129930,18380,18380,18380,18380,0
20240926,120300,196129930,18380,18320,18380,18320,27
20240926,120200,195635230,18320,18320,18320,18320,4
20240926,120100,195561950,18320,18320,18320,18320,10
20240926,120000,195378750,18320,18320,18320,18320,0
20240926,115900,195378750,18320,18320,18320,18320,163
20240926,115800,192392590,18410,18410,18410,18410,0
20240926,115700,192392590,18410,18410,18410,18410,55
20240926,115600,191380040,18420,18420,18420,18420,0
20240926,115500,191380040,18420,18420,18420,18420,1
20240926,115400,191361620,18320,18430,18430,18320,113
20240926,115300,189283210,18400,18400,18400,18400,5
20240926,115200,189191210,18450,18310,18450,18310,580
20240926,115100,178529800,18310,18250,18310,18250,549
20240926,115000,168488560,18200,18200,18200,18200,5
20240926,114900,168397560,18200,18200,18200,18200,13
20240926,114800,168160960,18250,18200,18250,18200,84
20240926,114700,166628010,18200,18160,18200,18150,404
20240926,114600,159275500,18160,18150,18160,18150,40
20240926,114500,158549490,18150,18070,18150,18070,15
20240926,114400,158277640,18070,18070,18070,18070,2
20240926,114300,158241500,18150,18060,18150,18020,1098
20240926,114200,138372310,18000,18050,18050,18000,436
20240926,114100,130503060,18040,17990,18040,17960,418
20240926,114000,122977960,17970,17970,17970,17970,31
20240926,113900,122420890,17990,17990,17990,17990,0
20240926,113800,122420890,17990,17990,17990,17990,20
20240926,113700,122061090,17990,17990,17990,17990,0
20240926,113600,122061090,17990,17990,17990,17990,10
20240926,113500,121881190,18000,18000,18000,18000,0
20240926,113400,121881190,18000,18000,18000,18000,1
20240926,113300,121863190,17930,17930,17930,17930,0
20240926,113200,121863190,17930,17930,17930,17930,0
20240926,113100,121863190,17930,17930,17930,17930,0
20240926,113000,121863190,17930,17930,17930,17930,0
20240926,112900,121863190,17930,17930,17930,17930,1
20240926,112800,121845260,17930,17930,17930,17930,0
20240926,112700,121845260,17930,17930,17930,17930,0
20240926,112600,121845260,17930,17930,17930,17930,0
20240926,112500,121845260,17930,17950,17950,17930,30
20240926,112400,121307340,18000,18000,18000,18000,1
20240926,112300,121289340,18000,18000,18000,18000,2
20240926,112200,121253340,18000,18000,18000,18000,0
20240926,112100,121253340,18000,18000,18000,18000,0
20240926,112000,121253340,18000,18000,18000,18000,0
20240926,111900,121253340,18000,18000,18000,18000,0
20240926,111800,121253340,18000,18000,18000,18000,0
20240926,111700,121253340,18000,18000,18000,18000,1
20240926,111600,121235340,18000,18000,18000,18000,0
20240926,111500,121235340,18000,18000,18000,18000,1
20240926,111400,121217340,17920,17920,17920,17920,1
20240926,111300,121199420,17990,17990,17990,17990,0
20240926,111200,121199420,17990,17990,17990,17990,0
20240926,111100,121199420,17990,17990,17990,17990,0
20240926,111000,121199420,17990,17990,17990,17990,0
20240926,110900,121199420,17990,17990,17990,17990,0
20240926,110800,121199420,17990,17990,17990,17990,2
20240926,110700,121163440,17990,17990,17990,17990,0
20240926,110600,121163440,17990,17990,17990,17990,0
20240926,110500,121163440,17990,17990,17990,17990,0
20240926,110400,121163440,17990,17990,17990,17990,0
20240926,110300,121163440,17990,17990,17990,17990,0
20240926,110200,121163440,17990,17990,17990,17990,0
20240926,110100,121163440,17990,17990,17990,17990,0
20240926,110000,121163440,17990,17990,17990,17990,1
20240926,105900,121145450,17920,17920,17920,17920,0
20240926,105800,121145450,17920,17920,17920,17920,0
20240926,105700,121145450,17920,17920,17920,17920,0
20240926,105600,121145450,17920,17920,17920,17920,0
20240926,105500,121145450,17920,17920,17920,17920,0
20240926,105400,121145450,17920,17930,17930,17920,312
20240926,105300,115551410,17930,17950,17950,17930,18
20240926,105200,115228430,17960,17970,17970,17960,164
20240926,105100,112281380,17980,17990,17990,17980,154
20240926,105000,109511320,18030,18030,18030,18030,0
20240926,104900,109511320,18030,18030,18030,18030,0
20240926,104800,109511320,18030,18030,18030,18030,0
20240926,104700,109511320,18030,18030,18030,18030,0
20240926,104600,109511320,18030,18030,18030,18030,5
20240926,104500,109421170,18030,18030,18030,18030,0
20240926,104400,109421170,18030,18030,18030,18030,0
20240926,104300,109421170,18030,18030,18030,18030,0
20240926,104200,109421170,18030,18030,18030,18030,1
20240926,104100,109403140,18000,18000,18000,18000,12
20240926,104000,109187140,18030,18030,18030,18030,0
20240926,103900,109187140,18030,18030,18030,18030,0
20240926,103800,109187140,18030,18030,18030,18030,0
20240926,103700,109187140,18030,18030,18030,18030,0
20240926,103600,109187140,18030,18030,18030,18030,0
20240926,103500,109187140,18030,17970,18030,17970,97
20240926,103400,107443990,17970,17970,17970,17970,2
20240926,103300,107408050,18060,18060,18060,18060,0
20240926,103200,107408050,18060,18060,18060,18060,0
20240926,103100,107408050,18060,18060,18060,18060,0
20240926,103000,107408050,18060,18060,18060,18060,0
20240926,102900,107408050,18060,18060,18060,18060,1
20240926,102800,107389990,17950,17950,17950,17950,150
20240926,102700,104697490,17940,17940,17940,17940,0
20240926,102600,104697490,17940,17940,17940,17940,10
20240926,102500,104518090,17940,17940,17940,17940,0
20240926,102400,104518090,17940,18060,18080,17920,201
20240926,102300,100895680,18060,18060,18060,18060,0
20240926,102200,100895680,18060,18060,18060,18060,0
20240926,102100,100895680,18060,18060,18060,18060,0
20240926,102000,100895680,18060,18000,18060,18000,1128
20240926,101900,80558510,17990,17990,17990,17990,24
20240926,101800,80126750,17990,17990,17990,17990,0
20240926,101700,80126750,17990,17920,17990,17920,21
20240926,101600,79750360,17990,17990,17990,17990,1
20240926,101500,79732370,17920,17920,17920,17920,0
20240926,101400,79732370,17920,17880,17920,17880,684
20240926,101300,67499010,17880,17880,17880,17880,0
20240926,101200,67499010,17880,17880,17880,17880,30
20240926,101100,66962610,17920,17920,17920,17920,0
20240926,101000,66962610,17920,17920,17920,17920,0
20240926,100900,66962610,17920,17920,17920,17920,0
20240926,100800,66962610,17920,17920,17920,17920,0
20240926,100700,66962610,17920,17920,17920,17920,5
20240926,100600,66873010,17920,17920,17920,17920,1
20240926,100500,66855090,17880,17870,17880,17870,189
20240926,100400,63475880,17870,17870,17870,17870,30
20240926,100300,62939780,17810,17810,17810,17810,0
20240926,100200,62939780,17810,17810,17810,17810,0
20240926,100100,62939780,17810,17810,17810,17810,0
20240926,100000,62939780,17810,17810,17810,17810,1
20240926,095900,62921970,17880,17880,17880,17880,0
20240926,095800,62921970,17880,17880,17880,17880,0
20240926,095700,62921970,17880,17880,17880,17880,0
20240926,095600,62921970,17880,17850,17880,17850,163
20240926,095500,60009510,17770,17770,17770,17770,0
20240926,095400,60009510,17770,17770,17770,17770,29
20240926,095300,59494180,17770,17770,17770,17770,20
20240926,095200,59138780,17770,17770,17770,17770,0
20240926,095100,59138780,17770,17770,17770,17770,0
20240926,095000,59138780,17770,17800,17800,17770,50
20240926,094900,58248900,17800,17810,17810,17800,603
20240926,094800,47512030,17810,17830,17830,17810,305
20240926,094700,42074480,17880,17880,17880,17880,1
20240926,094600,42056600,17930,17830,17930,17830,39
20240926,094500,41361130,17840,17860,17860,17840,296
20240926,094400,36078600,17860,17860,17860,17860,60
20240926,094300,35007000,17860,17860,17860,17860,0
20240926,094200,35007000,17860,17860,17860,17860,0
20240926,094100,35007000,17860,17860,17860,17860,5
20240926,094000,34917700,17990,18000,18000,17990,5
20240926,093900,34827730,18020,18020,18020,18020,0
20240926,093800,34827730,18020,18020,18020,18020,0
20240926,093700,34827730,18020,18020,18020,18020,0
20240926,093600,34827730,18020,17960,18020,17960,20
20240926,093500,34468170,17840,17860,17860,17840,200
20240926,093400,30899200,18040,18040,18040,18040,0
20240926,093300,30899200,18040,18040,18040,18040,0
20240926,093200,30899200,18040,18040,18040,18040,20
20240926,093100,30538400,18040,18040,18040,18040,0
20240926,093000,30538400,18040,18040,18040,18040,1
20240926,092900,30520360,18040,18040,18040,18040,2
20240926,092800,30484280,18040,18030,18040,18030,229
20240926,092700,26355380,18030,18030,18030,18030,0
20240926,092600,26355380,18030,18030,18030,18030,0
20240926,092500,26355380,18030,18030,18030,18030,0
20240926,092400,26355380,18030,18030,18030,18030,1
20240926,092300,26337350,17850,17980,18020,17850,242
20240926,092200,22001690,18020,18020,18020,18020,0
20240926,092100,22001690,18020,18020,18020,18020,2
20240926,092000,21965650,17910,17910,17910,17910,1
20240926,091900,21947740,17900,17900,17900,17900,0
20240926,091800,21947740,17900,17900,17900,17900,0
20240926,091700,21947740,17900,18000,18000,17900,746
20240926,091600,8526740,18030,18040,18040,18030,69
20240926,091500,7282010,18080,18080,18080,18080,1
20240926,091400,7263930,18080,18080,18080,18080,11
20240926,091300,7065050,18050,18050,18050,18050,31
20240926,091200,6505500,18050,18050,18050,18050,0
20240926,091100,6505500,18050,18050,18050,18050,2
20240926,091000,6469400,18050,18050,18050,18050,23
20240926,090900,6054250,18050,18050,18050,18050,40
20240926,090800,5332250,18050,18050,18050,18050,1
20240926,090700,5314200,18050,18050,18050,18050,0
20240926,090600,5314200,18050,17990,18050,17990,172
20240926,090500,2218350,18000,18000,18000,18000,1
20240926,090400,2200350,17950,17950,17950,17950,3
20240926,090300,2146500,17950,17900,17950,17900,5
20240926,090200,2056850,17900,17900,17900,17900,1
20240926,090100,2038950,17900,17900,17900,17900,10
20240926,090000,1859950,17900,17850,17900,17850,104