KissMeData/084690/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,195800,1056337450,8900,8900,8900,8900,4882
20240924,195700,1056337450,8900,8900,8900,8900,0
20240924,195600,1056337450,8900,8900,8900,8900,0
20240924,195500,1056337450,8900,8900,8900,8900,0
20240924,195400,1056337450,8900,8900,8900,8900,0
20240924,195300,1056337450,8900,8900,8900,8900,0
20240924,195200,1056337450,8900,8900,8900,8900,0
20240924,195100,1056337450,8900,8900,8900,8900,0
20240924,195000,1056337450,8900,8900,8900,8900,0
20240924,194900,1056337450,8900,8900,8900,8900,0
20240924,194800,1056337450,8900,8900,8900,8900,0
20240924,194700,1056337450,8900,8900,8900,8900,0
20240924,194600,1056337450,8900,8900,8900,8900,0
20240924,194500,1056337450,8900,8900,8900,8900,0
20240924,194400,1056337450,8900,8900,8900,8900,0
20240924,194300,1056337450,8900,8900,8900,8900,0
20240924,194200,1056337450,8900,8900,8900,8900,0
20240924,194100,1056337450,8900,8900,8900,8900,0
20240924,194000,1056337450,8900,8900,8900,8900,0
20240924,193900,1056337450,8900,8900,8900,8900,0
20240924,193800,1056337450,8900,8900,8900,8900,0
20240924,193700,1056337450,8900,8900,8900,8900,0
20240924,193600,1056337450,8900,8900,8900,8900,0
20240924,193500,1056337450,8900,8900,8900,8900,0
20240924,193400,1056337450,8900,8900,8900,8900,0
20240924,193300,1056337450,8900,8900,8900,8900,0
20240924,193200,1056337450,8900,8900,8900,8900,0
20240924,193100,1056337450,8900,8900,8900,8900,0
20240924,193000,1056337450,8900,8900,8900,8900,0
20240924,192900,1056337450,8900,8900,8900,8900,0
20240924,192800,1056337450,8900,8900,8900,8900,4882
20240924,192700,1056337450,8900,8900,8900,8900,0
20240924,192600,1056337450,8900,8900,8900,8900,0
20240924,192500,1056337450,8900,8900,8900,8900,0
20240924,192400,1056337450,8900,8900,8900,8900,0
20240924,192300,1056337450,8900,8900,8900,8900,0
20240924,192200,1056337450,8900,8900,8900,8900,0
20240924,192100,1056337450,8900,8900,8900,8900,0
20240924,192000,1056337450,8900,8900,8900,8900,0
20240924,191900,1056337450,8900,8900,8900,8900,0
20240924,191800,1056337450,8900,8900,8900,8900,0
20240924,191700,1056337450,8900,8900,8900,8900,0
20240924,191600,1056337450,8900,8900,8900,8900,0
20240924,191500,1056337450,8900,8900,8900,8900,0
20240924,191400,1056337450,8900,8900,8900,8900,0
20240924,191300,1056337450,8900,8900,8900,8900,0
20240924,191200,1056337450,8900,8900,8900,8900,0
20240924,191100,1056337450,8900,8900,8900,8900,0
20240924,191000,1056337450,8900,8900,8900,8900,0
20240924,190900,1056337450,8900,8900,8900,8900,0
20240924,190800,1056337450,8900,8900,8900,8900,0
20240924,190700,1056337450,8900,8900,8900,8900,0
20240924,190600,1056337450,8900,8900,8900,8900,0
20240924,190500,1056337450,8900,8900,8900,8900,0
20240924,190400,1056337450,8900,8900,8900,8900,0
20240924,190300,1056337450,8900,8900,8900,8900,0
20240924,190200,1056337450,8900,8900,8900,8900,0
20240924,190100,1056337450,8900,8900,8900,8900,0
20240924,190000,1056337450,8900,8900,8900,8900,0
20240924,185900,1056337450,8900,8900,8900,8900,0
20240924,185800,1056337450,8900,8900,8900,8900,4882
20240924,185700,1056337450,8900,8900,8900,8900,0
20240924,185600,1056337450,8900,8900,8900,8900,0
20240924,185500,1056337450,8900,8900,8900,8900,0
20240924,185400,1056337450,8900,8900,8900,8900,0
20240924,185300,1056337450,8900,8900,8900,8900,0
20240924,185200,1056337450,8900,8900,8900,8900,0
20240924,185100,1056337450,8900,8900,8900,8900,0
20240924,185000,1056337450,8900,8900,8900,8900,0
20240924,184900,1056337450,8900,8900,8900,8900,0
20240924,184800,1056337450,8900,8900,8900,8900,0
20240924,184700,1056337450,8900,8900,8900,8900,0
20240924,184600,1056337450,8900,8900,8900,8900,0
20240924,184500,1056337450,8900,8900,8900,8900,0
20240924,184400,1056337450,8900,8900,8900,8900,0
20240924,184300,1056337450,8900,8900,8900,8900,0
20240924,184200,1056337450,8900,8900,8900,8900,0
20240924,184100,1056337450,8900,8900,8900,8900,0
20240924,184000,1056337450,8900,8900,8900,8900,0
20240924,183900,1056337450,8900,8900,8900,8900,0
20240924,183800,1056337450,8900,8900,8900,8900,0
20240924,183700,1056337450,8900,8900,8900,8900,0
20240924,183600,1056337450,8900,8900,8900,8900,0
20240924,183500,1056337450,8900,8900,8900,8900,0
20240924,183400,1056337450,8900,8900,8900,8900,0
20240924,183300,1056337450,8900,8900,8900,8900,0
20240924,183200,1056337450,8900,8900,8900,8900,0
20240924,183100,1056337450,8900,8900,8900,8900,0
20240924,183000,1056337450,8900,8900,8900,8900,0
20240924,182900,1056337450,8900,8900,8900,8900,0
20240924,182800,1056337450,8900,8900,8900,8900,4882
20240924,182700,1056337450,8900,8900,8900,8900,0
20240924,182600,1056337450,8900,8900,8900,8900,0
20240924,182500,1056337450,8900,8900,8900,8900,0
20240924,182400,1056337450,8900,8900,8900,8900,0
20240924,182300,1056337450,8900,8900,8900,8900,0
20240924,182200,1056337450,8900,8900,8900,8900,0
20240924,182100,1056337450,8900,8900,8900,8900,0
20240924,182000,1056337450,8900,8900,8900,8900,0
20240924,181900,1056337450,8900,8900,8900,8900,0
20240924,181800,1056337450,8900,8900,8900,8900,0
20240924,181700,1056337450,8900,8900,8900,8900,0
20240924,181600,1056337450,8900,8900,8900,8900,0
20240924,181500,1056337450,8900,8900,8900,8900,0
20240924,181400,1056337450,8900,8900,8900,8900,0
20240924,181300,1056337450,8900,8900,8900,8900,0
20240924,181200,1056337450,8900,8900,8900,8900,0
20240924,181100,1056337450,8900,8900,8900,8900,0
20240924,181000,1056337450,8900,8900,8900,8900,0
20240924,180900,1056337450,8900,8900,8900,8900,0
20240924,180800,1056337450,8900,8900,8900,8900,0
20240924,180700,1056337450,8900,8900,8900,8900,0
20240924,180600,1056337450,8900,8900,8900,8900,0
20240924,180500,1056337450,8900,8900,8900,8900,0
20240924,180400,1056337450,8900,8900,8900,8900,0
20240924,180300,1056337450,8900,8900,8900,8900,0
20240924,180200,1056337450,8900,8900,8900,8900,0
20240924,180100,1056337450,8900,8900,8900,8900,0
20240924,180000,1056337450,8900,8900,8900,8900,0
20240924,175900,1056337450,8900,8900,8900,8900,0
20240924,175800,1056337450,8900,8900,8900,8900,4882
20240924,175700,1056337450,8900,8900,8900,8900,0
20240924,175600,1056337450,8900,8900,8900,8900,0
20240924,175500,1056337450,8900,8900,8900,8900,0
20240924,175400,1056337450,8900,8900,8900,8900,0
20240924,175300,1056337450,8900,8900,8900,8900,0
20240924,175200,1056337450,8900,8900,8900,8900,0
20240924,175100,1056337450,8900,8900,8900,8900,0
20240924,175000,1056337450,8900,8900,8900,8900,0
20240924,174900,1056337450,8900,8900,8900,8900,0
20240924,174800,1056337450,8900,8900,8900,8900,0
20240924,174700,1056337450,8900,8900,8900,8900,0
20240924,174600,1056337450,8900,8900,8900,8900,0
20240924,174500,1056337450,8900,8900,8900,8900,0
20240924,174400,1056337450,8900,8900,8900,8900,0
20240924,174300,1056337450,8900,8900,8900,8900,0
20240924,174200,1056337450,8900,8900,8900,8900,0
20240924,174100,1056337450,8900,8900,8900,8900,0
20240924,174000,1056337450,8900,8900,8900,8900,0
20240924,173900,1056337450,8900,8900,8900,8900,0
20240924,173800,1056337450,8900,8900,8900,8900,0
20240924,173700,1056337450,8900,8900,8900,8900,0
20240924,173600,1056337450,8900,8900,8900,8900,0
20240924,173500,1056337450,8900,8900,8900,8900,0
20240924,173400,1056337450,8900,8900,8900,8900,0
20240924,173300,1056337450,8900,8900,8900,8900,0
20240924,173200,1056337450,8900,8900,8900,8900,0
20240924,173100,1056337450,8900,8900,8900,8900,0
20240924,173000,1056337450,8900,8900,8900,8900,0
20240924,172900,1056337450,8900,8900,8900,8900,0
20240924,172800,1056337450,8900,8900,8900,8900,4882
20240924,172700,1056337450,8900,8900,8900,8900,0
20240924,172600,1056337450,8900,8900,8900,8900,0
20240924,172500,1056337450,8900,8900,8900,8900,0
20240924,172400,1056337450,8900,8900,8900,8900,0
20240924,172300,1056337450,8900,8900,8900,8900,0
20240924,172200,1056337450,8900,8900,8900,8900,0
20240924,172100,1056337450,8900,8900,8900,8900,0
20240924,172000,1056337450,8900,8900,8900,8900,0
20240924,171900,1056337450,8900,8900,8900,8900,0
20240924,171800,1056337450,8900,8900,8900,8900,0
20240924,171700,1056337450,8900,8900,8900,8900,0
20240924,171600,1056337450,8900,8900,8900,8900,0
20240924,171500,1056337450,8900,8900,8900,8900,0
20240924,171400,1056337450,8900,8900,8900,8900,0
20240924,171300,1056337450,8900,8900,8900,8900,0
20240924,171200,1056337450,8900,8900,8900,8900,0
20240924,171100,1056337450,8900,8900,8900,8900,0
20240924,171000,1056337450,8900,8900,8900,8900,0
20240924,170900,1056337450,8900,8900,8900,8900,0
20240924,170800,1056337450,8900,8900,8900,8900,0
20240924,170700,1056337450,8900,8900,8900,8900,0
20240924,170600,1056337450,8900,8900,8900,8900,0
20240924,170500,1056337450,8900,8900,8900,8900,0
20240924,170400,1056337450,8900,8900,8900,8900,0
20240924,170300,1056337450,8900,8900,8900,8900,0
20240924,170200,1056337450,8900,8900,8900,8900,0
20240924,170100,1056337450,8900,8900,8900,8900,0
20240924,170000,1056337450,8900,8900,8900,8900,0
20240924,165900,1056337450,8900,8900,8900,8900,0
20240924,165800,1056337450,8900,8900,8900,8900,4882
20240924,165700,1056337450,8900,8900,8900,8900,0
20240924,165600,1056337450,8900,8900,8900,8900,0
20240924,165500,1056337450,8900,8900,8900,8900,0
20240924,165400,1056337450,8900,8900,8900,8900,0
20240924,165300,1056337450,8900,8900,8900,8900,0
20240924,165200,1056337450,8900,8900,8900,8900,0
20240924,165100,1056337450,8900,8900,8900,8900,0
20240924,165000,1056337450,8900,8900,8900,8900,0
20240924,164900,1056337450,8900,8900,8900,8900,0
20240924,164800,1056337450,8900,8900,8900,8900,0
20240924,164700,1056337450,8900,8900,8900,8900,0
20240924,164600,1056337450,8900,8900,8900,8900,0
20240924,164500,1056337450,8900,8900,8900,8900,0
20240924,164400,1056337450,8900,8900,8900,8900,0
20240924,164300,1056337450,8900,8900,8900,8900,0
20240924,164200,1056337450,8900,8900,8900,8900,0
20240924,164100,1056337450,8900,8900,8900,8900,0
20240924,164000,1056337450,8900,8900,8900,8900,0
20240924,163900,1056337450,8900,8900,8900,8900,0
20240924,163800,1056337450,8900,8900,8900,8900,0
20240924,163700,1056337450,8900,8900,8900,8900,0
20240924,163600,1056337450,8900,8900,8900,8900,0
20240924,163500,1056337450,8900,8900,8900,8900,0
20240924,163400,1056337450,8900,8900,8900,8900,0
20240924,163300,1056337450,8900,8900,8900,8900,0
20240924,163200,1056337450,8900,8900,8900,8900,0
20240924,163100,1056337450,8900,8900,8900,8900,0
20240924,163000,1056337450,8900,8900,8900,8900,0
20240924,162900,1056337450,8900,8900,8900,8900,0
20240924,162800,1056337450,8900,8900,8900,8900,4882
20240924,162700,1056337450,8900,8900,8900,8900,0
20240924,162600,1056337450,8900,8900,8900,8900,0
20240924,162500,1056337450,8900,8900,8900,8900,0
20240924,162400,1056337450,8900,8900,8900,8900,0
20240924,162300,1056337450,8900,8900,8900,8900,0
20240924,162200,1056337450,8900,8900,8900,8900,0
20240924,162100,1056337450,8900,8900,8900,8900,0
20240924,162000,1056337450,8900,8900,8900,8900,0
20240924,161900,1056337450,8900,8900,8900,8900,0
20240924,161800,1056337450,8900,8900,8900,8900,0
20240924,161700,1056337450,8900,8900,8900,8900,0
20240924,161600,1056337450,8900,8900,8900,8900,0
20240924,161500,1056337450,8900,8900,8900,8900,0
20240924,161400,1056337450,8900,8900,8900,8900,0
20240924,161300,1056337450,8900,8900,8900,8900,0
20240924,161200,1056337450,8900,8900,8900,8900,0
20240924,161100,1056337450,8900,8900,8900,8900,0
20240924,161000,1056337450,8900,8900,8900,8900,0
20240924,160900,1056337450,8900,8900,8900,8900,0
20240924,160800,1056337450,8900,8900,8900,8900,0
20240924,160700,1056337450,8900,8900,8900,8900,0
20240924,160600,1056337450,8900,8900,8900,8900,0
20240924,160500,1056337450,8900,8900,8900,8900,0
20240924,160400,1056337450,8900,8900,8900,8900,0
20240924,160300,1056337450,8900,8900,8900,8900,0
20240924,160200,1056337450,8900,8900,8900,8900,0
20240924,160100,1056337450,8900,8900,8900,8900,0
20240924,160000,1056337450,8900,8900,8900,8900,0
20240924,155900,1056337450,8900,8900,8900,8900,0
20240924,155800,1056337450,8900,8900,8900,8900,4882
20240924,155700,1056337450,8900,8900,8900,8900,0
20240924,155600,1056337450,8900,8900,8900,8900,0
20240924,155500,1056337450,8900,8900,8900,8900,0
20240924,155400,1056337450,8900,8900,8900,8900,0
20240924,155300,1056337450,8900,8900,8900,8900,0
20240924,155200,1056337450,8900,8900,8900,8900,0
20240924,155100,1056337450,8900,8900,8900,8900,0
20240924,155000,1056337450,8900,8900,8900,8900,0
20240924,154900,1056337450,8900,8900,8900,8900,0
20240924,154800,1056337450,8900,8900,8900,8900,0
20240924,154700,1056337450,8900,8900,8900,8900,0
20240924,154600,1056337450,8900,8900,8900,8900,0
20240924,154500,1056337450,8900,8900,8900,8900,0
20240924,154400,1056337450,8900,8900,8900,8900,0
20240924,154300,1056337450,8900,8900,8900,8900,0
20240924,154200,1056337450,8900,8900,8900,8900,0
20240924,154100,1056337450,8900,8900,8900,8900,0
20240924,154000,1056337450,8900,8900,8900,8900,0
20240924,153900,1056337450,8900,8900,8900,8900,0
20240924,153800,1056337450,8900,8900,8900,8900,0
20240924,153700,1056337450,8900,8900,8900,8900,0
20240924,153600,1056337450,8900,8900,8900,8900,0
20240924,153500,1056337450,8900,8900,8900,8900,0
20240924,153400,1056337450,8900,8900,8900,8900,0
20240924,153300,1056337450,8900,8900,8900,8900,0
20240924,153200,1056337450,8900,8900,8900,8900,0
20240924,153100,1056337450,8900,8900,8900,8900,0
20240924,153000,1056337450,8900,8900,8900,8900,4882
20240924,152900,1012887650,8880,8880,8880,8880,0
20240924,152800,1012887650,8880,8880,8880,8880,0
20240924,152700,1012887650,8880,8880,8880,8880,0
20240924,152600,1012887650,8880,8880,8880,8880,0
20240924,152500,1012887650,8880,8880,8880,8880,0
20240924,152400,1012887650,8880,8880,8880,8880,0
20240924,152300,1012887650,8880,8880,8880,8880,0
20240924,152200,1012887650,8880,8880,8880,8880,0
20240924,152100,1012887650,8880,8880,8880,8880,0
20240924,152000,1012887650,8880,8880,8880,8880,0
20240924,151900,1012887650,8880,8840,8880,8840,480
20240924,151800,1008640090,8880,8880,8880,8880,0
20240924,151700,1008640090,8880,8880,8880,8850,119
20240924,151600,1007585860,8880,8880,8880,8880,4
20240924,151500,1007550340,8850,8850,8850,8850,71
20240924,151400,1006921990,8880,8880,8880,8880,32
20240924,151300,1006637830,8880,8870,8880,8870,25
20240924,151200,1006416030,8880,8860,8880,8860,37
20240924,151100,1006087890,8850,8860,8880,8850,3031
20240924,151000,979230710,8860,8860,8860,8860,175
20240924,150900,977680210,8860,8850,8860,8850,783
20240924,150800,970749690,8850,8850,8850,8850,62
20240924,150700,970200990,8850,8840,8850,8830,1104
20240924,150600,960447630,8850,8850,8850,8850,5
20240924,150500,960403380,8850,8860,8860,8850,206
20240924,150400,958578230,8860,8870,8870,8840,242
20240924,150300,956436510,8860,8860,8860,8860,1
20240924,150200,956427650,8860,8860,8860,8860,120
20240924,150100,955364450,8860,8860,8860,8860,0
20240924,150000,955364450,8860,8860,8860,8860,5
20240924,145900,955320150,8860,8860,8870,8860,272
20240924,145800,952909730,8870,8840,8870,8840,58
20240924,145700,952396980,8870,8870,8870,8870,2
20240924,145600,952379240,8840,8840,8840,8840,145
20240924,145500,951097440,8870,8870,8870,8870,2
20240924,145400,951079700,8840,8850,8850,8840,495
20240924,145300,946703890,8850,8850,8850,8850,48
20240924,145200,946279090,8850,8850,8850,8850,329
20240924,145100,943367440,8840,8850,8850,8840,878
20240924,145000,935604950,8850,8850,8850,8850,0
20240924,144900,935604950,8850,8850,8850,8840,1120
20240924,144800,925693880,8870,8870,8870,8870,0
20240924,144700,925693880,8870,8850,8870,8850,83
20240924,144600,924959310,8850,8850,8850,8850,422
20240924,144500,921224610,8850,8850,8850,8850,253
20240924,144400,918985560,8870,8870,8870,8870,0
20240924,144300,918985560,8870,8870,8870,8870,101
20240924,144200,918089690,8850,8860,8860,8850,1429
20240924,144100,905430270,8860,8860,8860,8860,144
20240924,144000,904154430,8870,8870,8870,8870,0
20240924,143900,904154430,8870,8870,8870,8870,4
20240924,143800,904118950,8870,8870,8870,8870,80
20240924,143700,903409350,8870,8870,8870,8860,116
20240924,143600,902381450,8870,8870,8870,8870,26
20240924,143500,902150830,8880,8880,8880,8880,0
20240924,143400,902150830,8880,8880,8880,8880,1
20240924,143300,902141950,8880,8880,8880,8880,1
20240924,143200,902133070,8870,8870,8870,8870,174
20240924,143100,900589690,8870,8870,8870,8860,797
20240924,143000,893526560,8880,8880,8880,8880,3
20240924,142900,893499920,8860,8870,8880,8860,5700
20240924,142800,842899040,8870,8870,8870,8870,455
20240924,142700,838863190,8880,8880,8880,8880,100
20240924,142600,837975190,8890,8890,8890,8890,0
20240924,142500,837975190,8890,8890,8890,8890,0
20240924,142400,837975190,8890,8890,8890,8890,1
20240924,142300,837966300,8890,8890,8890,8870,320
20240924,142200,835121700,8890,8870,8890,8870,302
20240924,142100,832441010,8880,8880,8880,8880,1
20240924,142000,832432130,8880,8880,8880,8880,0
20240924,141900,832432130,8880,8880,8880,8880,0
20240924,141800,832432130,8880,8880,8880,8880,1
20240924,141700,832423250,8880,8880,8880,8880,1
20240924,141600,832414370,8870,8870,8870,8870,158
20240924,141500,831012910,8860,8870,8870,8860,593
20240924,141400,825758730,8870,8870,8870,8870,0
20240924,141300,825758730,8870,8870,8870,8870,19
20240924,141200,825590200,8870,8860,8870,8860,1415
20240924,141100,813051040,8860,8880,8880,8860,1940
20240924,141000,795862330,8880,8880,8880,8880,0
20240924,140900,795862330,8880,8880,8880,8880,0
20240924,140800,795862330,8880,8870,8880,8870,112
20240924,140700,794868870,8880,8870,8880,8870,2
20240924,140600,794851120,8870,8870,8870,8870,36
20240924,140500,794531800,8870,8870,8870,8870,0
20240924,140400,794531800,8870,8870,8870,8870,110
20240924,140300,793556100,8870,8870,8870,8870,0
20240924,140200,793556100,8870,8870,8870,8870,2
20240924,140100,793538360,8860,8860,8860,8860,9
20240924,140000,793458620,8860,8870,8870,8860,58
20240924,135900,792944710,8880,8880,8880,8880,9
20240924,135800,792864790,8880,8880,8880,8880,152
20240924,135700,791515030,8870,8870,8870,8870,30
20240924,135600,791248930,8850,8850,8850,8850,158
20240924,135500,789850630,8860,8860,8860,8860,0
20240924,135400,789850630,8860,8870,8870,8860,21
20240924,135300,789664510,8870,8870,8870,8870,0
20240924,135200,789664510,8870,8870,8870,8870,1
20240924,135100,789655640,8870,8870,8870,8870,0
20240924,135000,789655640,8870,8870,8870,8870,105
20240924,134900,788724290,8890,8890,8890,8890,0
20240924,134800,788724290,8890,8890,8890,8890,0
20240924,134700,788724290,8890,8890,8890,8890,2
20240924,134600,788706510,8850,8890,8890,8850,120
20240924,134500,787644110,8890,8890,8890,8890,0
20240924,134400,787644110,8890,8890,8890,8890,0
20240924,134300,787644110,8890,8890,8890,8890,20
20240924,134200,787466310,8900,8900,8900,8900,0
20240924,134100,787466310,8900,8900,8900,8900,0
20240924,134000,787466310,8900,8900,8900,8900,30
20240924,133900,787199310,8900,8900,8900,8900,0
20240924,133800,787199310,8900,8900,8900,8860,98
20240924,133700,786330910,8880,8880,8880,8880,0
20240924,133600,786330910,8880,8850,8900,8850,2978
20240924,133500,759906020,8840,8850,8850,8840,59
20240924,133400,759383880,8840,8840,8840,8840,0
20240924,133300,759383880,8840,8830,8840,8830,175
20240924,133200,757837380,8830,8840,8840,8830,204
20240924,133100,756035560,8830,8840,8840,8830,500
20240924,133000,751616060,8830,8830,8830,8830,65
20240924,132900,751042110,8830,8830,8830,8830,50
20240924,132800,750600610,8830,8830,8830,8830,0
20240924,132700,750600610,8830,8830,8830,8830,0
20240924,132600,750600610,8830,8830,8830,8830,0
20240924,132500,750600610,8830,8830,8830,8830,5
20240924,132400,750556460,8830,8840,8840,8830,184
20240924,132300,748931640,8830,8840,8840,8830,84
20240924,132200,748189860,8830,8860,8860,8830,97
20240924,132100,747333290,8830,8830,8830,8830,109
20240924,132000,746370820,8830,8830,8830,8830,72
20240924,131900,745735060,8870,8870,8870,8870,20
20240924,131800,745557660,8870,8860,8870,8860,704
20240924,131700,739320200,8830,8830,8830,8830,0
20240924,131600,739320200,8830,8830,8830,8830,85
20240924,131500,738569650,8830,8830,8830,8830,116
20240924,131400,737545370,8870,8840,8870,8830,1336
20240924,131300,725747910,8870,8870,8870,8870,1
20240924,131200,725739040,8840,8840,8840,8840,135
20240924,131100,724545640,8840,8840,8840,8840,133
20240924,131000,723369920,8830,8860,8860,8830,1789
20240924,130900,707545710,8880,8880,8880,8880,0
20240924,130800,707545710,8880,8880,8880,8880,40
20240924,130700,707190510,8850,8880,8880,8850,1946
20240924,130600,689934750,8900,8900,8900,8900,0
20240924,130500,689934750,8900,8900,8900,8900,0
20240924,130400,689934750,8900,8900,8900,8900,11
20240924,130300,689836850,8890,8890,8890,8890,0
20240924,130200,689836850,8890,8890,8890,8890,200
20240924,130100,688058850,8880,8880,8880,8880,0
20240924,130000,688058850,8880,8890,8890,8880,700
20240924,125900,681840850,8910,8910,8910,8910,0
20240924,125800,681840850,8910,8910,8910,8910,32
20240924,125700,681555730,8910,8900,8910,8900,118
20240924,125600,680505510,8890,8890,8890,8890,0
20240924,125500,680505510,8890,8890,8900,8890,13
20240924,125400,680389910,8900,8890,8900,8880,1350
20240924,125300,668388040,8900,8890,8900,8890,63
20240924,125200,667827640,8890,8890,8890,8890,0
20240924,125100,667827640,8890,8900,8900,8890,675
20240924,125000,661822930,8890,8900,8900,8890,159
20240924,124900,660409390,8900,8900,8900,8890,122
20240924,124800,659324390,8910,8920,8920,8910,249
20240924,124700,657105480,8920,8900,8920,8900,122
20240924,124600,656019640,8900,8900,8900,8900,0
20240924,124500,656019640,8900,8900,8900,8900,155
20240924,124400,654640140,8900,8900,8900,8900,444
20240924,124300,650688540,8910,8910,8910,8910,33
20240924,124200,650394510,8900,8900,8900,8900,0
20240924,124100,650394510,8900,8900,8900,8900,0
20240924,124000,650394510,8900,8900,8900,8900,0
20240924,123900,650394510,8900,8900,8900,8900,757
20240924,123800,643657210,8900,8900,8900,8900,45
20240924,123700,643256710,8900,8900,8900,8900,150
20240924,123600,641921710,8900,8900,8900,8900,1
20240924,123500,641912810,8900,8920,8920,8900,254
20240924,123400,639650160,8920,8940,8940,8920,34
20240924,123300,639346220,8930,8910,8930,8910,2
20240924,123200,639328380,8920,8920,8920,8920,0
20240924,123100,639328380,8920,8900,8940,8900,1003
20240924,123000,630401590,8960,8960,8960,8960,0
20240924,122900,630401590,8960,8960,8960,8960,95
20240924,122800,629550390,8960,8960,8960,8960,0
20240924,122700,629550390,8960,8960,8960,8960,1
20240924,122600,629541430,8960,8960,8960,8960,0
20240924,122500,629541430,8960,8960,8960,8960,0
20240924,122400,629541430,8960,8960,8960,8960,33
20240924,122300,629245750,8960,8960,8960,8960,10
20240924,122200,629156150,8960,8960,8960,8960,0
20240924,122100,629156150,8960,8960,8960,8960,2
20240924,122000,629138230,8890,8960,8970,8890,735
20240924,121900,622585630,8970,8920,8970,8920,5861
20240924,121800,570163580,8910,8910,8910,8910,2
20240924,121700,570145760,8900,8900,8900,8900,0
20240924,121600,570145760,8900,8900,8900,8900,10
20240924,121500,570056760,8930,8930,8930,8930,0
20240924,121400,570056760,8930,8930,8930,8930,33
20240924,121300,569762070,8930,8930,8930,8930,60
20240924,121200,569226270,8940,8940,8940,8940,0
20240924,121100,569226270,8940,8940,8940,8940,1
20240924,121000,569217330,8940,8890,8940,8890,2362
20240924,120900,548145760,8890,8890,8890,8890,32
20240924,120800,547861280,8880,8880,8880,8880,0
20240924,120700,547861280,8880,8880,8880,8880,1
20240924,120600,547852400,8890,8890,8890,8890,0
20240924,120500,547852400,8890,8890,8890,8890,0
20240924,120400,547852400,8890,8890,8890,8890,33
20240924,120300,547559030,8880,8880,8880,8880,380
20240924,120200,544184630,8890,8890,8890,8890,0
20240924,120100,544184630,8890,8890,8890,8890,0
20240924,120000,544184630,8890,8890,8890,8890,0
20240924,115900,544184630,8890,8890,8890,8890,32
20240924,115800,543900150,8890,8890,8890,8890,0
20240924,115700,543900150,8890,8890,8890,8890,0
20240924,115600,543900150,8890,8890,8890,8890,8
20240924,115500,543829030,8890,8880,8890,8880,34
20240924,115400,543526780,8890,8890,8890,8890,1
20240924,115300,543517890,8890,8890,8890,8890,0
20240924,115200,543517890,8890,8890,8890,8890,4
20240924,115100,543482330,8890,8890,8890,8890,0
20240924,115000,543482330,8890,8890,8890,8890,34
20240924,114900,543180070,8880,8880,8880,8880,57
20240924,114800,542673910,8880,8880,8880,8880,81
20240924,114700,541954630,8880,8880,8880,8880,1
20240924,114600,541945750,8870,8870,8870,8870,0
20240924,114500,541945750,8870,8880,8880,8870,140
20240924,114400,540703600,8880,8880,8880,8880,0
20240924,114300,540703600,8880,8880,8880,8880,5
20240924,114200,540659200,8880,8880,8880,8880,20
20240924,114100,540481600,8880,8880,8880,8880,61
20240924,114000,539939920,8890,8890,8890,8890,62
20240924,113900,539388740,8890,8880,8890,8880,157
20240924,113800,537994480,8890,8890,8890,8890,0
20240924,113700,537994480,8890,8890,8890,8890,0
20240924,113600,537994480,8890,8890,8890,8890,0
20240924,113500,537994480,8890,8880,8890,8880,66
20240924,113400,537408070,8890,8880,8890,8880,132
20240924,113300,536235890,8880,8880,8880,8860,421
20240924,113200,532505790,8870,8870,8870,8870,80
20240924,113100,531796190,8880,8880,8880,8880,1
20240924,113000,531787310,8890,8890,8890,8890,32
20240924,112900,531502830,8890,8890,8890,8890,4
20240924,112800,531467270,8890,8890,8890,8890,0
20240924,112700,531467270,8890,8890,8890,8890,1586
20240924,112600,517367730,8890,8890,8890,8890,2
20240924,112500,517349950,8880,8890,8890,8880,39
20240924,112400,517003300,8880,8890,8890,8880,717
20240924,112300,510636290,8890,8890,8890,8890,0
20240924,112200,510636290,8890,8890,8890,8890,1
20240924,112100,510627400,8900,8900,8900,8900,0
20240924,112000,510627400,8900,8900,8900,8900,44
20240924,111900,510235800,8900,8900,8900,8900,0
20240924,111800,510235800,8900,8900,8900,8900,0
20240924,111700,510235800,8900,8900,8900,8900,0
20240924,111600,510235800,8900,8900,8900,8900,22
20240924,111500,510040000,8900,8900,8900,8900,33
20240924,111400,509746300,8890,8890,8890,8890,43
20240924,111300,509364030,8890,8890,8890,8890,200
20240924,111200,507586030,8890,8890,8890,8890,454
20240924,111100,503549970,8900,8900,8900,8900,32
20240924,111000,503265170,8900,8900,8900,8900,2
20240924,110900,503247370,8910,8900,8910,8890,1290
20240924,110800,491771240,8920,8920,8920,8920,0
20240924,110700,491771240,8920,8910,8920,8910,12
20240924,110600,491664310,8920,8910,8920,8910,33
20240924,110500,491370100,8910,8910,8910,8910,0
20240924,110400,491370100,8910,8910,8910,8910,0
20240924,110300,491370100,8910,8910,8910,8910,0
20240924,110200,491370100,8910,8910,8910,8910,621
20240924,110100,485836990,8940,8930,8940,8930,33
20240924,110000,485542290,8920,8920,8920,8920,100
20240924,105900,484650290,8910,8910,8910,8910,500
20240924,105800,480195290,8940,8940,8940,8940,1
20240924,105700,480186350,8930,8940,8940,8930,135
20240924,105600,478980700,8930,8930,8930,8930,1133
20240924,105500,468863010,8910,8910,8910,8910,100
20240924,105400,467972010,8940,8940,8940,8940,0
20240924,105300,467972010,8940,8930,8940,8920,593
20240924,105200,462677400,8900,8900,8900,8900,200
20240924,105100,460897400,8930,8930,8930,8930,32
20240924,105000,460611640,8930,8890,8930,8890,102
20240924,104900,459704780,8900,8920,8940,8900,305
20240924,104800,456986340,8910,8910,8910,8910,50
20240924,104700,456540840,8920,8920,8920,8920,0
20240924,104600,456540840,8920,8920,8920,8920,32
20240924,104500,456255400,8910,8910,8910,8910,10
20240924,104400,456166300,8920,8920,8920,8920,6
20240924,104300,456112780,8920,8920,8920,8920,2
20240924,104200,456094940,8930,8930,8930,8930,0
20240924,104100,456094940,8930,8920,8930,8920,532
20240924,104000,451345500,8910,8910,8910,8910,149
20240924,103900,450017910,8910,8910,8910,8900,61
20240924,103800,449474450,8930,8930,8930,8930,0
20240924,103700,449474450,8930,8930,8930,8930,390
20240924,103600,445991750,8930,8890,8930,8890,33
20240924,103500,445697100,8930,8930,8930,8930,460
20240924,103400,441589300,8890,8930,8930,8890,428
20240924,103300,437768370,8930,8920,8930,8920,1402
20240924,103200,425262510,8910,8910,8910,8890,327
20240924,103100,422350740,8910,8910,8910,8910,5
20240924,103000,422306190,8920,8920,8920,8920,0
20240924,102900,422306190,8920,8920,8920,8920,0
20240924,102800,422306190,8920,8920,8920,8920,6
20240924,102700,422252670,8920,8920,8920,8920,35
20240924,102600,421940470,8920,8920,8920,8910,19
20240924,102500,421771030,8920,8920,8920,8920,174
20240924,102400,420218950,8920,8920,8920,8920,0
20240924,102300,420218950,8920,8920,8920,8920,0
20240924,102200,420218950,8920,8920,8920,8920,234
20240924,102100,418131670,8920,8900,8920,8890,255
20240924,102000,415863850,8920,8920,8920,8920,0
20240924,101900,415863850,8920,8910,8920,8910,32
20240924,101800,415578610,8920,8920,8920,8920,0
20240924,101700,415578610,8920,8920,8920,8920,32
20240924,101600,415293170,8920,8910,8920,8910,80
20240924,101500,414579680,8930,8930,8930,8930,0
20240924,101400,414579680,8930,8930,8930,8930,600
20240924,101300,409221680,8930,8930,8930,8930,445
20240924,101200,405247830,8930,8930,8930,8930,104
20240924,101100,404319110,8930,8930,8930,8930,0
20240924,101000,404319110,8930,8930,8930,8930,1
20240924,100900,404310180,8930,8930,8930,8930,340
20240924,100800,401273980,8930,8910,8930,8910,3072
20240924,100700,373886860,8890,8890,8890,8880,1100
20240924,100600,364108860,8910,8900,8910,8900,14
20240924,100500,363984240,8900,8890,8900,8890,279
20240924,100400,361503910,8910,8910,8910,8910,4
20240924,100300,361468270,8910,8910,8910,8910,1
20240924,100200,361459360,8910,8910,8910,8910,33
20240924,100100,361165330,8910,8890,8910,8880,504
20240924,100000,356689710,8910,8910,8910,8910,0
20240924,095900,356689710,8910,8900,8910,8900,129
20240924,095800,355541600,8900,8900,8900,8880,271
20240924,095700,353134800,8900,8890,8900,8890,1519
20240924,095600,339630540,8900,8900,8900,8900,0
20240924,095500,339630540,8900,8900,8900,8900,24
20240924,095400,339416940,8900,8910,8910,8900,125
20240924,095300,338303220,8910,8900,8910,8900,798
20240924,095200,331201000,8900,8890,8900,8890,2282
20240924,095100,310892020,8900,8900,8900,8890,1559
20240924,095000,297017650,8920,8920,8920,8920,10
20240924,094900,296928450,8920,8920,8920,8920,0
20240924,094800,296928450,8920,8920,8920,8920,37
20240924,094700,296598410,8900,8900,8900,8900,86
20240924,094600,295833010,8900,8920,8920,8900,2
20240924,094500,295815190,8930,8930,8930,8930,100
20240924,094400,294922190,8930,8940,8940,8930,1753
20240924,094300,279250380,8940,8930,8940,8930,35
20240924,094200,278937490,8940,8930,8940,8930,9
20240924,094100,278857040,8950,8910,8950,8910,560
20240924,094000,273865650,8900,8900,8910,8900,116
20240924,093900,272833020,8890,8890,8900,8880,424
20240924,093800,269063730,8890,8890,8890,8890,32
20240924,093700,268779250,8880,8880,8880,8880,130
20240924,093600,267624850,8880,8870,8880,8870,598
20240924,093500,262320570,8870,8860,8870,8860,104
20240924,093400,261399110,8870,8850,8870,8850,119
20240924,093300,260345410,8860,8870,8870,8860,114
20240924,093200,259335360,8870,8860,8870,8860,346
20240924,093100,256269780,8870,8870,8870,8870,0
20240924,093000,256269780,8870,8860,8870,8860,33
20240924,092900,255977080,8870,8870,8870,8870,230
20240924,092800,253936980,8880,8880,8880,8880,209
20240924,092700,252081060,8870,8870,8870,8870,112
20240924,092600,251087620,8890,8880,8890,8880,188
20240924,092500,249418150,8880,8880,8880,8880,2
20240924,092400,249400390,8880,8880,8880,8880,50
20240924,092300,248956390,8880,8880,8880,8880,50
20240924,092200,248512390,8850,8870,8880,8850,223
20240924,092100,246535940,8880,8860,8880,8860,131
20240924,092000,245373660,8880,8880,8880,8880,124
20240924,091900,244272540,8880,8880,8890,8880,209
20240924,091800,242416600,8890,8870,8890,8860,786
20240924,091700,235439920,8870,8850,8870,8850,1078
20240924,091600,225899580,8870,8870,8870,8840,237
20240924,091500,223802840,8840,8860,8870,8840,575
20240924,091400,218718710,8870,8870,8880,8870,73
20240924,091300,218070940,8870,8870,8870,8870,800
20240924,091200,210974940,8870,8840,8870,8830,402
20240924,091100,207420350,8850,8840,8870,8840,124
20240924,091000,206324020,8860,8870,8870,8840,5
20240924,090900,206279710,8840,8870,8870,8840,33
20240924,090800,205987030,8870,8890,8890,8840,1681
20240924,090700,191115810,8880,8880,8910,8850,1502
20240924,090600,177796990,8930,8900,8950,8880,6037
20240924,090500,124109600,8900,8890,8900,8880,698
20240924,090400,117904570,8910,8910,8910,8890,282
20240924,090300,115394950,8910,8960,8960,8880,2513
20240924,090200,93033550,8960,8950,8970,8910,292
20240924,090100,90423080,8950,8960,8990,8940,2281
20240924,090000,69991180,8940,8970,8990,8940,7805