KissMeData/084850/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195800,928360450,20550,20550,20550,20550,549
20240927,195700,928360450,20550,20550,20550,20550,0
20240927,195600,928360450,20550,20550,20550,20550,0
20240927,195500,928360450,20550,20550,20550,20550,0
20240927,195400,928360450,20550,20550,20550,20550,0
20240927,195300,928360450,20550,20550,20550,20550,0
20240927,195200,928360450,20550,20550,20550,20550,0
20240927,195100,928360450,20550,20550,20550,20550,0
20240927,195000,928360450,20550,20550,20550,20550,0
20240927,194900,928360450,20550,20550,20550,20550,0
20240927,194800,928360450,20550,20550,20550,20550,0
20240927,194700,928360450,20550,20550,20550,20550,0
20240927,194600,928360450,20550,20550,20550,20550,0
20240927,194500,928360450,20550,20550,20550,20550,0
20240927,194400,928360450,20550,20550,20550,20550,0
20240927,194300,928360450,20550,20550,20550,20550,0
20240927,194200,928360450,20550,20550,20550,20550,0
20240927,194100,928360450,20550,20550,20550,20550,0
20240927,194000,928360450,20550,20550,20550,20550,0
20240927,193900,928360450,20550,20550,20550,20550,0
20240927,193800,928360450,20550,20550,20550,20550,0
20240927,193700,928360450,20550,20550,20550,20550,0
20240927,193600,928360450,20550,20550,20550,20550,0
20240927,193500,928360450,20550,20550,20550,20550,0
20240927,193400,928360450,20550,20550,20550,20550,0
20240927,193300,928360450,20550,20550,20550,20550,0
20240927,193200,928360450,20550,20550,20550,20550,0
20240927,193100,928360450,20550,20550,20550,20550,0
20240927,193000,928360450,20550,20550,20550,20550,0
20240927,192900,928360450,20550,20550,20550,20550,0
20240927,192800,928360450,20550,20550,20550,20550,549
20240927,192700,928360450,20550,20550,20550,20550,0
20240927,192600,928360450,20550,20550,20550,20550,0
20240927,192500,928360450,20550,20550,20550,20550,0
20240927,192400,928360450,20550,20550,20550,20550,0
20240927,192300,928360450,20550,20550,20550,20550,0
20240927,192200,928360450,20550,20550,20550,20550,0
20240927,192100,928360450,20550,20550,20550,20550,0
20240927,192000,928360450,20550,20550,20550,20550,0
20240927,191900,928360450,20550,20550,20550,20550,0
20240927,191800,928360450,20550,20550,20550,20550,0
20240927,191700,928360450,20550,20550,20550,20550,0
20240927,191600,928360450,20550,20550,20550,20550,0
20240927,191500,928360450,20550,20550,20550,20550,0
20240927,191400,928360450,20550,20550,20550,20550,0
20240927,191300,928360450,20550,20550,20550,20550,0
20240927,191200,928360450,20550,20550,20550,20550,0
20240927,191100,928360450,20550,20550,20550,20550,0
20240927,191000,928360450,20550,20550,20550,20550,0
20240927,190900,928360450,20550,20550,20550,20550,0
20240927,190800,928360450,20550,20550,20550,20550,0
20240927,190700,928360450,20550,20550,20550,20550,0
20240927,190600,928360450,20550,20550,20550,20550,0
20240927,190500,928360450,20550,20550,20550,20550,0
20240927,190400,928360450,20550,20550,20550,20550,0
20240927,190300,928360450,20550,20550,20550,20550,0
20240927,190200,928360450,20550,20550,20550,20550,0
20240927,190100,928360450,20550,20550,20550,20550,0
20240927,190000,928360450,20550,20550,20550,20550,0
20240927,185900,928360450,20550,20550,20550,20550,0
20240927,185800,928360450,20550,20550,20550,20550,549
20240927,185700,928360450,20550,20550,20550,20550,0
20240927,185600,928360450,20550,20550,20550,20550,0
20240927,185500,928360450,20550,20550,20550,20550,0
20240927,185400,928360450,20550,20550,20550,20550,0
20240927,185300,928360450,20550,20550,20550,20550,0
20240927,185200,928360450,20550,20550,20550,20550,0
20240927,185100,928360450,20550,20550,20550,20550,0
20240927,185000,928360450,20550,20550,20550,20550,0
20240927,184900,928360450,20550,20550,20550,20550,0
20240927,184800,928360450,20550,20550,20550,20550,0
20240927,184700,928360450,20550,20550,20550,20550,0
20240927,184600,928360450,20550,20550,20550,20550,0
20240927,184500,928360450,20550,20550,20550,20550,0
20240927,184400,928360450,20550,20550,20550,20550,0
20240927,184300,928360450,20550,20550,20550,20550,0
20240927,184200,928360450,20550,20550,20550,20550,0
20240927,184100,928360450,20550,20550,20550,20550,0
20240927,184000,928360450,20550,20550,20550,20550,0
20240927,183900,928360450,20550,20550,20550,20550,0
20240927,183800,928360450,20550,20550,20550,20550,0
20240927,183700,928360450,20550,20550,20550,20550,0
20240927,183600,928360450,20550,20550,20550,20550,0
20240927,183500,928360450,20550,20550,20550,20550,0
20240927,183400,928360450,20550,20550,20550,20550,0
20240927,183300,928360450,20550,20550,20550,20550,0
20240927,183200,928360450,20550,20550,20550,20550,0
20240927,183100,928360450,20550,20550,20550,20550,0
20240927,183000,928360450,20550,20550,20550,20550,0
20240927,182900,928360450,20550,20550,20550,20550,0
20240927,182800,928360450,20550,20550,20550,20550,549
20240927,182700,928360450,20550,20550,20550,20550,0
20240927,182600,928360450,20550,20550,20550,20550,0
20240927,182500,928360450,20550,20550,20550,20550,0
20240927,182400,928360450,20550,20550,20550,20550,0
20240927,182300,928360450,20550,20550,20550,20550,0
20240927,182200,928360450,20550,20550,20550,20550,0
20240927,182100,928360450,20550,20550,20550,20550,0
20240927,182000,928360450,20550,20550,20550,20550,0
20240927,181900,928360450,20550,20550,20550,20550,0
20240927,181800,928360450,20550,20550,20550,20550,0
20240927,181700,928360450,20550,20550,20550,20550,0
20240927,181600,928360450,20550,20550,20550,20550,0
20240927,181500,928360450,20550,20550,20550,20550,0
20240927,181400,928360450,20550,20550,20550,20550,0
20240927,181300,928360450,20550,20550,20550,20550,0
20240927,181200,928360450,20550,20550,20550,20550,0
20240927,181100,928360450,20550,20550,20550,20550,0
20240927,181000,928360450,20550,20550,20550,20550,0
20240927,180900,928360450,20550,20550,20550,20550,0
20240927,180800,928360450,20550,20550,20550,20550,0
20240927,180700,928360450,20550,20550,20550,20550,0
20240927,180600,928360450,20550,20550,20550,20550,0
20240927,180500,928360450,20550,20550,20550,20550,0
20240927,180400,928360450,20550,20550,20550,20550,0
20240927,180300,928360450,20550,20550,20550,20550,0
20240927,180200,928360450,20550,20550,20550,20550,0
20240927,180100,928360450,20550,20550,20550,20550,0
20240927,180000,928360450,20550,20550,20550,20550,0
20240927,175900,928360450,20550,20550,20550,20550,0
20240927,175800,928360450,20550,20550,20550,20550,549
20240927,175700,928360450,20550,20550,20550,20550,0
20240927,175600,928360450,20550,20550,20550,20550,0
20240927,175500,928360450,20550,20550,20550,20550,0
20240927,175400,928360450,20550,20550,20550,20550,0
20240927,175300,928360450,20550,20550,20550,20550,0
20240927,175200,928360450,20550,20550,20550,20550,0
20240927,175100,928360450,20550,20550,20550,20550,0
20240927,175000,928360450,20550,20550,20550,20550,0
20240927,174900,928360450,20550,20550,20550,20550,0
20240927,174800,928360450,20550,20550,20550,20550,0
20240927,174700,928360450,20550,20550,20550,20550,0
20240927,174600,928360450,20550,20550,20550,20550,0
20240927,174500,928360450,20550,20550,20550,20550,0
20240927,174400,928360450,20550,20550,20550,20550,0
20240927,174300,928360450,20550,20550,20550,20550,0
20240927,174200,928360450,20550,20550,20550,20550,0
20240927,174100,928360450,20550,20550,20550,20550,0
20240927,174000,928360450,20550,20550,20550,20550,0
20240927,173900,928360450,20550,20550,20550,20550,0
20240927,173800,928360450,20550,20550,20550,20550,0
20240927,173700,928360450,20550,20550,20550,20550,0
20240927,173600,928360450,20550,20550,20550,20550,0
20240927,173500,928360450,20550,20550,20550,20550,0
20240927,173400,928360450,20550,20550,20550,20550,0
20240927,173300,928360450,20550,20550,20550,20550,0
20240927,173200,928360450,20550,20550,20550,20550,0
20240927,173100,928360450,20550,20550,20550,20550,0
20240927,173000,928360450,20550,20550,20550,20550,0
20240927,172900,928360450,20550,20550,20550,20550,0
20240927,172800,928360450,20550,20550,20550,20550,549
20240927,172700,928360450,20550,20550,20550,20550,0
20240927,172600,928360450,20550,20550,20550,20550,0
20240927,172500,928360450,20550,20550,20550,20550,0
20240927,172400,928360450,20550,20550,20550,20550,0
20240927,172300,928360450,20550,20550,20550,20550,0
20240927,172200,928360450,20550,20550,20550,20550,0
20240927,172100,928360450,20550,20550,20550,20550,0
20240927,172000,928360450,20550,20550,20550,20550,0
20240927,171900,928360450,20550,20550,20550,20550,0
20240927,171800,928360450,20550,20550,20550,20550,0
20240927,171700,928360450,20550,20550,20550,20550,0
20240927,171600,928360450,20550,20550,20550,20550,0
20240927,171500,928360450,20550,20550,20550,20550,0
20240927,171400,928360450,20550,20550,20550,20550,0
20240927,171300,928360450,20550,20550,20550,20550,0
20240927,171200,928360450,20550,20550,20550,20550,0
20240927,171100,928360450,20550,20550,20550,20550,0
20240927,171000,928360450,20550,20550,20550,20550,0
20240927,170900,928360450,20550,20550,20550,20550,0
20240927,170800,928360450,20550,20550,20550,20550,0
20240927,170700,928360450,20550,20550,20550,20550,0
20240927,170600,928360450,20550,20550,20550,20550,0
20240927,170500,928360450,20550,20550,20550,20550,0
20240927,170400,928360450,20550,20550,20550,20550,0
20240927,170300,928360450,20550,20550,20550,20550,0
20240927,170200,928360450,20550,20550,20550,20550,0
20240927,170100,928360450,20550,20550,20550,20550,0
20240927,170000,928360450,20550,20550,20550,20550,0
20240927,165900,928360450,20550,20550,20550,20550,0
20240927,165800,928360450,20550,20550,20550,20550,549
20240927,165700,928360450,20550,20550,20550,20550,0
20240927,165600,928360450,20550,20550,20550,20550,0
20240927,165500,928360450,20550,20550,20550,20550,0
20240927,165400,928360450,20550,20550,20550,20550,0
20240927,165300,928360450,20550,20550,20550,20550,0
20240927,165200,928360450,20550,20550,20550,20550,0
20240927,165100,928360450,20550,20550,20550,20550,0
20240927,165000,928360450,20550,20550,20550,20550,0
20240927,164900,928360450,20550,20550,20550,20550,0
20240927,164800,928360450,20550,20550,20550,20550,0
20240927,164700,928360450,20550,20550,20550,20550,0
20240927,164600,928360450,20550,20550,20550,20550,0
20240927,164500,928360450,20550,20550,20550,20550,0
20240927,164400,928360450,20550,20550,20550,20550,0
20240927,164300,928360450,20550,20550,20550,20550,0
20240927,164200,928360450,20550,20550,20550,20550,0
20240927,164100,928360450,20550,20550,20550,20550,0
20240927,164000,928360450,20550,20550,20550,20550,0
20240927,163900,928360450,20550,20550,20550,20550,0
20240927,163800,928360450,20550,20550,20550,20550,0
20240927,163700,928360450,20550,20550,20550,20550,0
20240927,163600,928360450,20550,20550,20550,20550,0
20240927,163500,928360450,20550,20550,20550,20550,0
20240927,163400,928360450,20550,20550,20550,20550,0
20240927,163300,928360450,20550,20550,20550,20550,0
20240927,163200,928360450,20550,20550,20550,20550,0
20240927,163100,928360450,20550,20550,20550,20550,0
20240927,163000,928360450,20550,20550,20550,20550,0
20240927,162900,928360450,20550,20550,20550,20550,0
20240927,162800,928360450,20550,20550,20550,20550,549
20240927,162700,928360450,20550,20550,20550,20550,0
20240927,162600,928360450,20550,20550,20550,20550,0
20240927,162500,928360450,20550,20550,20550,20550,0
20240927,162400,928360450,20550,20550,20550,20550,0
20240927,162300,928360450,20550,20550,20550,20550,0
20240927,162200,928360450,20550,20550,20550,20550,0
20240927,162100,928360450,20550,20550,20550,20550,0
20240927,162000,928360450,20550,20550,20550,20550,0
20240927,161900,928360450,20550,20550,20550,20550,0
20240927,161800,928360450,20550,20550,20550,20550,0
20240927,161700,928360450,20550,20550,20550,20550,0
20240927,161600,928360450,20550,20550,20550,20550,0
20240927,161500,928360450,20550,20550,20550,20550,0
20240927,161400,928360450,20550,20550,20550,20550,0
20240927,161300,928360450,20550,20550,20550,20550,0
20240927,161200,928360450,20550,20550,20550,20550,0
20240927,161100,928360450,20550,20550,20550,20550,0
20240927,161000,928360450,20550,20550,20550,20550,0
20240927,160900,928360450,20550,20550,20550,20550,0
20240927,160800,928360450,20550,20550,20550,20550,0
20240927,160700,928360450,20550,20550,20550,20550,0
20240927,160600,928360450,20550,20550,20550,20550,0
20240927,160500,928360450,20550,20550,20550,20550,0
20240927,160400,928360450,20550,20550,20550,20550,0
20240927,160300,928360450,20550,20550,20550,20550,0
20240927,160200,928360450,20550,20550,20550,20550,0
20240927,160100,928360450,20550,20550,20550,20550,0
20240927,160000,928360450,20550,20550,20550,20550,0
20240927,155900,928360450,20550,20550,20550,20550,0
20240927,155800,928360450,20550,20550,20550,20550,549
20240927,155700,928360450,20550,20550,20550,20550,0
20240927,155600,928360450,20550,20550,20550,20550,0
20240927,155500,928360450,20550,20550,20550,20550,0
20240927,155400,928360450,20550,20550,20550,20550,0
20240927,155300,928360450,20550,20550,20550,20550,0
20240927,155200,928360450,20550,20550,20550,20550,0
20240927,155100,928360450,20550,20550,20550,20550,0
20240927,155000,928360450,20550,20550,20550,20550,0
20240927,154900,928360450,20550,20550,20550,20550,0
20240927,154800,928360450,20550,20550,20550,20550,0
20240927,154700,928360450,20550,20550,20550,20550,0
20240927,154600,928360450,20550,20550,20550,20550,0
20240927,154500,928360450,20550,20550,20550,20550,0
20240927,154400,928360450,20550,20550,20550,20550,0
20240927,154300,928360450,20550,20550,20550,20550,0
20240927,154200,928360450,20550,20550,20550,20550,0
20240927,154100,928360450,20550,20550,20550,20550,0
20240927,154000,928360450,20550,20550,20550,20550,0
20240927,153900,928360450,20550,20550,20550,20550,0
20240927,153800,928360450,20550,20550,20550,20550,0
20240927,153700,928360450,20550,20550,20550,20550,0
20240927,153600,928360450,20550,20550,20550,20550,0
20240927,153500,928360450,20550,20550,20550,20550,0
20240927,153400,928360450,20550,20550,20550,20550,0
20240927,153300,928360450,20550,20550,20550,20550,0
20240927,153200,928360450,20550,20550,20550,20550,0
20240927,153100,928360450,20550,20550,20550,20550,0
20240927,153000,928360450,20550,20550,20550,20550,549
20240927,152900,917078500,20700,20700,20700,20700,0
20240927,152800,917078500,20700,20700,20700,20700,0
20240927,152700,917078500,20700,20700,20700,20700,0
20240927,152600,917078500,20700,20700,20700,20700,0
20240927,152500,917078500,20700,20700,20700,20700,0
20240927,152400,917078500,20700,20700,20700,20700,0
20240927,152300,917078500,20700,20700,20700,20700,0
20240927,152200,917078500,20700,20700,20700,20700,0
20240927,152100,917078500,20700,20700,20700,20700,0
20240927,152000,917078500,20700,20700,20700,20700,0
20240927,151900,917078500,20700,20650,20700,20650,339
20240927,151800,910065000,20650,20700,20700,20650,71
20240927,151700,908596350,20650,20700,20700,20650,20
20240927,151600,908182600,20650,20650,20650,20650,0
20240927,151500,908182600,20650,20700,20700,20650,53
20240927,151400,907087300,20650,20650,20650,20650,83
20240927,151300,905373350,20650,20700,20700,20650,23
20240927,151200,904897650,20650,20650,20650,20650,4
20240927,151100,904815050,20700,20700,20700,20700,15
20240927,151000,904504550,20650,20550,20650,20550,15
20240927,150900,904195100,20550,20650,20650,20550,31
20240927,150800,903555550,20650,20700,20700,20600,151
20240927,150700,900438050,20650,20700,20700,20650,19
20240927,150600,900044950,20650,20700,20700,20650,20
20240927,150500,899631200,20650,20700,20700,20650,43
20240927,150400,898742250,20700,20700,20700,20700,3
20240927,150300,898680150,20650,20700,20700,20650,94
20240927,150200,896736900,20650,20650,20650,20650,0
20240927,150100,896736900,20650,20650,20700,20650,27
20240927,150000,896178600,20650,20700,20700,20650,22
20240927,145900,895723550,20700,20650,20700,20650,9
20240927,145800,895537650,20650,20700,20700,20650,82
20240927,145700,893841150,20700,20700,20700,20700,0
20240927,145600,893841150,20700,20700,20700,20700,15
20240927,145500,893530650,20650,20650,20750,20650,120
20240927,145400,891042800,20650,20650,20650,20650,0
20240927,145300,891042800,20650,20700,20700,20650,32
20240927,145200,890380600,20700,20700,20700,20600,37
20240927,145100,889614950,20700,20700,20700,20700,12
20240927,145000,889366550,20650,20700,20700,20650,44
20240927,144900,888455950,20650,20650,20650,20650,0
20240927,144800,888455950,20650,20700,20700,20650,42
20240927,144700,887586650,20700,20650,20700,20550,219
20240927,144600,883070950,20650,20700,20700,20650,16
20240927,144500,882739800,20650,20700,20700,20650,27
20240927,144400,882181000,20600,20600,20600,20600,0
20240927,144300,882181000,20600,20600,20650,20600,24
20240927,144200,881685850,20600,20600,20600,20550,259
20240927,144100,876356950,20650,20650,20650,20650,0
20240927,144000,876356950,20650,20750,20750,20550,277
20240927,143900,870648200,20750,20800,20850,20750,73
20240927,143800,869129700,20800,20750,20800,20750,42
20240927,143700,868256750,20750,20750,20750,20750,7
20240927,143600,868111500,20750,20750,20750,20750,46
20240927,143500,867157000,20700,20700,20700,20700,10
20240927,143400,866950000,20700,20700,20700,20700,26
20240927,143300,866411800,20700,20700,20700,20700,15
20240927,143200,866101300,20650,20650,20650,20650,0
20240927,143100,866101300,20650,20550,20650,20550,78
20240927,143000,864492800,20650,20650,20650,20550,29
20240927,142900,863895500,20700,20750,20750,20700,146
20240927,142800,860871950,20800,20750,20800,20750,47
20240927,142700,859896450,20750,20800,20800,20750,13
20240927,142600,859626650,20800,20800,20850,20750,279
20240927,142500,853826450,20850,20800,20850,20800,51
20240927,142400,852763150,20850,20800,20850,20750,50
20240927,142300,851721100,20750,20800,20850,20750,61
20240927,142200,850452800,20800,20800,20800,20800,0
20240927,142100,850452800,20800,20850,20850,20800,26
20240927,142000,849911250,20850,20850,20850,20850,25
20240927,141900,849390000,20850,20850,20850,20850,16
20240927,141800,849056400,20850,20850,20850,20850,40
20240927,141700,848222400,20800,20800,20800,20800,2
20240927,141600,848180800,20850,20850,20850,20850,46
20240927,141500,847221700,20850,20850,20850,20850,28
20240927,141400,846637900,20850,20850,20850,20850,23
20240927,141300,846158350,20850,20850,20850,20850,65
20240927,141200,844803100,20850,20850,20850,20800,61
20240927,141100,843531550,20850,20850,20850,20850,24
20240927,141000,843031150,20850,20850,20850,20800,6
20240927,140900,842906150,20850,20850,20850,20850,15
20240927,140800,842593400,20800,20850,20850,20800,25
20240927,140700,842072500,20850,20850,20850,20800,65
20240927,140600,840717650,20850,20850,20850,20850,16
20240927,140500,840384050,20850,20850,20850,20850,25
20240927,140400,839862800,20850,20750,20850,20750,24
20240927,140300,839364700,20750,20850,20850,20750,40
20240927,140200,838533050,20850,20850,20850,20850,45
20240927,140100,837594800,20850,20850,20850,20800,40
20240927,140000,836761300,20850,20850,20850,20850,11
20240927,135900,836531950,20850,20850,20850,20800,110
20240927,135800,834240150,20900,20900,20900,20900,15
20240927,135700,833926650,20900,20900,20900,20900,47
20240927,135600,832944350,20900,20900,20900,20900,15
20240927,135500,832630850,20850,20850,20850,20850,1
20240927,135400,832610000,20850,20850,20900,20850,85
20240927,135300,830837000,20850,20850,20850,20850,1
20240927,135200,830816150,20850,20950,20950,20850,122
20240927,135100,828262250,20950,20950,20950,20950,149
20240927,135000,825140700,20950,20950,20950,20950,50
20240927,134900,824093200,20900,20900,20900,20900,43
20240927,134800,823194500,20900,20900,20900,20900,40
20240927,134700,822358500,20850,20850,20850,20850,0
20240927,134600,822358500,20850,20850,20850,20850,47
20240927,134500,821378550,20900,20900,20900,20900,39
20240927,134400,820563450,20900,20900,20950,20900,5
20240927,134300,820458850,20900,20900,20900,20900,28
20240927,134200,819873650,20900,20900,20900,20900,17
20240927,134100,819518350,20900,20900,20900,20900,51
20240927,134000,818452450,20850,20900,20900,20850,41
20240927,133900,817596350,20900,20900,20900,20900,15
20240927,133800,817282850,20850,20850,20850,20850,2
20240927,133700,817241150,20850,20850,20850,20850,52
20240927,133600,816156950,20850,20900,20900,20850,58
20240927,133500,814946900,20900,20850,20900,20850,26
20240927,133400,814404400,20900,20900,20900,20900,17
20240927,133300,814049100,20900,20900,20900,20900,25
20240927,133200,813526600,20900,20900,20900,20900,15
20240927,133100,813213100,20850,20900,20900,20850,104
20240927,133000,811040900,20900,20900,20900,20900,34
20240927,132900,810330300,20850,20800,20850,20750,319
20240927,132800,803682900,20800,20800,20850,20750,18
20240927,132700,803308550,20800,20800,20800,20750,42
20240927,132600,802435050,20800,20800,20800,20800,15
20240927,132500,802123050,20750,20750,20750,20750,0
20240927,132400,802123050,20750,20850,20850,20750,130
20240927,132300,799417850,20850,20850,20850,20850,0
20240927,132200,799417850,20850,20800,20850,20800,16
20240927,132100,799084300,20800,20850,20850,20800,59
20240927,132000,797854450,20850,20850,20900,20850,12
20240927,131900,797604050,20900,20900,20900,20850,59
20240927,131800,796371050,20900,20900,20900,20850,57
20240927,131700,795180050,20900,20900,20900,20900,17
20240927,131600,794824750,20850,20850,20850,20850,21
20240927,131500,794386900,20850,20850,20850,20850,11
20240927,131400,794157550,20800,20850,20850,20800,44
20240927,131300,793240250,20850,20850,20850,20850,29
20240927,131200,792635600,20800,20850,20850,20800,21
20240927,131100,792198050,20850,20850,20850,20850,82
20240927,131000,790488350,20800,20800,20850,20800,48
20240927,130900,789489350,20800,20800,20800,20800,15
20240927,130800,789177350,20800,20800,20800,20800,37
20240927,130700,788407750,20750,20800,20800,20750,19
20240927,130600,788012750,20750,20800,20800,20750,37
20240927,130500,787243350,20800,20800,20800,20800,12
20240927,130400,786993750,20700,20700,20800,20700,204
20240927,130300,782767700,20750,20750,20750,20750,26
20240927,130200,782228200,20700,20750,20750,20700,39
20240927,130100,781419500,20750,20750,20750,20750,10
20240927,130000,781212000,20750,20700,20750,20700,36
20240927,125900,780465700,20750,20700,20750,20700,273
20240927,125800,774814000,20700,20700,20700,20700,0
20240927,125700,774814000,20700,20700,20700,20700,61
20240927,125600,773551300,20700,20700,20700,20700,0
20240927,125500,773551300,20700,20650,20700,20650,16
20240927,125400,773220150,20650,20650,20700,20650,125
20240927,125300,770638200,20650,20650,20650,20650,1
20240927,125200,770617550,20650,20650,20650,20650,15
20240927,125100,770307800,20600,20600,20600,20600,0
20240927,125000,770307800,20600,20600,20600,20600,1
20240927,124900,770287200,20550,20550,20550,20550,1
20240927,124800,770266650,20650,20650,20650,20550,16
20240927,124700,769937550,20600,20600,20600,20600,15
20240927,124600,769628550,20550,20550,20550,20550,0
20240927,124500,769628550,20550,20550,20600,20500,268
20240927,124400,764121800,20550,20600,20600,20550,16
20240927,124300,763792250,20600,20600,20600,20600,3
20240927,124200,763730450,20600,20600,20600,20600,21
20240927,124100,763297850,20600,20600,20600,20600,0
20240927,124000,763297850,20600,20600,20600,20600,15
20240927,123900,762988850,20550,20600,20600,20550,17
20240927,123800,762638750,20600,20600,20600,20600,1
20240927,123700,762618150,20600,20600,20600,20600,15
20240927,123600,762309150,20600,20600,20600,20600,4
20240927,123500,762226750,20600,20600,20600,20600,15
20240927,123400,761917750,20550,20550,20550,20550,1
20240927,123300,761897200,20550,20550,20550,20550,0
20240927,123200,761897200,20550,20550,20550,20550,16
20240927,123100,761568400,20550,20550,20550,20550,10
20240927,123000,761362900,20550,20550,20550,20550,16
20240927,122900,761034100,20500,20550,20550,20500,19
20240927,122800,760643850,20550,20550,20550,20550,0
20240927,122700,760643850,20550,20550,20550,20550,16
20240927,122600,760315050,20550,20550,20550,20550,0
20240927,122500,760315050,20550,20550,20550,20550,15
20240927,122400,760006800,20500,20500,20500,20500,55
20240927,122300,758879300,20400,20400,20400,20400,1
20240927,122200,758858900,20450,20500,20500,20450,16
20240927,122100,758530950,20500,20500,20500,20500,1
20240927,122000,758510450,20500,20500,20500,20500,15
20240927,121900,758202950,20550,20500,20550,20450,23
20240927,121800,757731550,20550,20550,20550,20550,0
20240927,121700,757731550,20550,20500,20550,20500,16
20240927,121600,757403500,20500,20500,20500,20500,0
20240927,121500,757403500,20500,20500,20500,20500,16
20240927,121400,757075500,20500,20500,20500,20500,0
20240927,121300,757075500,20500,20500,20500,20500,15
20240927,121200,756768000,20500,20500,20500,20500,66
20240927,121100,755415000,20450,20450,20450,20450,12
20240927,121000,755169600,20500,20500,20500,20500,15
20240927,120900,754862100,20400,20400,20400,20400,0
20240927,120800,754862100,20400,20450,20450,20400,55
20240927,120700,753739300,20400,20400,20400,20400,0
20240927,120600,753739300,20400,20400,20400,20400,0
20240927,120500,753739300,20400,20450,20450,20400,38
20240927,120400,752963350,20450,20450,20450,20450,14
20240927,120300,752677050,20450,20450,20450,20450,1
20240927,120200,752656600,20400,20400,20450,20400,71
20240927,120100,751204950,20450,20450,20450,20450,0
20240927,120000,751204950,20450,20550,20550,20450,3
20240927,115900,751143400,20400,20400,20400,20400,1
20240927,115800,751123000,20400,20400,20400,20400,2
20240927,115700,751082200,20300,20450,20500,20300,473
20240927,115600,741391550,20450,20400,20450,20400,145
20240927,115500,738431850,20300,20300,20400,20300,518
20240927,115400,727868900,20300,20350,20350,20300,302
20240927,115300,721732550,20300,20450,20450,20300,1430
20240927,115200,692555400,20500,20500,20500,20500,15
20240927,115100,692247900,20500,20500,20500,20500,80
20240927,115000,690607900,20550,20550,20550,20500,310
20240927,114900,684252100,20500,20500,20500,20500,5
20240927,114800,684149600,20550,20550,20550,20550,130
20240927,114700,681478100,20550,20550,20550,20500,29
20240927,114600,680882700,20550,20550,20550,20550,0
20240927,114500,680882700,20550,20500,20550,20500,26
20240927,114400,680348950,20500,20550,20550,20500,235
20240927,114300,675520800,20550,20500,20550,20500,19
20240927,114200,675130550,20500,20550,20550,20500,27
20240927,114100,674576250,20500,20550,20550,20500,63
20240927,114000,673282950,20550,20550,20550,20550,11
20240927,113900,673056900,20500,20500,20500,20500,0
20240927,113800,673056900,20500,20550,20550,20500,18
20240927,113700,672687150,20500,20500,20500,20500,130
20240927,113600,670022150,20450,20450,20450,20450,61
20240927,113500,668774700,20450,20550,20550,20450,789
20240927,113400,652609350,20500,20500,20500,20500,0
20240927,113300,652609350,20500,20550,20550,20500,29
20240927,113200,652014100,20500,20500,20550,20500,23
20240927,113100,651542500,20550,20500,20550,20500,45
20240927,113000,650619200,20500,20500,20550,20500,27
20240927,112900,650064950,20500,20550,20550,20500,38
20240927,112800,649285250,20550,20550,20550,20550,394
20240927,112700,641188550,20550,20550,20550,20550,42
20240927,112600,640325450,20550,20550,20600,20550,37
20240927,112500,639564350,20550,20600,20600,20550,647
20240927,112400,626244350,20600,20650,20650,20600,181
20240927,112300,622508200,20700,20700,20700,20700,15
20240927,112200,622197700,20700,20700,20700,20700,0
20240927,112100,622197700,20700,20700,20700,20700,66
20240927,112000,620831500,20750,20750,20750,20750,15
20240927,111900,620520250,20700,20700,20700,20700,0
20240927,111800,620520250,20700,20750,20750,20700,16
20240927,111700,620188300,20700,20700,20700,20700,0
20240927,111600,620188300,20700,20750,20750,20700,86
20240927,111500,618408050,20750,20750,20750,20750,17
20240927,111400,618055300,20750,20750,20750,20750,0
20240927,111300,618055300,20750,20700,20750,20700,120
20240927,111200,615570500,20700,20700,20700,20700,10
20240927,111100,615363500,20700,20700,20700,20700,15
20240927,111000,615053000,20700,20700,20700,20700,16
20240927,110900,614721800,20700,20700,20700,20700,1
20240927,110800,614701100,20700,20700,20700,20700,16
20240927,110700,614369900,20650,20650,20650,20650,33
20240927,110600,613688450,20650,20650,20650,20650,70
20240927,110500,612242950,20650,20650,20650,20650,17
20240927,110400,611891900,20650,20650,20650,20650,7
20240927,110300,611747350,20650,20650,20650,20650,16
20240927,110200,611416950,20650,20650,20650,20650,0
20240927,110100,611416950,20650,20600,20650,20600,136
20240927,110000,608614600,20650,20650,20650,20650,27
20240927,105900,608057050,20600,20600,20600,20600,0
20240927,105800,608057050,20600,20650,20650,20600,23
20240927,105700,607582500,20650,20650,20650,20650,0
20240927,105600,607582500,20650,20650,20650,20650,15
20240927,105500,607272750,20650,20600,20650,20600,18
20240927,105400,606901200,20600,20600,20600,20600,0
20240927,105300,606901200,20600,20650,20650,20600,17
20240927,105200,606550250,20600,20600,20600,20600,6
20240927,105100,606426650,20600,20600,20650,20600,18
20240927,105000,606055100,20650,20650,20650,20600,28
20240927,104900,605477000,20600,20600,20600,20600,1
20240927,104800,605456400,20600,20650,20650,20600,22
20240927,104700,605002450,20650,20650,20650,20650,0
20240927,104600,605002450,20650,20650,20650,20650,15
20240927,104500,604692700,20650,20600,20650,20600,54
20240927,104400,603577650,20600,20600,20650,20600,22
20240927,104300,603123700,20600,20700,20700,20600,441
20240927,104200,594021850,20650,20700,20700,20650,14
20240927,104100,593732150,20700,20750,20750,20700,21
20240927,104000,593296700,20700,20700,20700,20700,0
20240927,103900,593296700,20700,20700,20700,20700,4
20240927,103800,593213900,20700,20700,20700,20700,11
20240927,103700,592986200,20650,20800,20800,20650,10
20240927,103600,592778700,20750,20750,20750,20750,15
20240927,103500,592467450,20700,20700,20700,20700,0
20240927,103400,592467450,20700,20750,20750,20700,25
20240927,103300,591949200,20700,20700,20700,20700,16
20240927,103200,591618000,20650,20700,20700,20650,10
20240927,103100,591411200,20700,20650,20700,20650,22
20240927,103000,590955950,20650,20750,20750,20650,558
20240927,102900,579405500,20750,20800,20850,20750,365
20240927,102800,571816100,20800,20800,20850,20800,63
20240927,102700,570504950,20850,20850,20850,20850,15
20240927,102600,570192200,20850,20850,20850,20850,32
20240927,102500,569525000,20850,20900,20900,20850,7
20240927,102400,569378800,20900,20900,20900,20900,15
20240927,102300,569065300,20900,20900,20900,20850,35
20240927,102200,568334450,20800,20900,20900,20800,129
20240927,102100,565642300,20900,20900,20900,20900,35
20240927,102000,564910800,20900,20900,20900,20900,4
20240927,101900,564827200,20850,20900,20900,20850,69
20240927,101800,563385350,20900,20900,20900,20850,19
20240927,101700,562988350,20850,20900,20900,20850,285
20240927,101600,557044550,20850,20900,20900,20850,17
20240927,101500,556689350,20850,20850,20850,20850,0
20240927,101400,556689350,20850,20850,20900,20850,4
20240927,101300,556605850,20800,20850,20850,20800,38
20240927,101200,555813750,20850,20850,20850,20850,0
20240927,101100,555813750,20850,20850,20850,20850,15
20240927,101000,555501000,20800,20800,20800,20800,0
20240927,100900,555501000,20800,20850,20850,20800,17
20240927,100800,555146650,20850,20850,20850,20800,18
20240927,100700,554771450,20850,20850,20850,20850,2
20240927,100600,554729750,20850,20850,20850,20850,19
20240927,100500,554333600,20850,20800,20850,20800,8
20240927,100400,554166850,20800,20850,20850,20800,45
20240927,100300,553230050,20850,20850,20850,20850,4
20240927,100200,553146650,20850,20850,20850,20850,15
20240927,100100,552833900,20750,20800,20800,20750,17
20240927,100000,552480400,20800,20800,20800,20800,1
20240927,095900,552459600,20750,20800,20800,20750,28
20240927,095800,551877300,20800,20800,20800,20800,0
20240927,095700,551877300,20800,20800,20800,20750,54
20240927,095600,550755750,20800,20800,20800,20800,21
20240927,095500,550318950,20750,20850,20850,20750,163
20240927,095400,546923150,20900,20900,20900,20900,15
20240927,095300,546609650,20850,20900,20900,20850,40
20240927,095200,545775350,20900,20900,20900,20900,10
20240927,095100,545566350,20850,20900,20900,20850,17
20240927,095000,545211150,20900,20900,20900,20900,2
20240927,094900,545169350,20900,20850,20900,20850,20
20240927,094800,544751550,20900,20900,20900,20900,6
20240927,094700,544626150,20900,20950,20950,20900,17
20240927,094600,544270100,20950,20950,20950,20950,15
20240927,094500,543955850,20900,20900,20900,20900,0
20240927,094400,543955850,20900,20900,20900,20900,43
20240927,094300,543057150,20900,20900,20900,20900,0
20240927,094200,543057150,20900,20900,20900,20900,18
20240927,094100,542680950,21000,20950,21000,20950,208
20240927,094000,538317050,20950,20900,20950,20900,240
20240927,093900,533301000,20850,20850,20850,20850,58
20240927,093800,532091700,20850,20850,20850,20850,1
20240927,093700,532070850,20800,20800,20800,20800,10
20240927,093600,531862850,20800,20800,20800,20800,1
20240927,093500,531842050,20750,20850,20850,20750,35
20240927,093400,531115000,20850,20850,20850,20850,11
20240927,093300,530885650,20800,20700,20800,20700,1103
20240927,093200,507943450,20800,20700,20850,20700,6433
20240927,093100,374766400,20700,20650,20750,20650,121
20240927,093000,372261550,20700,20750,20750,20700,30
20240927,092900,371640150,20750,20700,20750,20650,173
20240927,092800,368056150,20700,20650,20700,20650,200
20240927,092700,363917800,20750,20750,20750,20650,54
20240927,092600,362801600,20700,20850,20850,20650,1588
20240927,092500,329851450,20800,20700,20800,20700,103
20240927,092400,327715150,20800,20800,20800,20700,4361
20240927,092300,237040850,20800,20750,20950,20750,83
20240927,092200,235313650,20800,20800,20800,20800,34
20240927,092100,234606450,20900,20900,20900,20800,316
20240927,092000,228017050,20950,20950,20950,20900,69
20240927,091900,226571600,21000,21050,21050,20950,29
20240927,091800,225962400,21050,21100,21100,20950,820
20240927,091700,208712100,21100,21100,21100,21100,261
20240927,091600,203205000,21150,21200,21200,21150,606
20240927,091500,190383500,21200,21250,21300,21100,217
20240927,091400,185780600,21300,20750,21300,20750,3419
20240927,091300,114015150,20800,20750,20800,20700,127
20240927,091200,111385250,20800,20750,20800,20750,22
20240927,091100,110928500,20800,20700,20800,20700,1023
20240927,091000,89751150,20700,20700,20700,20700,614
20240927,090900,77041350,20650,20600,20650,20600,318
20240927,090800,70474850,20600,20650,20750,20600,340
20240927,090700,63462550,20850,20700,20850,20650,525
20240927,090600,52594350,20700,20800,20800,20700,120
20240927,090500,50108350,20800,20750,20800,20750,56
20240927,090400,48946050,20750,20750,20750,20700,84
20240927,090300,47203550,20750,20850,20850,20750,191
20240927,090200,43229000,20850,20850,20850,20850,1
20240927,090100,43208150,20800,20900,20950,20750,1685
20240927,090000,7949300,20900,20750,20950,20750,382