KissMeData/300080/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,211000,702486230,18300,18300,18300,18300,1528
20240927,210900,702486230,18300,18300,18300,18300,0
20240927,210800,702486230,18300,18300,18300,18300,0
20240927,210700,702486230,18300,18300,18300,18300,0
20240927,210600,702486230,18300,18300,18300,18300,0
20240927,210500,702486230,18300,18300,18300,18300,0
20240927,210400,702486230,18300,18300,18300,18300,0
20240927,210300,702486230,18300,18300,18300,18300,0
20240927,210200,702486230,18300,18300,18300,18300,0
20240927,210100,702486230,18300,18300,18300,18300,0
20240927,210000,702486230,18300,18300,18300,18300,0
20240927,205900,702486230,18300,18300,18300,18300,0
20240927,205800,702486230,18300,18300,18300,18300,0
20240927,205700,702486230,18300,18300,18300,18300,0
20240927,205600,702486230,18300,18300,18300,18300,0
20240927,205500,702486230,18300,18300,18300,18300,0
20240927,205400,702486230,18300,18300,18300,18300,0
20240927,205300,702486230,18300,18300,18300,18300,0
20240927,205200,702486230,18300,18300,18300,18300,0
20240927,205100,702486230,18300,18300,18300,18300,0
20240927,205000,702486230,18300,18300,18300,18300,0
20240927,204900,702486230,18300,18300,18300,18300,0
20240927,204800,702486230,18300,18300,18300,18300,0
20240927,204700,702486230,18300,18300,18300,18300,0
20240927,204600,702486230,18300,18300,18300,18300,0
20240927,204500,702486230,18300,18300,18300,18300,0
20240927,204400,702486230,18300,18300,18300,18300,0
20240927,204300,702486230,18300,18300,18300,18300,0
20240927,204200,702486230,18300,18300,18300,18300,0
20240927,204100,702486230,18300,18300,18300,18300,0
20240927,204000,702486230,18300,18300,18300,18300,1528
20240927,203900,702486230,18300,18300,18300,18300,0
20240927,203800,702486230,18300,18300,18300,18300,0
20240927,203700,702486230,18300,18300,18300,18300,0
20240927,203600,702486230,18300,18300,18300,18300,0
20240927,203500,702486230,18300,18300,18300,18300,0
20240927,203400,702486230,18300,18300,18300,18300,0
20240927,203300,702486230,18300,18300,18300,18300,0
20240927,203200,702486230,18300,18300,18300,18300,0
20240927,203100,702486230,18300,18300,18300,18300,0
20240927,203000,702486230,18300,18300,18300,18300,0
20240927,202900,702486230,18300,18300,18300,18300,0
20240927,202800,702486230,18300,18300,18300,18300,0
20240927,202700,702486230,18300,18300,18300,18300,0
20240927,202600,702486230,18300,18300,18300,18300,0
20240927,202500,702486230,18300,18300,18300,18300,0
20240927,202400,702486230,18300,18300,18300,18300,0
20240927,202300,702486230,18300,18300,18300,18300,0
20240927,202200,702486230,18300,18300,18300,18300,0
20240927,202100,702486230,18300,18300,18300,18300,0
20240927,202000,702486230,18300,18300,18300,18300,0
20240927,201900,702486230,18300,18300,18300,18300,0
20240927,201800,702486230,18300,18300,18300,18300,0
20240927,201700,702486230,18300,18300,18300,18300,0
20240927,201600,702486230,18300,18300,18300,18300,0
20240927,201500,702486230,18300,18300,18300,18300,0
20240927,201400,702486230,18300,18300,18300,18300,0
20240927,201300,702486230,18300,18300,18300,18300,0
20240927,201200,702486230,18300,18300,18300,18300,0
20240927,201100,702486230,18300,18300,18300,18300,0
20240927,201000,702486230,18300,18300,18300,18300,1528
20240927,200900,702486230,18300,18300,18300,18300,0
20240927,200800,702486230,18300,18300,18300,18300,0
20240927,200700,702486230,18300,18300,18300,18300,0
20240927,200600,702486230,18300,18300,18300,18300,0
20240927,200500,702486230,18300,18300,18300,18300,0
20240927,200400,702486230,18300,18300,18300,18300,0
20240927,200300,702486230,18300,18300,18300,18300,0
20240927,200200,702486230,18300,18300,18300,18300,0
20240927,200100,702486230,18300,18300,18300,18300,0
20240927,200000,702486230,18300,18300,18300,18300,0
20240927,195900,702486230,18300,18300,18300,18300,0
20240927,195800,702486230,18300,18300,18300,18300,0
20240927,195700,702486230,18300,18300,18300,18300,0
20240927,195600,702486230,18300,18300,18300,18300,0
20240927,195500,702486230,18300,18300,18300,18300,0
20240927,195400,702486230,18300,18300,18300,18300,0
20240927,195300,702486230,18300,18300,18300,18300,0
20240927,195200,702486230,18300,18300,18300,18300,0
20240927,195100,702486230,18300,18300,18300,18300,0
20240927,195000,702486230,18300,18300,18300,18300,0
20240927,194900,702486230,18300,18300,18300,18300,0
20240927,194800,702486230,18300,18300,18300,18300,0
20240927,194700,702486230,18300,18300,18300,18300,0
20240927,194600,702486230,18300,18300,18300,18300,0
20240927,194500,702486230,18300,18300,18300,18300,0
20240927,194400,702486230,18300,18300,18300,18300,0
20240927,194300,702486230,18300,18300,18300,18300,0
20240927,194200,702486230,18300,18300,18300,18300,0
20240927,194100,702486230,18300,18300,18300,18300,0
20240927,194000,702486230,18300,18300,18300,18300,1528
20240927,193900,702486230,18300,18300,18300,18300,0
20240927,193800,702486230,18300,18300,18300,18300,0
20240927,193700,702486230,18300,18300,18300,18300,0
20240927,193600,702486230,18300,18300,18300,18300,0
20240927,193500,702486230,18300,18300,18300,18300,0
20240927,193400,702486230,18300,18300,18300,18300,0
20240927,193300,702486230,18300,18300,18300,18300,0
20240927,193200,702486230,18300,18300,18300,18300,0
20240927,193100,702486230,18300,18300,18300,18300,0
20240927,193000,702486230,18300,18300,18300,18300,0
20240927,192900,702486230,18300,18300,18300,18300,0
20240927,192800,702486230,18300,18300,18300,18300,0
20240927,192700,702486230,18300,18300,18300,18300,0
20240927,192600,702486230,18300,18300,18300,18300,0
20240927,192500,702486230,18300,18300,18300,18300,0
20240927,192400,702486230,18300,18300,18300,18300,0
20240927,192300,702486230,18300,18300,18300,18300,0
20240927,192200,702486230,18300,18300,18300,18300,0
20240927,192100,702486230,18300,18300,18300,18300,0
20240927,192000,702486230,18300,18300,18300,18300,0
20240927,191900,702486230,18300,18300,18300,18300,0
20240927,191800,702486230,18300,18300,18300,18300,0
20240927,191700,702486230,18300,18300,18300,18300,0
20240927,191600,702486230,18300,18300,18300,18300,0
20240927,191500,702486230,18300,18300,18300,18300,0
20240927,191400,702486230,18300,18300,18300,18300,0
20240927,191300,702486230,18300,18300,18300,18300,0
20240927,191200,702486230,18300,18300,18300,18300,0
20240927,191100,702486230,18300,18300,18300,18300,0
20240927,191000,702486230,18300,18300,18300,18300,1528
20240927,190900,702486230,18300,18300,18300,18300,0
20240927,190800,702486230,18300,18300,18300,18300,0
20240927,190700,702486230,18300,18300,18300,18300,0
20240927,190600,702486230,18300,18300,18300,18300,0
20240927,190500,702486230,18300,18300,18300,18300,0
20240927,190400,702486230,18300,18300,18300,18300,0
20240927,190300,702486230,18300,18300,18300,18300,0
20240927,190200,702486230,18300,18300,18300,18300,0
20240927,190100,702486230,18300,18300,18300,18300,0
20240927,190000,702486230,18300,18300,18300,18300,0
20240927,185900,702486230,18300,18300,18300,18300,0
20240927,185800,702486230,18300,18300,18300,18300,0
20240927,185700,702486230,18300,18300,18300,18300,0
20240927,185600,702486230,18300,18300,18300,18300,0
20240927,185500,702486230,18300,18300,18300,18300,0
20240927,185400,702486230,18300,18300,18300,18300,0
20240927,185300,702486230,18300,18300,18300,18300,0
20240927,185200,702486230,18300,18300,18300,18300,0
20240927,185100,702486230,18300,18300,18300,18300,0
20240927,185000,702486230,18300,18300,18300,18300,0
20240927,184900,702486230,18300,18300,18300,18300,0
20240927,184800,702486230,18300,18300,18300,18300,0
20240927,184700,702486230,18300,18300,18300,18300,0
20240927,184600,702486230,18300,18300,18300,18300,0
20240927,184500,702486230,18300,18300,18300,18300,0
20240927,184400,702486230,18300,18300,18300,18300,0
20240927,184300,702486230,18300,18300,18300,18300,0
20240927,184200,702486230,18300,18300,18300,18300,0
20240927,184100,702486230,18300,18300,18300,18300,0
20240927,184000,702486230,18300,18300,18300,18300,1528
20240927,183900,702486230,18300,18300,18300,18300,0
20240927,183800,702486230,18300,18300,18300,18300,0
20240927,183700,702486230,18300,18300,18300,18300,0
20240927,183600,702486230,18300,18300,18300,18300,0
20240927,183500,702486230,18300,18300,18300,18300,0
20240927,183400,702486230,18300,18300,18300,18300,0
20240927,183300,702486230,18300,18300,18300,18300,0
20240927,183200,702486230,18300,18300,18300,18300,0
20240927,183100,702486230,18300,18300,18300,18300,0
20240927,183000,702486230,18300,18300,18300,18300,0
20240927,182900,702486230,18300,18300,18300,18300,0
20240927,182800,702486230,18300,18300,18300,18300,0
20240927,182700,702486230,18300,18300,18300,18300,0
20240927,182600,702486230,18300,18300,18300,18300,0
20240927,182500,702486230,18300,18300,18300,18300,0
20240927,182400,702486230,18300,18300,18300,18300,0
20240927,182300,702486230,18300,18300,18300,18300,0
20240927,182200,702486230,18300,18300,18300,18300,0
20240927,182100,702486230,18300,18300,18300,18300,0
20240927,182000,702486230,18300,18300,18300,18300,0
20240927,181900,702486230,18300,18300,18300,18300,0
20240927,181800,702486230,18300,18300,18300,18300,0
20240927,181700,702486230,18300,18300,18300,18300,0
20240927,181600,702486230,18300,18300,18300,18300,0
20240927,181500,702486230,18300,18300,18300,18300,0
20240927,181400,702486230,18300,18300,18300,18300,0
20240927,181300,702486230,18300,18300,18300,18300,0
20240927,181200,702486230,18300,18300,18300,18300,0
20240927,181100,702486230,18300,18300,18300,18300,0
20240927,181000,702486230,18300,18300,18300,18300,1528
20240927,180900,702486230,18300,18300,18300,18300,0
20240927,180800,702486230,18300,18300,18300,18300,0
20240927,180700,702486230,18300,18300,18300,18300,0
20240927,180600,702486230,18300,18300,18300,18300,0
20240927,180500,702486230,18300,18300,18300,18300,0
20240927,180400,702486230,18300,18300,18300,18300,0
20240927,180300,702486230,18300,18300,18300,18300,0
20240927,180200,702486230,18300,18300,18300,18300,0
20240927,180100,702486230,18300,18300,18300,18300,0
20240927,180000,702486230,18300,18300,18300,18300,0
20240927,175900,702486230,18300,18300,18300,18300,0
20240927,175800,702486230,18300,18300,18300,18300,0
20240927,175700,702486230,18300,18300,18300,18300,0
20240927,175600,702486230,18300,18300,18300,18300,0
20240927,175500,702486230,18300,18300,18300,18300,0
20240927,175400,702486230,18300,18300,18300,18300,0
20240927,175300,702486230,18300,18300,18300,18300,0
20240927,175200,702486230,18300,18300,18300,18300,0
20240927,175100,702486230,18300,18300,18300,18300,0
20240927,175000,702486230,18300,18300,18300,18300,0
20240927,174900,702486230,18300,18300,18300,18300,0
20240927,174800,702486230,18300,18300,18300,18300,0
20240927,174700,702486230,18300,18300,18300,18300,0
20240927,174600,702486230,18300,18300,18300,18300,0
20240927,174500,702486230,18300,18300,18300,18300,0
20240927,174400,702486230,18300,18300,18300,18300,0
20240927,174300,702486230,18300,18300,18300,18300,0
20240927,174200,702486230,18300,18300,18300,18300,0
20240927,174100,702486230,18300,18300,18300,18300,0
20240927,174000,702486230,18300,18300,18300,18300,1528
20240927,173900,702486230,18300,18300,18300,18300,0
20240927,173800,702486230,18300,18300,18300,18300,0
20240927,173700,702486230,18300,18300,18300,18300,0
20240927,173600,702486230,18300,18300,18300,18300,0
20240927,173500,702486230,18300,18300,18300,18300,0
20240927,173400,702486230,18300,18300,18300,18300,0
20240927,173300,702486230,18300,18300,18300,18300,0
20240927,173200,702486230,18300,18300,18300,18300,0
20240927,173100,702486230,18300,18300,18300,18300,0
20240927,173000,702486230,18300,18300,18300,18300,0
20240927,172900,702486230,18300,18300,18300,18300,0
20240927,172800,702486230,18300,18300,18300,18300,0
20240927,172700,702486230,18300,18300,18300,18300,0
20240927,172600,702486230,18300,18300,18300,18300,0
20240927,172500,702486230,18300,18300,18300,18300,0
20240927,172400,702486230,18300,18300,18300,18300,0
20240927,172300,702486230,18300,18300,18300,18300,0
20240927,172200,702486230,18300,18300,18300,18300,0
20240927,172100,702486230,18300,18300,18300,18300,0
20240927,172000,702486230,18300,18300,18300,18300,0
20240927,171900,702486230,18300,18300,18300,18300,0
20240927,171800,702486230,18300,18300,18300,18300,0
20240927,171700,702486230,18300,18300,18300,18300,0
20240927,171600,702486230,18300,18300,18300,18300,0
20240927,171500,702486230,18300,18300,18300,18300,0
20240927,171400,702486230,18300,18300,18300,18300,0
20240927,171300,702486230,18300,18300,18300,18300,0
20240927,171200,702486230,18300,18300,18300,18300,0
20240927,171100,702486230,18300,18300,18300,18300,0
20240927,171000,702486230,18300,18300,18300,18300,1528
20240927,170900,702486230,18300,18300,18300,18300,0
20240927,170800,702486230,18300,18300,18300,18300,0
20240927,170700,702486230,18300,18300,18300,18300,0
20240927,170600,702486230,18300,18300,18300,18300,0
20240927,170500,702486230,18300,18300,18300,18300,0
20240927,170400,702486230,18300,18300,18300,18300,0
20240927,170300,702486230,18300,18300,18300,18300,0
20240927,170200,702486230,18300,18300,18300,18300,0
20240927,170100,702486230,18300,18300,18300,18300,0
20240927,170000,702486230,18300,18300,18300,18300,0
20240927,165900,702486230,18300,18300,18300,18300,0
20240927,165800,702486230,18300,18300,18300,18300,0
20240927,165700,702486230,18300,18300,18300,18300,0
20240927,165600,702486230,18300,18300,18300,18300,0
20240927,165500,702486230,18300,18300,18300,18300,0
20240927,165400,702486230,18300,18300,18300,18300,0
20240927,165300,702486230,18300,18300,18300,18300,0
20240927,165200,702486230,18300,18300,18300,18300,0
20240927,165100,702486230,18300,18300,18300,18300,0
20240927,165000,702486230,18300,18300,18300,18300,0
20240927,164900,702486230,18300,18300,18300,18300,0
20240927,164800,702486230,18300,18300,18300,18300,0
20240927,164700,702486230,18300,18300,18300,18300,0
20240927,164600,702486230,18300,18300,18300,18300,0
20240927,164500,702486230,18300,18300,18300,18300,0
20240927,164400,702486230,18300,18300,18300,18300,0
20240927,164300,702486230,18300,18300,18300,18300,0
20240927,164200,702486230,18300,18300,18300,18300,0
20240927,164100,702486230,18300,18300,18300,18300,0
20240927,164000,702486230,18300,18300,18300,18300,1528
20240927,163900,702486230,18300,18300,18300,18300,0
20240927,163800,702486230,18300,18300,18300,18300,0
20240927,163700,702486230,18300,18300,18300,18300,0
20240927,163600,702486230,18300,18300,18300,18300,0
20240927,163500,702486230,18300,18300,18300,18300,0
20240927,163400,702486230,18300,18300,18300,18300,0
20240927,163300,702486230,18300,18300,18300,18300,0
20240927,163200,702486230,18300,18300,18300,18300,0
20240927,163100,702486230,18300,18300,18300,18300,0
20240927,163000,702486230,18300,18300,18300,18300,0
20240927,162900,702486230,18300,18300,18300,18300,0
20240927,162800,702486230,18300,18300,18300,18300,0
20240927,162700,702486230,18300,18300,18300,18300,0
20240927,162600,702486230,18300,18300,18300,18300,0
20240927,162500,702486230,18300,18300,18300,18300,0
20240927,162400,702486230,18300,18300,18300,18300,0
20240927,162300,702486230,18300,18300,18300,18300,0
20240927,162200,702486230,18300,18300,18300,18300,0
20240927,162100,702486230,18300,18300,18300,18300,0
20240927,162000,702486230,18300,18300,18300,18300,0
20240927,161900,702486230,18300,18300,18300,18300,0
20240927,161800,702486230,18300,18300,18300,18300,0
20240927,161700,702486230,18300,18300,18300,18300,0
20240927,161600,702486230,18300,18300,18300,18300,0
20240927,161500,702486230,18300,18300,18300,18300,0
20240927,161400,702486230,18300,18300,18300,18300,0
20240927,161300,702486230,18300,18300,18300,18300,0
20240927,161200,702486230,18300,18300,18300,18300,0
20240927,161100,702486230,18300,18300,18300,18300,0
20240927,161000,702486230,18300,18300,18300,18300,1528
20240927,160900,702486230,18300,18300,18300,18300,0
20240927,160800,702486230,18300,18300,18300,18300,0
20240927,160700,702486230,18300,18300,18300,18300,0
20240927,160600,702486230,18300,18300,18300,18300,0
20240927,160500,702486230,18300,18300,18300,18300,0
20240927,160400,702486230,18300,18300,18300,18300,0
20240927,160300,702486230,18300,18300,18300,18300,0
20240927,160200,702486230,18300,18300,18300,18300,0
20240927,160100,702486230,18300,18300,18300,18300,0
20240927,160000,702486230,18300,18300,18300,18300,0
20240927,155900,702486230,18300,18300,18300,18300,0
20240927,155800,702486230,18300,18300,18300,18300,0
20240927,155700,702486230,18300,18300,18300,18300,0
20240927,155600,702486230,18300,18300,18300,18300,0
20240927,155500,702486230,18300,18300,18300,18300,0
20240927,155400,702486230,18300,18300,18300,18300,0
20240927,155300,702486230,18300,18300,18300,18300,0
20240927,155200,702486230,18300,18300,18300,18300,0
20240927,155100,702486230,18300,18300,18300,18300,0
20240927,155000,702486230,18300,18300,18300,18300,0
20240927,154900,702486230,18300,18300,18300,18300,0
20240927,154800,702486230,18300,18300,18300,18300,0
20240927,154700,702486230,18300,18300,18300,18300,0
20240927,154600,702486230,18300,18300,18300,18300,0
20240927,154500,702486230,18300,18300,18300,18300,0
20240927,154400,702486230,18300,18300,18300,18300,0
20240927,154300,702486230,18300,18300,18300,18300,0
20240927,154200,702486230,18300,18300,18300,18300,0
20240927,154100,702486230,18300,18300,18300,18300,0
20240927,154000,702486230,18300,18300,18300,18300,1528
20240927,153900,702486230,18300,18300,18300,18300,0
20240927,153800,702486230,18300,18300,18300,18300,0
20240927,153700,702486230,18300,18300,18300,18300,0
20240927,153600,702486230,18300,18300,18300,18300,0
20240927,153500,702486230,18300,18300,18300,18300,0
20240927,153400,702486230,18300,18300,18300,18300,0
20240927,153300,702486230,18300,18300,18300,18300,0
20240927,153200,702486230,18300,18300,18300,18300,0
20240927,153100,702486230,18300,18300,18300,18300,0
20240927,153000,702486230,18300,18300,18300,18300,1528
20240927,152900,674523830,18340,18340,18340,18340,0
20240927,152800,674523830,18340,18340,18340,18340,0
20240927,152700,674523830,18340,18340,18340,18340,0
20240927,152600,674523830,18340,18340,18340,18340,0
20240927,152500,674523830,18340,18340,18340,18340,0
20240927,152400,674523830,18340,18340,18340,18340,0
20240927,152300,674523830,18340,18340,18340,18340,0
20240927,152200,674523830,18340,18340,18340,18340,0
20240927,152100,674523830,18340,18340,18340,18340,0
20240927,152000,674523830,18340,18340,18340,18340,0
20240927,151900,674523830,18340,18380,18420,18340,100
20240927,151800,672684560,18340,18380,18380,18340,81
20240927,151700,671196110,18370,18370,18370,18370,2
20240927,151600,671159370,18370,18370,18370,18370,0
20240927,151500,671159370,18370,18360,18370,18360,75
20240927,151400,669781760,18330,18340,18340,18330,38
20240927,151300,669085090,18340,18330,18340,18330,62
20240927,151200,667948380,18330,18350,18350,18330,164
20240927,151100,664941000,18360,18350,18360,18350,44
20240927,151000,664133410,18350,18350,18350,18350,91
20240927,150900,662463560,18350,18350,18350,18350,69
20240927,150800,661197410,18350,18350,18350,18350,51
20240927,150700,660261560,18340,18340,18340,18340,78
20240927,150600,658831040,18340,18340,18350,18340,93
20240927,150500,657125400,18350,18350,18350,18350,33
20240927,150400,656519850,18340,18340,18340,18340,43
20240927,150300,655731230,18340,18350,18350,18340,79
20240927,150200,654282330,18340,18350,18350,18340,62
20240927,150100,653145000,18350,18350,18350,18350,37
20240927,150000,652466050,18370,18370,18370,18370,0
20240927,145900,652466050,18370,18370,18370,18370,0
20240927,145800,652466050,18370,18330,18370,18330,257
20240927,145700,647748990,18330,18330,18330,18330,34
20240927,145600,647125770,18330,18340,18340,18330,180
20240927,145500,643826360,18330,18340,18340,18330,79
20240927,145400,642377870,18340,18350,18350,18340,94
20240927,145300,640653330,18350,18350,18350,18350,28
20240927,145200,640139530,18360,18370,18370,18360,150
20240927,145100,637385140,18370,18370,18370,18370,26
20240927,145000,636907520,18370,18370,18370,18370,41
20240927,144900,636154350,18370,18370,18370,18370,38
20240927,144800,635456290,18370,18370,18370,18370,27
20240927,144700,634960300,18380,18380,18380,18380,123
20240927,144600,632699560,18380,18390,18410,18360,208
20240927,144500,628877980,18400,18430,18430,18400,2224
20240927,144400,587908530,18430,18430,18430,18430,0
20240927,144300,587908530,18430,18440,18440,18430,121
20240927,144200,585677770,18440,18460,18470,18440,327
20240927,144100,579643320,18460,18480,18480,18460,1206
20240927,144000,557367450,18570,18570,18570,18570,0
20240927,143900,557367450,18570,18570,18570,18480,4
20240927,143800,557293350,18480,18480,18480,18480,3
20240927,143700,557237910,18480,18480,18480,18480,1
20240927,143600,557219430,18470,18470,18470,18470,31
20240927,143500,556646860,18470,18470,18470,18470,3
20240927,143400,556591450,18470,18470,18470,18470,49
20240927,143300,555686420,18470,18470,18470,18470,0
20240927,143200,555686420,18470,18470,18470,18470,50
20240927,143100,554762920,18470,18470,18470,18470,0
20240927,143000,554762920,18470,18480,18480,18470,70
20240927,142900,553469750,18480,18490,18490,18480,11
20240927,142800,553266380,18490,18600,18600,18490,502
20240927,142700,543945190,18600,18600,18600,18600,0
20240927,142600,543945190,18600,18600,18600,18600,6
20240927,142500,543833590,18570,18570,18570,18570,29
20240927,142400,543295060,18600,18600,18600,18600,0
20240927,142300,543295060,18600,18570,18600,18570,130
20240927,142200,540877180,18570,18580,18580,18570,114
20240927,142100,538759180,18580,18580,18580,18580,9
20240927,142000,538591960,18580,18580,18580,18580,29
20240927,141900,538053140,18580,18580,18580,18580,5
20240927,141800,537960240,18580,18570,18580,18570,80
20240927,141700,536474520,18570,18570,18570,18570,0
20240927,141600,536474520,18570,18570,18570,18570,0
20240927,141500,536474520,18570,18570,18570,18570,0
20240927,141400,536474520,18570,18570,18570,18570,1
20240927,141300,536455950,18480,18480,18480,18480,23
20240927,141200,536030910,18570,18570,18570,18570,1
20240927,141100,536012340,18480,18480,18480,18480,161
20240927,141000,533037060,18470,18470,18470,18470,0
20240927,140900,533037060,18470,18470,18470,18470,0
20240927,140800,533037060,18470,18470,18470,18470,0
20240927,140700,533037060,18470,18470,18470,18470,45
20240927,140600,532205910,18560,18550,18560,18550,125
20240927,140500,529885940,18460,18460,18460,18460,40
20240927,140400,529147540,18460,18470,18470,18460,40
20240927,140300,528409130,18470,18490,18490,18470,104
20240927,140200,526486490,18490,18490,18490,18490,0
20240927,140100,526486490,18490,18500,18500,18490,41
20240927,140000,525728390,18500,18500,18500,18500,10
20240927,135900,525543390,18680,18670,18680,18670,65
20240927,135800,524329610,18680,18600,18680,18600,65
20240927,135700,523118050,18600,18600,18600,18600,69
20240927,135600,521834650,18490,18510,18510,18490,198
20240927,135500,518171170,18510,18510,18510,18510,0
20240927,135400,518171170,18510,18510,18510,18510,30
20240927,135300,517615870,18600,18600,18600,18600,0
20240927,135200,517615870,18600,18600,18600,18600,30
20240927,135100,517057870,18600,18600,18600,18600,20
20240927,135000,516685870,18600,18600,18600,18600,0
20240927,134900,516685870,18600,18600,18600,18600,1
20240927,134800,516667270,18500,18500,18500,18500,0
20240927,134700,516667270,18500,18500,18500,18500,0
20240927,134600,516667270,18500,18500,18500,18500,0
20240927,134500,516667270,18500,18520,18520,18500,53
20240927,134400,515686710,18500,18500,18500,18500,0
20240927,134300,515686710,18500,18500,18500,18500,0
20240927,134200,515686710,18500,18500,18500,18500,0
20240927,134100,515686710,18500,18510,18510,18500,162
20240927,134000,512689660,18510,18510,18510,18510,0
20240927,133900,512689660,18510,18510,18510,18510,0
20240927,133800,512689660,18510,18510,18510,18510,11
20240927,133700,512486050,18510,18510,18510,18510,0
20240927,133600,512486050,18510,18510,18510,18510,33
20240927,133500,511875220,18510,18510,18510,18510,0
20240927,133400,511875220,18510,18510,18510,18510,0
20240927,133300,511875220,18510,18510,18510,18510,0
20240927,133200,511875220,18510,18510,18510,18510,111
20240927,133100,509820610,18600,18600,18600,18600,0
20240927,133000,509820610,18600,18600,18600,18600,0
20240927,132900,509820610,18600,18600,18600,18600,0
20240927,132800,509820610,18600,18600,18600,18600,0
20240927,132700,509820610,18600,18600,18600,18600,0
20240927,132600,509820610,18600,18600,18600,18600,0
20240927,132500,509820610,18600,18600,18600,18600,4
20240927,132400,509746210,18600,18600,18600,18600,2
20240927,132300,509709010,18600,18600,18600,18600,1
20240927,132200,509690410,18600,18600,18600,18600,6
20240927,132100,509578810,18520,18520,18520,18520,0
20240927,132000,509578810,18520,18520,18520,18520,0
20240927,131900,509578810,18520,18520,18520,18520,0
20240927,131800,509578810,18520,18520,18520,18520,0
20240927,131700,509578810,18520,18520,18520,18520,0
20240927,131600,509578810,18520,18520,18520,18520,17
20240927,131500,509263970,18520,18520,18520,18520,61
20240927,131400,508134250,18500,18500,18500,18500,0
20240927,131300,508134250,18500,18500,18500,18500,0
20240927,131200,508134250,18500,18500,18500,18500,0
20240927,131100,508134250,18500,18500,18500,18500,0
20240927,131000,508134250,18500,18500,18500,18500,0
20240927,130900,508134250,18500,18500,18500,18500,0
20240927,130800,508134250,18500,18660,18660,18500,2
20240927,130700,508097090,18500,18500,18500,18500,50
20240927,130600,507172090,18500,18500,18500,18500,0
20240927,130500,507172090,18500,18500,18500,18500,0
20240927,130400,507172090,18500,18500,18500,18500,0
20240927,130300,507172090,18500,18500,18500,18500,29
20240927,130200,506635590,18510,18510,18510,18510,0
20240927,130100,506635590,18510,18540,18540,18510,39
20240927,130000,505912900,18540,18540,18540,18540,32
20240927,125900,505319620,18540,18540,18540,18540,0
20240927,125800,505319620,18540,18540,18540,18540,27
20240927,125700,504819040,18730,18730,18730,18730,0
20240927,125600,504819040,18730,18690,18730,18500,321
20240927,125500,498853960,18690,18690,18690,18690,22
20240927,125400,498442780,18620,18620,18620,18620,0
20240927,125300,498442780,18620,18620,18620,18620,0
20240927,125200,498442780,18620,18690,18690,18620,50
20240927,125100,497511510,18700,18750,18750,18700,7
20240927,125000,497380510,18730,18740,18740,18730,99
20240927,124900,495525260,18740,18740,18740,18740,25
20240927,124800,495056760,18740,18740,18740,18740,0
20240927,124700,495056760,18740,18730,18740,18730,21
20240927,124600,494663420,18730,18730,18730,18730,0
20240927,124500,494663420,18730,18730,18730,18730,21
20240927,124400,494270090,18730,18730,18730,18730,2
20240927,124300,494232630,18730,18730,18730,18730,0
20240927,124200,494232630,18730,18690,18730,18690,29
20240927,124100,493690580,18690,18690,18690,18690,18
20240927,124000,493354160,18690,18690,18690,18690,0
20240927,123900,493354160,18690,18690,18690,18690,22
20240927,123800,492942980,18680,18680,18680,18680,10
20240927,123700,492756180,18680,18680,18680,18680,0
20240927,123600,492756180,18680,18620,18680,18620,9
20240927,123500,492588540,18620,18610,18620,18610,153
20240927,123400,489739740,18520,18610,18610,18520,41
20240927,123300,488979520,18620,18620,18620,18620,1
20240927,123200,488960900,18620,18620,18620,18620,82
20240927,123100,487434060,18620,18540,18620,18540,315
20240927,123000,481589910,18510,18510,18510,18510,0
20240927,122900,481589910,18510,18510,18510,18510,18
20240927,122800,481256730,18510,18510,18510,18510,3
20240927,122700,481201200,18500,18500,18500,18500,53
20240927,122600,480220700,18500,18500,18500,18500,56
20240927,122500,479184700,18500,18500,18500,18500,0
20240927,122400,479184700,18500,18500,18500,18500,46
20240927,122300,478333700,18430,18430,18430,18430,1
20240927,122200,478315270,18430,18430,18430,18430,1
20240927,122100,478296840,18430,18430,18430,18430,0
20240927,122000,478296840,18430,18430,18430,18430,0
20240927,121900,478296840,18430,18430,18430,18430,0
20240927,121800,478296840,18430,18430,18430,18430,0
20240927,121700,478296840,18430,18430,18430,18430,0
20240927,121600,478296840,18430,18430,18430,18430,20
20240927,121500,477928240,18430,18430,18430,18430,38
20240927,121400,477227900,18420,18420,18420,18420,0
20240927,121300,477227900,18420,18420,18420,18420,36
20240927,121200,476564780,18420,18420,18420,18420,34
20240927,121100,475938500,18420,18420,18420,18420,0
20240927,121000,475938500,18420,18420,18420,18420,32
20240927,120900,475349060,18420,18420,18430,18420,34
20240927,120800,474722730,18420,18420,18420,18420,0
20240927,120700,474722730,18420,18420,18420,18420,37
20240927,120600,474041190,18500,18500,18500,18500,1
20240927,120500,474022690,18500,18500,18500,18500,3
20240927,120400,473967190,18420,18420,18420,18420,40
20240927,120300,473230390,18420,18420,18420,18420,17
20240927,120200,472917250,18420,18440,18440,18420,43
20240927,120100,472125070,18450,18450,18450,18450,13
20240927,120000,471885220,18430,18430,18430,18430,44
20240927,115900,471074300,18440,18440,18440,18440,8
20240927,115800,470926780,18440,18450,18450,18440,27
20240927,115700,470428890,18450,18450,18450,18450,53
20240927,115600,469451040,18450,18450,18450,18450,34
20240927,115500,468823740,18450,18450,18450,18450,0
20240927,115400,468823740,18450,18450,18450,18450,29
20240927,115300,468288690,18450,18450,18450,18450,15
20240927,115200,468011940,18450,18450,18450,18450,39
20240927,115100,467292390,18450,18450,18450,18450,25
20240927,115000,466831140,18450,18450,18450,18450,0
20240927,114900,466831140,18450,18450,18450,18450,41
20240927,114800,466074690,18450,18450,18450,18450,0
20240927,114700,466074690,18450,18450,18450,18450,30
20240927,114600,465521190,18450,18450,18450,18450,25
20240927,114500,465059940,18450,18510,18510,18450,26
20240927,114400,464580180,18510,18510,18510,18510,50
20240927,114300,463654680,18430,18430,18430,18430,28
20240927,114200,463138640,18430,18430,18430,18430,0
20240927,114100,463138640,18430,18430,18430,18430,26
20240927,114000,462659460,18430,18430,18430,18430,31
20240927,113900,462088130,18430,18430,18430,18430,25
20240927,113800,461627380,18430,18430,18430,18430,1
20240927,113700,461608950,18420,18420,18420,18420,0
20240927,113600,461608950,18420,18420,18420,18420,44
20240927,113500,460798470,18420,18420,18420,18420,30
20240927,113400,460245870,18420,18420,18420,18420,0
20240927,113300,460245870,18420,18420,18420,18420,79
20240927,113200,458790690,18430,18430,18430,18430,86
20240927,113100,457205710,18430,18430,18430,18430,0
20240927,113000,457205710,18430,18430,18430,18430,45
20240927,112900,456376360,18430,18430,18430,18430,183
20240927,112800,453003670,18430,18430,18430,18430,0
20240927,112700,453003670,18430,18430,18430,18430,65
20240927,112600,451805720,18430,18430,18430,18430,0
20240927,112500,451805720,18430,18430,18430,18430,38
20240927,112400,451105380,18430,18430,18430,18430,18
20240927,112300,450773640,18420,18420,18420,18420,35
20240927,112200,450128940,18420,18420,18420,18420,0
20240927,112100,450128940,18420,18420,18420,18420,93
20240927,112000,448415880,18420,18420,18420,18420,29
20240927,111900,447881700,18420,18420,18420,18420,0
20240927,111800,447881700,18420,18420,18420,18420,110
20240927,111700,445855500,18420,18420,18420,18420,31
20240927,111600,445284480,18420,18450,18450,18420,166
20240927,111500,442225240,18450,18450,18450,18450,1
20240927,111400,442206790,18440,18440,18440,18440,34
20240927,111300,441579830,18450,18450,18450,18440,40
20240927,111200,440842110,18450,18450,18450,18450,25
20240927,111100,440380860,18450,18460,18460,18450,160
20240927,111000,437427870,18460,18460,18460,18460,44
20240927,110900,436615630,18470,18470,18470,18470,17
20240927,110800,436301640,18470,18470,18470,18470,11
20240927,110700,436098470,18470,18490,18490,18470,36
20240927,110600,435433370,18470,18480,18480,18470,40
20240927,110500,434694500,18490,18530,18530,18490,25
20240927,110400,434231820,18540,18570,18570,18520,16
20240927,110300,433935070,18470,18470,18470,18470,35
20240927,110200,433288620,18470,18470,18470,18470,37
20240927,110100,432605230,18470,18500,18500,18470,36
20240927,110000,431940280,18500,18500,18500,18500,19
20240927,105900,431588780,18500,18500,18500,18500,94
20240927,105800,429849780,18500,18500,18500,18500,52
20240927,105700,428887780,18520,18520,18520,18520,0
20240927,105600,428887780,18520,18520,18520,18520,115
20240927,105500,426757980,18520,18520,18520,18520,0
20240927,105400,426757980,18520,18520,18520,18520,0
20240927,105300,426757980,18520,18520,18520,18520,1
20240927,105200,426739460,18520,18500,18520,18500,541
20240927,105100,416730140,18500,18500,18500,18500,11
20240927,105000,416526640,18500,18510,18520,18500,236
20240927,104900,412158300,18520,18520,18520,18520,1
20240927,104800,412139780,18510,18510,18510,18510,44
20240927,104700,411325340,18510,18510,18510,18510,39
20240927,104600,410603450,18510,18510,18510,18510,7
20240927,104500,410473880,18510,18520,18520,18510,51
20240927,104400,409529860,18520,18560,18560,18520,2628
20240927,104300,360780330,18570,18570,18570,18570,8
20240927,104200,360631770,18570,18580,18580,18570,83
20240927,104100,359090360,18570,18580,18580,18570,35
20240927,104000,358440310,18570,18570,18570,18570,100
20240927,103900,356583310,18570,18570,18570,18570,0
20240927,103800,356583310,18570,18570,18570,18570,40
20240927,103700,355840510,18570,18570,18570,18570,41
20240927,103600,355079140,18570,18570,18570,18570,0
20240927,103500,355079140,18570,18570,18570,18570,41
20240927,103400,354317770,18580,18610,18610,18580,45
20240927,103300,353481280,18610,18610,18610,18610,1
20240927,103200,353462670,18600,18620,18620,18600,48
20240927,103100,352569680,18610,18610,18610,18610,43
20240927,103000,351769450,18620,18580,18620,18580,48
20240927,102900,350877050,18560,18560,18560,18560,0
20240927,102800,350877050,18560,18580,18580,18560,61
20240927,102700,349744660,18570,18570,18570,18570,0
20240927,102600,349744660,18570,18570,18570,18570,44
20240927,102500,348927580,18570,18570,18570,18570,50
20240927,102400,347999080,18550,18550,18550,18550,0
20240927,102300,347999080,18550,18550,18550,18550,29
20240927,102200,347461130,18620,18550,18620,18550,46
20240927,102100,346607760,18550,18550,18550,18550,32
20240927,102000,346014160,18550,18550,18550,18550,149
20240927,101900,343250210,18550,18550,18550,18550,43
20240927,101800,342452560,18540,18540,18540,18540,17
20240927,101700,342137380,18660,18550,18660,18550,34
20240927,101600,341506020,18550,18550,18550,18550,37
20240927,101500,340819670,18550,18550,18550,18550,0
20240927,101400,340819670,18550,18550,18550,18550,128
20240927,101300,338445270,18550,18550,18550,18550,26
20240927,101200,337962970,18560,18600,18600,18560,38
20240927,101100,337256840,18600,18610,18610,18600,208
20240927,101000,333387120,18610,18610,18610,18610,123
20240927,100900,331098090,18610,18610,18610,18610,27
20240927,100800,330595620,18600,18620,18620,18600,257
20240927,100700,325814880,18630,18660,18660,18630,731
20240927,100600,312182830,18660,18670,18670,18660,41
20240927,100500,311417670,18670,18660,18670,18650,111
20240927,100400,309347320,18650,18730,18730,18650,86
20240927,100300,307742620,18730,18730,18730,18660,1862
20240927,100200,272941400,18730,18730,18730,18730,2
20240927,100100,272903940,18730,18730,18730,18730,22
20240927,100000,272491880,18730,18730,18730,18730,32
20240927,095900,271892520,18730,18730,18730,18730,118
20240927,095800,269682380,18720,18720,18720,18710,81
20240927,095700,268166520,18750,18750,18750,18750,50
20240927,095600,267229020,18720,18740,18740,18720,513
20240927,095500,257622000,18750,18750,18750,18750,15
20240927,095400,257340750,18750,18800,18800,18750,54
20240927,095300,256325780,18930,18930,18930,18930,0
20240927,095200,256325780,18930,18800,18930,18800,224
20240927,095100,252111200,18790,18790,18800,18790,303
20240927,095000,246415470,18790,18740,18790,18740,125
20240927,094900,244072720,18740,18740,18740,18740,35
20240927,094800,243416820,18740,18750,18750,18740,162
20240927,094700,240379700,18760,18810,18810,18760,661
20240927,094600,227953340,18810,18810,18810,18810,64
20240927,094500,226749500,18940,18820,18940,18810,43
20240927,094400,225940420,18820,18820,18820,18820,30
20240927,094300,225375820,18810,18810,18810,18810,62
20240927,094200,224209600,18820,18950,18950,18820,16
20240927,094100,223908350,18810,18950,18950,18810,71
20240927,094000,222572170,18950,18850,18950,18810,418
20240927,093900,214694410,18850,18850,18850,18850,40
20240927,093800,213940410,18850,18950,18950,18850,196
20240927,093700,210240920,18900,18900,18900,18900,18
20240927,093600,209900720,18900,18970,18970,18900,279
20240927,093500,204613920,18970,18970,18970,18970,36
20240927,093400,203931000,18970,18970,18970,18970,65
20240927,093300,202697950,18980,19000,19000,18980,225
20240927,093200,198423810,19000,19000,19000,19000,8
20240927,093100,198271810,19000,19000,19000,19000,28
20240927,093000,197739810,19000,19010,19010,19000,133
20240927,092900,195212580,19010,19030,19030,19010,111
20240927,092800,193100420,19020,19020,19020,19020,0
20240927,092700,193100420,19020,19060,19060,19020,509
20240927,092600,183409010,19060,19070,19070,19060,85
20240927,092500,181788750,19070,19070,19070,19070,3
20240927,092400,181731540,19070,19120,19130,19070,37
20240927,092300,181024050,19130,19200,19200,19130,121
20240927,092200,178707730,19200,19190,19200,19190,183
20240927,092100,175195800,19180,19180,19180,19180,34
20240927,092000,174543680,19180,19100,19180,19100,289
20240927,091900,169018070,19110,19110,19110,19110,0
20240927,091800,169018070,19110,19110,19110,19110,2
20240927,091700,168979850,19000,19010,19010,19000,400
20240927,091600,161379450,19010,19000,19010,19000,15
20240927,091500,161094350,19070,19020,19070,19020,383
20240927,091400,153805450,18970,18960,18970,18960,239
20240927,091300,149272980,18900,18900,18900,18900,30
20240927,091200,148705980,18890,18870,18890,18870,352
20240927,091100,142060530,18870,18890,18890,18870,521
20240927,091000,132221200,18890,19080,19080,18890,1511
20240927,090900,103472800,19080,19080,19080,19080,295
20240927,090800,97844200,19080,19180,19180,19080,305
20240927,090700,92005700,19240,19180,19240,19180,84
20240927,090600,90392600,19240,19210,19240,19210,316
20240927,090500,84318370,19180,19180,19180,19180,172
20240927,090400,81019410,19180,19030,19180,19020,250
20240927,090300,76231950,19010,18880,19020,18880,135
20240927,090200,73674040,18880,18880,18880,18660,1108
20240927,090100,52807710,19000,19080,19080,19000,328
20240927,090000,46568930,19080,19570,19570,19080,2404