KissMeData/033240/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,191300,3043727220,18020,18020,18020,18020,1543
20240910,191200,3043727220,18020,18020,18020,18020,0
20240910,191100,3043727220,18020,18020,18020,18020,0
20240910,191000,3043727220,18020,18020,18020,18020,0
20240910,190900,3043727220,18020,18020,18020,18020,0
20240910,190800,3043727220,18020,18020,18020,18020,0
20240910,190700,3043727220,18020,18020,18020,18020,0
20240910,190600,3043727220,18020,18020,18020,18020,0
20240910,190500,3043727220,18020,18020,18020,18020,0
20240910,190400,3043727220,18020,18020,18020,18020,0
20240910,190300,3043727220,18020,18020,18020,18020,0
20240910,190200,3043727220,18020,18020,18020,18020,0
20240910,190100,3043727220,18020,18020,18020,18020,0
20240910,190000,3043727220,18020,18020,18020,18020,0
20240910,185900,3043727220,18020,18020,18020,18020,0
20240910,185800,3043727220,18020,18020,18020,18020,0
20240910,185700,3043727220,18020,18020,18020,18020,0
20240910,185600,3043727220,18020,18020,18020,18020,0
20240910,185500,3043727220,18020,18020,18020,18020,0
20240910,185400,3043727220,18020,18020,18020,18020,0
20240910,185300,3043727220,18020,18020,18020,18020,0
20240910,185200,3043727220,18020,18020,18020,18020,0
20240910,185100,3043727220,18020,18020,18020,18020,0
20240910,185000,3043727220,18020,18020,18020,18020,0
20240910,184900,3043727220,18020,18020,18020,18020,0
20240910,184800,3043727220,18020,18020,18020,18020,0
20240910,184700,3043727220,18020,18020,18020,18020,0
20240910,184600,3043727220,18020,18020,18020,18020,0
20240910,184500,3043727220,18020,18020,18020,18020,0
20240910,184400,3043727220,18020,18020,18020,18020,0
20240910,184300,3043727220,18020,18020,18020,18020,1543
20240910,184200,3043727220,18020,18020,18020,18020,0
20240910,184100,3043727220,18020,18020,18020,18020,0
20240910,184000,3043727220,18020,18020,18020,18020,0
20240910,183900,3043727220,18020,18020,18020,18020,0
20240910,183800,3043727220,18020,18020,18020,18020,0
20240910,183700,3043727220,18020,18020,18020,18020,0
20240910,183600,3043727220,18020,18020,18020,18020,0
20240910,183500,3043727220,18020,18020,18020,18020,0
20240910,183400,3043727220,18020,18020,18020,18020,0
20240910,183300,3043727220,18020,18020,18020,18020,0
20240910,183200,3043727220,18020,18020,18020,18020,0
20240910,183100,3043727220,18020,18020,18020,18020,0
20240910,183000,3043727220,18020,18020,18020,18020,0
20240910,182900,3043727220,18020,18020,18020,18020,0
20240910,182800,3043727220,18020,18020,18020,18020,0
20240910,182700,3043727220,18020,18020,18020,18020,0
20240910,182600,3043727220,18020,18020,18020,18020,0
20240910,182500,3043727220,18020,18020,18020,18020,0
20240910,182400,3043727220,18020,18020,18020,18020,0
20240910,182300,3043727220,18020,18020,18020,18020,0
20240910,182200,3043727220,18020,18020,18020,18020,0
20240910,182100,3043727220,18020,18020,18020,18020,0
20240910,182000,3043727220,18020,18020,18020,18020,0
20240910,181900,3043727220,18020,18020,18020,18020,0
20240910,181800,3043727220,18020,18020,18020,18020,0
20240910,181700,3043727220,18020,18020,18020,18020,0
20240910,181600,3043727220,18020,18020,18020,18020,0
20240910,181500,3043727220,18020,18020,18020,18020,0
20240910,181400,3043727220,18020,18020,18020,18020,0
20240910,181300,3043727220,18020,18020,18020,18020,1543
20240910,181200,3043727220,18020,18020,18020,18020,0
20240910,181100,3043727220,18020,18020,18020,18020,0
20240910,181000,3043727220,18020,18020,18020,18020,0
20240910,180900,3043727220,18020,18020,18020,18020,0
20240910,180800,3043727220,18020,18020,18020,18020,0
20240910,180700,3043727220,18020,18020,18020,18020,0
20240910,180600,3043727220,18020,18020,18020,18020,0
20240910,180500,3043727220,18020,18020,18020,18020,0
20240910,180400,3043727220,18020,18020,18020,18020,0
20240910,180300,3043727220,18020,18020,18020,18020,0
20240910,180200,3043727220,18020,18020,18020,18020,0
20240910,180100,3043727220,18020,18020,18020,18020,0
20240910,180000,3043727220,18020,18020,18020,18020,0
20240910,175900,3043727220,18020,18020,18020,18020,0
20240910,175800,3043727220,18020,18020,18020,18020,0
20240910,175700,3043727220,18020,18020,18020,18020,0
20240910,175600,3043727220,18020,18020,18020,18020,0
20240910,175500,3043727220,18020,18020,18020,18020,0
20240910,175400,3043727220,18020,18020,18020,18020,0
20240910,175300,3043727220,18020,18020,18020,18020,0
20240910,175200,3043727220,18020,18020,18020,18020,0
20240910,175100,3043727220,18020,18020,18020,18020,0
20240910,175000,3043727220,18020,18020,18020,18020,0
20240910,174900,3043727220,18020,18020,18020,18020,0
20240910,174800,3043727220,18020,18020,18020,18020,0
20240910,174700,3043727220,18020,18020,18020,18020,0
20240910,174600,3043727220,18020,18020,18020,18020,0
20240910,174500,3043727220,18020,18020,18020,18020,0
20240910,174400,3043727220,18020,18020,18020,18020,0
20240910,174300,3043727220,18020,18020,18020,18020,1543
20240910,174200,3043727220,18020,18020,18020,18020,0
20240910,174100,3043727220,18020,18020,18020,18020,0
20240910,174000,3043727220,18020,18020,18020,18020,0
20240910,173900,3043727220,18020,18020,18020,18020,0
20240910,173800,3043727220,18020,18020,18020,18020,0
20240910,173700,3043727220,18020,18020,18020,18020,0
20240910,173600,3043727220,18020,18020,18020,18020,0
20240910,173500,3043727220,18020,18020,18020,18020,0
20240910,173400,3043727220,18020,18020,18020,18020,0
20240910,173300,3043727220,18020,18020,18020,18020,0
20240910,173200,3043727220,18020,18020,18020,18020,0
20240910,173100,3043727220,18020,18020,18020,18020,0
20240910,173000,3043727220,18020,18020,18020,18020,0
20240910,172900,3043727220,18020,18020,18020,18020,0
20240910,172800,3043727220,18020,18020,18020,18020,0
20240910,172700,3043727220,18020,18020,18020,18020,0
20240910,172600,3043727220,18020,18020,18020,18020,0
20240910,172500,3043727220,18020,18020,18020,18020,0
20240910,172400,3043727220,18020,18020,18020,18020,0
20240910,172300,3043727220,18020,18020,18020,18020,0
20240910,172200,3043727220,18020,18020,18020,18020,0
20240910,172100,3043727220,18020,18020,18020,18020,0
20240910,172000,3043727220,18020,18020,18020,18020,0
20240910,171900,3043727220,18020,18020,18020,18020,0
20240910,171800,3043727220,18020,18020,18020,18020,0
20240910,171700,3043727220,18020,18020,18020,18020,0
20240910,171600,3043727220,18020,18020,18020,18020,0
20240910,171500,3043727220,18020,18020,18020,18020,0
20240910,171400,3043727220,18020,18020,18020,18020,0
20240910,171300,3043727220,18020,18020,18020,18020,1543
20240910,171200,3043727220,18020,18020,18020,18020,0
20240910,171100,3043727220,18020,18020,18020,18020,0
20240910,171000,3043727220,18020,18020,18020,18020,0
20240910,170900,3043727220,18020,18020,18020,18020,0
20240910,170800,3043727220,18020,18020,18020,18020,0
20240910,170700,3043727220,18020,18020,18020,18020,0
20240910,170600,3043727220,18020,18020,18020,18020,0
20240910,170500,3043727220,18020,18020,18020,18020,0
20240910,170400,3043727220,18020,18020,18020,18020,0
20240910,170300,3043727220,18020,18020,18020,18020,0
20240910,170200,3043727220,18020,18020,18020,18020,0
20240910,170100,3043727220,18020,18020,18020,18020,0
20240910,170000,3043727220,18020,18020,18020,18020,0
20240910,165900,3043727220,18020,18020,18020,18020,0
20240910,165800,3043727220,18020,18020,18020,18020,0
20240910,165700,3043727220,18020,18020,18020,18020,0
20240910,165600,3043727220,18020,18020,18020,18020,0
20240910,165500,3043727220,18020,18020,18020,18020,0
20240910,165400,3043727220,18020,18020,18020,18020,0
20240910,165300,3043727220,18020,18020,18020,18020,0
20240910,165200,3043727220,18020,18020,18020,18020,0
20240910,165100,3043727220,18020,18020,18020,18020,0
20240910,165000,3043727220,18020,18020,18020,18020,0
20240910,164900,3043727220,18020,18020,18020,18020,0
20240910,164800,3043727220,18020,18020,18020,18020,0
20240910,164700,3043727220,18020,18020,18020,18020,0
20240910,164600,3043727220,18020,18020,18020,18020,0
20240910,164500,3043727220,18020,18020,18020,18020,0
20240910,164400,3043727220,18020,18020,18020,18020,0
20240910,164300,3043727220,18020,18020,18020,18020,1543
20240910,164200,3043727220,18020,18020,18020,18020,0
20240910,164100,3043727220,18020,18020,18020,18020,0
20240910,164000,3043727220,18020,18020,18020,18020,0
20240910,163900,3043727220,18020,18020,18020,18020,0
20240910,163800,3043727220,18020,18020,18020,18020,0
20240910,163700,3043727220,18020,18020,18020,18020,0
20240910,163600,3043727220,18020,18020,18020,18020,0
20240910,163500,3043727220,18020,18020,18020,18020,0
20240910,163400,3043727220,18020,18020,18020,18020,0
20240910,163300,3043727220,18020,18020,18020,18020,0
20240910,163200,3043727220,18020,18020,18020,18020,0
20240910,163100,3043727220,18020,18020,18020,18020,0
20240910,163000,3043727220,18020,18020,18020,18020,0
20240910,162900,3043727220,18020,18020,18020,18020,0
20240910,162800,3043727220,18020,18020,18020,18020,0
20240910,162700,3043727220,18020,18020,18020,18020,0
20240910,162600,3043727220,18020,18020,18020,18020,0
20240910,162500,3043727220,18020,18020,18020,18020,0
20240910,162400,3043727220,18020,18020,18020,18020,0
20240910,162300,3043727220,18020,18020,18020,18020,0
20240910,162200,3043727220,18020,18020,18020,18020,0
20240910,162100,3043727220,18020,18020,18020,18020,0
20240910,162000,3043727220,18020,18020,18020,18020,0
20240910,161900,3043727220,18020,18020,18020,18020,0
20240910,161800,3043727220,18020,18020,18020,18020,0
20240910,161700,3043727220,18020,18020,18020,18020,0
20240910,161600,3043727220,18020,18020,18020,18020,0
20240910,161500,3043727220,18020,18020,18020,18020,0
20240910,161400,3043727220,18020,18020,18020,18020,0
20240910,161300,3043727220,18020,18020,18020,18020,1543
20240910,161200,3043727220,18020,18020,18020,18020,0
20240910,161100,3043727220,18020,18020,18020,18020,0
20240910,161000,3043727220,18020,18020,18020,18020,0
20240910,160900,3043727220,18020,18020,18020,18020,0
20240910,160800,3043727220,18020,18020,18020,18020,0
20240910,160700,3043727220,18020,18020,18020,18020,0
20240910,160600,3043727220,18020,18020,18020,18020,0
20240910,160500,3043727220,18020,18020,18020,18020,0
20240910,160400,3043727220,18020,18020,18020,18020,0
20240910,160300,3043727220,18020,18020,18020,18020,0
20240910,160200,3043727220,18020,18020,18020,18020,0
20240910,160100,3043727220,18020,18020,18020,18020,0
20240910,160000,3043727220,18020,18020,18020,18020,0
20240910,155900,3043727220,18020,18020,18020,18020,0
20240910,155800,3043727220,18020,18020,18020,18020,0
20240910,155700,3043727220,18020,18020,18020,18020,0
20240910,155600,3043727220,18020,18020,18020,18020,0
20240910,155500,3043727220,18020,18020,18020,18020,0
20240910,155400,3043727220,18020,18020,18020,18020,0
20240910,155300,3043727220,18020,18020,18020,18020,0
20240910,155200,3043727220,18020,18020,18020,18020,0
20240910,155100,3043727220,18020,18020,18020,18020,0
20240910,155000,3043727220,18020,18020,18020,18020,0
20240910,154900,3043727220,18020,18020,18020,18020,0
20240910,154800,3043727220,18020,18020,18020,18020,0
20240910,154700,3043727220,18020,18020,18020,18020,0
20240910,154600,3043727220,18020,18020,18020,18020,0
20240910,154500,3043727220,18020,18020,18020,18020,0
20240910,154400,3043727220,18020,18020,18020,18020,0
20240910,154300,3043727220,18020,18020,18020,18020,1543
20240910,154200,3043727220,18020,18020,18020,18020,0
20240910,154100,3043727220,18020,18020,18020,18020,0
20240910,154000,3043727220,18020,18020,18020,18020,0
20240910,153900,3043727220,18020,18020,18020,18020,0
20240910,153800,3043727220,18020,18020,18020,18020,0
20240910,153700,3043727220,18020,18020,18020,18020,0
20240910,153600,3043727220,18020,18020,18020,18020,0
20240910,153500,3043727220,18020,18020,18020,18020,0
20240910,153400,3043727220,18020,18020,18020,18020,0
20240910,153300,3043727220,18020,18020,18020,18020,0
20240910,153200,3043727220,18020,18020,18020,18020,0
20240910,153100,3043727220,18020,18020,18020,18020,0
20240910,153000,3043727220,18020,18020,18020,18020,1543
20240910,152900,3015922360,18060,18060,18060,18060,0
20240910,152800,3015922360,18060,18060,18060,18060,0
20240910,152700,3015922360,18060,18060,18060,18060,0
20240910,152600,3015922360,18060,18060,18060,18060,0
20240910,152500,3015922360,18060,18060,18060,18060,0
20240910,152400,3015922360,18060,18060,18060,18060,0
20240910,152300,3015922360,18060,18060,18060,18060,0
20240910,152200,3015922360,18060,18060,18060,18060,0
20240910,152100,3015922360,18060,18060,18060,18060,0
20240910,152000,3015922360,18060,18060,18060,18060,0
20240910,151900,3015922360,18060,18020,18130,18020,473
20240910,151800,3007390350,18020,18040,18040,18020,991
20240910,151700,2989527090,18040,18060,18130,18040,1658
20240910,151600,2959583060,18080,18080,18080,18080,160
20240910,151500,2956690260,18060,18070,18080,18060,190
20240910,151400,2953255390,18070,18120,18130,18070,109
20240910,151300,2951280610,18070,18150,18150,18060,182
20240910,151200,2947979440,18060,18050,18160,18050,218
20240910,151100,2944032470,18050,18060,18160,18050,457
20240910,151000,2935758390,18060,18050,18140,18050,306
20240910,150900,2930209810,18050,18080,18140,18050,307
20240910,150800,2924648960,18080,18040,18080,18040,166
20240910,150700,2921650210,18040,18030,18130,18030,258
20240910,150600,2916977130,18120,18030,18120,18030,195
20240910,150500,2913447870,18100,18020,18100,18020,125
20240910,150400,2911187720,18020,18020,18100,18020,146
20240910,150300,2908547850,18090,18020,18090,18020,291
20240910,150200,2903292060,18080,18040,18080,18020,197
20240910,150100,2899732740,18010,18030,18050,18010,122
20240910,150000,2897531640,18040,18040,18060,18000,111
20240910,145900,2895528750,18050,18000,18050,18000,141
20240910,145800,2892984940,18040,18000,18050,18000,147
20240910,145700,2890336330,18000,18040,18050,18000,107
20240910,145600,2888407070,18000,18000,18040,18000,238
20240910,145500,2884121240,18000,18040,18040,18000,82
20240910,145400,2882642600,18000,18000,18050,18000,214
20240910,145300,2878785100,17960,17960,18060,17960,201
20240910,145200,2875159250,17980,18000,18060,17950,712
20240910,145100,2862335830,18000,17980,18000,17980,103
20240910,145000,2860483210,17920,17920,17990,17920,125
20240910,144900,2858236310,17970,17920,17980,17920,96
20240910,144800,2856512940,18000,18000,18000,18000,33
20240910,144700,2855918940,18000,17990,18000,17910,158
20240910,144600,2853076840,17920,17910,17920,17900,82
20240910,144500,2851607820,18000,17990,18000,17960,115
20240910,144400,2849538690,17990,17920,17990,17910,384
20240910,144300,2842645820,17920,17910,17920,17910,65
20240910,144200,2841481630,17890,17920,17920,17890,52
20240910,144100,2840551200,17940,17890,17940,17890,23
20240910,144000,2840139470,17890,17910,17910,17890,101
20240910,143900,2838330980,17880,17910,17940,17880,125
20240910,143800,2836093230,17880,17850,17930,17850,163
20240910,143700,2833178700,17850,17940,17940,17850,358
20240910,143600,2826761200,17940,17930,17980,17930,122
20240910,143500,2824570910,17930,17930,17990,17930,25
20240910,143400,2824122600,17930,18000,18000,17930,696
20240910,143300,2811599680,18010,18010,18020,18000,295
20240910,143200,2806287370,18010,18010,18010,18010,94
20240910,143100,2804594430,18020,17990,18020,17990,226
20240910,143000,2800524750,17990,17990,18020,17970,284
20240910,142900,2795412400,17990,17960,18000,17960,522
20240910,142800,2786016830,17960,17990,18000,17920,184
20240910,142700,2782710630,18000,17960,18000,17960,295
20240910,142600,2777403570,17970,17960,18010,17960,221
20240910,142500,2773426600,17970,18000,18000,17930,167
20240910,142400,2770426360,18000,17970,18000,17910,309
20240910,142300,2764870700,17960,17890,17960,17890,531
20240910,142200,2755344540,17890,17890,17930,17890,571
20240910,142100,2745123530,17890,17870,17890,17860,266
20240910,142000,2740367940,17860,17870,17870,17860,87
20240910,141900,2738813770,17880,17870,17890,17850,59
20240910,141800,2737758990,17850,17870,17900,17850,202
20240910,141700,2734149460,17870,17860,17870,17850,79
20240910,141600,2732738340,17870,17880,17880,17860,30
20240910,141500,2732202450,17880,17840,17890,17840,496
20240910,141400,2723336190,17870,17840,17870,17840,117
20240910,141300,2721248100,17840,17830,17840,17820,372
20240910,141200,2714612180,17830,17830,17830,17820,102
20240910,141100,2712793630,17830,17810,17840,17800,233
20240910,141000,2708643870,17830,17800,17830,17800,231
20240910,140900,2704531440,17800,17800,17800,17800,11
20240910,140800,2704335640,17820,17820,17820,17790,196
20240910,140700,2700845250,17820,17810,17840,17790,2277
20240910,140600,2660287410,17830,17800,17830,17800,99
20240910,140500,2658522980,17830,17770,17830,17770,40
20240910,140400,2657812120,17800,17780,17830,17760,1258
20240910,140300,2635413040,17800,17800,17800,17750,89
20240910,140200,2633829340,17750,17740,17800,17740,1672
20240910,140100,2604077530,17740,17760,17760,17740,146
20240910,140000,2601484690,17770,17760,17770,17760,175
20240910,135900,2598376430,17780,17790,17800,17760,169
20240910,135800,2595369800,17800,17820,17820,17760,2741
20240910,135700,2546618080,17780,17750,17830,17750,4121
20240910,135600,2473329620,17740,17730,17740,17710,85
20240910,135500,2471822590,17720,17700,17730,17690,265
20240910,135400,2467128240,17730,17720,17740,17690,378
20240910,135300,2460428740,17710,17720,17720,17690,203
20240910,135200,2456832930,17720,17690,17730,17670,938
20240910,135100,2440244680,17690,17700,17730,17690,174
20240910,135000,2437163740,17730,17710,17730,17700,107
20240910,134900,2435269210,17710,17680,17710,17680,129
20240910,134800,2432985200,17710,17690,17720,17680,385
20240910,134700,2426168630,17680,17680,17680,17680,136
20240910,134600,2423764150,17680,17690,17690,17680,202
20240910,134500,2420192680,17680,17680,17690,17680,239
20240910,134400,2415967140,17700,17670,17700,17670,214
20240910,134300,2412182880,17690,17670,17690,17670,188
20240910,134200,2408858830,17670,17680,17710,17660,329
20240910,134100,2403041900,17670,17670,17670,17660,269
20240910,134000,2398289060,17670,17660,17670,17660,191
20240910,133900,2394915380,17660,17660,17670,17660,219
20240910,133800,2391045910,17670,17670,17670,17670,169
20240910,133700,2388059680,17670,17670,17670,17660,239
20240910,133600,2383836850,17670,17670,17670,17670,61
20240910,133500,2382758980,17670,17670,17670,17670,504
20240910,133400,2373853300,17670,17670,17680,17670,287
20240910,133300,2368781280,17670,17670,17680,17670,228
20240910,133200,2364752420,17670,17680,17680,17670,81
20240910,133100,2363320930,17680,17680,17680,17680,218
20240910,133000,2359466690,17680,17680,17680,17680,173
20240910,132900,2356408050,17680,17690,17690,17680,451
20240910,132800,2348433440,17690,17700,17700,17690,153
20240910,132700,2345726170,17700,17700,17710,17700,317
20240910,132600,2340115250,17700,17690,17700,17690,493
20240910,132500,2331393570,17690,17690,17700,17690,298
20240910,132400,2326121560,17690,17700,17700,17690,308
20240910,132300,2320671610,17700,17700,17710,17700,545
20240910,132200,2311025100,17700,17700,17700,17700,271
20240910,132100,2306228400,17700,17700,17700,17700,319
20240910,132000,2300582100,17700,17700,17700,17700,357
20240910,131900,2294263200,17700,17700,17710,17700,385
20240910,131800,2287448130,17700,17700,17700,17700,290
20240910,131700,2282315130,17700,17710,17710,17700,312
20240910,131600,2276792580,17700,17710,17710,17700,91
20240910,131500,2275181200,17700,17700,17710,17700,450
20240910,131400,2267214940,17710,17710,17710,17700,396
20240910,131300,2260204030,17700,17700,17710,17700,295
20240910,131200,2254982490,17700,17710,17710,17700,266
20240910,131100,2250273650,17710,17710,17720,17710,317
20240910,131000,2244659380,17710,17710,17710,17710,281
20240910,130900,2239682870,17710,17710,17720,17710,373
20240910,130800,2233077030,17710,17710,17710,17710,352
20240910,130700,2226843110,17710,17710,17710,17710,232
20240910,130600,2222734390,17710,17710,17730,17710,402
20240910,130500,2215612520,17710,17730,17730,17710,481
20240910,130400,2207090140,17740,17710,17740,17710,137
20240910,130300,2204662100,17770,17700,17790,17700,1284
20240910,130200,2181878920,17700,17700,17710,17700,227
20240910,130100,2177860430,17700,17700,17710,17700,470
20240910,130000,2169540840,17700,17700,17710,17700,180
20240910,125900,2166354830,17700,17700,17710,17700,326
20240910,125800,2160584020,17700,17710,17730,17700,197
20240910,125700,2157095940,17710,17700,17710,17700,235
20240910,125600,2152935160,17700,17700,17710,17700,136
20240910,125500,2150527260,17700,17700,17710,17700,200
20240910,125400,2146987060,17710,17710,17710,17700,153
20240910,125300,2144278700,17700,17710,17710,17700,250
20240910,125200,2139853470,17710,17700,17710,17700,196
20240910,125100,2136383540,17700,17700,17700,17700,192
20240910,125000,2132985140,17700,17700,17700,17700,97
20240910,124900,2131268240,17700,17700,17710,17700,154
20240910,124800,2128542290,17700,17700,17710,17700,124
20240910,124700,2126347480,17700,17700,17700,17700,210
20240910,124600,2122630480,17710,17700,17710,17700,113
20240910,124500,2120630080,17700,17700,17710,17700,278
20240910,124400,2115708170,17710,17700,17710,17700,141
20240910,124300,2113212430,17710,17710,17710,17700,133
20240910,124200,2110857200,17710,17710,17710,17710,107
20240910,124100,2108962230,17710,17710,17720,17710,170
20240910,124000,2105951490,17710,17710,17720,17710,186
20240910,123900,2102656910,17710,17710,17720,17710,155
20240910,123800,2099911800,17710,17710,17710,17710,133
20240910,123700,2097556370,17710,17710,17710,17710,201
20240910,123600,2093996660,17720,17710,17720,17710,671
20240910,123500,2082113190,17710,17710,17710,17710,185
20240910,123400,2078836840,17710,17710,17710,17710,80
20240910,123300,2077420040,17710,17730,17730,17710,265
20240910,123200,2072725030,17730,17720,17730,17720,41
20240910,123100,2071998480,17730,17720,17730,17720,242
20240910,123000,2067709890,17720,17720,17720,17720,152
20240910,122900,2065016450,17720,17720,17720,17720,110
20240910,122800,2063067250,17720,17720,17720,17720,158
20240910,122700,2060267490,17720,17720,17720,17720,199
20240910,122600,2056741210,17710,17720,17730,17710,1275
20240910,122500,2034149440,17720,17720,17730,17720,113
20240910,122400,2032147060,17720,17730,17730,17720,204
20240910,122300,2028532170,17720,17720,17730,17720,150
20240910,122200,2025874160,17730,17720,17730,17720,79
20240910,122100,2024474260,17720,17720,17730,17720,236
20240910,122000,2020292320,17720,17720,17730,17720,73
20240910,121900,2018998750,17720,17720,17730,17720,190
20240910,121800,2015631920,17720,17720,17730,17720,279
20240910,121700,2010686230,17720,17730,17730,17720,182
20240910,121600,2007460170,17730,17730,17740,17730,94
20240910,121500,2005793540,17730,17730,17730,17730,178
20240910,121400,2002637600,17730,17730,17730,17730,128
20240910,121300,2000368160,17730,17730,17730,17730,167
20240910,121200,1997407250,17730,17730,17730,17730,101
20240910,121100,1995616520,17730,17740,17740,17730,118
20240910,121000,1993524330,17740,17730,17740,17730,104
20240910,120900,1991680390,17730,17720,17730,17720,668
20240910,120800,1979842870,17720,17720,17720,17720,114
20240910,120700,1977822790,17720,17720,17730,17720,138
20240910,120600,1975377320,17720,17720,17730,17720,143
20240910,120500,1972842930,17730,17720,17730,17720,174
20240910,120400,1969758720,17730,17730,17730,17720,177
20240910,120300,1966620760,17730,17720,17730,17720,171
20240910,120200,1963590600,17720,17720,17730,17720,158
20240910,120100,1960790800,17730,17730,17760,17730,28
20240910,120000,1960294330,17720,17710,17720,17710,319
20240910,115900,1954644110,17710,17710,17720,17710,56
20240910,115800,1953652150,17710,17720,17730,17710,152
20240910,115700,1950959070,17720,17720,17760,17720,643
20240910,115600,1939564670,17710,17710,17720,17710,202
20240910,115500,1935986880,17720,17710,17720,17710,69
20240910,115400,1934764760,17710,17710,17720,17710,225
20240910,115300,1930779760,17710,17710,17710,17710,123
20240910,115200,1928601430,17710,17720,17720,17710,151
20240910,115100,1925926700,17710,17720,17730,17710,239
20240910,115000,1921691400,17720,17730,17740,17720,127
20240910,114900,1919440660,17730,17720,17730,17720,206
20240910,114800,1915789680,17720,17730,17760,17720,111
20240910,114700,1913821440,17730,17790,17790,17730,851
20240910,114600,1898709710,17780,17780,17780,17780,246
20240910,114500,1894335830,17790,17780,17790,17780,539
20240910,114400,1884752390,17790,17780,17790,17780,324
20240910,114300,1878991600,17790,17780,17790,17780,198
20240910,114200,1875470150,17780,17780,17780,17780,678
20240910,114100,1863415310,17780,17780,17780,17780,813
20240910,114000,1848960170,17780,17780,17800,17780,550
20240910,113900,1839176860,17780,17780,17780,17780,1121
20240910,113800,1819245480,17780,17790,17800,17780,510
20240910,113700,1810175760,17790,17790,17800,17790,171
20240910,113600,1807133650,17790,17790,17800,17790,1332
20240910,113500,1783437360,17790,17790,17800,17790,155
20240910,113400,1780679890,17790,17790,17800,17790,259
20240910,113300,1776071280,17790,17790,17790,17790,132
20240910,113200,1773723000,17790,17790,17790,17790,203
20240910,113100,1770111630,17790,17800,17800,17790,3920
20240910,113000,1700352620,17800,17800,17810,17800,209
20240910,112900,1696632360,17800,17810,17810,17800,550
20240910,112800,1686839090,17810,17810,17820,17810,195
20240910,112700,1683366090,17810,17820,17820,17810,82
20240910,112600,1681905630,17810,17810,17810,17810,479
20240910,112500,1673374640,17810,17820,17820,17810,96
20240910,112400,1671664700,17810,17810,17810,17810,188
20240910,112300,1668316420,17810,17820,17820,17810,598
20240910,112200,1657664540,17820,17830,17830,17820,705
20240910,112100,1645100980,17820,17820,17830,17820,618
20240910,112000,1634088210,17820,17830,17830,17820,2169
20240910,111900,1595415380,17830,17830,17830,17830,294
20240910,111800,1590173360,17830,17850,17850,17830,114
20240910,111700,1588140060,17840,17840,17840,17840,435
20240910,111600,1580379660,17850,17840,17850,17840,367
20240910,111500,1573830730,17850,17840,17850,17840,529
20240910,111400,1564391870,17840,17850,17850,17840,449
20240910,111300,1556379300,17850,17850,17850,17850,122
20240910,111200,1554201600,17850,17850,17860,17850,295
20240910,111100,1548934700,17850,17850,17850,17850,177
20240910,111000,1545775250,17850,17850,17850,17850,292
20240910,110900,1540563050,17850,17860,17860,17850,267
20240910,110800,1535795880,17860,17860,17860,17860,244
20240910,110700,1531438040,17860,17870,17870,17860,198
20240910,110600,1527901650,17860,17860,17870,17860,241
20240910,110500,1523597290,17860,17860,17860,17860,316
20240910,110400,1517953530,17860,17860,17860,17860,542
20240910,110300,1508273410,17870,17860,17870,17850,433
20240910,110200,1500542080,17860,17850,17860,17850,572
20240910,110100,1490328880,17850,17850,17860,17850,591
20240910,110000,1479779130,17850,17850,17860,17850,332
20240910,105900,1473852920,17850,17850,17860,17850,671
20240910,105800,1461874920,17850,17850,17860,17850,924
20240910,105700,1445378240,17850,17850,17850,17850,454
20240910,105600,1437274340,17850,17860,17860,17850,1599
20240910,105500,1408720790,17860,17860,17870,17860,521
20240910,105400,1399415700,17860,17860,17860,17860,558
20240910,105300,1389449820,17860,17860,17870,17860,715
20240910,105200,1376679420,17860,17860,17860,17860,237
20240910,105100,1372446600,17860,17860,17860,17860,299
20240910,105000,1367106460,17860,17880,17890,17860,410
20240910,104900,1359778660,17880,17880,17890,17880,324
20240910,104800,1353985530,17880,17870,17880,17870,719
20240910,104700,1341136630,17870,17860,17870,17860,614
20240910,104600,1330170030,17860,17860,17860,17860,328
20240910,104500,1324311950,17860,17860,17870,17860,283
20240910,104400,1319257320,17860,17870,17870,17860,276
20240910,104300,1314327200,17870,17870,17870,17860,1658
20240910,104200,1284700600,17870,17870,17880,17870,448
20240910,104100,1276694610,17870,17880,17880,17870,597
20240910,104000,1266024970,17880,17880,17880,17880,273
20240910,103900,1261143730,17880,17880,17890,17880,394
20240910,103800,1254098960,17880,17880,17890,17880,267
20240910,103700,1249324890,17880,17890,17890,17880,372
20240910,103600,1242673430,17890,17880,17890,17880,337
20240910,103500,1236647080,17880,17880,17890,17870,391
20240910,103400,1229655950,17880,17870,17890,17870,555
20240910,103300,1219735620,17870,17880,17880,17870,405
20240910,103200,1212498250,17870,17870,17880,17870,454
20240910,103100,1204385240,17870,17870,17880,17870,437
20240910,103000,1196576020,17870,17870,17880,17870,1374
20240910,102900,1172022610,17870,17870,17880,17870,318
20240910,102800,1166339910,17870,17870,17880,17870,724
20240910,102700,1153401880,17870,17880,17880,17870,306
20240910,102600,1147932640,17870,17890,17890,17870,175
20240910,102500,1144805170,17880,17870,17880,17870,284
20240910,102400,1139729600,17870,17880,17880,17870,434
20240910,102300,1131973160,17870,17870,17870,17870,193
20240910,102200,1128524250,17880,17890,17890,17870,3771
20240910,102100,1061108410,17890,17900,17900,17880,785
20240910,102000,1047066980,17910,17900,17910,17900,4496
20240910,101900,966588430,17900,17910,17910,17900,344
20240910,101800,960429920,17910,17900,17910,17900,514
20240910,101700,951227250,17900,17910,17920,17900,217
20240910,101600,947341390,17920,17910,17920,17900,2277
20240910,101500,906574950,17910,17910,17920,17910,259
20240910,101400,901936120,17910,17910,17920,17910,764
20240910,101300,888249200,17920,17920,17920,17910,532
20240910,101200,878716640,17910,17920,18000,17910,382
20240910,101100,871873950,18030,17910,18030,17900,112
20240910,101000,869865690,17910,17920,17920,17910,364
20240910,100900,863344720,17930,17940,17940,17930,163
20240910,100800,860421830,17930,17960,18000,17910,650
20240910,100700,848764900,17960,18000,18010,17960,6512
20240910,100600,731633260,18010,18010,18010,18000,363
20240910,100500,725098850,18000,18010,18030,18000,880
20240910,100400,709250620,18010,18060,18060,18010,6964
20240910,100300,583627330,18070,18070,18070,18060,816
20240910,100200,568883860,18070,18100,18100,18070,154
20240910,100100,566100990,18100,18070,18100,18070,27
20240910,100000,565613070,18070,18070,18070,18070,73
20240910,095900,564293960,18070,18070,18130,18070,70
20240910,095800,563029000,18070,18070,18100,18070,24
20240910,095700,562595020,18070,18070,18100,18070,164
20240910,095600,559631240,18070,18070,18070,18070,159
20240910,095500,556758110,18070,18070,18080,18070,676
20240910,095400,544542640,18140,18070,18140,18070,112
20240910,095300,542512940,18070,18080,18080,18070,53
20240910,095200,541554830,18070,18150,18150,18070,2189
20240910,095100,501968020,18180,18100,18180,18100,88
20240910,095000,500371470,18130,18090,18130,18080,162
20240910,094900,497438680,18080,18080,18080,18080,119
20240910,094800,495287160,18080,18080,18080,18080,26
20240910,094700,494817080,18080,18100,18100,18080,295
20240910,094600,489478080,18110,18110,18110,18110,39
20240910,094500,488771790,18100,18090,18100,18090,53
20240910,094400,487812500,18090,18090,18090,18090,19
20240910,094300,487468790,18080,18050,18080,18050,131
20240910,094200,485102890,18050,18050,18060,18050,58
20240910,094100,484055940,18050,18000,18050,17990,1140
20240910,094000,463521170,18000,17970,18000,17970,74
20240910,093900,462190060,17960,17960,17960,17950,134
20240910,093800,459783970,17960,17980,17980,17950,57
20240910,093700,458760720,18000,17930,18000,17930,294
20240910,093600,453486780,17930,17900,17930,17900,69
20240910,093500,452251650,17890,17890,17900,17890,2335
20240910,093400,410476090,17880,17880,17940,17880,302
20240910,093300,405075660,17940,17890,17940,17880,85
20240910,093200,403555470,17880,17870,17940,17870,36
20240910,093100,402911830,17870,18020,18020,17860,667
20240910,093000,390995130,18030,17970,18030,17880,401
20240910,092900,383815770,17970,17920,18040,17890,671
20240910,092800,371800320,17920,17960,17960,17900,205
20240910,092700,368126530,17960,17970,17980,17960,42
20240910,092600,367371730,17970,17970,17980,17970,185
20240910,092500,364047180,17970,17860,17990,17860,214
20240910,092400,360211900,17850,18040,18040,17850,7885
20240910,092300,218293620,18040,18040,18050,18040,130
20240910,092200,215948400,18040,18040,18100,18030,168
20240910,092100,212917620,18120,18070,18120,18050,1040
20240910,092000,194138470,18120,18120,18120,18070,223
20240910,091900,190107860,18070,18070,18120,18070,92
20240910,091800,188445110,18120,18080,18140,18070,100
20240910,091700,186636110,18140,18080,18140,18080,81
20240910,091600,185171140,18080,18080,18090,18080,24
20240910,091500,184737200,18150,18060,18250,18060,518
20240910,091400,175339260,18050,18050,18080,18050,204
20240910,091300,171657030,18050,18090,18100,18040,1556
20240910,091200,143552620,18080,18260,18260,18080,1139
20240910,091100,122900620,18150,18250,18260,18150,520
20240910,091000,113410950,18260,18120,18260,18110,650
20240910,090900,101601140,18120,18110,18170,18110,91
20240910,090800,99952360,18170,18060,18170,18060,133
20240910,090700,97544530,18050,18270,18270,18000,2148
20240910,090600,58506110,18270,18300,18350,18250,342
20240910,090500,52240250,18300,18370,18370,18300,110
20240910,090400,50224610,18250,18380,18380,18250,108
20240910,090300,48247390,18390,18260,18390,18260,480
20240910,090200,39472190,18400,18350,18410,18280,320
20240910,090100,33611490,18410,18340,18410,18340,42
20240910,090000,32841070,18430,18440,18440,18310,1753