KissMeData/300080/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,211000,237590960,17330,17330,17330,17330,309
20240924,210900,237590960,17330,17330,17330,17330,0
20240924,210800,237590960,17330,17330,17330,17330,0
20240924,210700,237590960,17330,17330,17330,17330,0
20240924,210600,237590960,17330,17330,17330,17330,0
20240924,210500,237590960,17330,17330,17330,17330,0
20240924,210400,237590960,17330,17330,17330,17330,0
20240924,210300,237590960,17330,17330,17330,17330,0
20240924,210200,237590960,17330,17330,17330,17330,0
20240924,210100,237590960,17330,17330,17330,17330,0
20240924,210000,237590960,17330,17330,17330,17330,0
20240924,205900,237590960,17330,17330,17330,17330,0
20240924,205800,237590960,17330,17330,17330,17330,0
20240924,205700,237590960,17330,17330,17330,17330,0
20240924,205600,237590960,17330,17330,17330,17330,0
20240924,205500,237590960,17330,17330,17330,17330,0
20240924,205400,237590960,17330,17330,17330,17330,0
20240924,205300,237590960,17330,17330,17330,17330,0
20240924,205200,237590960,17330,17330,17330,17330,0
20240924,205100,237590960,17330,17330,17330,17330,0
20240924,205000,237590960,17330,17330,17330,17330,0
20240924,204900,237590960,17330,17330,17330,17330,0
20240924,204800,237590960,17330,17330,17330,17330,0
20240924,204700,237590960,17330,17330,17330,17330,0
20240924,204600,237590960,17330,17330,17330,17330,0
20240924,204500,237590960,17330,17330,17330,17330,0
20240924,204400,237590960,17330,17330,17330,17330,0
20240924,204300,237590960,17330,17330,17330,17330,0
20240924,204200,237590960,17330,17330,17330,17330,0
20240924,204100,237590960,17330,17330,17330,17330,0
20240924,204000,237590960,17330,17330,17330,17330,309
20240924,203900,237590960,17330,17330,17330,17330,0
20240924,203800,237590960,17330,17330,17330,17330,0
20240924,203700,237590960,17330,17330,17330,17330,0
20240924,203600,237590960,17330,17330,17330,17330,0
20240924,203500,237590960,17330,17330,17330,17330,0
20240924,203400,237590960,17330,17330,17330,17330,0
20240924,203300,237590960,17330,17330,17330,17330,0
20240924,203200,237590960,17330,17330,17330,17330,0
20240924,203100,237590960,17330,17330,17330,17330,0
20240924,203000,237590960,17330,17330,17330,17330,0
20240924,202900,237590960,17330,17330,17330,17330,0
20240924,202800,237590960,17330,17330,17330,17330,0
20240924,202700,237590960,17330,17330,17330,17330,0
20240924,202600,237590960,17330,17330,17330,17330,0
20240924,202500,237590960,17330,17330,17330,17330,0
20240924,202400,237590960,17330,17330,17330,17330,0
20240924,202300,237590960,17330,17330,17330,17330,0
20240924,202200,237590960,17330,17330,17330,17330,0
20240924,202100,237590960,17330,17330,17330,17330,0
20240924,202000,237590960,17330,17330,17330,17330,0
20240924,201900,237590960,17330,17330,17330,17330,0
20240924,201800,237590960,17330,17330,17330,17330,0
20240924,201700,237590960,17330,17330,17330,17330,0
20240924,201600,237590960,17330,17330,17330,17330,0
20240924,201500,237590960,17330,17330,17330,17330,0
20240924,201400,237590960,17330,17330,17330,17330,0
20240924,201300,237590960,17330,17330,17330,17330,0
20240924,201200,237590960,17330,17330,17330,17330,0
20240924,201100,237590960,17330,17330,17330,17330,0
20240924,201000,237590960,17330,17330,17330,17330,309
20240924,200900,237590960,17330,17330,17330,17330,0
20240924,200800,237590960,17330,17330,17330,17330,0
20240924,200700,237590960,17330,17330,17330,17330,0
20240924,200600,237590960,17330,17330,17330,17330,0
20240924,200500,237590960,17330,17330,17330,17330,0
20240924,200400,237590960,17330,17330,17330,17330,0
20240924,200300,237590960,17330,17330,17330,17330,0
20240924,200200,237590960,17330,17330,17330,17330,0
20240924,200100,237590960,17330,17330,17330,17330,0
20240924,200000,237590960,17330,17330,17330,17330,0
20240924,195900,237590960,17330,17330,17330,17330,0
20240924,195800,237590960,17330,17330,17330,17330,0
20240924,195700,237590960,17330,17330,17330,17330,0
20240924,195600,237590960,17330,17330,17330,17330,0
20240924,195500,237590960,17330,17330,17330,17330,0
20240924,195400,237590960,17330,17330,17330,17330,0
20240924,195300,237590960,17330,17330,17330,17330,0
20240924,195200,237590960,17330,17330,17330,17330,0
20240924,195100,237590960,17330,17330,17330,17330,0
20240924,195000,237590960,17330,17330,17330,17330,0
20240924,194900,237590960,17330,17330,17330,17330,0
20240924,194800,237590960,17330,17330,17330,17330,0
20240924,194700,237590960,17330,17330,17330,17330,0
20240924,194600,237590960,17330,17330,17330,17330,0
20240924,194500,237590960,17330,17330,17330,17330,0
20240924,194400,237590960,17330,17330,17330,17330,0
20240924,194300,237590960,17330,17330,17330,17330,0
20240924,194200,237590960,17330,17330,17330,17330,0
20240924,194100,237590960,17330,17330,17330,17330,0
20240924,194000,237590960,17330,17330,17330,17330,309
20240924,193900,237590960,17330,17330,17330,17330,0
20240924,193800,237590960,17330,17330,17330,17330,0
20240924,193700,237590960,17330,17330,17330,17330,0
20240924,193600,237590960,17330,17330,17330,17330,0
20240924,193500,237590960,17330,17330,17330,17330,0
20240924,193400,237590960,17330,17330,17330,17330,0
20240924,193300,237590960,17330,17330,17330,17330,0
20240924,193200,237590960,17330,17330,17330,17330,0
20240924,193100,237590960,17330,17330,17330,17330,0
20240924,193000,237590960,17330,17330,17330,17330,0
20240924,192900,237590960,17330,17330,17330,17330,0
20240924,192800,237590960,17330,17330,17330,17330,0
20240924,192700,237590960,17330,17330,17330,17330,0
20240924,192600,237590960,17330,17330,17330,17330,0
20240924,192500,237590960,17330,17330,17330,17330,0
20240924,192400,237590960,17330,17330,17330,17330,0
20240924,192300,237590960,17330,17330,17330,17330,0
20240924,192200,237590960,17330,17330,17330,17330,0
20240924,192100,237590960,17330,17330,17330,17330,0
20240924,192000,237590960,17330,17330,17330,17330,0
20240924,191900,237590960,17330,17330,17330,17330,0
20240924,191800,237590960,17330,17330,17330,17330,0
20240924,191700,237590960,17330,17330,17330,17330,0
20240924,191600,237590960,17330,17330,17330,17330,0
20240924,191500,237590960,17330,17330,17330,17330,0
20240924,191400,237590960,17330,17330,17330,17330,0
20240924,191300,237590960,17330,17330,17330,17330,0
20240924,191200,237590960,17330,17330,17330,17330,0
20240924,191100,237590960,17330,17330,17330,17330,0
20240924,191000,237590960,17330,17330,17330,17330,309
20240924,190900,237590960,17330,17330,17330,17330,0
20240924,190800,237590960,17330,17330,17330,17330,0
20240924,190700,237590960,17330,17330,17330,17330,0
20240924,190600,237590960,17330,17330,17330,17330,0
20240924,190500,237590960,17330,17330,17330,17330,0
20240924,190400,237590960,17330,17330,17330,17330,0
20240924,190300,237590960,17330,17330,17330,17330,0
20240924,190200,237590960,17330,17330,17330,17330,0
20240924,190100,237590960,17330,17330,17330,17330,0
20240924,190000,237590960,17330,17330,17330,17330,0
20240924,185900,237590960,17330,17330,17330,17330,0
20240924,185800,237590960,17330,17330,17330,17330,0
20240924,185700,237590960,17330,17330,17330,17330,0
20240924,185600,237590960,17330,17330,17330,17330,0
20240924,185500,237590960,17330,17330,17330,17330,0
20240924,185400,237590960,17330,17330,17330,17330,0
20240924,185300,237590960,17330,17330,17330,17330,0
20240924,185200,237590960,17330,17330,17330,17330,0
20240924,185100,237590960,17330,17330,17330,17330,0
20240924,185000,237590960,17330,17330,17330,17330,0
20240924,184900,237590960,17330,17330,17330,17330,0
20240924,184800,237590960,17330,17330,17330,17330,0
20240924,184700,237590960,17330,17330,17330,17330,0
20240924,184600,237590960,17330,17330,17330,17330,0
20240924,184500,237590960,17330,17330,17330,17330,0
20240924,184400,237590960,17330,17330,17330,17330,0
20240924,184300,237590960,17330,17330,17330,17330,0
20240924,184200,237590960,17330,17330,17330,17330,0
20240924,184100,237590960,17330,17330,17330,17330,0
20240924,184000,237590960,17330,17330,17330,17330,309
20240924,183900,237590960,17330,17330,17330,17330,0
20240924,183800,237590960,17330,17330,17330,17330,0
20240924,183700,237590960,17330,17330,17330,17330,0
20240924,183600,237590960,17330,17330,17330,17330,0
20240924,183500,237590960,17330,17330,17330,17330,0
20240924,183400,237590960,17330,17330,17330,17330,0
20240924,183300,237590960,17330,17330,17330,17330,0
20240924,183200,237590960,17330,17330,17330,17330,0
20240924,183100,237590960,17330,17330,17330,17330,0
20240924,183000,237590960,17330,17330,17330,17330,0
20240924,182900,237590960,17330,17330,17330,17330,0
20240924,182800,237590960,17330,17330,17330,17330,0
20240924,182700,237590960,17330,17330,17330,17330,0
20240924,182600,237590960,17330,17330,17330,17330,0
20240924,182500,237590960,17330,17330,17330,17330,0
20240924,182400,237590960,17330,17330,17330,17330,0
20240924,182300,237590960,17330,17330,17330,17330,0
20240924,182200,237590960,17330,17330,17330,17330,0
20240924,182100,237590960,17330,17330,17330,17330,0
20240924,182000,237590960,17330,17330,17330,17330,0
20240924,181900,237590960,17330,17330,17330,17330,0
20240924,181800,237590960,17330,17330,17330,17330,0
20240924,181700,237590960,17330,17330,17330,17330,0
20240924,181600,237590960,17330,17330,17330,17330,0
20240924,181500,237590960,17330,17330,17330,17330,0
20240924,181400,237590960,17330,17330,17330,17330,0
20240924,181300,237590960,17330,17330,17330,17330,0
20240924,181200,237590960,17330,17330,17330,17330,0
20240924,181100,237590960,17330,17330,17330,17330,0
20240924,181000,237590960,17330,17330,17330,17330,309
20240924,180900,237590960,17330,17330,17330,17330,0
20240924,180800,237590960,17330,17330,17330,17330,0
20240924,180700,237590960,17330,17330,17330,17330,0
20240924,180600,237590960,17330,17330,17330,17330,0
20240924,180500,237590960,17330,17330,17330,17330,0
20240924,180400,237590960,17330,17330,17330,17330,0
20240924,180300,237590960,17330,17330,17330,17330,0
20240924,180200,237590960,17330,17330,17330,17330,0
20240924,180100,237590960,17330,17330,17330,17330,0
20240924,180000,237590960,17330,17330,17330,17330,0
20240924,175900,237590960,17330,17330,17330,17330,0
20240924,175800,237590960,17330,17330,17330,17330,0
20240924,175700,237590960,17330,17330,17330,17330,0
20240924,175600,237590960,17330,17330,17330,17330,0
20240924,175500,237590960,17330,17330,17330,17330,0
20240924,175400,237590960,17330,17330,17330,17330,0
20240924,175300,237590960,17330,17330,17330,17330,0
20240924,175200,237590960,17330,17330,17330,17330,0
20240924,175100,237590960,17330,17330,17330,17330,0
20240924,175000,237590960,17330,17330,17330,17330,0
20240924,174900,237590960,17330,17330,17330,17330,0
20240924,174800,237590960,17330,17330,17330,17330,0
20240924,174700,237590960,17330,17330,17330,17330,0
20240924,174600,237590960,17330,17330,17330,17330,0
20240924,174500,237590960,17330,17330,17330,17330,0
20240924,174400,237590960,17330,17330,17330,17330,0
20240924,174300,237590960,17330,17330,17330,17330,0
20240924,174200,237590960,17330,17330,17330,17330,0
20240924,174100,237590960,17330,17330,17330,17330,0
20240924,174000,237590960,17330,17330,17330,17330,309
20240924,173900,237590960,17330,17330,17330,17330,0
20240924,173800,237590960,17330,17330,17330,17330,0
20240924,173700,237590960,17330,17330,17330,17330,0
20240924,173600,237590960,17330,17330,17330,17330,0
20240924,173500,237590960,17330,17330,17330,17330,0
20240924,173400,237590960,17330,17330,17330,17330,0
20240924,173300,237590960,17330,17330,17330,17330,0
20240924,173200,237590960,17330,17330,17330,17330,0
20240924,173100,237590960,17330,17330,17330,17330,0
20240924,173000,237590960,17330,17330,17330,17330,0
20240924,172900,237590960,17330,17330,17330,17330,0
20240924,172800,237590960,17330,17330,17330,17330,0
20240924,172700,237590960,17330,17330,17330,17330,0
20240924,172600,237590960,17330,17330,17330,17330,0
20240924,172500,237590960,17330,17330,17330,17330,0
20240924,172400,237590960,17330,17330,17330,17330,0
20240924,172300,237590960,17330,17330,17330,17330,0
20240924,172200,237590960,17330,17330,17330,17330,0
20240924,172100,237590960,17330,17330,17330,17330,0
20240924,172000,237590960,17330,17330,17330,17330,0
20240924,171900,237590960,17330,17330,17330,17330,0
20240924,171800,237590960,17330,17330,17330,17330,0
20240924,171700,237590960,17330,17330,17330,17330,0
20240924,171600,237590960,17330,17330,17330,17330,0
20240924,171500,237590960,17330,17330,17330,17330,0
20240924,171400,237590960,17330,17330,17330,17330,0
20240924,171300,237590960,17330,17330,17330,17330,0
20240924,171200,237590960,17330,17330,17330,17330,0
20240924,171100,237590960,17330,17330,17330,17330,0
20240924,171000,237590960,17330,17330,17330,17330,309
20240924,170900,237590960,17330,17330,17330,17330,0
20240924,170800,237590960,17330,17330,17330,17330,0
20240924,170700,237590960,17330,17330,17330,17330,0
20240924,170600,237590960,17330,17330,17330,17330,0
20240924,170500,237590960,17330,17330,17330,17330,0
20240924,170400,237590960,17330,17330,17330,17330,0
20240924,170300,237590960,17330,17330,17330,17330,0
20240924,170200,237590960,17330,17330,17330,17330,0
20240924,170100,237590960,17330,17330,17330,17330,0
20240924,170000,237590960,17330,17330,17330,17330,0
20240924,165900,237590960,17330,17330,17330,17330,0
20240924,165800,237590960,17330,17330,17330,17330,0
20240924,165700,237590960,17330,17330,17330,17330,0
20240924,165600,237590960,17330,17330,17330,17330,0
20240924,165500,237590960,17330,17330,17330,17330,0
20240924,165400,237590960,17330,17330,17330,17330,0
20240924,165300,237590960,17330,17330,17330,17330,0
20240924,165200,237590960,17330,17330,17330,17330,0
20240924,165100,237590960,17330,17330,17330,17330,0
20240924,165000,237590960,17330,17330,17330,17330,0
20240924,164900,237590960,17330,17330,17330,17330,0
20240924,164800,237590960,17330,17330,17330,17330,0
20240924,164700,237590960,17330,17330,17330,17330,0
20240924,164600,237590960,17330,17330,17330,17330,0
20240924,164500,237590960,17330,17330,17330,17330,0
20240924,164400,237590960,17330,17330,17330,17330,0
20240924,164300,237590960,17330,17330,17330,17330,0
20240924,164200,237590960,17330,17330,17330,17330,0
20240924,164100,237590960,17330,17330,17330,17330,0
20240924,164000,237590960,17330,17330,17330,17330,309
20240924,163900,237590960,17330,17330,17330,17330,0
20240924,163800,237590960,17330,17330,17330,17330,0
20240924,163700,237590960,17330,17330,17330,17330,0
20240924,163600,237590960,17330,17330,17330,17330,0
20240924,163500,237590960,17330,17330,17330,17330,0
20240924,163400,237590960,17330,17330,17330,17330,0
20240924,163300,237590960,17330,17330,17330,17330,0
20240924,163200,237590960,17330,17330,17330,17330,0
20240924,163100,237590960,17330,17330,17330,17330,0
20240924,163000,237590960,17330,17330,17330,17330,0
20240924,162900,237590960,17330,17330,17330,17330,0
20240924,162800,237590960,17330,17330,17330,17330,0
20240924,162700,237590960,17330,17330,17330,17330,0
20240924,162600,237590960,17330,17330,17330,17330,0
20240924,162500,237590960,17330,17330,17330,17330,0
20240924,162400,237590960,17330,17330,17330,17330,0
20240924,162300,237590960,17330,17330,17330,17330,0
20240924,162200,237590960,17330,17330,17330,17330,0
20240924,162100,237590960,17330,17330,17330,17330,0
20240924,162000,237590960,17330,17330,17330,17330,0
20240924,161900,237590960,17330,17330,17330,17330,0
20240924,161800,237590960,17330,17330,17330,17330,0
20240924,161700,237590960,17330,17330,17330,17330,0
20240924,161600,237590960,17330,17330,17330,17330,0
20240924,161500,237590960,17330,17330,17330,17330,0
20240924,161400,237590960,17330,17330,17330,17330,0
20240924,161300,237590960,17330,17330,17330,17330,0
20240924,161200,237590960,17330,17330,17330,17330,0
20240924,161100,237590960,17330,17330,17330,17330,0
20240924,161000,237590960,17330,17330,17330,17330,309
20240924,160900,237590960,17330,17330,17330,17330,0
20240924,160800,237590960,17330,17330,17330,17330,0
20240924,160700,237590960,17330,17330,17330,17330,0
20240924,160600,237590960,17330,17330,17330,17330,0
20240924,160500,237590960,17330,17330,17330,17330,0
20240924,160400,237590960,17330,17330,17330,17330,0
20240924,160300,237590960,17330,17330,17330,17330,0
20240924,160200,237590960,17330,17330,17330,17330,0
20240924,160100,237590960,17330,17330,17330,17330,0
20240924,160000,237590960,17330,17330,17330,17330,0
20240924,155900,237590960,17330,17330,17330,17330,0
20240924,155800,237590960,17330,17330,17330,17330,0
20240924,155700,237590960,17330,17330,17330,17330,0
20240924,155600,237590960,17330,17330,17330,17330,0
20240924,155500,237590960,17330,17330,17330,17330,0
20240924,155400,237590960,17330,17330,17330,17330,0
20240924,155300,237590960,17330,17330,17330,17330,0
20240924,155200,237590960,17330,17330,17330,17330,0
20240924,155100,237590960,17330,17330,17330,17330,0
20240924,155000,237590960,17330,17330,17330,17330,0
20240924,154900,237590960,17330,17330,17330,17330,0
20240924,154800,237590960,17330,17330,17330,17330,0
20240924,154700,237590960,17330,17330,17330,17330,0
20240924,154600,237590960,17330,17330,17330,17330,0
20240924,154500,237590960,17330,17330,17330,17330,0
20240924,154400,237590960,17330,17330,17330,17330,0
20240924,154300,237590960,17330,17330,17330,17330,0
20240924,154200,237590960,17330,17330,17330,17330,0
20240924,154100,237590960,17330,17330,17330,17330,0
20240924,154000,237590960,17330,17330,17330,17330,309
20240924,153900,237590960,17330,17330,17330,17330,0
20240924,153800,237590960,17330,17330,17330,17330,0
20240924,153700,237590960,17330,17330,17330,17330,0
20240924,153600,237590960,17330,17330,17330,17330,0
20240924,153500,237590960,17330,17330,17330,17330,0
20240924,153400,237590960,17330,17330,17330,17330,0
20240924,153300,237590960,17330,17330,17330,17330,0
20240924,153200,237590960,17330,17330,17330,17330,0
20240924,153100,237590960,17330,17330,17330,17330,0
20240924,153000,237590960,17330,17330,17330,17330,309
20240924,152900,232235990,17400,17400,17400,17400,0
20240924,152800,232235990,17400,17400,17400,17400,0
20240924,152700,232235990,17400,17400,17400,17400,0
20240924,152600,232235990,17400,17400,17400,17400,0
20240924,152500,232235990,17400,17400,17400,17400,0
20240924,152400,232235990,17400,17400,17400,17400,0
20240924,152300,232235990,17400,17400,17400,17400,0
20240924,152200,232235990,17400,17400,17400,17400,0
20240924,152100,232235990,17400,17400,17400,17400,0
20240924,152000,232235990,17400,17400,17400,17400,0
20240924,151900,232235990,17400,17400,17400,17400,0
20240924,151800,232235990,17400,17400,17400,17400,6
20240924,151700,232131590,17400,17350,17400,17350,7
20240924,151600,232009840,17340,17340,17340,17340,0
20240924,151500,232009840,17340,17350,17350,17340,13
20240924,151400,231784380,17350,17350,17350,17350,0
20240924,151300,231784380,17350,17350,17350,17350,0
20240924,151200,231784380,17350,17360,17360,17350,14
20240924,151100,231541370,17350,17360,17360,17350,14
20240924,151000,231298360,17340,17340,17340,17340,1
20240924,150900,231281020,17360,17360,17360,17360,0
20240924,150800,231281020,17360,17360,17360,17360,0
20240924,150700,231281020,17360,17360,17360,17360,0
20240924,150600,231281020,17360,17360,17360,17360,0
20240924,150500,231281020,17360,17360,17360,17360,0
20240924,150400,231281020,17360,17360,17360,17360,0
20240924,150300,231281020,17360,17360,17360,17360,0
20240924,150200,231281020,17360,17360,17360,17360,0
20240924,150100,231281020,17360,17360,17360,17360,0
20240924,150000,231281020,17360,17360,17360,17360,0
20240924,145900,231281020,17360,17350,17360,17350,100
20240924,145800,229545380,17290,17290,17290,17290,0
20240924,145700,229545380,17290,17290,17290,17290,0
20240924,145600,229545380,17290,17290,17290,17290,0
20240924,145500,229545380,17290,17290,17290,17290,0
20240924,145400,229545380,17290,17290,17290,17290,0
20240924,145300,229545380,17290,17290,17290,17290,34
20240924,145200,228957520,17350,17350,17350,17350,0
20240924,145100,228957520,17350,17350,17350,17350,0
20240924,145000,228957520,17350,17350,17350,17350,20
20240924,144900,228610520,17350,17350,17350,17350,33
20240924,144800,228037970,17290,17290,17290,17290,1
20240924,144700,228020680,17280,17280,17280,17280,0
20240924,144600,228020680,17280,17280,17280,17280,0
20240924,144500,228020680,17280,17280,17280,17280,0
20240924,144400,228020680,17280,17280,17280,17280,0
20240924,144300,228020680,17280,17280,17280,17280,0
20240924,144200,228020680,17280,17280,17280,17280,0
20240924,144100,228020680,17280,17280,17280,17280,0
20240924,144000,228020680,17280,17280,17280,17280,0
20240924,143900,228020680,17280,17280,17280,17280,0
20240924,143800,228020680,17280,17280,17280,17280,10
20240924,143700,227847880,17280,17280,17280,17280,0
20240924,143600,227847880,17280,17280,17280,17280,0
20240924,143500,227847880,17280,17280,17280,17280,0
20240924,143400,227847880,17280,17280,17280,17280,0
20240924,143300,227847880,17280,17280,17280,17280,0
20240924,143200,227847880,17280,17280,17280,17280,0
20240924,143100,227847880,17280,17280,17280,17280,0
20240924,143000,227847880,17280,17280,17280,17280,0
20240924,142900,227847880,17280,17280,17280,17280,0
20240924,142800,227847880,17280,17280,17280,17280,0
20240924,142700,227847880,17280,17280,17280,17280,28
20240924,142600,227364040,17280,17280,17280,17280,10
20240924,142500,227191240,17280,17280,17280,17280,34
20240924,142400,226603720,17290,17290,17290,17290,8
20240924,142300,226465400,17350,17340,17350,17340,58
20240924,142200,225459230,17280,17280,17280,17280,88
20240924,142100,223938590,17280,17280,17280,17280,55
20240924,142000,222988190,17280,17280,17280,17280,0
20240924,141900,222988190,17280,17290,17290,17280,53
20240924,141800,222072280,17340,17340,17340,17340,0
20240924,141700,222072280,17340,17340,17340,17340,3
20240924,141600,222020260,17280,17280,17280,17280,44
20240924,141500,221259940,17290,17290,17290,17290,17
20240924,141400,220966010,17290,17290,17290,17290,10
20240924,141300,220793110,17280,17280,17280,17280,0
20240924,141200,220793110,17280,17290,17290,17280,42
20240924,141100,220067300,17290,17340,17340,17290,6
20240924,141000,219963460,17290,17290,17290,17290,16
20240924,140900,219686820,17280,17280,17280,17280,0
20240924,140800,219686820,17280,17280,17280,17280,0
20240924,140700,219686820,17280,17280,17280,17280,46
20240924,140600,218891940,17280,17280,17280,17280,0
20240924,140500,218891940,17280,17290,17290,17280,40
20240924,140400,218200730,17290,17290,17290,17290,10
20240924,140300,218027830,17290,17290,17290,17290,0
20240924,140200,218027830,17290,17290,17290,17290,48
20240924,140100,217197910,17300,17300,17300,17300,6
20240924,140000,217094110,17300,17300,17300,17300,0
20240924,135900,217094110,17300,17300,17300,17300,536
20240924,135800,207821310,17300,17300,17300,17300,0
20240924,135700,207821310,17300,17300,17300,17300,40
20240924,135600,207129310,17300,17300,17300,17300,29
20240924,135500,206627610,17300,17300,17300,17300,0
20240924,135400,206627610,17300,17310,17310,17300,81
20240924,135300,205226240,17310,17310,17310,17310,20
20240924,135200,204880040,17310,17310,17310,17310,33
20240924,135100,204308810,17300,17300,17300,17300,0
20240924,135000,204308810,17300,17300,17300,17300,37
20240924,134900,203668710,17300,17300,17300,17300,0
20240924,134800,203668710,17300,17300,17300,17300,0
20240924,134700,203668710,17300,17300,17300,17300,49
20240924,134600,202821010,17300,17300,17300,17300,0
20240924,134500,202821010,17300,17300,17300,17300,41
20240924,134400,202111710,17300,17300,17300,17300,0
20240924,134300,202111710,17300,17300,17300,17300,38
20240924,134200,201454310,17300,17300,17300,17300,0
20240924,134100,201454310,17300,17300,17300,17300,42
20240924,134000,200727710,17310,17310,17310,17310,19
20240924,133900,200398820,17310,17310,17310,17310,0
20240924,133800,200398820,17310,17310,17310,17310,30
20240924,133700,199879520,17310,17310,17310,17310,24
20240924,133600,199464080,17320,17320,17320,17320,10
20240924,133500,199290880,17310,17310,17310,17310,0
20240924,133400,199290880,17310,17310,17310,17310,0
20240924,133300,199290880,17310,17310,17310,17310,0
20240924,133200,199290880,17310,17310,17310,17310,0
20240924,133100,199290880,17310,17310,17310,17310,296
20240924,133000,194167120,17300,17300,17300,17300,0
20240924,132900,194167120,17300,17300,17300,17300,49
20240924,132800,193319420,17300,17300,17300,17300,170
20240924,132700,190378420,17300,17300,17300,17300,34
20240924,132600,189790220,17300,17310,17310,17300,103
20240924,132500,188007300,17310,17310,17310,17310,10
20240924,132400,187834200,17300,17300,17300,17300,38
20240924,132300,187176800,17300,17300,17300,17300,28
20240924,132200,186692400,17310,17310,17310,17310,0
20240924,132100,186692400,17310,17310,17310,17310,418
20240924,132000,179456820,17320,17320,17320,17320,94
20240924,131900,177828740,17330,17330,17330,17330,0
20240924,131800,177828740,17330,17330,17330,17330,27
20240924,131700,177360830,17330,17330,17330,17330,30
20240924,131600,176840930,17320,17320,17320,17320,0
20240924,131500,176840930,17320,17320,17320,17320,0
20240924,131400,176840930,17320,17320,17320,17320,48
20240924,131300,176009570,17320,17320,17320,17320,0
20240924,131200,176009570,17320,17320,17320,17320,0
20240924,131100,176009570,17320,17320,17320,17320,32
20240924,131000,175455330,17310,17350,17350,17310,575
20240924,130900,165488960,17350,17370,17370,17350,166
20240924,130800,162607120,17370,17370,17370,17370,0
20240924,130700,162607120,17370,17370,17370,17370,0
20240924,130600,162607120,17370,17370,17370,17370,47
20240924,130500,161790730,17370,17370,17370,17370,0
20240924,130400,161790730,17370,17370,17370,17370,36
20240924,130300,161165410,17380,17390,17390,17380,16
20240924,130200,160887320,17380,17380,17380,17380,0
20240924,130100,160887320,17380,17380,17380,17380,0
20240924,130000,160887320,17380,17380,17380,17380,129
20240924,125900,158645300,17390,17390,17390,17390,0
20240924,125800,158645300,17390,17400,17400,17390,23
20240924,125700,158245310,17390,17390,17390,17390,0
20240924,125600,158245310,17390,17390,17390,17390,0
20240924,125500,158245310,17390,17390,17390,17390,49
20240924,125400,157393200,17510,17510,17510,17510,0
20240924,125300,157393200,17510,17510,17510,17510,0
20240924,125200,157393200,17510,17390,17510,17390,38
20240924,125100,156732260,17390,17390,17390,17390,0
20240924,125000,156732260,17390,17390,17390,17390,0
20240924,124900,156732260,17390,17390,17390,17390,49
20240924,124800,155880150,17510,17400,17510,17400,251
20240924,124700,151512640,17400,17400,17400,17400,16
20240924,124600,151234240,17400,17400,17400,17400,100
20240924,124500,149494240,17400,17400,17400,17400,49
20240924,124400,148641640,17400,17400,17400,17400,0
20240924,124300,148641640,17400,17400,17400,17400,31
20240924,124200,148102240,17400,17400,17400,17400,0
20240924,124100,148102240,17400,17410,17410,17400,89
20240924,124000,146553050,17520,17520,17520,17520,28
20240924,123900,146062490,17400,17400,17400,17400,0
20240924,123800,146062490,17400,17520,17520,17400,146
20240924,123700,143510090,17400,17400,17400,17400,0
20240924,123600,143510090,17400,17400,17400,17400,0
20240924,123500,143510090,17400,17400,17400,17400,34
20240924,123400,142918490,17410,17410,17410,17410,0
20240924,123300,142918490,17410,17410,17410,17410,33
20240924,123200,142343960,17410,17410,17410,17410,0
20240924,123100,142343960,17410,17410,17410,17410,39
20240924,123000,141664970,17400,17400,17400,17400,0
20240924,122900,141664970,17400,17400,17400,17400,0
20240924,122800,141664970,17400,17400,17400,17400,30
20240924,122700,141142970,17400,17400,17400,17400,100
20240924,122600,139402970,17400,17410,17410,17400,200
20240924,122500,135922030,17410,17410,17410,17410,100
20240924,122400,134181030,17410,17410,17410,17410,100
20240924,122300,132440030,17410,17410,17410,17410,0
20240924,122200,132440030,17410,17410,17410,17410,0
20240924,122100,132440030,17410,17410,17410,17410,200
20240924,122000,128958030,17410,17430,17430,17410,200
20240924,121900,125473430,17430,17500,17590,17420,546
20240924,121800,115904480,17410,17410,17410,17410,201
20240924,121700,112405070,17410,17410,17410,17410,0
20240924,121600,112405070,17410,17430,17500,17410,235
20240924,121500,108309820,17430,17430,17430,17430,0
20240924,121400,108309820,17430,17430,17430,17430,0
20240924,121300,108309820,17430,17430,17430,17430,0
20240924,121200,108309820,17430,17430,17430,17430,39
20240924,121100,107630050,17430,17430,17430,17430,0
20240924,121000,107630050,17430,17430,17430,17430,80
20240924,120900,106235650,17430,17430,17430,17430,20
20240924,120800,105887050,17430,17430,17430,17430,31
20240924,120700,105346720,17430,17430,17430,17430,0
20240924,120600,105346720,17430,17430,17430,17430,59
20240924,120500,104318350,17430,17430,17430,17430,0
20240924,120400,104318350,17430,17430,17430,17430,0
20240924,120300,104318350,17430,17430,17430,17430,0
20240924,120200,104318350,17430,17430,17430,17430,0
20240924,120100,104318350,17430,17430,17430,17430,0
20240924,120000,104318350,17430,17430,17430,17430,0
20240924,115900,104318350,17430,17430,17430,17430,45
20240924,115800,103534000,17430,17430,17430,17430,0
20240924,115700,103534000,17430,17430,17430,17430,0
20240924,115600,103534000,17430,17430,17430,17430,39
20240924,115500,102854230,17430,17430,17430,17430,0
20240924,115400,102854230,17430,17430,17430,17430,0
20240924,115300,102854230,17430,17430,17430,17430,39
20240924,115200,102174460,17450,17450,17450,17450,0
20240924,115100,102174460,17450,17450,17450,17450,0
20240924,115000,102174460,17450,17450,17450,17450,31
20240924,114900,101633510,17430,17430,17430,17430,0
20240924,114800,101633510,17430,17430,17430,17430,0
20240924,114700,101633510,17430,17430,17430,17430,0
20240924,114600,101633510,17430,17430,17430,17430,43
20240924,114500,100884020,17430,17430,17430,17430,0
20240924,114400,100884020,17430,17430,17430,17430,1
20240924,114300,100866590,17430,17430,17430,17430,0
20240924,114200,100866590,17430,17430,17430,17430,29
20240924,114100,100361120,17410,17410,17410,17410,50
20240924,114000,99490620,17410,17410,17410,17410,199
20240924,113900,96026030,17410,17430,17430,17410,209
20240924,113800,92386960,17420,17420,17420,17420,0
20240924,113700,92386960,17420,17420,17420,17420,29
20240924,113600,91881780,17420,17420,17420,17420,0
20240924,113500,91881780,17420,17420,17420,17420,0
20240924,113400,91881780,17420,17420,17420,17420,30
20240924,113300,91359180,17420,17420,17420,17420,46
20240924,113200,90557860,17420,17420,17420,17420,0
20240924,113100,90557860,17420,17420,17420,17420,0
20240924,113000,90557860,17420,17420,17420,17420,32
20240924,112900,90000420,17420,17430,17430,17420,373
20240924,112800,83501370,17440,17440,17440,17440,22
20240924,112700,83117690,17440,17440,17440,17440,0
20240924,112600,83117690,17440,17440,17440,17440,0
20240924,112500,83117690,17440,17440,17440,17440,0
20240924,112400,83117690,17440,17440,17440,17440,0
20240924,112300,83117690,17440,17500,17500,17440,49
20240924,112200,82263070,17440,17440,17440,17440,0
20240924,112100,82263070,17440,17440,17440,17440,0
20240924,112000,82263070,17440,17440,17440,17440,40
20240924,111900,81565470,17440,17440,17440,17440,0
20240924,111800,81565470,17440,17440,17440,17440,0
20240924,111700,81565470,17440,17440,17440,17440,43
20240924,111600,80815550,17440,17440,17440,17440,0
20240924,111500,80815550,17440,17450,17450,17440,200
20240924,111400,77325570,17450,17450,17450,17450,29
20240924,111300,76819520,17450,17460,17460,17450,190
20240924,111200,73502510,17460,17460,17460,17460,31
20240924,111100,72961250,17530,17530,17530,17530,0
20240924,111000,72961250,17530,17530,17530,17530,0
20240924,110900,72961250,17530,17530,17530,17530,0
20240924,110800,72961250,17530,17530,17530,17530,0
20240924,110700,72961250,17530,17530,17530,17530,0
20240924,110600,72961250,17530,17530,17530,17530,0
20240924,110500,72961250,17530,17530,17530,17530,0
20240924,110400,72961250,17530,17530,17530,17530,0
20240924,110300,72961250,17530,17530,17530,17530,0
20240924,110200,72961250,17530,17530,17530,17530,0
20240924,110100,72961250,17530,17500,17530,17500,449
20240924,110000,65094740,17500,17500,17500,17500,1
20240924,105900,65077240,17420,17420,17420,17420,29
20240924,105800,64572060,17420,17500,17500,17420,178
20240924,105700,61460820,17500,17500,17500,17500,0
20240924,105600,61460820,17500,17420,17500,17420,21
20240924,105500,61094920,17420,17500,17500,17420,56
20240924,105400,60119240,17430,17430,17430,17430,20
20240924,105300,59770640,17500,17500,17500,17500,0
20240924,105200,59770640,17500,17500,17500,17500,0
20240924,105100,59770640,17500,17500,17500,17500,0
20240924,105000,59770640,17500,17500,17500,17500,0
20240924,104900,59770640,17500,17500,17500,17500,0
20240924,104800,59770640,17500,17500,17500,17500,0
20240924,104700,59770640,17500,17500,17500,17500,0
20240924,104600,59770640,17500,17500,17500,17500,0
20240924,104500,59770640,17500,17500,17500,17500,1
20240924,104400,59753140,17430,17430,17430,17430,0
20240924,104300,59753140,17430,17430,17430,17430,5
20240924,104200,59665990,17420,17420,17420,17420,0
20240924,104100,59665990,17420,17420,17420,17420,48
20240924,104000,58829830,17420,17420,17420,17420,37
20240924,103900,58185290,17420,17420,17420,17420,0
20240924,103800,58185290,17420,17420,17420,17420,0
20240924,103700,58185290,17420,17420,17420,17420,50
20240924,103600,57314290,17420,17420,17420,17420,0
20240924,103500,57314290,17420,17420,17420,17420,0
20240924,103400,57314290,17420,17420,17420,17420,26
20240924,103300,56861370,17420,17420,17420,17420,49
20240924,103200,56007790,17420,17420,17420,17420,0
20240924,103100,56007790,17420,17420,17420,17420,34
20240924,103000,55415510,17420,17420,17420,17420,100
20240924,102900,53673510,17510,17420,17510,17420,80
20240924,102800,52275570,17530,17530,17530,17530,0
20240924,102700,52275570,17530,17410,17530,17410,40
20240924,102600,51579050,17410,17410,17410,17410,0
20240924,102500,51579050,17410,17410,17410,17410,130
20240924,102400,49315750,17410,17410,17410,17410,109
20240924,102300,47418060,17410,17410,17410,17410,0
20240924,102200,47418060,17410,17410,17410,17410,0
20240924,102100,47418060,17410,17410,17410,17410,0
20240924,102000,47418060,17410,17410,17410,17410,100
20240924,101900,45677060,17410,17410,17410,17410,0
20240924,101800,45677060,17410,17430,17430,17410,190
20240924,101700,42367840,17430,17430,17430,17430,10
20240924,101600,42193540,17430,17430,17430,17430,0
20240924,101500,42193540,17430,17430,17430,17430,0
20240924,101400,42193540,17430,17430,17430,17430,6
20240924,101300,42088960,17420,17440,17440,17420,100
20240924,101200,40346850,17410,17500,17500,17410,100
20240924,101100,38601470,17590,17590,17590,17590,0
20240924,101000,38601470,17590,17490,17590,17490,61
20240924,100900,37533100,17430,17430,17430,17430,0
20240924,100800,37533100,17430,17430,17430,17430,0
20240924,100700,37533100,17430,17430,17430,17430,0
20240924,100600,37533100,17430,17430,17430,17430,50
20240924,100500,36661600,17490,17480,17490,17480,73
20240924,100400,35385090,17480,17480,17480,17480,63
20240924,100300,34283850,17480,17480,17480,17480,0
20240924,100200,34283850,17480,17480,17480,17480,1
20240924,100100,34266370,17430,17430,17430,17430,0
20240924,100000,34266370,17430,17430,17430,17430,0
20240924,095900,34266370,17430,17430,17430,17430,0
20240924,095800,34266370,17430,17430,17430,17430,0
20240924,095700,34266370,17430,17430,17430,17430,0
20240924,095600,34266370,17430,17430,17430,17430,0
20240924,095500,34266370,17430,17430,17430,17430,0
20240924,095400,34266370,17430,17430,17430,17430,0
20240924,095300,34266370,17430,17430,17430,17430,0
20240924,095200,34266370,17430,17430,17430,17430,0
20240924,095100,34266370,17430,17430,17430,17430,46
20240924,095000,33464590,17350,17370,17370,17350,500
20240924,094900,24780570,17370,17370,17370,17370,100
20240924,094800,23043570,17380,17380,17380,17380,0
20240924,094700,23043570,17380,17380,17380,17380,0
20240924,094600,23043570,17380,17380,17380,17380,161
20240924,094500,20245390,17450,17450,17450,17450,12
20240924,094400,20035990,17500,17500,17500,17500,2
20240924,094300,20000990,17500,17500,17500,17500,301
20240924,094200,14733490,17510,17510,17510,17510,0
20240924,094100,14733490,17510,17510,17510,17510,1
20240924,094000,14715980,17590,17590,17590,17590,1
20240924,093900,14698390,17590,17590,17590,17590,4
20240924,093800,14628030,17590,17590,17590,17590,1
20240924,093700,14610440,17500,17500,17500,17500,0
20240924,093600,14610440,17500,17500,17500,17500,0
20240924,093500,14610440,17500,17500,17500,17500,0
20240924,093400,14610440,17500,17500,17500,17500,0
20240924,093300,14610440,17500,17460,17500,17460,56
20240924,093200,13632200,17460,17460,17460,17460,0
20240924,093100,13632200,17460,17460,17460,17460,0
20240924,093000,13632200,17460,17460,17460,17460,3
20240924,092900,13579820,17370,17370,17370,17370,0
20240924,092800,13579820,17370,17370,17370,17370,0
20240924,092700,13579820,17370,17400,17400,17370,8
20240924,092600,13440710,17370,17370,17370,17370,0
20240924,092500,13440710,17370,17370,17370,17370,0
20240924,092400,13440710,17370,17370,17370,17370,0
20240924,092300,13440710,17370,17370,17370,17370,0
20240924,092200,13440710,17370,17370,17370,17370,0
20240924,092100,13440710,17370,17370,17370,17370,0
20240924,092000,13440710,17370,17370,17370,17370,16
20240924,091900,13162790,17370,17370,17370,17370,0
20240924,091800,13162790,17370,17370,17370,17370,5
20240924,091700,13075940,17360,17360,17360,17360,10
20240924,091600,12902340,17450,17450,17450,17450,5
20240924,091500,12815090,17340,17340,17340,17340,0
20240924,091400,12815090,17340,17350,17370,17340,180
20240924,091300,9692290,17350,17350,17350,17350,20
20240924,091200,9345290,17350,17350,17350,17350,0
20240924,091100,9345290,17350,17350,17350,17350,0
20240924,091000,9345290,17350,17350,17350,17350,1
20240924,090900,9327940,17340,17340,17340,17340,0
20240924,090800,9327940,17340,17360,17360,17340,70
20240924,090700,8113890,17350,17350,17350,17350,40
20240924,090600,7419890,17350,17390,17390,17340,160
20240924,090500,4640110,17330,17330,17330,17330,0
20240924,090400,4640110,17330,17330,17330,17330,0
20240924,090300,4640110,17330,17330,17330,17330,0
20240924,090200,4640110,17330,17330,17330,17330,0
20240924,090100,4640110,17330,17330,17360,17320,60
20240924,090000,3599790,17320,17300,17400,17300,145