KissMeData/033240/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,191400,1811378990,17900,17900,17900,17900,1571
20240913,191300,1811378990,17900,17900,17900,17900,0
20240913,191200,1811378990,17900,17900,17900,17900,0
20240913,191100,1811378990,17900,17900,17900,17900,0
20240913,191000,1811378990,17900,17900,17900,17900,0
20240913,190900,1811378990,17900,17900,17900,17900,0
20240913,190800,1811378990,17900,17900,17900,17900,0
20240913,190700,1811378990,17900,17900,17900,17900,0
20240913,190600,1811378990,17900,17900,17900,17900,0
20240913,190500,1811378990,17900,17900,17900,17900,0
20240913,190400,1811378990,17900,17900,17900,17900,0
20240913,190300,1811378990,17900,17900,17900,17900,0
20240913,190200,1811378990,17900,17900,17900,17900,0
20240913,190100,1811378990,17900,17900,17900,17900,0
20240913,190000,1811378990,17900,17900,17900,17900,0
20240913,185900,1811378990,17900,17900,17900,17900,0
20240913,185800,1811378990,17900,17900,17900,17900,0
20240913,185700,1811378990,17900,17900,17900,17900,0
20240913,185600,1811378990,17900,17900,17900,17900,0
20240913,185500,1811378990,17900,17900,17900,17900,0
20240913,185400,1811378990,17900,17900,17900,17900,0
20240913,185300,1811378990,17900,17900,17900,17900,0
20240913,185200,1811378990,17900,17900,17900,17900,0
20240913,185100,1811378990,17900,17900,17900,17900,0
20240913,185000,1811378990,17900,17900,17900,17900,0
20240913,184900,1811378990,17900,17900,17900,17900,0
20240913,184800,1811378990,17900,17900,17900,17900,0
20240913,184700,1811378990,17900,17900,17900,17900,0
20240913,184600,1811378990,17900,17900,17900,17900,0
20240913,184500,1811378990,17900,17900,17900,17900,0
20240913,184400,1811378990,17900,17900,17900,17900,1571
20240913,184300,1811378990,17900,17900,17900,17900,0
20240913,184200,1811378990,17900,17900,17900,17900,0
20240913,184100,1811378990,17900,17900,17900,17900,0
20240913,184000,1811378990,17900,17900,17900,17900,0
20240913,183900,1811378990,17900,17900,17900,17900,0
20240913,183800,1811378990,17900,17900,17900,17900,0
20240913,183700,1811378990,17900,17900,17900,17900,0
20240913,183600,1811378990,17900,17900,17900,17900,0
20240913,183500,1811378990,17900,17900,17900,17900,0
20240913,183400,1811378990,17900,17900,17900,17900,0
20240913,183300,1811378990,17900,17900,17900,17900,0
20240913,183200,1811378990,17900,17900,17900,17900,0
20240913,183100,1811378990,17900,17900,17900,17900,0
20240913,183000,1811378990,17900,17900,17900,17900,0
20240913,182900,1811378990,17900,17900,17900,17900,0
20240913,182800,1811378990,17900,17900,17900,17900,0
20240913,182700,1811378990,17900,17900,17900,17900,0
20240913,182600,1811378990,17900,17900,17900,17900,0
20240913,182500,1811378990,17900,17900,17900,17900,0
20240913,182400,1811378990,17900,17900,17900,17900,0
20240913,182300,1811378990,17900,17900,17900,17900,0
20240913,182200,1811378990,17900,17900,17900,17900,0
20240913,182100,1811378990,17900,17900,17900,17900,0
20240913,182000,1811378990,17900,17900,17900,17900,0
20240913,181900,1811378990,17900,17900,17900,17900,0
20240913,181800,1811378990,17900,17900,17900,17900,0
20240913,181700,1811378990,17900,17900,17900,17900,0
20240913,181600,1811378990,17900,17900,17900,17900,0
20240913,181500,1811378990,17900,17900,17900,17900,0
20240913,181400,1811378990,17900,17900,17900,17900,1571
20240913,181300,1811378990,17900,17900,17900,17900,0
20240913,181200,1811378990,17900,17900,17900,17900,0
20240913,181100,1811378990,17900,17900,17900,17900,0
20240913,181000,1811378990,17900,17900,17900,17900,0
20240913,180900,1811378990,17900,17900,17900,17900,0
20240913,180800,1811378990,17900,17900,17900,17900,0
20240913,180700,1811378990,17900,17900,17900,17900,0
20240913,180600,1811378990,17900,17900,17900,17900,0
20240913,180500,1811378990,17900,17900,17900,17900,0
20240913,180400,1811378990,17900,17900,17900,17900,0
20240913,180300,1811378990,17900,17900,17900,17900,0
20240913,180200,1811378990,17900,17900,17900,17900,0
20240913,180100,1811378990,17900,17900,17900,17900,0
20240913,180000,1811378990,17900,17900,17900,17900,0
20240913,175900,1811378990,17900,17900,17900,17900,0
20240913,175800,1811378990,17900,17900,17900,17900,0
20240913,175700,1811378990,17900,17900,17900,17900,0
20240913,175600,1811378990,17900,17900,17900,17900,0
20240913,175500,1811378990,17900,17900,17900,17900,0
20240913,175400,1811378990,17900,17900,17900,17900,0
20240913,175300,1811378990,17900,17900,17900,17900,0
20240913,175200,1811378990,17900,17900,17900,17900,0
20240913,175100,1811378990,17900,17900,17900,17900,0
20240913,175000,1811378990,17900,17900,17900,17900,0
20240913,174900,1811378990,17900,17900,17900,17900,0
20240913,174800,1811378990,17900,17900,17900,17900,0
20240913,174700,1811378990,17900,17900,17900,17900,0
20240913,174600,1811378990,17900,17900,17900,17900,0
20240913,174500,1811378990,17900,17900,17900,17900,0
20240913,174400,1811378990,17900,17900,17900,17900,1571
20240913,174300,1811378990,17900,17900,17900,17900,0
20240913,174200,1811378990,17900,17900,17900,17900,0
20240913,174100,1811378990,17900,17900,17900,17900,0
20240913,174000,1811378990,17900,17900,17900,17900,0
20240913,173900,1811378990,17900,17900,17900,17900,0
20240913,173800,1811378990,17900,17900,17900,17900,0
20240913,173700,1811378990,17900,17900,17900,17900,0
20240913,173600,1811378990,17900,17900,17900,17900,0
20240913,173500,1811378990,17900,17900,17900,17900,0
20240913,173400,1811378990,17900,17900,17900,17900,0
20240913,173300,1811378990,17900,17900,17900,17900,0
20240913,173200,1811378990,17900,17900,17900,17900,0
20240913,173100,1811378990,17900,17900,17900,17900,0
20240913,173000,1811378990,17900,17900,17900,17900,0
20240913,172900,1811378990,17900,17900,17900,17900,0
20240913,172800,1811378990,17900,17900,17900,17900,0
20240913,172700,1811378990,17900,17900,17900,17900,0
20240913,172600,1811378990,17900,17900,17900,17900,0
20240913,172500,1811378990,17900,17900,17900,17900,0
20240913,172400,1811378990,17900,17900,17900,17900,0
20240913,172300,1811378990,17900,17900,17900,17900,0
20240913,172200,1811378990,17900,17900,17900,17900,0
20240913,172100,1811378990,17900,17900,17900,17900,0
20240913,172000,1811378990,17900,17900,17900,17900,0
20240913,171900,1811378990,17900,17900,17900,17900,0
20240913,171800,1811378990,17900,17900,17900,17900,0
20240913,171700,1811378990,17900,17900,17900,17900,0
20240913,171600,1811378990,17900,17900,17900,17900,0
20240913,171500,1811378990,17900,17900,17900,17900,0
20240913,171400,1811378990,17900,17900,17900,17900,1571
20240913,171300,1811378990,17900,17900,17900,17900,0
20240913,171200,1811378990,17900,17900,17900,17900,0
20240913,171100,1811378990,17900,17900,17900,17900,0
20240913,171000,1811378990,17900,17900,17900,17900,0
20240913,170900,1811378990,17900,17900,17900,17900,0
20240913,170800,1811378990,17900,17900,17900,17900,0
20240913,170700,1811378990,17900,17900,17900,17900,0
20240913,170600,1811378990,17900,17900,17900,17900,0
20240913,170500,1811378990,17900,17900,17900,17900,0
20240913,170400,1811378990,17900,17900,17900,17900,0
20240913,170300,1811378990,17900,17900,17900,17900,0
20240913,170200,1811378990,17900,17900,17900,17900,0
20240913,170100,1811378990,17900,17900,17900,17900,0
20240913,170000,1811378990,17900,17900,17900,17900,0
20240913,165900,1811378990,17900,17900,17900,17900,0
20240913,165800,1811378990,17900,17900,17900,17900,0
20240913,165700,1811378990,17900,17900,17900,17900,0
20240913,165600,1811378990,17900,17900,17900,17900,0
20240913,165500,1811378990,17900,17900,17900,17900,0
20240913,165400,1811378990,17900,17900,17900,17900,0
20240913,165300,1811378990,17900,17900,17900,17900,0
20240913,165200,1811378990,17900,17900,17900,17900,0
20240913,165100,1811378990,17900,17900,17900,17900,0
20240913,165000,1811378990,17900,17900,17900,17900,0
20240913,164900,1811378990,17900,17900,17900,17900,0
20240913,164800,1811378990,17900,17900,17900,17900,0
20240913,164700,1811378990,17900,17900,17900,17900,0
20240913,164600,1811378990,17900,17900,17900,17900,0
20240913,164500,1811378990,17900,17900,17900,17900,0
20240913,164400,1811378990,17900,17900,17900,17900,1571
20240913,164300,1811378990,17900,17900,17900,17900,0
20240913,164200,1811378990,17900,17900,17900,17900,0
20240913,164100,1811378990,17900,17900,17900,17900,0
20240913,164000,1811378990,17900,17900,17900,17900,0
20240913,163900,1811378990,17900,17900,17900,17900,0
20240913,163800,1811378990,17900,17900,17900,17900,0
20240913,163700,1811378990,17900,17900,17900,17900,0
20240913,163600,1811378990,17900,17900,17900,17900,0
20240913,163500,1811378990,17900,17900,17900,17900,0
20240913,163400,1811378990,17900,17900,17900,17900,0
20240913,163300,1811378990,17900,17900,17900,17900,0
20240913,163200,1811378990,17900,17900,17900,17900,0
20240913,163100,1811378990,17900,17900,17900,17900,0
20240913,163000,1811378990,17900,17900,17900,17900,0
20240913,162900,1811378990,17900,17900,17900,17900,0
20240913,162800,1811378990,17900,17900,17900,17900,0
20240913,162700,1811378990,17900,17900,17900,17900,0
20240913,162600,1811378990,17900,17900,17900,17900,0
20240913,162500,1811378990,17900,17900,17900,17900,0
20240913,162400,1811378990,17900,17900,17900,17900,0
20240913,162300,1811378990,17900,17900,17900,17900,0
20240913,162200,1811378990,17900,17900,17900,17900,0
20240913,162100,1811378990,17900,17900,17900,17900,0
20240913,162000,1811378990,17900,17900,17900,17900,0
20240913,161900,1811378990,17900,17900,17900,17900,0
20240913,161800,1811378990,17900,17900,17900,17900,0
20240913,161700,1811378990,17900,17900,17900,17900,0
20240913,161600,1811378990,17900,17900,17900,17900,0
20240913,161500,1811378990,17900,17900,17900,17900,0
20240913,161400,1811378990,17900,17900,17900,17900,1571
20240913,161300,1811378990,17900,17900,17900,17900,0
20240913,161200,1811378990,17900,17900,17900,17900,0
20240913,161100,1811378990,17900,17900,17900,17900,0
20240913,161000,1811378990,17900,17900,17900,17900,0
20240913,160900,1811378990,17900,17900,17900,17900,0
20240913,160800,1811378990,17900,17900,17900,17900,0
20240913,160700,1811378990,17900,17900,17900,17900,0
20240913,160600,1811378990,17900,17900,17900,17900,0
20240913,160500,1811378990,17900,17900,17900,17900,0
20240913,160400,1811378990,17900,17900,17900,17900,0
20240913,160300,1811378990,17900,17900,17900,17900,0
20240913,160200,1811378990,17900,17900,17900,17900,0
20240913,160100,1811378990,17900,17900,17900,17900,0
20240913,160000,1811378990,17900,17900,17900,17900,0
20240913,155900,1811378990,17900,17900,17900,17900,0
20240913,155800,1811378990,17900,17900,17900,17900,0
20240913,155700,1811378990,17900,17900,17900,17900,0
20240913,155600,1811378990,17900,17900,17900,17900,0
20240913,155500,1811378990,17900,17900,17900,17900,0
20240913,155400,1811378990,17900,17900,17900,17900,0
20240913,155300,1811378990,17900,17900,17900,17900,0
20240913,155200,1811378990,17900,17900,17900,17900,0
20240913,155100,1811378990,17900,17900,17900,17900,0
20240913,155000,1811378990,17900,17900,17900,17900,0
20240913,154900,1811378990,17900,17900,17900,17900,0
20240913,154800,1811378990,17900,17900,17900,17900,0
20240913,154700,1811378990,17900,17900,17900,17900,0
20240913,154600,1811378990,17900,17900,17900,17900,0
20240913,154500,1811378990,17900,17900,17900,17900,0
20240913,154400,1811378990,17900,17900,17900,17900,1571
20240913,154300,1811378990,17900,17900,17900,17900,0
20240913,154200,1811378990,17900,17900,17900,17900,0
20240913,154100,1811378990,17900,17900,17900,17900,0
20240913,154000,1811378990,17900,17900,17900,17900,0
20240913,153900,1811378990,17900,17900,17900,17900,0
20240913,153800,1811378990,17900,17900,17900,17900,0
20240913,153700,1811378990,17900,17900,17900,17900,0
20240913,153600,1811378990,17900,17900,17900,17900,0
20240913,153500,1811378990,17900,17900,17900,17900,0
20240913,153400,1811378990,17900,17900,17900,17900,0
20240913,153300,1811378990,17900,17900,17900,17900,0
20240913,153200,1811378990,17900,17900,17900,17900,0
20240913,153100,1811378990,17900,17900,17900,17900,0
20240913,153000,1811378990,17900,17900,17900,17900,1571
20240913,152900,1783258090,17900,17900,17900,17900,0
20240913,152800,1783258090,17900,17900,17900,17900,0
20240913,152700,1783258090,17900,17900,17900,17900,0
20240913,152600,1783258090,17900,17900,17900,17900,0
20240913,152500,1783258090,17900,17900,17900,17900,0
20240913,152400,1783258090,17900,17900,17900,17900,0
20240913,152300,1783258090,17900,17900,17900,17900,0
20240913,152200,1783258090,17900,17900,17900,17900,0
20240913,152100,1783258090,17900,17900,17900,17900,0
20240913,152000,1783258090,17900,17900,17900,17900,0
20240913,151900,1783258090,17900,17900,17920,17900,417
20240913,151800,1775789620,17920,17850,17920,17800,1501
20240913,151700,1749055020,17850,17830,17960,17830,1160
20240913,151600,1728284360,17870,17840,17870,17830,269
20240913,151500,1723479510,17830,17820,17850,17800,318
20240913,151400,1717810180,17800,17820,17820,17800,28
20240913,151300,1717311500,17800,17840,17840,17800,402
20240913,151200,1710151230,17810,17840,17850,17810,132
20240913,151100,1707797650,17830,17820,17830,17820,100
20240913,151000,1706015280,17820,17820,17830,17820,140
20240913,150900,1703519880,17840,17830,17840,17820,188
20240913,150800,1700166980,17830,17800,17830,17800,348
20240913,150700,1693966000,17800,17800,17820,17800,112
20240913,150600,1691972320,17800,17800,17820,17800,344
20240913,150500,1685846990,17780,17790,17800,17780,261
20240913,150400,1681202110,17780,17800,17800,17780,222
20240913,150300,1677253410,17800,17770,17800,17770,217
20240913,150200,1673395320,17780,17750,17780,17750,184
20240913,150100,1670127420,17750,17760,17770,17750,102
20240913,150000,1668316270,17760,17770,17780,17760,23
20240913,145900,1667907760,17770,17750,17770,17750,181
20240913,145800,1664692360,17750,17790,17800,17750,553
20240913,145700,1654875110,17800,17790,17800,17780,283
20240913,145600,1649840080,17790,17770,17790,17760,482
20240913,145500,1641276320,17780,17770,17800,17770,106
20240913,145400,1639391250,17780,17790,17790,17780,123
20240913,145300,1637203800,17770,17790,17790,17770,48
20240913,145200,1636349920,17780,17780,17780,17780,160
20240913,145100,1633505120,17790,17790,17790,17790,42
20240913,145000,1632757940,17800,17790,17810,17780,155
20240913,144900,1629999680,17800,17790,17800,17780,259
20240913,144800,1625392460,17790,17790,17800,17770,56
20240913,144700,1624396640,17790,17780,17790,17770,316
20240913,144600,1618778140,17780,17790,17800,17780,137
20240913,144500,1616341290,17780,17790,17800,17780,168
20240913,144400,1613352460,17800,17820,17820,17800,93
20240913,144300,1611696400,17800,17830,17830,17800,139
20240913,144200,1609219790,17820,17800,17820,17800,280
20240913,144100,1604233020,17800,17800,17810,17760,186
20240913,144000,1600923670,17790,17760,17790,17760,235
20240913,143900,1596745410,17760,17760,17780,17760,102
20240913,143800,1594933170,17770,17760,17770,17760,141
20240913,143700,1592428400,17740,17740,17740,17740,42
20240913,143600,1591683320,17770,17740,17790,17740,84
20240913,143500,1590191870,17730,17770,17780,17730,191
20240913,143400,1586797510,17780,17770,17780,17730,308
20240913,143300,1581325980,17770,17770,17770,17770,122
20240913,143200,1579158040,17770,17760,17790,17760,170
20240913,143100,1576136040,17760,17730,17760,17710,654
20240913,143000,1564540730,17730,17760,17770,17720,763
20240913,142900,1551006680,17730,17750,17760,17730,322
20240913,142800,1545293050,17780,17750,17780,17740,587
20240913,142700,1534864640,17730,17760,17760,17730,91
20240913,142600,1533250640,17750,17720,17750,17720,920
20240913,142500,1516946110,17720,17740,17770,17720,229
20240913,142400,1512885450,17810,17720,17810,17720,450
20240913,142300,1504898320,17750,17720,17760,17720,109
20240913,142200,1502965670,17720,17730,17730,17720,396
20240913,142100,1495945560,17750,17760,17760,17730,320
20240913,142000,1490265990,17730,17740,17740,17730,70
20240913,141900,1489024880,17750,17750,17750,17740,186
20240913,141800,1485724250,17750,17760,17760,17750,92
20240913,141700,1484090940,17760,17770,17770,17760,146
20240913,141600,1481497830,17760,17760,17760,17760,143
20240913,141500,1478958150,17760,17770,17770,17760,146
20240913,141400,1476364950,17760,17760,17780,17760,247
20240913,141300,1471975940,17780,17760,17780,17760,74
20240913,141200,1470661680,17790,17800,17810,17760,386
20240913,141100,1463791450,17800,17770,17800,17760,276
20240913,141000,1458881350,17770,17770,17820,17770,199
20240913,140900,1455342710,17800,17790,17800,17760,160
20240913,140800,1452496830,17760,17810,17810,17760,91
20240913,140700,1450879620,17800,17810,17830,17760,269
20240913,140600,1446089710,17760,17790,17800,17760,264
20240913,140500,1441395670,17760,17780,17790,17760,93
20240913,140400,1439743340,17780,17770,17780,17750,212
20240913,140300,1435976410,17770,17750,17780,17750,133
20240913,140200,1433614850,17780,17800,17800,17750,114
20240913,140100,1431587800,17790,17770,17790,17740,206
20240913,140000,1427927460,17770,17800,17800,17740,227
20240913,135900,1423891780,17740,17740,17790,17740,1992
20240913,135800,1388513920,17760,17770,17770,17740,156
20240913,135700,1385742840,17770,17740,17770,17740,162
20240913,135600,1382865570,17790,17780,17790,17720,231
20240913,135500,1378761040,17780,17720,17780,17720,246
20240913,135400,1374396420,17720,17740,17740,17720,1093
20240913,135300,1355027810,17750,17760,17770,17730,621
20240913,135200,1344001410,17760,17730,17760,17720,316
20240913,135100,1338399390,17720,17730,17740,17720,252
20240913,135000,1333932910,17720,17740,17750,17720,199
20240913,134900,1330403810,17750,17720,17750,17720,233
20240913,134800,1326271050,17730,17700,17730,17700,344
20240913,134700,1320176250,17690,17710,17730,17690,4180
20240913,134600,1246200020,17710,17710,17720,17700,766
20240913,134500,1232639550,17700,17710,17720,17700,116
20240913,134400,1230585530,17710,17700,17710,17700,120
20240913,134300,1228461320,17710,17710,17710,17710,239
20240913,134200,1224228630,17710,17700,17710,17700,111
20240913,134100,1222263520,17710,17710,17710,17710,170
20240913,134000,1219252820,17700,17710,17710,17700,170
20240913,133900,1216243700,17700,17700,17700,17700,132
20240913,133800,1213907300,17700,17710,17710,17700,197
20240913,133700,1210419960,17700,17730,17730,17700,114
20240913,133600,1208400840,17730,17700,17730,17700,268
20240913,133500,1203655890,17700,17700,17710,17700,112
20240913,133400,1201673440,17710,17710,17710,17700,177
20240913,133300,1198540100,17700,17700,17710,17700,179
20240913,133200,1195371300,17700,17700,17700,17700,175
20240913,133100,1192273800,17700,17710,17710,17700,163
20240913,133000,1189388070,17720,17700,17720,17700,104
20240913,132900,1187546670,17700,17700,17730,17700,270
20240913,132800,1182765440,17700,17700,17700,17700,148
20240913,132700,1180145840,17700,17710,17710,17700,52
20240913,132600,1179225420,17700,17710,17710,17700,288
20240913,132500,1174127530,17710,17710,17720,17700,179
20240913,132400,1170957380,17710,17700,17710,17700,113
20240913,132300,1168956650,17710,17700,17710,17700,188
20240913,132200,1165628510,17700,17710,17710,17700,175
20240913,132100,1162529760,17710,17710,17720,17710,155
20240913,132000,1159784690,17710,17710,17720,17710,82
20240913,131900,1158332460,17710,17710,17710,17710,115
20240913,131800,1156295810,17710,17710,17720,17710,295
20240913,131700,1151070360,17710,17720,17720,17710,116
20240913,131600,1149015120,17720,17720,17720,17720,89
20240913,131500,1147438040,17720,17720,17720,17720,215
20240913,131400,1143628240,17720,17730,17730,17720,386
20240913,131300,1136785100,17740,17750,17750,17730,245
20240913,131200,1132438280,17740,17740,17740,17740,101
20240913,131100,1130646540,17780,17740,17780,17730,115
20240913,131000,1128604880,17810,17800,17810,17800,10
20240913,130900,1128426800,17800,17740,17800,17730,941
20240913,130800,1111721170,17730,17730,17730,17730,105
20240913,130700,1109859520,17730,17730,17740,17730,151
20240913,130600,1107181630,17730,17710,17730,17710,40
20240913,130500,1106472450,17710,17730,17730,17710,179
20240913,130400,1103299960,17720,17720,17730,17720,80
20240913,130300,1101882070,17730,17730,17740,17710,142
20240913,130200,1099365870,17710,17720,17730,17710,64
20240913,130100,1098232200,17720,17720,17730,17720,249
20240913,130000,1093819640,17720,17740,17740,17720,182
20240913,125900,1090593980,17740,17740,17740,17740,6
20240913,125800,1090487540,17730,17740,17740,17730,151
20240913,125700,1087810000,17740,17740,17750,17740,148
20240913,125600,1085184380,17730,17740,17740,17730,100
20240913,125500,1083410800,17740,17760,17760,17740,105
20240913,125400,1081547760,17750,17760,17760,17750,86
20240913,125300,1080021250,17760,17770,17770,17760,90
20240913,125200,1078422360,17780,17770,17780,17770,29
20240913,125100,1077906840,17770,17760,17770,17750,256
20240913,125000,1073361420,17760,17760,17760,17760,43
20240913,124900,1072597740,17780,17770,17780,17770,68
20240913,124800,1071389170,17780,17780,17780,17780,192
20240913,124700,1067975410,17790,17770,17800,17770,75
20240913,124600,1066641080,17750,17750,17760,17750,128
20240913,124500,1064368650,17770,17740,17770,17740,198
20240913,124400,1060853710,17740,17730,17760,17730,265
20240913,124300,1056152460,17750,17750,17760,17750,100
20240913,124200,1054377430,17760,17750,17760,17750,2
20240913,124100,1054341920,17750,17760,17770,17750,94
20240913,124000,1052672950,17760,17780,17780,17750,171
20240913,123900,1049636630,17720,17720,17720,17720,41
20240913,123800,1048910110,17800,17740,17800,17740,116
20240913,123700,1046847640,17740,17740,17750,17740,260
20240913,123600,1042235230,17770,17720,17770,17720,91
20240913,123500,1040620260,17760,17760,17760,17760,61
20240913,123400,1039536900,17760,17720,17760,17710,184
20240913,123300,1036275150,17720,17720,17730,17720,149
20240913,123200,1033634860,17730,17730,17730,17720,92
20240913,123100,1032003990,17730,17730,17730,17730,16
20240913,123000,1031720310,17720,17720,17720,17710,244
20240913,122900,1027396960,17720,17710,17720,17710,94
20240913,122800,1025731490,17710,17720,17720,17710,33
20240913,122700,1025147050,17710,17720,17720,17710,169
20240913,122600,1022153660,17710,17710,17720,17710,161
20240913,122500,1019301790,17710,17710,17720,17710,123
20240913,122400,1017123240,17700,17690,17700,17690,148
20240913,122300,1014503840,17690,17690,17700,17690,197
20240913,122200,1011018820,17690,17700,17700,17690,113
20240913,122100,1009019000,17710,17710,17710,17710,1
20240913,122000,1009001290,17700,17700,17700,17700,163
20240913,121900,1006116190,17700,17710,17710,17700,88
20240913,121800,1004558130,17720,17710,17720,17710,64
20240913,121700,1003424480,17720,17720,17730,17710,109
20240913,121600,1001493180,17710,17710,17710,17700,168
20240913,121500,998518740,17710,17710,17710,17700,133
20240913,121400,996164150,17710,17710,17710,17710,47
20240913,121300,995331780,17710,17710,17710,17700,102
20240913,121200,993525780,17700,17700,17710,17700,201
20240913,121100,989967320,17700,17710,17710,17700,240
20240913,121000,985717670,17710,17710,17710,17700,116
20240913,120900,983664060,17700,17710,17710,17700,195
20240913,120800,980211860,17710,17710,17710,17700,127
20240913,120700,977963910,17710,17710,17710,17700,35
20240913,120600,977344350,17710,17720,17720,17700,58
20240913,120500,976317590,17710,17710,17710,17710,249
20240913,120400,971907800,17710,17720,17720,17710,42
20240913,120300,971163970,17720,17720,17720,17710,51
20240913,120200,970260670,17710,17720,17720,17710,202
20240913,120100,966681650,17720,17710,17720,17710,654
20240913,120000,955092980,17720,17720,17720,17720,9
20240913,115900,954933500,17710,17720,17740,17710,242
20240913,115800,950644440,17730,17720,17730,17720,94
20240913,115700,948978450,17730,17720,17730,17720,105
20240913,115600,947117160,17720,17720,17720,17720,63
20240913,115500,946000800,17740,17720,17740,17720,114
20240913,115400,943980130,17710,17720,17730,17710,163
20240913,115300,941092170,17720,17710,17720,17710,48
20240913,115200,940241620,17710,17710,17720,17710,208
20240913,115100,936557900,17710,17720,17720,17710,180
20240913,115000,933370080,17720,17720,17720,17720,0
20240913,114900,933370080,17720,17710,17720,17710,143
20240913,114800,930837490,17720,17710,17720,17710,243
20240913,114700,926532050,17710,17730,17730,17710,110
20240913,114600,924583000,17720,17720,17720,17720,69
20240913,114500,923360320,17720,17740,17740,17720,131
20240913,114400,921038140,17740,17770,17770,17740,305
20240913,114300,915623740,17770,17770,17770,17770,1
20240913,114200,915605970,17770,17790,17790,17760,210
20240913,114100,911873930,17790,17810,17810,17770,195
20240913,114000,908405920,17850,17870,17870,17800,73
20240913,113900,907102950,17870,17870,17870,17870,68
20240913,113800,905887790,17890,17780,17890,17770,242
20240913,113700,901580630,17780,17790,17790,17780,138
20240913,113600,899126980,17850,17850,17850,17850,21
20240913,113500,898752130,17770,17770,17930,17760,143
20240913,113400,896195030,17980,17730,17980,17730,549
20240913,113300,886344820,17960,17810,17960,17810,500
20240913,113200,877395530,17810,17690,17810,17690,540
20240913,113100,867807970,17690,17680,17720,17680,223
20240913,113000,863860620,17690,17700,17700,17680,141
20240913,112900,861366140,17680,17700,17700,17680,410
20240913,112800,854110570,17710,17710,17710,17700,139
20240913,112700,851650080,17710,17700,17710,17700,293
20240913,112600,846462620,17700,17710,17720,17700,373
20240913,112500,839857430,17710,17730,17730,17710,393
20240913,112400,832895710,17710,17720,17720,17710,227
20240913,112300,828873680,17720,17840,17840,17710,553
20240913,112200,819068200,17740,17760,17760,17740,501
20240913,112100,810176310,17880,17800,17890,17750,344
20240913,112000,804063490,17950,17890,17950,17790,350
20240913,111900,797794900,17790,17930,17930,17790,122
20240913,111800,795611770,17960,17960,17960,17960,0
20240913,111700,795611770,17960,17720,17960,17710,708
20240913,111600,783051820,17720,17720,17720,17720,152
20240913,111500,780358380,17720,17720,17720,17720,30
20240913,111400,779826780,17720,17730,17730,17720,104
20240913,111300,777983610,17730,17730,17730,17730,232
20240913,111200,773870250,17740,17730,17740,17730,78
20240913,111100,772487120,17720,17720,17720,17720,88
20240913,111000,770927760,17720,17730,17730,17720,173
20240913,110900,767862080,17730,17730,17730,17720,172
20240913,110800,764813860,17730,17730,17730,17720,75
20240913,110700,763484460,17730,17730,17730,17720,126
20240913,110600,761250690,17730,17750,17750,17730,136
20240913,110500,758838700,17750,17740,17750,17730,172
20240913,110400,755787620,17730,17760,17760,17730,604
20240913,110300,745067890,17760,17780,17780,17760,242
20240913,110200,740767300,17780,17780,17790,17780,202
20240913,110100,737175560,17800,17780,17800,17780,120
20240913,110000,735040540,17800,17790,17800,17780,109
20240913,105900,733101810,17790,17800,17800,17790,387
20240913,105800,726213630,17800,17810,17810,17800,122
20240913,105700,724042020,17810,17800,17810,17800,96
20240913,105600,722333200,17800,17800,17810,17800,1149
20240913,105500,701880420,17810,17820,17820,17810,364
20240913,105400,695397490,17820,17820,17820,17820,166
20240913,105300,692439370,17820,17820,17820,17820,470
20240913,105200,684063970,17830,17820,17830,17820,126
20240913,105100,681818640,17830,17830,17830,17820,1049
20240913,105000,663124980,17820,17820,17820,17820,90
20240913,104900,661521180,17820,17820,17820,17820,458
20240913,104800,653359620,17820,17820,17830,17820,127
20240913,104700,651096050,17820,17820,17820,17820,99
20240913,104600,649331870,17820,17820,17820,17820,115
20240913,104500,647282570,17820,17830,17830,17820,310
20240913,104400,641756860,17830,17830,17840,17830,107
20240913,104300,639849030,17830,17830,17830,17820,423
20240913,104200,632308770,17830,17820,17830,17820,729
20240913,104100,619312950,17820,17830,17830,17820,176
20240913,104000,616175370,17830,17830,17840,17830,152
20240913,103900,613465020,17830,17830,17830,17820,141
20240913,103800,610952140,17830,17830,17830,17830,152
20240913,103700,608241980,17830,17830,17830,17830,20
20240913,103600,607885380,17830,17830,17840,17830,197
20240913,103500,604372010,17830,17820,17830,17820,987
20240913,103400,586783570,17830,17830,17830,17830,41
20240913,103300,586052540,17830,17830,17830,17820,87
20240913,103200,584501540,17830,17830,17830,17820,147
20240913,103100,581880950,17830,17830,17830,17820,230
20240913,103000,577780570,17820,17820,17820,17820,139
20240913,102900,575303590,17820,17820,17830,17810,33
20240913,102800,574715820,17820,17820,17830,17820,375
20240913,102700,568033300,17820,17820,17820,17820,35
20240913,102600,567409600,17820,17810,17820,17810,119
20240913,102500,565289310,17810,17830,17830,17810,74
20240913,102400,563970960,17820,17830,17840,17820,169
20240913,102300,560959180,17820,17820,17820,17820,96
20240913,102200,559248460,17810,17810,17810,17810,301
20240913,102100,553887650,17810,17820,17820,17810,315
20240913,102000,548277020,17820,17820,17820,17820,32
20240913,101900,547706780,17810,17810,17820,17810,203
20240913,101800,544091250,17810,17820,17820,17810,122
20240913,101700,541917550,17820,17830,17830,17820,103
20240913,101600,540081690,17820,17860,17860,17820,44
20240913,101500,539297470,17820,17810,17830,17810,161
20240913,101400,536429480,17800,17820,17820,17800,205
20240913,101300,532778520,17850,17820,17850,17820,8
20240913,101200,532635930,17810,17810,17810,17800,96
20240913,101100,530926380,17810,17800,17810,17800,180
20240913,101000,527722010,17800,17820,17820,17800,398
20240913,100900,520631990,17810,17810,17810,17810,133
20240913,100800,518263260,17810,17800,17810,17800,67
20240913,100700,517070320,17800,17810,17810,17800,468
20240913,100600,508739240,17810,17810,17810,17800,64
20240913,100500,507599550,17810,17810,17810,17800,274
20240913,100400,502720960,17800,17860,17870,17800,1040
20240913,100300,484177910,17860,17870,17870,17860,279
20240913,100200,479194870,17880,17860,17880,17860,72
20240913,100100,477908510,17870,17870,17870,17860,81
20240913,100000,476461400,17860,17880,17880,17860,587
20240913,095900,465971240,17870,17870,17870,17860,136
20240913,095800,463540950,17860,17870,17870,17860,109
20240913,095700,461594160,17870,17910,17920,17860,2595
20240913,095600,415199620,17920,17910,17920,17910,229
20240913,095500,411097910,17910,17930,17930,17910,131
20240913,095400,408751520,17910,17930,17940,17890,1391
20240913,095300,383841910,17930,17940,17950,17930,415
20240913,095200,376398650,17940,17950,17950,17940,161
20240913,095100,373508980,17940,17950,17960,17940,330
20240913,095000,367588250,17940,17940,17970,17930,283
20240913,094900,362512040,17940,17940,17940,17940,80
20240913,094800,361076840,17940,17940,17940,17930,95
20240913,094700,359373410,17930,17930,17950,17930,65
20240913,094600,358206940,17930,17940,17990,17930,287
20240913,094500,353053470,17930,17920,17940,17920,333
20240913,094400,347084370,17930,17930,17930,17920,123
20240913,094300,344879190,17930,17960,17960,17930,204
20240913,094200,341220730,17960,17950,17960,17950,101
20240913,094100,339407560,17940,17920,17980,17920,1346
20240913,094000,315285410,17920,17920,17920,17910,1125
20240913,093900,295126350,17910,17920,17940,17900,705
20240913,093800,282499240,17920,17950,17950,17910,390
20240913,093700,275509150,18000,18000,18000,18000,3
20240913,093600,275455150,17930,18040,18040,17930,134
20240913,093500,273046610,17940,18040,18040,17940,85
20240913,093400,271516160,18030,18040,18040,18020,52
20240913,093300,270578800,18040,17960,18040,17890,3072
20240913,093200,215552620,17970,18040,18070,17970,911
20240913,093100,199150870,18040,18040,18040,18040,2
20240913,093000,199114790,18040,18040,18040,18040,1
20240913,092900,199096750,18000,18000,18040,18000,652
20240913,092800,187360630,18000,18000,18000,18000,66
20240913,092700,186172630,18000,18060,18060,18000,1480
20240913,092600,159519440,18050,18050,18050,18050,45
20240913,092500,158707190,18050,18100,18100,18050,24
20240913,092400,158273340,18050,18050,18050,18050,0
20240913,092300,158273340,18050,18050,18100,18050,79
20240913,092200,156847290,18050,18100,18100,18050,561
20240913,092100,146713950,18060,18060,18060,18060,50
20240913,092000,145810950,18110,18070,18110,18050,544
20240913,091900,135991610,18120,18070,18120,18050,104
20240913,091800,134112410,18120,18090,18130,18070,150
20240913,091700,131400140,18090,18100,18140,18090,22
20240913,091600,131001750,18140,18140,18140,18140,175
20240913,091500,127827250,18140,18080,18140,18070,809
20240913,091400,113200710,18080,18080,18080,18080,16
20240913,091300,112911430,18080,18060,18080,18020,973
20240913,091200,95371780,18060,18070,18080,18060,91
20240913,091100,93727410,18070,18150,18150,18070,804
20240913,091000,79191860,18080,18100,18150,18080,92
20240913,090900,77525650,18150,18140,18150,18080,1626
20240913,090800,48030060,18140,18140,18140,18100,109
20240913,090700,46052880,18140,18140,18150,18140,313
20240913,090600,40374430,18150,18060,18150,18060,530
20240913,090500,30792390,18050,17960,18050,17960,210
20240913,090400,27020070,18070,17960,18080,17950,290
20240913,090300,21813010,17970,18030,18030,17970,220
20240913,090200,17853580,18070,18080,18080,18050,303
20240913,090100,12375420,18080,18100,18100,18020,85
20240913,090000,10841200,18100,18100,18100,18020,600