KissMeData/200710/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,203900,4953271020,19510,19510,19510,19510,5886
20240924,203800,4953271020,19510,19510,19510,19510,0
20240924,203700,4953271020,19510,19510,19510,19510,0
20240924,203600,4953271020,19510,19510,19510,19510,0
20240924,203500,4953271020,19510,19510,19510,19510,0
20240924,203400,4953271020,19510,19510,19510,19510,0
20240924,203300,4953271020,19510,19510,19510,19510,0
20240924,203200,4953271020,19510,19510,19510,19510,0
20240924,203100,4953271020,19510,19510,19510,19510,0
20240924,203000,4953271020,19510,19510,19510,19510,0
20240924,202900,4953271020,19510,19510,19510,19510,0
20240924,202800,4953271020,19510,19510,19510,19510,0
20240924,202700,4953271020,19510,19510,19510,19510,0
20240924,202600,4953271020,19510,19510,19510,19510,0
20240924,202500,4953271020,19510,19510,19510,19510,0
20240924,202400,4953271020,19510,19510,19510,19510,0
20240924,202300,4953271020,19510,19510,19510,19510,0
20240924,202200,4953271020,19510,19510,19510,19510,0
20240924,202100,4953271020,19510,19510,19510,19510,0
20240924,202000,4953271020,19510,19510,19510,19510,0
20240924,201900,4953271020,19510,19510,19510,19510,0
20240924,201800,4953271020,19510,19510,19510,19510,0
20240924,201700,4953271020,19510,19510,19510,19510,0
20240924,201600,4953271020,19510,19510,19510,19510,0
20240924,201500,4953271020,19510,19510,19510,19510,0
20240924,201400,4953271020,19510,19510,19510,19510,0
20240924,201300,4953271020,19510,19510,19510,19510,0
20240924,201200,4953271020,19510,19510,19510,19510,0
20240924,201100,4953271020,19510,19510,19510,19510,0
20240924,201000,4953271020,19510,19510,19510,19510,0
20240924,200900,4953271020,19510,19510,19510,19510,5886
20240924,200800,4953271020,19510,19510,19510,19510,0
20240924,200700,4953271020,19510,19510,19510,19510,0
20240924,200600,4953271020,19510,19510,19510,19510,0
20240924,200500,4953271020,19510,19510,19510,19510,0
20240924,200400,4953271020,19510,19510,19510,19510,0
20240924,200300,4953271020,19510,19510,19510,19510,0
20240924,200200,4953271020,19510,19510,19510,19510,0
20240924,200100,4953271020,19510,19510,19510,19510,0
20240924,200000,4953271020,19510,19510,19510,19510,0
20240924,195900,4953271020,19510,19510,19510,19510,0
20240924,195800,4953271020,19510,19510,19510,19510,0
20240924,195700,4953271020,19510,19510,19510,19510,0
20240924,195600,4953271020,19510,19510,19510,19510,0
20240924,195500,4953271020,19510,19510,19510,19510,0
20240924,195400,4953271020,19510,19510,19510,19510,0
20240924,195300,4953271020,19510,19510,19510,19510,0
20240924,195200,4953271020,19510,19510,19510,19510,0
20240924,195100,4953271020,19510,19510,19510,19510,0
20240924,195000,4953271020,19510,19510,19510,19510,0
20240924,194900,4953271020,19510,19510,19510,19510,0
20240924,194800,4953271020,19510,19510,19510,19510,0
20240924,194700,4953271020,19510,19510,19510,19510,0
20240924,194600,4953271020,19510,19510,19510,19510,0
20240924,194500,4953271020,19510,19510,19510,19510,0
20240924,194400,4953271020,19510,19510,19510,19510,0
20240924,194300,4953271020,19510,19510,19510,19510,0
20240924,194200,4953271020,19510,19510,19510,19510,0
20240924,194100,4953271020,19510,19510,19510,19510,0
20240924,194000,4953271020,19510,19510,19510,19510,0
20240924,193900,4953271020,19510,19510,19510,19510,5886
20240924,193800,4953271020,19510,19510,19510,19510,0
20240924,193700,4953271020,19510,19510,19510,19510,0
20240924,193600,4953271020,19510,19510,19510,19510,0
20240924,193500,4953271020,19510,19510,19510,19510,0
20240924,193400,4953271020,19510,19510,19510,19510,0
20240924,193300,4953271020,19510,19510,19510,19510,0
20240924,193200,4953271020,19510,19510,19510,19510,0
20240924,193100,4953271020,19510,19510,19510,19510,0
20240924,193000,4953271020,19510,19510,19510,19510,0
20240924,192900,4953271020,19510,19510,19510,19510,0
20240924,192800,4953271020,19510,19510,19510,19510,0
20240924,192700,4953271020,19510,19510,19510,19510,0
20240924,192600,4953271020,19510,19510,19510,19510,0
20240924,192500,4953271020,19510,19510,19510,19510,0
20240924,192400,4953271020,19510,19510,19510,19510,0
20240924,192300,4953271020,19510,19510,19510,19510,0
20240924,192200,4953271020,19510,19510,19510,19510,0
20240924,192100,4953271020,19510,19510,19510,19510,0
20240924,192000,4953271020,19510,19510,19510,19510,0
20240924,191900,4953271020,19510,19510,19510,19510,0
20240924,191800,4953271020,19510,19510,19510,19510,0
20240924,191700,4953271020,19510,19510,19510,19510,0
20240924,191600,4953271020,19510,19510,19510,19510,0
20240924,191500,4953271020,19510,19510,19510,19510,0
20240924,191400,4953271020,19510,19510,19510,19510,0
20240924,191300,4953271020,19510,19510,19510,19510,0
20240924,191200,4953271020,19510,19510,19510,19510,0
20240924,191100,4953271020,19510,19510,19510,19510,0
20240924,191000,4953271020,19510,19510,19510,19510,0
20240924,190900,4953271020,19510,19510,19510,19510,5886
20240924,190800,4953271020,19510,19510,19510,19510,0
20240924,190700,4953271020,19510,19510,19510,19510,0
20240924,190600,4953271020,19510,19510,19510,19510,0
20240924,190500,4953271020,19510,19510,19510,19510,0
20240924,190400,4953271020,19510,19510,19510,19510,0
20240924,190300,4953271020,19510,19510,19510,19510,0
20240924,190200,4953271020,19510,19510,19510,19510,0
20240924,190100,4953271020,19510,19510,19510,19510,0
20240924,190000,4953271020,19510,19510,19510,19510,0
20240924,185900,4953271020,19510,19510,19510,19510,0
20240924,185800,4953271020,19510,19510,19510,19510,0
20240924,185700,4953271020,19510,19510,19510,19510,0
20240924,185600,4953271020,19510,19510,19510,19510,0
20240924,185500,4953271020,19510,19510,19510,19510,0
20240924,185400,4953271020,19510,19510,19510,19510,0
20240924,185300,4953271020,19510,19510,19510,19510,0
20240924,185200,4953271020,19510,19510,19510,19510,0
20240924,185100,4953271020,19510,19510,19510,19510,0
20240924,185000,4953271020,19510,19510,19510,19510,0
20240924,184900,4953271020,19510,19510,19510,19510,0
20240924,184800,4953271020,19510,19510,19510,19510,0
20240924,184700,4953271020,19510,19510,19510,19510,0
20240924,184600,4953271020,19510,19510,19510,19510,0
20240924,184500,4953271020,19510,19510,19510,19510,0
20240924,184400,4953271020,19510,19510,19510,19510,0
20240924,184300,4953271020,19510,19510,19510,19510,0
20240924,184200,4953271020,19510,19510,19510,19510,0
20240924,184100,4953271020,19510,19510,19510,19510,0
20240924,184000,4953271020,19510,19510,19510,19510,0
20240924,183900,4953271020,19510,19510,19510,19510,5886
20240924,183800,4953271020,19510,19510,19510,19510,0
20240924,183700,4953271020,19510,19510,19510,19510,0
20240924,183600,4953271020,19510,19510,19510,19510,0
20240924,183500,4953271020,19510,19510,19510,19510,0
20240924,183400,4953271020,19510,19510,19510,19510,0
20240924,183300,4953271020,19510,19510,19510,19510,0
20240924,183200,4953271020,19510,19510,19510,19510,0
20240924,183100,4953271020,19510,19510,19510,19510,0
20240924,183000,4953271020,19510,19510,19510,19510,0
20240924,182900,4953271020,19510,19510,19510,19510,0
20240924,182800,4953271020,19510,19510,19510,19510,0
20240924,182700,4953271020,19510,19510,19510,19510,0
20240924,182600,4953271020,19510,19510,19510,19510,0
20240924,182500,4953271020,19510,19510,19510,19510,0
20240924,182400,4953271020,19510,19510,19510,19510,0
20240924,182300,4953271020,19510,19510,19510,19510,0
20240924,182200,4953271020,19510,19510,19510,19510,0
20240924,182100,4953271020,19510,19510,19510,19510,0
20240924,182000,4953271020,19510,19510,19510,19510,0
20240924,181900,4953271020,19510,19510,19510,19510,0
20240924,181800,4953271020,19510,19510,19510,19510,0
20240924,181700,4953271020,19510,19510,19510,19510,0
20240924,181600,4953271020,19510,19510,19510,19510,0
20240924,181500,4953271020,19510,19510,19510,19510,0
20240924,181400,4953271020,19510,19510,19510,19510,0
20240924,181300,4953271020,19510,19510,19510,19510,0
20240924,181200,4953271020,19510,19510,19510,19510,0
20240924,181100,4953271020,19510,19510,19510,19510,0
20240924,181000,4953271020,19510,19510,19510,19510,0
20240924,180900,4953271020,19510,19510,19510,19510,5886
20240924,180800,4953271020,19510,19510,19510,19510,0
20240924,180700,4953271020,19510,19510,19510,19510,0
20240924,180600,4953271020,19510,19510,19510,19510,0
20240924,180500,4953271020,19510,19510,19510,19510,0
20240924,180400,4953271020,19510,19510,19510,19510,0
20240924,180300,4953271020,19510,19510,19510,19510,0
20240924,180200,4953271020,19510,19510,19510,19510,0
20240924,180100,4953271020,19510,19510,19510,19510,0
20240924,180000,4953271020,19510,19510,19510,19510,0
20240924,175900,4953271020,19510,19510,19510,19510,0
20240924,175800,4953271020,19510,19510,19510,19510,0
20240924,175700,4953271020,19510,19510,19510,19510,0
20240924,175600,4953271020,19510,19510,19510,19510,0
20240924,175500,4953271020,19510,19510,19510,19510,0
20240924,175400,4953271020,19510,19510,19510,19510,0
20240924,175300,4953271020,19510,19510,19510,19510,0
20240924,175200,4953271020,19510,19510,19510,19510,0
20240924,175100,4953271020,19510,19510,19510,19510,0
20240924,175000,4953271020,19510,19510,19510,19510,0
20240924,174900,4953271020,19510,19510,19510,19510,0
20240924,174800,4953271020,19510,19510,19510,19510,0
20240924,174700,4953271020,19510,19510,19510,19510,0
20240924,174600,4953271020,19510,19510,19510,19510,0
20240924,174500,4953271020,19510,19510,19510,19510,0
20240924,174400,4953271020,19510,19510,19510,19510,0
20240924,174300,4953271020,19510,19510,19510,19510,0
20240924,174200,4953271020,19510,19510,19510,19510,0
20240924,174100,4953271020,19510,19510,19510,19510,0
20240924,174000,4953271020,19510,19510,19510,19510,0
20240924,173900,4953271020,19510,19510,19510,19510,5886
20240924,173800,4953271020,19510,19510,19510,19510,0
20240924,173700,4953271020,19510,19510,19510,19510,0
20240924,173600,4953271020,19510,19510,19510,19510,0
20240924,173500,4953271020,19510,19510,19510,19510,0
20240924,173400,4953271020,19510,19510,19510,19510,0
20240924,173300,4953271020,19510,19510,19510,19510,0
20240924,173200,4953271020,19510,19510,19510,19510,0
20240924,173100,4953271020,19510,19510,19510,19510,0
20240924,173000,4953271020,19510,19510,19510,19510,0
20240924,172900,4953271020,19510,19510,19510,19510,0
20240924,172800,4953271020,19510,19510,19510,19510,0
20240924,172700,4953271020,19510,19510,19510,19510,0
20240924,172600,4953271020,19510,19510,19510,19510,0
20240924,172500,4953271020,19510,19510,19510,19510,0
20240924,172400,4953271020,19510,19510,19510,19510,0
20240924,172300,4953271020,19510,19510,19510,19510,0
20240924,172200,4953271020,19510,19510,19510,19510,0
20240924,172100,4953271020,19510,19510,19510,19510,0
20240924,172000,4953271020,19510,19510,19510,19510,0
20240924,171900,4953271020,19510,19510,19510,19510,0
20240924,171800,4953271020,19510,19510,19510,19510,0
20240924,171700,4953271020,19510,19510,19510,19510,0
20240924,171600,4953271020,19510,19510,19510,19510,0
20240924,171500,4953271020,19510,19510,19510,19510,0
20240924,171400,4953271020,19510,19510,19510,19510,0
20240924,171300,4953271020,19510,19510,19510,19510,0
20240924,171200,4953271020,19510,19510,19510,19510,0
20240924,171100,4953271020,19510,19510,19510,19510,0
20240924,171000,4953271020,19510,19510,19510,19510,0
20240924,170900,4953271020,19510,19510,19510,19510,5886
20240924,170800,4953271020,19510,19510,19510,19510,0
20240924,170700,4953271020,19510,19510,19510,19510,0
20240924,170600,4953271020,19510,19510,19510,19510,0
20240924,170500,4953271020,19510,19510,19510,19510,0
20240924,170400,4953271020,19510,19510,19510,19510,0
20240924,170300,4953271020,19510,19510,19510,19510,0
20240924,170200,4953271020,19510,19510,19510,19510,0
20240924,170100,4953271020,19510,19510,19510,19510,0
20240924,170000,4953271020,19510,19510,19510,19510,0
20240924,165900,4953271020,19510,19510,19510,19510,0
20240924,165800,4953271020,19510,19510,19510,19510,0
20240924,165700,4953271020,19510,19510,19510,19510,0
20240924,165600,4953271020,19510,19510,19510,19510,0
20240924,165500,4953271020,19510,19510,19510,19510,0
20240924,165400,4953271020,19510,19510,19510,19510,0
20240924,165300,4953271020,19510,19510,19510,19510,0
20240924,165200,4953271020,19510,19510,19510,19510,0
20240924,165100,4953271020,19510,19510,19510,19510,0
20240924,165000,4953271020,19510,19510,19510,19510,0
20240924,164900,4953271020,19510,19510,19510,19510,0
20240924,164800,4953271020,19510,19510,19510,19510,0
20240924,164700,4953271020,19510,19510,19510,19510,0
20240924,164600,4953271020,19510,19510,19510,19510,0
20240924,164500,4953271020,19510,19510,19510,19510,0
20240924,164400,4953271020,19510,19510,19510,19510,0
20240924,164300,4953271020,19510,19510,19510,19510,0
20240924,164200,4953271020,19510,19510,19510,19510,0
20240924,164100,4953271020,19510,19510,19510,19510,0
20240924,164000,4953271020,19510,19510,19510,19510,0
20240924,163900,4953271020,19510,19510,19510,19510,5886
20240924,163800,4953271020,19510,19510,19510,19510,0
20240924,163700,4953271020,19510,19510,19510,19510,0
20240924,163600,4953271020,19510,19510,19510,19510,0
20240924,163500,4953271020,19510,19510,19510,19510,0
20240924,163400,4953271020,19510,19510,19510,19510,0
20240924,163300,4953271020,19510,19510,19510,19510,0
20240924,163200,4953271020,19510,19510,19510,19510,0
20240924,163100,4953271020,19510,19510,19510,19510,0
20240924,163000,4953271020,19510,19510,19510,19510,0
20240924,162900,4953271020,19510,19510,19510,19510,0
20240924,162800,4953271020,19510,19510,19510,19510,0
20240924,162700,4953271020,19510,19510,19510,19510,0
20240924,162600,4953271020,19510,19510,19510,19510,0
20240924,162500,4953271020,19510,19510,19510,19510,0
20240924,162400,4953271020,19510,19510,19510,19510,0
20240924,162300,4953271020,19510,19510,19510,19510,0
20240924,162200,4953271020,19510,19510,19510,19510,0
20240924,162100,4953271020,19510,19510,19510,19510,0
20240924,162000,4953271020,19510,19510,19510,19510,0
20240924,161900,4953271020,19510,19510,19510,19510,0
20240924,161800,4953271020,19510,19510,19510,19510,0
20240924,161700,4953271020,19510,19510,19510,19510,0
20240924,161600,4953271020,19510,19510,19510,19510,0
20240924,161500,4953271020,19510,19510,19510,19510,0
20240924,161400,4953271020,19510,19510,19510,19510,0
20240924,161300,4953271020,19510,19510,19510,19510,0
20240924,161200,4953271020,19510,19510,19510,19510,0
20240924,161100,4953271020,19510,19510,19510,19510,0
20240924,161000,4953271020,19510,19510,19510,19510,0
20240924,160900,4953271020,19510,19510,19510,19510,5886
20240924,160800,4953271020,19510,19510,19510,19510,0
20240924,160700,4953271020,19510,19510,19510,19510,0
20240924,160600,4953271020,19510,19510,19510,19510,0
20240924,160500,4953271020,19510,19510,19510,19510,0
20240924,160400,4953271020,19510,19510,19510,19510,0
20240924,160300,4953271020,19510,19510,19510,19510,0
20240924,160200,4953271020,19510,19510,19510,19510,0
20240924,160100,4953271020,19510,19510,19510,19510,0
20240924,160000,4953271020,19510,19510,19510,19510,0
20240924,155900,4953271020,19510,19510,19510,19510,0
20240924,155800,4953271020,19510,19510,19510,19510,0
20240924,155700,4953271020,19510,19510,19510,19510,0
20240924,155600,4953271020,19510,19510,19510,19510,0
20240924,155500,4953271020,19510,19510,19510,19510,0
20240924,155400,4953271020,19510,19510,19510,19510,0
20240924,155300,4953271020,19510,19510,19510,19510,0
20240924,155200,4953271020,19510,19510,19510,19510,0
20240924,155100,4953271020,19510,19510,19510,19510,0
20240924,155000,4953271020,19510,19510,19510,19510,0
20240924,154900,4953271020,19510,19510,19510,19510,0
20240924,154800,4953271020,19510,19510,19510,19510,0
20240924,154700,4953271020,19510,19510,19510,19510,0
20240924,154600,4953271020,19510,19510,19510,19510,0
20240924,154500,4953271020,19510,19510,19510,19510,0
20240924,154400,4953271020,19510,19510,19510,19510,0
20240924,154300,4953271020,19510,19510,19510,19510,0
20240924,154200,4953271020,19510,19510,19510,19510,0
20240924,154100,4953271020,19510,19510,19510,19510,0
20240924,154000,4953271020,19510,19510,19510,19510,0
20240924,153900,4953271020,19510,19510,19510,19510,5886
20240924,153800,4953271020,19510,19510,19510,19510,0
20240924,153700,4953271020,19510,19510,19510,19510,0
20240924,153600,4953271020,19510,19510,19510,19510,0
20240924,153500,4953271020,19510,19510,19510,19510,0
20240924,153400,4953271020,19510,19510,19510,19510,0
20240924,153300,4953271020,19510,19510,19510,19510,0
20240924,153200,4953271020,19510,19510,19510,19510,0
20240924,153100,4953271020,19510,19510,19510,19510,0
20240924,153000,4953271020,19510,19510,19510,19510,5886
20240924,152900,4838435160,19500,19500,19500,19500,0
20240924,152800,4838435160,19500,19500,19500,19500,0
20240924,152700,4838435160,19500,19500,19500,19500,0
20240924,152600,4838435160,19500,19500,19500,19500,0
20240924,152500,4838435160,19500,19500,19500,19500,0
20240924,152400,4838435160,19500,19500,19500,19500,0
20240924,152300,4838435160,19500,19500,19500,19500,0
20240924,152200,4838435160,19500,19500,19500,19500,0
20240924,152100,4838435160,19500,19500,19500,19500,0
20240924,152000,4838435160,19500,19500,19500,19500,0
20240924,151900,4838435160,19500,19490,19500,19490,481
20240924,151800,4829060350,19500,19490,19500,19490,39
20240924,151700,4828299970,19500,19500,19510,19500,1041
20240924,151600,4807998780,19500,19490,19510,19490,1661
20240924,151500,4775602440,19490,19480,19500,19480,2110
20240924,151400,4734483630,19480,19470,19490,19470,1330
20240924,151300,4708576410,19470,19470,19470,19470,314
20240924,151200,4702462830,19470,19480,19480,19460,350
20240924,151100,4695647200,19470,19430,19490,19430,2640
20240924,151000,4644269050,19420,19380,19440,19380,1878
20240924,150900,4607814280,19390,19360,19390,19360,1017
20240924,150800,4588119490,19350,19350,19360,19350,246
20240924,150700,4583357870,19350,19360,19360,19340,2127
20240924,150600,4542196010,19360,19360,19360,19360,219
20240924,150500,4537956170,19360,19370,19370,19360,735
20240924,150400,4523721390,19370,19380,19380,19370,376
20240924,150300,4516436860,19390,19390,19390,19380,384
20240924,150200,4508994030,19390,19390,19390,19390,80
20240924,150100,4507442830,19390,19380,19390,19380,40
20240924,150000,4506667530,19380,19380,19390,19380,411
20240924,145900,4498702300,19390,19390,19400,19390,84
20240924,145800,4497073500,19390,19400,19400,19390,822
20240924,145700,4481131750,19400,19400,19400,19400,301
20240924,145600,4475292350,19400,19400,19410,19380,338
20240924,145500,4468734310,19400,19370,19400,19370,2170
20240924,145400,4426661470,19380,19370,19380,19360,600
20240924,145300,4415038790,19370,19380,19380,19370,841
20240924,145200,4398748600,19370,19380,19380,19370,292
20240924,145100,4393089770,19380,19380,19390,19380,94
20240924,145000,4391267980,19380,19390,19400,19370,591
20240924,144900,4379807810,19370,19380,19390,19370,278
20240924,144800,4374421030,19380,19360,19380,19360,754
20240924,144700,4359813870,19360,19360,19370,19360,255
20240924,144600,4354876320,19360,19370,19380,19360,916
20240924,144500,4337131110,19370,19380,19380,19370,407
20240924,144400,4329243550,19380,19370,19390,19360,1325
20240924,144300,4303571050,19380,19350,19380,19350,963
20240924,144200,4284913430,19350,19320,19350,19320,576
20240924,144100,4273776090,19310,19300,19310,19270,801
20240924,144000,4258318130,19300,19270,19300,19260,700
20240924,143900,4244827220,19270,19270,19290,19270,20
20240924,143800,4244441680,19270,19270,19280,19270,108
20240924,143700,4242360250,19290,19290,19290,19270,464
20240924,143600,4233409930,19270,19250,19270,19250,51
20240924,143500,4232428160,19300,19260,19300,19250,789
20240924,143400,4217216710,19250,19230,19250,19230,41
20240924,143300,4216427510,19230,19230,19230,19230,329
20240924,143200,4210100840,19230,19250,19250,19230,579
20240924,143100,4198959420,19250,19270,19270,19250,542
20240924,143000,4188520630,19270,19260,19280,19260,28
20240924,142900,4187981240,19280,19270,19280,19250,46
20240924,142800,4187094470,19270,19270,19270,19270,1
20240924,142700,4187075200,19230,19230,19230,19230,2
20240924,142600,4187036740,19230,19310,19320,19230,1215
20240924,142500,4163608860,19310,19320,19320,19310,157
20240924,142400,4160575650,19320,19340,19340,19320,320
20240924,142300,4154391850,19340,19330,19340,19320,294
20240924,142200,4148706740,19340,19330,19350,19330,312
20240924,142100,4142673030,19330,19330,19340,19320,429
20240924,142000,4134378890,19300,19280,19340,19280,746
20240924,141900,4119984500,19270,19260,19280,19260,209
20240924,141800,4115957090,19230,19250,19270,19230,1433
20240924,141700,4088382610,19260,19250,19260,19250,107
20240924,141600,4086322800,19250,19250,19250,19250,631
20240924,141500,4074176050,19240,19240,19250,19240,206
20240924,141400,4070211910,19240,19240,19240,19240,158
20240924,141300,4067171990,19240,19220,19240,19220,403
20240924,141200,4059422290,19230,19230,19230,19230,113
20240924,141100,4057249300,19230,19210,19230,19210,254
20240924,141000,4052369170,19220,19200,19220,19200,938
20240924,140900,4034359170,19190,19180,19190,19180,176
20240924,140800,4030982740,19130,19170,19180,19130,308
20240924,140700,4025078600,19120,19130,19130,19120,191
20240924,140600,4021425340,19140,19130,19140,19130,489
20240924,140500,4012066460,19140,19160,19160,19140,241
20240924,140400,4007452840,19150,19170,19170,19150,710
20240924,140300,3993843220,19180,19180,19180,19180,400
20240924,140200,3986171220,19180,19170,19190,19170,912
20240924,140100,3968683790,19180,19180,19180,19170,331
20240924,140000,3962335780,19180,19170,19180,19170,57
20240924,135900,3961242590,19140,19130,19160,19110,1478
20240924,135800,3932956830,19130,19110,19130,19110,65
20240924,135700,3931713580,19130,19110,19130,19110,182
20240924,135600,3928233660,19100,19050,19110,19050,147
20240924,135500,3925427410,19110,19110,19110,19110,14
20240924,135400,3925159870,19040,19120,19120,19040,755
20240924,135300,3910767830,19120,19120,19120,19120,1
20240924,135200,3910748710,19120,19120,19130,19120,89
20240924,135100,3909046390,19120,19120,19130,19120,160
20240924,135000,3905987090,19120,19090,19120,19090,1222
20240924,134900,3882639870,19090,19090,19090,19090,1
20240924,134800,3882620780,19040,19030,19090,19030,553
20240924,134700,3872066690,19030,19090,19100,19030,466
20240924,134600,3863183350,19060,19060,19060,19060,5
20240924,134500,3863088050,19030,19090,19090,19030,202
20240924,134400,3859243870,19030,19060,19090,19030,398
20240924,134300,3851651730,19070,19010,19070,19000,438
20240924,134200,3843326900,19060,19060,19070,19050,305
20240924,134100,3837512760,18980,19060,19060,18980,800
20240924,134000,3822312530,19050,19050,19050,19050,8
20240924,133900,3822160130,19040,19040,19040,19040,350
20240924,133800,3815496130,19040,19040,19040,19040,10
20240924,133700,3815305730,19040,19020,19040,19010,88
20240924,133600,3813631760,18980,18980,18980,18980,0
20240924,133500,3813631760,18980,18980,18980,18980,0
20240924,133400,3813631760,18980,18980,18980,18980,0
20240924,133300,3813631760,18980,18980,18980,18980,0
20240924,133200,3813631760,18980,18980,18980,18980,0
20240924,133100,3813631760,18980,18990,18990,18970,293
20240924,133000,3808072510,18990,19020,19020,18990,368
20240924,132900,3801076800,19000,19000,19000,19000,0
20240924,132800,3801076800,19000,19000,19000,19000,0
20240924,132700,3801076800,19000,19000,19000,19000,65
20240924,132600,3799841800,19000,19000,19000,19000,12
20240924,132500,3799613800,18960,18960,18960,18960,0
20240924,132400,3799613800,18960,19000,19000,18960,51
20240924,132300,3798644840,19050,19050,19050,19050,5
20240924,132200,3798549590,19040,19000,19040,19000,57
20240924,132100,3797466390,19090,18950,19090,18940,1025
20240924,132000,3777981460,18950,18920,18950,18910,1749
20240924,131900,3744889700,18930,18940,18940,18930,1981
20240924,131800,3707379550,18940,18970,18970,18940,1372
20240924,131700,3681376990,18980,18980,18980,18980,282
20240924,131600,3676024630,18980,19000,19000,18980,134
20240924,131500,3673480070,19000,19000,19000,19000,1
20240924,131400,3673461070,19000,18990,19000,18990,931
20240924,131300,3655781230,19000,19010,19010,19000,5
20240924,131200,3655686220,19010,19010,19010,19010,8
20240924,131100,3655534140,19010,19010,19010,18990,29
20240924,131000,3654983220,18990,19000,19000,18990,53
20240924,130900,3653976740,18980,19010,19010,18980,96
20240924,130800,3652154450,18990,18990,19020,18980,93
20240924,130700,3650388090,18980,18970,18980,18970,118
20240924,130600,3648148580,18960,19050,19050,18960,2998
20240924,130500,3591161900,19050,19050,19050,19050,0
20240924,130400,3591161900,19050,19050,19050,19050,80
20240924,130300,3589637900,19050,19050,19050,19050,13
20240924,130200,3589390250,19050,19050,19050,19050,17
20240924,130100,3589066400,19060,19060,19060,19060,0
20240924,130000,3589066400,19060,19060,19060,19060,10
20240924,125900,3588875800,19020,19050,19050,19020,350
20240924,125800,3582217060,19050,19050,19050,19050,0
20240924,125700,3582217060,19050,19050,19050,19050,142
20240924,125600,3579511960,19030,19030,19030,19030,67
20240924,125500,3578236950,19010,19010,19020,19010,102
20240924,125400,3576297880,19000,19000,19000,18990,1259
20240924,125300,3552378940,19010,19050,19050,19010,1279
20240924,125200,3528044310,19050,19060,19060,19050,29
20240924,125100,3527491850,19050,19060,19060,19050,260
20240924,125000,3522537010,19060,19050,19060,19050,57
20240924,124900,3521451110,19020,19020,19020,19010,207
20240924,124800,3517514070,19020,18980,19020,18980,137
20240924,124700,3514910150,18970,19020,19030,18970,1164
20240924,124600,3492781630,19200,19020,19200,18900,71726
20240924,124500,2136545320,19020,19040,19040,19020,702
20240924,124400,2123190070,19040,19050,19050,19040,1041
20240924,124300,2103359270,19050,19140,19140,19040,3442
20240924,124200,2037640850,19130,19150,19150,19130,650
20240924,124100,2025204560,19150,19150,19180,19150,70
20240924,124000,2023863400,19140,19160,19160,19140,293
20240924,123900,2018253350,19150,19190,19190,19150,28
20240924,123800,2017717100,19150,19180,19180,19140,568
20240924,123700,2006839560,19180,19120,19180,19110,973
20240924,123600,1988236130,19120,19150,19190,19120,791
20240924,123500,1973097100,19190,19220,19220,19150,783
20240924,123400,1958072030,19210,19220,19220,19210,340
20240924,123300,1951540610,19210,19240,19240,19210,430
20240924,123200,1943273950,19250,19230,19260,19210,640
20240924,123100,1930975970,19230,19240,19250,19230,505
20240924,123000,1921260170,19240,19300,19300,19240,548
20240924,122900,1910711250,19300,19310,19310,19300,651
20240924,122800,1898146340,19310,19320,19380,19300,349
20240924,122700,1891408400,19300,19300,19320,19300,640
20240924,122600,1879052400,19300,19320,19330,19300,2097
20240924,122500,1838570810,19250,19400,19400,19240,2254
20240924,122400,1794936300,19410,19490,19490,19410,456
20240924,122300,1786076890,19490,19550,19550,19490,2283
20240924,122200,1741523980,19520,19490,19570,19480,5663
20240924,122100,1630881900,19490,19640,19640,19490,5780
20240924,122000,1517726720,19640,19470,19670,19380,10650
20240924,121900,1309148200,19480,19110,19480,19110,8112
20240924,121800,1152924390,19100,18990,19100,18990,3430
20240924,121700,1087619190,19000,18990,19000,18990,913
20240924,121600,1070281240,19000,19000,19000,19000,0
20240924,121500,1070281240,19000,19000,19000,19000,10
20240924,121400,1070091240,18990,19000,19000,18990,201
20240924,121300,1066272250,19000,19000,19000,19000,500
20240924,121200,1056772250,18990,18990,18990,18980,236
20240924,121100,1052290770,18990,19010,19010,18990,111
20240924,121000,1050180880,19000,19000,19000,19000,2
20240924,120900,1050142880,19000,19000,19000,19000,22
20240924,120800,1049724880,19000,19000,19000,19000,1
20240924,120700,1049705880,19000,19000,19000,19000,0
20240924,120600,1049705880,19000,19000,19000,19000,0
20240924,120500,1049705880,19000,19000,19000,19000,4
20240924,120400,1049629880,18980,18980,18980,18980,0
20240924,120300,1049629880,18980,18980,18980,18980,10
20240924,120200,1049440080,18980,18980,18980,18980,18
20240924,120100,1049098440,18980,18980,18980,18980,40
20240924,120000,1048339240,18980,18990,18990,18980,392
20240924,115900,1040896870,19000,19000,19000,19000,2
20240924,115800,1040858870,19000,19000,19000,19000,40
20240924,115700,1040098870,19000,19000,19000,19000,142
20240924,115600,1037400870,19000,19000,19000,19000,0
20240924,115500,1037400870,19000,19000,19000,19000,15
20240924,115400,1037115870,19000,19000,19000,19000,85
20240924,115300,1035500870,18990,18990,18990,18990,100
20240924,115200,1033601870,19000,19010,19040,19000,141
20240924,115100,1030921920,19000,19000,19000,19000,107
20240924,115000,1028888920,19000,19000,19000,19000,7
20240924,114900,1028755920,19000,19000,19000,19000,1
20240924,114800,1028736920,19000,19000,19000,19000,0
20240924,114700,1028736920,19000,18990,19000,18990,12
20240924,114600,1028509030,19000,19000,19000,19000,0
20240924,114500,1028509030,19000,19000,19000,19000,10
20240924,114400,1028319030,18980,18970,18980,18970,58
20240924,114300,1027218400,18970,18970,18970,18970,10
20240924,114200,1027028700,18950,18950,18950,18950,0
20240924,114100,1027028700,18950,18950,18950,18950,0
20240924,114000,1027028700,18950,18950,18950,18950,76
20240924,113900,1025588500,18940,18940,18940,18940,200
20240924,113800,1021800500,18940,18940,18940,18940,0
20240924,113700,1021800500,18940,18940,18940,18940,31
20240924,113600,1021213360,18940,18940,18950,18940,694
20240924,113500,1008068970,18950,18950,18950,18950,3
20240924,113400,1008012120,18950,18960,18960,18950,229
20240924,113300,1003671800,18970,18970,18970,18970,0
20240924,113200,1003671800,18970,18960,18970,18960,37
20240924,113100,1002970040,18970,18960,18970,18960,339
20240924,113000,996542590,18960,18960,18960,18960,5
20240924,112900,996447790,18970,18970,18970,18970,0
20240924,112800,996447790,18970,18970,18970,18970,1
20240924,112700,996428820,18980,18980,18980,18980,1
20240924,112600,996409840,18950,18950,18950,18950,102
20240924,112500,994476940,18990,18990,18990,18990,203
20240924,112400,990621970,18990,18950,18990,18950,12
20240924,112300,990394530,18940,18940,18940,18940,0
20240924,112200,990394530,18940,18980,18990,18940,118
20240924,112100,988153890,18930,18940,18940,18930,200
20240924,112000,984367790,18930,18930,18930,18930,227
20240924,111900,980070680,18930,18930,18930,18930,100
20240924,111800,978177680,18930,18940,18940,18930,100
20240924,111700,976284670,18910,18910,18910,18910,0
20240924,111600,976284670,18910,18910,18910,18910,0
20240924,111500,976284670,18910,18940,18940,18910,28
20240924,111400,975754590,18900,18900,18900,18900,13
20240924,111300,975508890,18900,18900,18900,18900,25
20240924,111200,975036390,18900,18910,18910,18900,100
20240924,111100,973146140,18910,18910,18910,18910,25
20240924,111000,972673390,18900,18900,18900,18900,107
20240924,110900,970651090,18900,18900,18900,18900,314
20240924,110800,964716490,18900,18910,18910,18900,2650
20240924,110700,914627190,18910,18930,18930,18910,174
20240924,110600,911334260,18930,18930,18930,18930,20
20240924,110500,910955660,18930,18930,18930,18930,137
20240924,110400,908362250,18930,18930,18930,18930,2
20240924,110300,908324390,18920,18920,18920,18920,1
20240924,110200,908305470,18930,18930,18930,18930,10
20240924,110100,908116170,18930,18920,18930,18920,12
20240924,110000,907889110,18920,18990,18990,18920,1643
20240924,105900,876802260,18990,18950,18990,18950,60
20240924,105800,875663260,18920,18940,18940,18920,793
20240924,105700,860659440,18920,18940,18940,18920,795
20240924,105600,845615540,18940,18940,18940,18940,5
20240924,105500,845520840,18940,18940,18940,18940,67
20240924,105400,844251860,18940,18940,18940,18940,34
20240924,105300,843607900,18920,18920,18920,18920,0
20240924,105200,843607900,18920,18930,18930,18920,150
20240924,105100,840769880,18930,18930,18930,18920,71
20240924,105000,839425900,18930,18930,18930,18930,406
20240924,104900,831740320,18930,18940,18940,18930,769
20240924,104800,817178570,18950,18950,18950,18950,36
20240924,104700,816496370,18950,18950,18950,18950,1224
20240924,104600,793301570,18950,18950,18950,18950,2
20240924,104500,793263670,18950,18950,18950,18950,0
20240924,104400,793263670,18950,18960,18970,18950,679
20240924,104300,780390810,18960,18970,18970,18960,298
20240924,104200,774740060,18980,18980,18980,18980,0
20240924,104100,774740060,18980,18970,18980,18970,20
20240924,104000,774360560,18970,18970,18970,18970,218
20240924,103900,770225100,18970,18970,18970,18970,105
20240924,103800,768233250,18970,18970,18970,18970,0
20240924,103700,768233250,18970,18970,18970,18970,50
20240924,103600,767284750,18970,18980,18980,18970,222
20240924,103500,763073400,18980,18990,18990,18970,338
20240924,103400,756659110,18980,18980,18990,18980,225
20240924,103300,752388590,18990,19000,19000,18990,1438
20240924,103200,725071570,19000,19010,19010,19000,70
20240924,103100,723741180,19010,19030,19030,19010,896
20240924,103000,706701900,19030,19030,19030,19030,115
20240924,102900,704513450,19030,19030,19030,19030,278
20240924,102800,699223110,19030,19040,19040,19030,97
20240924,102700,697376300,19040,19040,19040,19040,1
20240924,102600,697357260,19040,19020,19040,19010,187
20240924,102500,693801220,19020,19020,19020,19020,28
20240924,102400,693268660,19040,19020,19040,19010,255
20240924,102300,688420160,19020,19020,19020,19020,76
20240924,102200,686974640,19020,19020,19020,19020,10
20240924,102100,686784440,19050,19050,19050,19050,1
20240924,102000,686765390,19020,19040,19040,19020,500
20240924,101900,677255100,19050,19020,19050,19020,282
20240924,101800,671890830,19010,19020,19020,19010,168
20240924,101700,668695480,19020,19020,19020,19020,43
20240924,101600,667877620,19020,19020,19020,19020,161
20240924,101500,664815400,19020,19020,19020,19020,1
20240924,101400,664796380,19010,19020,19020,19010,466
20240924,101300,655935180,19050,19040,19050,19040,518
20240924,101200,646067830,19010,19010,19010,19010,100
20240924,101100,644166830,19010,19050,19050,19010,280
20240924,101000,638838600,19060,19090,19090,19050,304
20240924,100900,633036640,19090,19070,19090,19060,180
20240924,100800,629603940,19070,19050,19100,19050,1215
20240924,100700,606412250,19070,19000,19070,19000,1392
20240924,100600,579915960,18980,18970,18980,18970,225
20240924,100500,575647560,18970,18980,18980,18970,1046
20240924,100400,555799500,19000,19010,19010,18980,570
20240924,100300,544976280,19020,19020,19020,19020,34
20240924,100200,544329600,19000,19000,19000,19000,666
20240924,100100,531675600,19000,19010,19010,19000,61
20240924,100000,530516400,19010,19000,19010,19000,76
20240924,095900,529071730,18960,18990,19000,18960,229
20240924,095800,524725910,18960,18960,18960,18960,151
20240924,095700,521862950,18960,19000,19000,18960,153
20240924,095600,518960670,19000,19000,19000,19000,3
20240924,095500,518903670,19010,19010,19010,19010,0
20240924,095400,518903670,19010,19010,19010,19010,55
20240924,095300,517858120,19010,19010,19010,19010,1
20240924,095200,517839110,18950,18950,18950,18950,2
20240924,095100,517801210,18930,18930,18930,18930,1
20240924,095000,517782280,19000,18930,19000,18920,34
20240924,094900,517136950,18920,18930,18930,18920,100
20240924,094800,515244020,18920,18920,18920,18920,0
20240924,094700,515244020,18920,18910,18920,18910,348
20240924,094600,508663290,18910,18910,18910,18910,39
20240924,094500,507925800,18910,18940,18940,18910,861
20240924,094400,491630000,18930,18940,18940,18930,101
20240924,094300,489717990,18940,18940,18940,18930,224
20240924,094200,485475650,18940,18970,18970,18940,1035
20240924,094100,465864640,18970,19070,19070,18970,12
20240924,094000,465635900,19070,18950,19070,18950,282
20240924,093900,460287900,18950,18950,18970,18950,461
20240924,093800,451548450,18950,18970,18970,18950,825
20240924,093700,435905980,18970,18970,18970,18970,30
20240924,093600,435336880,19100,18980,19100,18960,479
20240924,093500,426231780,19100,19000,19100,19000,678
20240924,093400,413328870,19000,18980,19000,18950,264
20240924,093300,408313410,19010,19010,19010,19010,1
20240924,093200,408294400,19010,19010,19010,19010,0
20240924,093100,408294400,19010,19020,19020,19010,14
20240924,093000,408028200,18920,18920,18920,18920,22
20240924,092900,407611960,18920,19000,19000,18920,857
20240924,092800,391388990,19000,18980,19000,18920,947
20240924,092700,373419080,18980,18920,18980,18910,629
20240924,092600,361514990,18920,18930,18930,18920,181
20240924,092500,358089660,18930,18930,18930,18930,426
20240924,092400,350025480,18930,18940,18940,18920,992
20240924,092300,331253350,18940,18950,18950,18920,732
20240924,092200,317399220,18940,18950,18950,18940,277
20240924,092100,312152000,18960,18980,18980,18960,727
20240924,092000,298364590,18970,19000,19000,18970,1288
20240924,091900,273918540,19000,19000,19000,18980,661
20240924,091800,261367000,19000,19010,19010,19000,81
20240924,091700,259827640,19040,19000,19040,19000,589
20240924,091600,248630250,19000,19040,19040,19000,716
20240924,091500,235014230,19040,19050,19050,19030,88
20240924,091400,233339460,19050,19060,19060,19050,311
20240924,091300,227411820,19070,19120,19120,19070,563
20240924,091200,216669740,19120,19100,19120,19100,524
20240924,091100,206658430,19100,19080,19120,18980,1286
20240924,091000,182103200,18980,19050,19080,18980,335
20240924,090900,175742560,18980,19000,19000,18980,836
20240924,090800,159863920,19000,19020,19030,19000,2117
20240924,090700,119610390,19010,19090,19090,19010,863
20240924,090600,103170970,19090,19100,19120,19090,241
20240924,090500,98568320,19100,19110,19110,19090,309
20240924,090400,92668220,19100,19050,19130,19050,1828
20240924,090300,57760890,19000,19000,19000,18900,366
20240924,090200,50820190,19000,19060,19060,19000,343
20240924,090100,44294550,19070,19080,19080,19070,925
20240924,090000,26653970,19070,18890,19090,18890,1399