KissMeData/273640/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,210200,791636020,12440,12440,12440,12440,1367
20240924,210100,791636020,12440,12440,12440,12440,0
20240924,210000,791636020,12440,12440,12440,12440,0
20240924,205900,791636020,12440,12440,12440,12440,0
20240924,205800,791636020,12440,12440,12440,12440,0
20240924,205700,791636020,12440,12440,12440,12440,0
20240924,205600,791636020,12440,12440,12440,12440,0
20240924,205500,791636020,12440,12440,12440,12440,0
20240924,205400,791636020,12440,12440,12440,12440,0
20240924,205300,791636020,12440,12440,12440,12440,0
20240924,205200,791636020,12440,12440,12440,12440,0
20240924,205100,791636020,12440,12440,12440,12440,0
20240924,205000,791636020,12440,12440,12440,12440,0
20240924,204900,791636020,12440,12440,12440,12440,0
20240924,204800,791636020,12440,12440,12440,12440,0
20240924,204700,791636020,12440,12440,12440,12440,0
20240924,204600,791636020,12440,12440,12440,12440,0
20240924,204500,791636020,12440,12440,12440,12440,0
20240924,204400,791636020,12440,12440,12440,12440,0
20240924,204300,791636020,12440,12440,12440,12440,0
20240924,204200,791636020,12440,12440,12440,12440,0
20240924,204100,791636020,12440,12440,12440,12440,0
20240924,204000,791636020,12440,12440,12440,12440,0
20240924,203900,791636020,12440,12440,12440,12440,0
20240924,203800,791636020,12440,12440,12440,12440,0
20240924,203700,791636020,12440,12440,12440,12440,0
20240924,203600,791636020,12440,12440,12440,12440,0
20240924,203500,791636020,12440,12440,12440,12440,0
20240924,203400,791636020,12440,12440,12440,12440,0
20240924,203300,791636020,12440,12440,12440,12440,0
20240924,203200,791636020,12440,12440,12440,12440,1367
20240924,203100,791636020,12440,12440,12440,12440,0
20240924,203000,791636020,12440,12440,12440,12440,0
20240924,202900,791636020,12440,12440,12440,12440,0
20240924,202800,791636020,12440,12440,12440,12440,0
20240924,202700,791636020,12440,12440,12440,12440,0
20240924,202600,791636020,12440,12440,12440,12440,0
20240924,202500,791636020,12440,12440,12440,12440,0
20240924,202400,791636020,12440,12440,12440,12440,0
20240924,202300,791636020,12440,12440,12440,12440,0
20240924,202200,791636020,12440,12440,12440,12440,0
20240924,202100,791636020,12440,12440,12440,12440,0
20240924,202000,791636020,12440,12440,12440,12440,0
20240924,201900,791636020,12440,12440,12440,12440,0
20240924,201800,791636020,12440,12440,12440,12440,0
20240924,201700,791636020,12440,12440,12440,12440,0
20240924,201600,791636020,12440,12440,12440,12440,0
20240924,201500,791636020,12440,12440,12440,12440,0
20240924,201400,791636020,12440,12440,12440,12440,0
20240924,201300,791636020,12440,12440,12440,12440,0
20240924,201200,791636020,12440,12440,12440,12440,0
20240924,201100,791636020,12440,12440,12440,12440,0
20240924,201000,791636020,12440,12440,12440,12440,0
20240924,200900,791636020,12440,12440,12440,12440,0
20240924,200800,791636020,12440,12440,12440,12440,0
20240924,200700,791636020,12440,12440,12440,12440,0
20240924,200600,791636020,12440,12440,12440,12440,0
20240924,200500,791636020,12440,12440,12440,12440,0
20240924,200400,791636020,12440,12440,12440,12440,0
20240924,200300,791636020,12440,12440,12440,12440,0
20240924,200200,791636020,12440,12440,12440,12440,1367
20240924,200100,791636020,12440,12440,12440,12440,0
20240924,200000,791636020,12440,12440,12440,12440,0
20240924,195900,791636020,12440,12440,12440,12440,0
20240924,195800,791636020,12440,12440,12440,12440,0
20240924,195700,791636020,12440,12440,12440,12440,0
20240924,195600,791636020,12440,12440,12440,12440,0
20240924,195500,791636020,12440,12440,12440,12440,0
20240924,195400,791636020,12440,12440,12440,12440,0
20240924,195300,791636020,12440,12440,12440,12440,0
20240924,195200,791636020,12440,12440,12440,12440,0
20240924,195100,791636020,12440,12440,12440,12440,0
20240924,195000,791636020,12440,12440,12440,12440,0
20240924,194900,791636020,12440,12440,12440,12440,0
20240924,194800,791636020,12440,12440,12440,12440,0
20240924,194700,791636020,12440,12440,12440,12440,0
20240924,194600,791636020,12440,12440,12440,12440,0
20240924,194500,791636020,12440,12440,12440,12440,0
20240924,194400,791636020,12440,12440,12440,12440,0
20240924,194300,791636020,12440,12440,12440,12440,0
20240924,194200,791636020,12440,12440,12440,12440,0
20240924,194100,791636020,12440,12440,12440,12440,0
20240924,194000,791636020,12440,12440,12440,12440,0
20240924,193900,791636020,12440,12440,12440,12440,0
20240924,193800,791636020,12440,12440,12440,12440,0
20240924,193700,791636020,12440,12440,12440,12440,0
20240924,193600,791636020,12440,12440,12440,12440,0
20240924,193500,791636020,12440,12440,12440,12440,0
20240924,193400,791636020,12440,12440,12440,12440,0
20240924,193300,791636020,12440,12440,12440,12440,0
20240924,193200,791636020,12440,12440,12440,12440,1367
20240924,193100,791636020,12440,12440,12440,12440,0
20240924,193000,791636020,12440,12440,12440,12440,0
20240924,192900,791636020,12440,12440,12440,12440,0
20240924,192800,791636020,12440,12440,12440,12440,0
20240924,192700,791636020,12440,12440,12440,12440,0
20240924,192600,791636020,12440,12440,12440,12440,0
20240924,192500,791636020,12440,12440,12440,12440,0
20240924,192400,791636020,12440,12440,12440,12440,0
20240924,192300,791636020,12440,12440,12440,12440,0
20240924,192200,791636020,12440,12440,12440,12440,0
20240924,192100,791636020,12440,12440,12440,12440,0
20240924,192000,791636020,12440,12440,12440,12440,0
20240924,191900,791636020,12440,12440,12440,12440,0
20240924,191800,791636020,12440,12440,12440,12440,0
20240924,191700,791636020,12440,12440,12440,12440,0
20240924,191600,791636020,12440,12440,12440,12440,0
20240924,191500,791636020,12440,12440,12440,12440,0
20240924,191400,791636020,12440,12440,12440,12440,0
20240924,191300,791636020,12440,12440,12440,12440,0
20240924,191200,791636020,12440,12440,12440,12440,0
20240924,191100,791636020,12440,12440,12440,12440,0
20240924,191000,791636020,12440,12440,12440,12440,0
20240924,190900,791636020,12440,12440,12440,12440,0
20240924,190800,791636020,12440,12440,12440,12440,0
20240924,190700,791636020,12440,12440,12440,12440,0
20240924,190600,791636020,12440,12440,12440,12440,0
20240924,190500,791636020,12440,12440,12440,12440,0
20240924,190400,791636020,12440,12440,12440,12440,0
20240924,190300,791636020,12440,12440,12440,12440,0
20240924,190200,791636020,12440,12440,12440,12440,1367
20240924,190100,791636020,12440,12440,12440,12440,0
20240924,190000,791636020,12440,12440,12440,12440,0
20240924,185900,791636020,12440,12440,12440,12440,0
20240924,185800,791636020,12440,12440,12440,12440,0
20240924,185700,791636020,12440,12440,12440,12440,0
20240924,185600,791636020,12440,12440,12440,12440,0
20240924,185500,791636020,12440,12440,12440,12440,0
20240924,185400,791636020,12440,12440,12440,12440,0
20240924,185300,791636020,12440,12440,12440,12440,0
20240924,185200,791636020,12440,12440,12440,12440,0
20240924,185100,791636020,12440,12440,12440,12440,0
20240924,185000,791636020,12440,12440,12440,12440,0
20240924,184900,791636020,12440,12440,12440,12440,0
20240924,184800,791636020,12440,12440,12440,12440,0
20240924,184700,791636020,12440,12440,12440,12440,0
20240924,184600,791636020,12440,12440,12440,12440,0
20240924,184500,791636020,12440,12440,12440,12440,0
20240924,184400,791636020,12440,12440,12440,12440,0
20240924,184300,791636020,12440,12440,12440,12440,0
20240924,184200,791636020,12440,12440,12440,12440,0
20240924,184100,791636020,12440,12440,12440,12440,0
20240924,184000,791636020,12440,12440,12440,12440,0
20240924,183900,791636020,12440,12440,12440,12440,0
20240924,183800,791636020,12440,12440,12440,12440,0
20240924,183700,791636020,12440,12440,12440,12440,0
20240924,183600,791636020,12440,12440,12440,12440,0
20240924,183500,791636020,12440,12440,12440,12440,0
20240924,183400,791636020,12440,12440,12440,12440,0
20240924,183300,791636020,12440,12440,12440,12440,0
20240924,183200,791636020,12440,12440,12440,12440,1367
20240924,183100,791636020,12440,12440,12440,12440,0
20240924,183000,791636020,12440,12440,12440,12440,0
20240924,182900,791636020,12440,12440,12440,12440,0
20240924,182800,791636020,12440,12440,12440,12440,0
20240924,182700,791636020,12440,12440,12440,12440,0
20240924,182600,791636020,12440,12440,12440,12440,0
20240924,182500,791636020,12440,12440,12440,12440,0
20240924,182400,791636020,12440,12440,12440,12440,0
20240924,182300,791636020,12440,12440,12440,12440,0
20240924,182200,791636020,12440,12440,12440,12440,0
20240924,182100,791636020,12440,12440,12440,12440,0
20240924,182000,791636020,12440,12440,12440,12440,0
20240924,181900,791636020,12440,12440,12440,12440,0
20240924,181800,791636020,12440,12440,12440,12440,0
20240924,181700,791636020,12440,12440,12440,12440,0
20240924,181600,791636020,12440,12440,12440,12440,0
20240924,181500,791636020,12440,12440,12440,12440,0
20240924,181400,791636020,12440,12440,12440,12440,0
20240924,181300,791636020,12440,12440,12440,12440,0
20240924,181200,791636020,12440,12440,12440,12440,0
20240924,181100,791636020,12440,12440,12440,12440,0
20240924,181000,791636020,12440,12440,12440,12440,0
20240924,180900,791636020,12440,12440,12440,12440,0
20240924,180800,791636020,12440,12440,12440,12440,0
20240924,180700,791636020,12440,12440,12440,12440,0
20240924,180600,791636020,12440,12440,12440,12440,0
20240924,180500,791636020,12440,12440,12440,12440,0
20240924,180400,791636020,12440,12440,12440,12440,0
20240924,180300,791636020,12440,12440,12440,12440,0
20240924,180200,791636020,12440,12440,12440,12440,1367
20240924,180100,791636020,12440,12440,12440,12440,0
20240924,180000,791636020,12440,12440,12440,12440,0
20240924,175900,791636020,12440,12440,12440,12440,0
20240924,175800,791636020,12440,12440,12440,12440,0
20240924,175700,791636020,12440,12440,12440,12440,0
20240924,175600,791636020,12440,12440,12440,12440,0
20240924,175500,791636020,12440,12440,12440,12440,0
20240924,175400,791636020,12440,12440,12440,12440,0
20240924,175300,791636020,12440,12440,12440,12440,0
20240924,175200,791636020,12440,12440,12440,12440,0
20240924,175100,791636020,12440,12440,12440,12440,0
20240924,175000,791636020,12440,12440,12440,12440,0
20240924,174900,791636020,12440,12440,12440,12440,0
20240924,174800,791636020,12440,12440,12440,12440,0
20240924,174700,791636020,12440,12440,12440,12440,0
20240924,174600,791636020,12440,12440,12440,12440,0
20240924,174500,791636020,12440,12440,12440,12440,0
20240924,174400,791636020,12440,12440,12440,12440,0
20240924,174300,791636020,12440,12440,12440,12440,0
20240924,174200,791636020,12440,12440,12440,12440,0
20240924,174100,791636020,12440,12440,12440,12440,0
20240924,174000,791636020,12440,12440,12440,12440,0
20240924,173900,791636020,12440,12440,12440,12440,0
20240924,173800,791636020,12440,12440,12440,12440,0
20240924,173700,791636020,12440,12440,12440,12440,0
20240924,173600,791636020,12440,12440,12440,12440,0
20240924,173500,791636020,12440,12440,12440,12440,0
20240924,173400,791636020,12440,12440,12440,12440,0
20240924,173300,791636020,12440,12440,12440,12440,0
20240924,173200,791636020,12440,12440,12440,12440,1367
20240924,173100,791636020,12440,12440,12440,12440,0
20240924,173000,791636020,12440,12440,12440,12440,0
20240924,172900,791636020,12440,12440,12440,12440,0
20240924,172800,791636020,12440,12440,12440,12440,0
20240924,172700,791636020,12440,12440,12440,12440,0
20240924,172600,791636020,12440,12440,12440,12440,0
20240924,172500,791636020,12440,12440,12440,12440,0
20240924,172400,791636020,12440,12440,12440,12440,0
20240924,172300,791636020,12440,12440,12440,12440,0
20240924,172200,791636020,12440,12440,12440,12440,0
20240924,172100,791636020,12440,12440,12440,12440,0
20240924,172000,791636020,12440,12440,12440,12440,0
20240924,171900,791636020,12440,12440,12440,12440,0
20240924,171800,791636020,12440,12440,12440,12440,0
20240924,171700,791636020,12440,12440,12440,12440,0
20240924,171600,791636020,12440,12440,12440,12440,0
20240924,171500,791636020,12440,12440,12440,12440,0
20240924,171400,791636020,12440,12440,12440,12440,0
20240924,171300,791636020,12440,12440,12440,12440,0
20240924,171200,791636020,12440,12440,12440,12440,0
20240924,171100,791636020,12440,12440,12440,12440,0
20240924,171000,791636020,12440,12440,12440,12440,0
20240924,170900,791636020,12440,12440,12440,12440,0
20240924,170800,791636020,12440,12440,12440,12440,0
20240924,170700,791636020,12440,12440,12440,12440,0
20240924,170600,791636020,12440,12440,12440,12440,0
20240924,170500,791636020,12440,12440,12440,12440,0
20240924,170400,791636020,12440,12440,12440,12440,0
20240924,170300,791636020,12440,12440,12440,12440,0
20240924,170200,791636020,12440,12440,12440,12440,1367
20240924,170100,791636020,12440,12440,12440,12440,0
20240924,170000,791636020,12440,12440,12440,12440,0
20240924,165900,791636020,12440,12440,12440,12440,0
20240924,165800,791636020,12440,12440,12440,12440,0
20240924,165700,791636020,12440,12440,12440,12440,0
20240924,165600,791636020,12440,12440,12440,12440,0
20240924,165500,791636020,12440,12440,12440,12440,0
20240924,165400,791636020,12440,12440,12440,12440,0
20240924,165300,791636020,12440,12440,12440,12440,0
20240924,165200,791636020,12440,12440,12440,12440,0
20240924,165100,791636020,12440,12440,12440,12440,0
20240924,165000,791636020,12440,12440,12440,12440,0
20240924,164900,791636020,12440,12440,12440,12440,0
20240924,164800,791636020,12440,12440,12440,12440,0
20240924,164700,791636020,12440,12440,12440,12440,0
20240924,164600,791636020,12440,12440,12440,12440,0
20240924,164500,791636020,12440,12440,12440,12440,0
20240924,164400,791636020,12440,12440,12440,12440,0
20240924,164300,791636020,12440,12440,12440,12440,0
20240924,164200,791636020,12440,12440,12440,12440,0
20240924,164100,791636020,12440,12440,12440,12440,0
20240924,164000,791636020,12440,12440,12440,12440,0
20240924,163900,791636020,12440,12440,12440,12440,0
20240924,163800,791636020,12440,12440,12440,12440,0
20240924,163700,791636020,12440,12440,12440,12440,0
20240924,163600,791636020,12440,12440,12440,12440,0
20240924,163500,791636020,12440,12440,12440,12440,0
20240924,163400,791636020,12440,12440,12440,12440,0
20240924,163300,791636020,12440,12440,12440,12440,0
20240924,163200,791636020,12440,12440,12440,12440,1367
20240924,163100,791636020,12440,12440,12440,12440,0
20240924,163000,791636020,12440,12440,12440,12440,0
20240924,162900,791636020,12440,12440,12440,12440,0
20240924,162800,791636020,12440,12440,12440,12440,0
20240924,162700,791636020,12440,12440,12440,12440,0
20240924,162600,791636020,12440,12440,12440,12440,0
20240924,162500,791636020,12440,12440,12440,12440,0
20240924,162400,791636020,12440,12440,12440,12440,0
20240924,162300,791636020,12440,12440,12440,12440,0
20240924,162200,791636020,12440,12440,12440,12440,0
20240924,162100,791636020,12440,12440,12440,12440,0
20240924,162000,791636020,12440,12440,12440,12440,0
20240924,161900,791636020,12440,12440,12440,12440,0
20240924,161800,791636020,12440,12440,12440,12440,0
20240924,161700,791636020,12440,12440,12440,12440,0
20240924,161600,791636020,12440,12440,12440,12440,0
20240924,161500,791636020,12440,12440,12440,12440,0
20240924,161400,791636020,12440,12440,12440,12440,0
20240924,161300,791636020,12440,12440,12440,12440,0
20240924,161200,791636020,12440,12440,12440,12440,0
20240924,161100,791636020,12440,12440,12440,12440,0
20240924,161000,791636020,12440,12440,12440,12440,0
20240924,160900,791636020,12440,12440,12440,12440,0
20240924,160800,791636020,12440,12440,12440,12440,0
20240924,160700,791636020,12440,12440,12440,12440,0
20240924,160600,791636020,12440,12440,12440,12440,0
20240924,160500,791636020,12440,12440,12440,12440,0
20240924,160400,791636020,12440,12440,12440,12440,0
20240924,160300,791636020,12440,12440,12440,12440,0
20240924,160200,791636020,12440,12440,12440,12440,1367
20240924,160100,791636020,12440,12440,12440,12440,0
20240924,160000,791636020,12440,12440,12440,12440,0
20240924,155900,791636020,12440,12440,12440,12440,0
20240924,155800,791636020,12440,12440,12440,12440,0
20240924,155700,791636020,12440,12440,12440,12440,0
20240924,155600,791636020,12440,12440,12440,12440,0
20240924,155500,791636020,12440,12440,12440,12440,0
20240924,155400,791636020,12440,12440,12440,12440,0
20240924,155300,791636020,12440,12440,12440,12440,0
20240924,155200,791636020,12440,12440,12440,12440,0
20240924,155100,791636020,12440,12440,12440,12440,0
20240924,155000,791636020,12440,12440,12440,12440,0
20240924,154900,791636020,12440,12440,12440,12440,0
20240924,154800,791636020,12440,12440,12440,12440,0
20240924,154700,791636020,12440,12440,12440,12440,0
20240924,154600,791636020,12440,12440,12440,12440,0
20240924,154500,791636020,12440,12440,12440,12440,0
20240924,154400,791636020,12440,12440,12440,12440,0
20240924,154300,791636020,12440,12440,12440,12440,0
20240924,154200,791636020,12440,12440,12440,12440,0
20240924,154100,791636020,12440,12440,12440,12440,0
20240924,154000,791636020,12440,12440,12440,12440,0
20240924,153900,791636020,12440,12440,12440,12440,0
20240924,153800,791636020,12440,12440,12440,12440,0
20240924,153700,791636020,12440,12440,12440,12440,0
20240924,153600,791636020,12440,12440,12440,12440,0
20240924,153500,791636020,12440,12440,12440,12440,0
20240924,153400,791636020,12440,12440,12440,12440,0
20240924,153300,791636020,12440,12440,12440,12440,0
20240924,153200,791636020,12440,12440,12440,12440,1367
20240924,153100,791636020,12440,12440,12440,12440,0
20240924,153000,791636020,12440,12440,12440,12440,1367
20240924,152900,774630540,12440,12440,12440,12440,0
20240924,152800,774630540,12440,12440,12440,12440,0
20240924,152700,774630540,12440,12440,12440,12440,0
20240924,152600,774630540,12440,12440,12440,12440,0
20240924,152500,774630540,12440,12440,12440,12440,0
20240924,152400,774630540,12440,12440,12440,12440,0
20240924,152300,774630540,12440,12440,12440,12440,0
20240924,152200,774630540,12440,12440,12440,12440,0
20240924,152100,774630540,12440,12440,12440,12440,0
20240924,152000,774630540,12440,12440,12440,12440,0
20240924,151900,774630540,12440,12430,12440,12430,786
20240924,151800,764859200,12430,12430,12430,12430,16
20240924,151700,764660320,12430,12430,12430,12430,174
20240924,151600,762497500,12440,12430,12440,12430,111
20240924,151500,761117430,12430,12430,12430,12420,102
20240924,151400,759849860,12430,12430,12430,12430,104
20240924,151300,758557140,12420,12440,12440,12420,113
20240924,151200,757152300,12430,12430,12430,12430,0
20240924,151100,757152300,12430,12430,12430,12430,0
20240924,151000,757152300,12430,12430,12430,12430,13
20240924,150900,756990710,12420,12420,12420,12420,0
20240924,150800,756990710,12420,12420,12420,12420,50
20240924,150700,756369710,12420,12420,12420,12420,193
20240924,150600,753972650,12430,12440,12440,12430,267
20240924,150500,750653430,12450,12450,12450,12450,0
20240924,150400,750653430,12450,12450,12450,12450,33
20240924,150300,750242580,12450,12450,12450,12450,50
20240924,150200,749620080,12450,12450,12450,12450,1
20240924,150100,749607630,12450,12450,12450,12450,0
20240924,150000,749607630,12450,12440,12450,12440,53
20240924,145900,748948240,12440,12440,12440,12440,92
20240924,145800,747803760,12440,12440,12440,12440,0
20240924,145700,747803760,12440,12440,12440,12440,1
20240924,145600,747791320,12440,12440,12440,12440,0
20240924,145500,747791320,12440,12440,12440,12440,128
20240924,145400,746199000,12440,12440,12440,12440,1
20240924,145300,746186560,12440,12440,12440,12440,0
20240924,145200,746186560,12440,12440,12440,12440,0
20240924,145100,746186560,12440,12440,12450,12440,312
20240924,145000,742302280,12440,12440,12440,12440,50
20240924,144900,741680280,12450,12440,12450,12440,200
20240924,144800,739190760,12430,12440,12440,12430,137
20240924,144700,737486830,12440,12440,12440,12440,0
20240924,144600,737486830,12440,12440,12440,12440,134
20240924,144500,735819870,12440,12440,12440,12440,1
20240924,144400,735807430,12440,12440,12440,12440,161
20240924,144300,733804590,12430,12450,12450,12430,135
20240924,144200,732124170,12450,12450,12450,12450,0
20240924,144100,732124170,12450,12440,12450,12440,1072
20240924,144000,718782820,12430,12430,12430,12430,328
20240924,143900,714705780,12430,12430,12430,12430,32
20240924,143800,714308020,12420,12420,12420,12420,50
20240924,143700,713687020,12420,12420,12420,12420,1
20240924,143600,713674600,12430,12430,12430,12430,281
20240924,143500,710181770,12430,12430,12430,12430,50
20240924,143400,709560270,12430,12430,12430,12430,48
20240924,143300,708963630,12430,12420,12430,12420,301
20240924,143200,705225200,12400,12430,12430,12400,408
20240924,143100,700155080,12400,12420,12430,12400,702
20240924,143000,691433730,12410,12410,12410,12410,359
20240924,142900,686978540,12410,12410,12410,12410,1
20240924,142800,686966130,12390,12390,12390,12390,0
20240924,142700,686966130,12390,12390,12390,12390,4
20240924,142600,686916570,12380,12380,12380,12380,1
20240924,142500,686904190,12380,12390,12390,12380,170
20240924,142400,684798680,12400,12400,12400,12400,88
20240924,142300,683707480,12400,12400,12400,12400,51
20240924,142200,683075080,12400,12410,12410,12400,597
20240924,142100,675667610,12420,12420,12420,12410,74
20240924,142000,674748540,12420,12410,12420,12410,101
20240924,141900,673495120,12410,12410,12410,12410,20
20240924,141800,673246920,12420,12420,12420,12420,0
20240924,141700,673246920,12420,12410,12420,12410,126
20240924,141600,671682310,12410,12410,12410,12410,1
20240924,141500,671669900,12410,12410,12410,12410,52
20240924,141400,671024580,12420,12420,12420,12420,98
20240924,141300,669807420,12410,12410,12410,12410,246
20240924,141200,666754560,12410,12420,12420,12410,5
20240924,141100,666692500,12410,12410,12410,12410,200
20240924,141000,664210500,12410,12410,12410,12410,10
20240924,140900,664086400,12410,12410,12410,12410,190
20240924,140800,661728500,12410,12410,12410,12410,3
20240924,140700,661691270,12410,12410,12410,12410,0
20240924,140600,661691270,12410,12410,12410,12410,0
20240924,140500,661691270,12410,12410,12410,12410,200
20240924,140400,659209270,12420,12410,12420,12410,130
20240924,140300,657594680,12420,12420,12420,12420,30
20240924,140200,657222080,12430,12420,12430,12420,5
20240924,140100,657159970,12420,12420,12420,12420,99
20240924,140000,655930390,12420,12420,12420,12420,0
20240924,135900,655930390,12420,12420,12420,12420,1
20240924,135800,655917970,12430,12430,12430,12430,96
20240924,135700,654724690,12420,12420,12420,12420,74
20240924,135600,653805610,12430,12430,12430,12430,0
20240924,135500,653805610,12430,12420,12430,12420,3
20240924,135400,653768340,12420,12420,12420,12420,0
20240924,135300,653768340,12420,12420,12420,12420,100
20240924,135200,652526340,12430,12430,12430,12430,93
20240924,135100,651370350,12430,12430,12430,12410,81
20240924,135000,650365010,12420,12410,12430,12410,227
20240924,134900,647545950,12410,12410,12410,12410,1
20240924,134800,647533540,12410,12410,12420,12410,104
20240924,134700,646242700,12430,12430,12430,12430,1
20240924,134600,646230270,12400,12400,12400,12400,0
20240924,134500,646230270,12400,12400,12400,12400,40
20240924,134400,645734270,12390,12420,12430,12390,271
20240924,134300,642368940,12420,12420,12420,12420,0
20240924,134200,642368940,12420,12420,12420,12420,907
20240924,134100,631104000,12410,12410,12410,12410,250
20240924,134000,628001500,12410,12410,12410,12410,1
20240924,133900,627989090,12370,12370,12370,12370,297
20240924,133800,624315200,12350,12350,12350,12350,0
20240924,133700,624315200,12350,12350,12350,12350,0
20240924,133600,624315200,12350,12350,12350,12350,38
20240924,133500,623845900,12340,12350,12350,12340,120
20240924,133400,622364120,12360,12370,12370,12360,272
20240924,133300,619001180,12360,12360,12360,12360,0
20240924,133200,619001180,12360,12360,12360,12360,6
20240924,133100,618927020,12360,12360,12360,12360,0
20240924,133000,618927020,12360,12360,12360,12360,0
20240924,132900,618927020,12360,12360,12360,12360,0
20240924,132800,618927020,12360,12360,12360,12360,0
20240924,132700,618927020,12360,12360,12360,12360,92
20240924,132600,617789900,12360,12360,12360,12360,44
20240924,132500,617246060,12360,12370,12400,12360,112
20240924,132400,615861460,12360,12360,12360,12360,0
20240924,132300,615861460,12360,12360,12360,12360,82
20240924,132200,614847940,12340,12340,12340,12340,0
20240924,132100,614847940,12340,12340,12340,12340,0
20240924,132000,614847940,12340,12340,12340,12340,0
20240924,131900,614847940,12340,12340,12340,12340,5
20240924,131800,614786240,12330,12330,12330,12330,448
20240924,131700,609262400,12340,12360,12360,12340,177
20240924,131600,607076980,12370,12370,12370,12370,78
20240924,131500,606112120,12380,12380,12380,12360,253
20240924,131400,602982940,12380,12380,12380,12380,3
20240924,131300,602945800,12390,12390,12390,12390,121
20240924,131200,601446610,12410,12410,12410,12410,0
20240924,131100,601446610,12410,12410,12410,12410,0
20240924,131000,601446610,12410,12390,12410,12390,76
20240924,130900,600504890,12390,12390,12390,12390,0
20240924,130800,600504890,12390,12390,12390,12390,0
20240924,130700,600504890,12390,12390,12390,12390,0
20240924,130600,600504890,12390,12390,12390,12390,109
20240924,130500,599154380,12390,12400,12400,12390,85
20240924,130400,598101220,12420,12420,12420,12420,7
20240924,130300,598014280,12390,12380,12390,12380,101
20240924,130200,596763890,12380,12380,12380,12380,0
20240924,130100,596763890,12380,12380,12380,12380,30
20240924,130000,596392490,12380,12380,12380,12380,4
20240924,125900,596342970,12370,12370,12370,12370,0
20240924,125800,596342970,12370,12370,12370,12370,0
20240924,125700,596342970,12370,12370,12420,12370,106
20240924,125600,595031700,12350,12350,12350,12350,0
20240924,125500,595031700,12350,12350,12350,12350,0
20240924,125400,595031700,12350,12350,12350,12350,0
20240924,125300,595031700,12350,12350,12350,12350,8
20240924,125200,594932900,12360,12360,12360,12360,0
20240924,125100,594932900,12360,12360,12360,12360,116
20240924,125000,593499140,12360,12350,12360,12350,4
20240924,124900,593449720,12340,12340,12340,12340,1
20240924,124800,593437380,12350,12350,12350,12350,54
20240924,124700,592770480,12360,12360,12360,12360,125
20240924,124600,591225480,12360,12360,12360,12360,0
20240924,124500,591225480,12360,12360,12360,12360,0
20240924,124400,591225480,12360,12340,12360,12340,132
20240924,124300,589594420,12340,12350,12350,12340,55
20240924,124200,588915440,12350,12350,12350,12350,1
20240924,124100,588903090,12360,12360,12360,12360,126
20240924,124000,587345730,12360,12360,12360,12360,0
20240924,123900,587345730,12360,12360,12360,12360,0
20240924,123800,587345730,12360,12360,12360,12360,115
20240924,123700,585924330,12350,12350,12350,12350,80
20240924,123600,584936330,12350,12350,12350,12350,0
20240924,123500,584936330,12350,12360,12360,12350,579
20240924,123400,577780970,12370,12380,12380,12370,529
20240924,123300,571236110,12380,12410,12410,12380,760
20240924,123200,561823830,12410,12410,12410,12410,0
20240924,123100,561823830,12410,12410,12410,12410,108
20240924,123000,560483550,12420,12420,12420,12420,1
20240924,122900,560471130,12430,12430,12430,12430,0
20240924,122800,560471130,12430,12420,12430,12420,136
20240924,122700,558782000,12420,12410,12420,12410,81
20240924,122600,557776770,12410,12410,12410,12410,0
20240924,122500,557776770,12410,12410,12410,12410,61
20240924,122400,557019760,12410,12410,12410,12410,0
20240924,122300,557019760,12410,12410,12410,12410,122
20240924,122200,555505740,12410,12410,12410,12410,1
20240924,122100,555493330,12410,12410,12410,12410,100
20240924,122000,554252330,12410,12400,12410,12400,4
20240924,121900,554202720,12400,12400,12400,12400,0
20240924,121800,554202720,12400,12400,12400,12400,433
20240924,121700,548833520,12400,12400,12400,12400,0
20240924,121600,548833520,12400,12400,12400,12400,21
20240924,121500,548573120,12390,12390,12390,12390,7
20240924,121400,548486390,12370,12370,12370,12370,111
20240924,121300,547113320,12380,12380,12380,12380,15
20240924,121200,546927620,12380,12380,12380,12370,130
20240924,121100,545318230,12370,12380,12380,12370,90
20240924,121000,544204130,12380,12380,12380,12380,3
20240924,120900,544166990,12380,12380,12380,12380,4
20240924,120800,544117470,12380,12380,12380,12380,1
20240924,120700,544105090,12380,12380,12380,12380,0
20240924,120600,544105090,12380,12380,12380,12380,10
20240924,120500,543981290,12380,12380,12380,12380,92
20240924,120400,542842330,12380,12380,12380,12380,0
20240924,120300,542842330,12380,12380,12380,12380,0
20240924,120200,542842330,12380,12380,12380,12380,73
20240924,120100,541938590,12380,12380,12380,12380,0
20240924,120000,541938590,12380,12380,12380,12380,59
20240924,115900,541208170,12380,12370,12380,12370,99
20240924,115800,539982560,12380,12380,12380,12380,30
20240924,115700,539611160,12380,12380,12380,12380,19
20240924,115600,539375940,12390,12390,12390,12390,107
20240924,115500,538050210,12390,12380,12390,12380,4
20240924,115400,538000670,12380,12380,12380,12380,0
20240924,115300,538000670,12380,12380,12380,12380,50
20240924,115200,537381670,12380,12380,12380,12380,0
20240924,115100,537381670,12380,12380,12380,12380,43
20240924,115000,536849330,12380,12390,12390,12380,6
20240924,114900,536775030,12390,12390,12390,12390,85
20240924,114800,535721880,12370,12370,12370,12370,0
20240924,114700,535721880,12370,12370,12370,12370,0
20240924,114600,535721880,12370,12380,12390,12370,330
20240924,114500,531637730,12380,12390,12390,12380,138
20240924,114400,529929140,12390,12390,12390,12390,0
20240924,114300,529929140,12390,12390,12390,12390,85
20240924,114200,528875990,12390,12390,12390,12390,0
20240924,114100,528875990,12390,12390,12390,12390,115
20240924,114000,527451140,12400,12400,12400,12400,87
20240924,113900,526372340,12400,12400,12400,12390,372
20240924,113800,521759550,12400,12400,12400,12400,10
20240924,113700,521635550,12400,12400,12400,12400,1
20240924,113600,521623150,12380,12380,12380,12380,0
20240924,113500,521623150,12380,12380,12380,12380,100
20240924,113400,520385150,12390,12390,12390,12390,81
20240924,113300,519381560,12390,12390,12390,12390,1
20240924,113200,519369170,12390,12390,12390,12390,201
20240924,113100,516878780,12390,12390,12390,12390,30
20240924,113000,516507080,12390,12400,12400,12390,179
20240924,112900,514288580,12400,12400,12400,12400,1
20240924,112800,514276180,12400,12410,12410,12400,142
20240924,112700,512514060,12420,12420,12420,12420,5
20240924,112600,512451960,12410,12420,12420,12410,15
20240924,112500,512265760,12420,12430,12430,12420,126
20240924,112400,510700650,12440,12440,12440,12440,4
20240924,112300,510650890,12430,12430,12430,12430,100
20240924,112200,509407890,12430,12430,12430,12430,2
20240924,112100,509383030,12430,12430,12430,12430,1
20240924,112000,509370600,12420,12410,12420,12410,4
20240924,111900,509320930,12410,12410,12410,12410,1
20240924,111800,509308520,12400,12400,12400,12400,0
20240924,111700,509308520,12400,12400,12400,12400,20
20240924,111600,509060520,12400,12400,12400,12400,10
20240924,111500,508936520,12400,12400,12400,12400,540
20240924,111400,502240520,12400,12390,12400,12390,2
20240924,111300,502215730,12390,12390,12390,12390,0
20240924,111200,502215730,12390,12390,12390,12390,1
20240924,111100,502203340,12390,12380,12390,12380,66
20240924,111000,501385630,12380,12380,12380,12380,0
20240924,110900,501385630,12380,12390,12390,12380,152
20240924,110800,499503860,12380,12380,12380,12380,1
20240924,110700,499491480,12370,12380,12380,12370,179
20240924,110600,497277000,12390,12400,12400,12390,560
20240924,110500,490335810,12400,12400,12400,12400,0
20240924,110400,490335810,12400,12400,12400,12400,10
20240924,110300,490211810,12390,12400,12400,12390,252
20240924,110200,487088420,12410,12410,12410,12410,63
20240924,110100,486306590,12410,12410,12410,12410,280
20240924,110000,482831790,12420,12410,12420,12410,2
20240924,105900,482806960,12410,12410,12420,12410,6
20240924,105800,482732480,12450,12450,12450,12450,6
20240924,105700,482657780,12450,12430,12450,12410,206
20240924,105600,480099240,12450,12450,12450,12450,76
20240924,105500,479153040,12430,12430,12430,12430,1
20240924,105400,479140610,12460,12450,12460,12450,1490
20240924,105300,460588310,12450,12450,12450,12450,1
20240924,105200,460575860,12430,12450,12450,12430,138
20240924,105100,458859190,12440,12440,12440,12440,35
20240924,105000,458423790,12450,12440,12450,12430,48
20240924,104900,457826460,12450,12440,12450,12440,110
20240924,104800,456457020,12440,12420,12440,12420,233
20240924,104700,453562170,12400,12400,12420,12400,264
20240924,104600,450286920,12390,12390,12390,12390,194
20240924,104500,447883260,12370,12380,12380,12370,502
20240924,104400,441672630,12380,12380,12380,12380,0
20240924,104300,441672630,12380,12380,12380,12380,166
20240924,104200,439617550,12390,12380,12390,12380,84
20240924,104100,438576930,12380,12410,12410,12380,251
20240924,104000,435467760,12420,12420,12420,12420,0
20240924,103900,435467760,12420,12420,12420,12420,0
20240924,103800,435467760,12420,12410,12420,12390,669
20240924,103700,427168840,12390,12410,12420,12390,404
20240924,103600,422159200,12410,12410,12410,12410,1
20240924,103500,422146790,12430,12420,12430,12420,2
20240924,103400,422121940,12430,12400,12430,12380,200
20240924,103300,419643490,12400,12410,12410,12400,232
20240924,103200,416765110,12420,12430,12430,12420,151
20240924,103100,414889630,12430,12440,12450,12430,105
20240924,103000,413584430,12420,12420,12420,12420,2
20240924,102900,413559590,12420,12450,12450,12410,59
20240924,102800,412826860,12400,12450,12450,12400,2
20240924,102700,412802010,12440,12430,12440,12400,1042
20240924,102600,399862460,12450,12470,12470,12440,260
20240924,102500,396628020,12430,12430,12430,12430,167
20240924,102400,394552210,12490,12430,12490,12430,28
20240924,102300,394202800,12420,12470,12470,12420,525
20240924,102200,387670500,12450,12490,12490,12450,15
20240924,102100,387483190,12490,12500,12500,12460,433
20240924,102000,382083420,12500,12480,12500,12480,968
20240924,101900,369995650,12480,12470,12480,12470,609
20240924,101800,362399090,12470,12460,12470,12460,21
20240924,101700,362137230,12480,12450,12480,12400,2193
20240924,101600,334916580,12450,12440,12450,12440,398
20240924,101500,329962640,12450,12440,12450,12410,546
20240924,101400,323180450,12440,12420,12440,12420,142
20240924,101300,321415500,12440,12410,12440,12390,1190
20240924,101200,306629420,12410,12380,12410,12380,1096
20240924,101100,293029530,12380,12380,12380,12380,1
20240924,101000,293017150,12370,12380,12380,12370,77
20240924,100900,292064650,12390,12400,12400,12390,54
20240924,100800,291395570,12400,12400,12400,12400,82
20240924,100700,290378770,12410,12400,12410,12400,105
20240924,100600,289076740,12410,12410,12420,12410,237
20240924,100500,286134660,12400,12400,12410,12400,973
20240924,100400,274069450,12360,12370,12370,12360,516
20240924,100300,267691610,12400,12410,12410,12400,541
20240924,100200,260981910,12400,12410,12410,12400,17
20240924,100100,260770990,12410,12410,12410,12410,84
20240924,100000,259728550,12400,12360,12410,12350,3978
20240924,095900,210463700,12350,12350,12350,12350,72
20240924,095800,209574500,12360,12360,12360,12360,18
20240924,095700,209352020,12360,12360,12360,12360,150
20240924,095600,207498020,12360,12360,12360,12340,76
20240924,095500,206558700,12360,12350,12360,12350,170
20240924,095400,204457670,12350,12350,12350,12350,10
20240924,095300,204334170,12350,12340,12350,12340,116
20240924,095200,202901660,12350,12350,12350,12350,20
20240924,095100,202654660,12360,12340,12360,12330,11
20240924,095000,202518940,12350,12360,12360,12340,224
20240924,094900,199751550,12370,12360,12370,12360,72
20240924,094800,198861620,12360,12360,12360,12360,50
20240924,094700,198243620,12350,12330,12350,12330,272
20240924,094600,194887700,12350,12360,12360,12330,204
20240924,094500,192371700,12330,12370,12370,12330,246
20240924,094400,189337550,12360,12340,12360,12340,29
20240924,094300,188979580,12340,12340,12340,12340,1
20240924,094200,188967240,12340,12350,12350,12340,88
20240924,094100,187881120,12340,12350,12350,12340,93
20240924,094000,186733450,12370,12350,12370,12330,702
20240924,093900,178063350,12370,12360,12370,12360,7
20240924,093800,177976770,12340,12340,12340,12340,19
20240924,093700,177742310,12380,12390,12390,12340,414
20240924,093600,172629880,12380,12380,12380,12370,141
20240924,093500,170884310,12380,12380,12380,12380,1
20240924,093400,170871930,12380,12370,12380,12330,698
20240924,093300,162240530,12370,12340,12370,12340,218
20240924,093200,159548140,12340,12340,12340,12340,35
20240924,093100,159116240,12340,12330,12340,12330,104
20240924,093000,157832900,12320,12330,12340,12320,449
20240924,092900,152293330,12310,12320,12320,12310,5
20240924,092800,152231750,12310,12310,12310,12310,0
20240924,092700,152231750,12310,12340,12340,12310,35
20240924,092600,151800060,12350,12350,12350,12350,1
20240924,092500,151787710,12330,12310,12330,12290,735
20240924,092400,142729740,12310,12310,12320,12310,416
20240924,092300,137608760,12320,12300,12320,12300,1112
20240924,092200,123928090,12280,12280,12280,12280,313
20240924,092100,120084450,12270,12280,12280,12270,78
20240924,092000,119127190,12280,12280,12280,12270,133
20240924,091900,117493970,12300,12300,12300,12300,0
20240924,091800,117493970,12300,12300,12300,12300,307
20240924,091700,113717870,12280,12280,12300,12280,105
20240924,091600,112427350,12300,12280,12300,12280,361
20240924,091500,107987070,12300,12290,12300,12290,128
20240924,091400,106413940,12290,12300,12300,12280,670
20240924,091300,98177300,12300,12310,12310,12300,101
20240924,091200,96934000,12310,12280,12320,12280,1308
20240924,091100,80852710,12280,12260,12280,12230,1006
20240924,091000,68512500,12190,12260,12260,12180,4
20240924,090900,68463680,12250,12160,12250,12160,3871
20240924,090800,21206140,12150,12200,12200,12150,1065
20240924,090700,8248330,12200,12210,12210,12200,252
20240924,090600,5173110,12270,12270,12270,12270,0
20240924,090500,5173110,12270,12270,12270,12270,0
20240924,090400,5173110,12270,12270,12270,12270,1
20240924,090300,5160840,12190,12190,12190,12190,157
20240924,090200,3247010,12180,12180,12180,12180,0
20240924,090100,3247010,12180,12180,12180,12180,114
20240924,090000,1858490,12180,12290,12290,12180,152