KissMeData/033240/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191600,1817059530,17570,17570,17570,17570,1894
20240924,191500,1817059530,17570,17570,17570,17570,0
20240924,191400,1817059530,17570,17570,17570,17570,0
20240924,191300,1817059530,17570,17570,17570,17570,0
20240924,191200,1817059530,17570,17570,17570,17570,0
20240924,191100,1817059530,17570,17570,17570,17570,0
20240924,191000,1817059530,17570,17570,17570,17570,0
20240924,190900,1817059530,17570,17570,17570,17570,0
20240924,190800,1817059530,17570,17570,17570,17570,0
20240924,190700,1817059530,17570,17570,17570,17570,0
20240924,190600,1817059530,17570,17570,17570,17570,0
20240924,190500,1817059530,17570,17570,17570,17570,0
20240924,190400,1817059530,17570,17570,17570,17570,0
20240924,190300,1817059530,17570,17570,17570,17570,0
20240924,190200,1817059530,17570,17570,17570,17570,0
20240924,190100,1817059530,17570,17570,17570,17570,0
20240924,190000,1817059530,17570,17570,17570,17570,0
20240924,185900,1817059530,17570,17570,17570,17570,0
20240924,185800,1817059530,17570,17570,17570,17570,0
20240924,185700,1817059530,17570,17570,17570,17570,0
20240924,185600,1817059530,17570,17570,17570,17570,0
20240924,185500,1817059530,17570,17570,17570,17570,0
20240924,185400,1817059530,17570,17570,17570,17570,0
20240924,185300,1817059530,17570,17570,17570,17570,0
20240924,185200,1817059530,17570,17570,17570,17570,0
20240924,185100,1817059530,17570,17570,17570,17570,0
20240924,185000,1817059530,17570,17570,17570,17570,0
20240924,184900,1817059530,17570,17570,17570,17570,0
20240924,184800,1817059530,17570,17570,17570,17570,0
20240924,184700,1817059530,17570,17570,17570,17570,0
20240924,184600,1817059530,17570,17570,17570,17570,1894
20240924,184500,1817059530,17570,17570,17570,17570,0
20240924,184400,1817059530,17570,17570,17570,17570,0
20240924,184300,1817059530,17570,17570,17570,17570,0
20240924,184200,1817059530,17570,17570,17570,17570,0
20240924,184100,1817059530,17570,17570,17570,17570,0
20240924,184000,1817059530,17570,17570,17570,17570,0
20240924,183900,1817059530,17570,17570,17570,17570,0
20240924,183800,1817059530,17570,17570,17570,17570,0
20240924,183700,1817059530,17570,17570,17570,17570,0
20240924,183600,1817059530,17570,17570,17570,17570,0
20240924,183500,1817059530,17570,17570,17570,17570,0
20240924,183400,1817059530,17570,17570,17570,17570,0
20240924,183300,1817059530,17570,17570,17570,17570,0
20240924,183200,1817059530,17570,17570,17570,17570,0
20240924,183100,1817059530,17570,17570,17570,17570,0
20240924,183000,1817059530,17570,17570,17570,17570,0
20240924,182900,1817059530,17570,17570,17570,17570,0
20240924,182800,1817059530,17570,17570,17570,17570,0
20240924,182700,1817059530,17570,17570,17570,17570,0
20240924,182600,1817059530,17570,17570,17570,17570,0
20240924,182500,1817059530,17570,17570,17570,17570,0
20240924,182400,1817059530,17570,17570,17570,17570,0
20240924,182300,1817059530,17570,17570,17570,17570,0
20240924,182200,1817059530,17570,17570,17570,17570,0
20240924,182100,1817059530,17570,17570,17570,17570,0
20240924,182000,1817059530,17570,17570,17570,17570,0
20240924,181900,1817059530,17570,17570,17570,17570,0
20240924,181800,1817059530,17570,17570,17570,17570,0
20240924,181700,1817059530,17570,17570,17570,17570,0
20240924,181600,1817059530,17570,17570,17570,17570,1894
20240924,181500,1817059530,17570,17570,17570,17570,0
20240924,181400,1817059530,17570,17570,17570,17570,0
20240924,181300,1817059530,17570,17570,17570,17570,0
20240924,181200,1817059530,17570,17570,17570,17570,0
20240924,181100,1817059530,17570,17570,17570,17570,0
20240924,181000,1817059530,17570,17570,17570,17570,0
20240924,180900,1817059530,17570,17570,17570,17570,0
20240924,180800,1817059530,17570,17570,17570,17570,0
20240924,180700,1817059530,17570,17570,17570,17570,0
20240924,180600,1817059530,17570,17570,17570,17570,0
20240924,180500,1817059530,17570,17570,17570,17570,0
20240924,180400,1817059530,17570,17570,17570,17570,0
20240924,180300,1817059530,17570,17570,17570,17570,0
20240924,180200,1817059530,17570,17570,17570,17570,0
20240924,180100,1817059530,17570,17570,17570,17570,0
20240924,180000,1817059530,17570,17570,17570,17570,0
20240924,175900,1817059530,17570,17570,17570,17570,0
20240924,175800,1817059530,17570,17570,17570,17570,0
20240924,175700,1817059530,17570,17570,17570,17570,0
20240924,175600,1817059530,17570,17570,17570,17570,0
20240924,175500,1817059530,17570,17570,17570,17570,0
20240924,175400,1817059530,17570,17570,17570,17570,0
20240924,175300,1817059530,17570,17570,17570,17570,0
20240924,175200,1817059530,17570,17570,17570,17570,0
20240924,175100,1817059530,17570,17570,17570,17570,0
20240924,175000,1817059530,17570,17570,17570,17570,0
20240924,174900,1817059530,17570,17570,17570,17570,0
20240924,174800,1817059530,17570,17570,17570,17570,0
20240924,174700,1817059530,17570,17570,17570,17570,0
20240924,174600,1817059530,17570,17570,17570,17570,1894
20240924,174500,1817059530,17570,17570,17570,17570,0
20240924,174400,1817059530,17570,17570,17570,17570,0
20240924,174300,1817059530,17570,17570,17570,17570,0
20240924,174200,1817059530,17570,17570,17570,17570,0
20240924,174100,1817059530,17570,17570,17570,17570,0
20240924,174000,1817059530,17570,17570,17570,17570,0
20240924,173900,1817059530,17570,17570,17570,17570,0
20240924,173800,1817059530,17570,17570,17570,17570,0
20240924,173700,1817059530,17570,17570,17570,17570,0
20240924,173600,1817059530,17570,17570,17570,17570,0
20240924,173500,1817059530,17570,17570,17570,17570,0
20240924,173400,1817059530,17570,17570,17570,17570,0
20240924,173300,1817059530,17570,17570,17570,17570,0
20240924,173200,1817059530,17570,17570,17570,17570,0
20240924,173100,1817059530,17570,17570,17570,17570,0
20240924,173000,1817059530,17570,17570,17570,17570,0
20240924,172900,1817059530,17570,17570,17570,17570,0
20240924,172800,1817059530,17570,17570,17570,17570,0
20240924,172700,1817059530,17570,17570,17570,17570,0
20240924,172600,1817059530,17570,17570,17570,17570,0
20240924,172500,1817059530,17570,17570,17570,17570,0
20240924,172400,1817059530,17570,17570,17570,17570,0
20240924,172300,1817059530,17570,17570,17570,17570,0
20240924,172200,1817059530,17570,17570,17570,17570,0
20240924,172100,1817059530,17570,17570,17570,17570,0
20240924,172000,1817059530,17570,17570,17570,17570,0
20240924,171900,1817059530,17570,17570,17570,17570,0
20240924,171800,1817059530,17570,17570,17570,17570,0
20240924,171700,1817059530,17570,17570,17570,17570,0
20240924,171600,1817059530,17570,17570,17570,17570,1894
20240924,171500,1817059530,17570,17570,17570,17570,0
20240924,171400,1817059530,17570,17570,17570,17570,0
20240924,171300,1817059530,17570,17570,17570,17570,0
20240924,171200,1817059530,17570,17570,17570,17570,0
20240924,171100,1817059530,17570,17570,17570,17570,0
20240924,171000,1817059530,17570,17570,17570,17570,0
20240924,170900,1817059530,17570,17570,17570,17570,0
20240924,170800,1817059530,17570,17570,17570,17570,0
20240924,170700,1817059530,17570,17570,17570,17570,0
20240924,170600,1817059530,17570,17570,17570,17570,0
20240924,170500,1817059530,17570,17570,17570,17570,0
20240924,170400,1817059530,17570,17570,17570,17570,0
20240924,170300,1817059530,17570,17570,17570,17570,0
20240924,170200,1817059530,17570,17570,17570,17570,0
20240924,170100,1817059530,17570,17570,17570,17570,0
20240924,170000,1817059530,17570,17570,17570,17570,0
20240924,165900,1817059530,17570,17570,17570,17570,0
20240924,165800,1817059530,17570,17570,17570,17570,0
20240924,165700,1817059530,17570,17570,17570,17570,0
20240924,165600,1817059530,17570,17570,17570,17570,0
20240924,165500,1817059530,17570,17570,17570,17570,0
20240924,165400,1817059530,17570,17570,17570,17570,0
20240924,165300,1817059530,17570,17570,17570,17570,0
20240924,165200,1817059530,17570,17570,17570,17570,0
20240924,165100,1817059530,17570,17570,17570,17570,0
20240924,165000,1817059530,17570,17570,17570,17570,0
20240924,164900,1817059530,17570,17570,17570,17570,0
20240924,164800,1817059530,17570,17570,17570,17570,0
20240924,164700,1817059530,17570,17570,17570,17570,0
20240924,164600,1817059530,17570,17570,17570,17570,1894
20240924,164500,1817059530,17570,17570,17570,17570,0
20240924,164400,1817059530,17570,17570,17570,17570,0
20240924,164300,1817059530,17570,17570,17570,17570,0
20240924,164200,1817059530,17570,17570,17570,17570,0
20240924,164100,1817059530,17570,17570,17570,17570,0
20240924,164000,1817059530,17570,17570,17570,17570,0
20240924,163900,1817059530,17570,17570,17570,17570,0
20240924,163800,1817059530,17570,17570,17570,17570,0
20240924,163700,1817059530,17570,17570,17570,17570,0
20240924,163600,1817059530,17570,17570,17570,17570,0
20240924,163500,1817059530,17570,17570,17570,17570,0
20240924,163400,1817059530,17570,17570,17570,17570,0
20240924,163300,1817059530,17570,17570,17570,17570,0
20240924,163200,1817059530,17570,17570,17570,17570,0
20240924,163100,1817059530,17570,17570,17570,17570,0
20240924,163000,1817059530,17570,17570,17570,17570,0
20240924,162900,1817059530,17570,17570,17570,17570,0
20240924,162800,1817059530,17570,17570,17570,17570,0
20240924,162700,1817059530,17570,17570,17570,17570,0
20240924,162600,1817059530,17570,17570,17570,17570,0
20240924,162500,1817059530,17570,17570,17570,17570,0
20240924,162400,1817059530,17570,17570,17570,17570,0
20240924,162300,1817059530,17570,17570,17570,17570,0
20240924,162200,1817059530,17570,17570,17570,17570,0
20240924,162100,1817059530,17570,17570,17570,17570,0
20240924,162000,1817059530,17570,17570,17570,17570,0
20240924,161900,1817059530,17570,17570,17570,17570,0
20240924,161800,1817059530,17570,17570,17570,17570,0
20240924,161700,1817059530,17570,17570,17570,17570,0
20240924,161600,1817059530,17570,17570,17570,17570,1894
20240924,161500,1817059530,17570,17570,17570,17570,0
20240924,161400,1817059530,17570,17570,17570,17570,0
20240924,161300,1817059530,17570,17570,17570,17570,0
20240924,161200,1817059530,17570,17570,17570,17570,0
20240924,161100,1817059530,17570,17570,17570,17570,0
20240924,161000,1817059530,17570,17570,17570,17570,0
20240924,160900,1817059530,17570,17570,17570,17570,0
20240924,160800,1817059530,17570,17570,17570,17570,0
20240924,160700,1817059530,17570,17570,17570,17570,0
20240924,160600,1817059530,17570,17570,17570,17570,0
20240924,160500,1817059530,17570,17570,17570,17570,0
20240924,160400,1817059530,17570,17570,17570,17570,0
20240924,160300,1817059530,17570,17570,17570,17570,0
20240924,160200,1817059530,17570,17570,17570,17570,0
20240924,160100,1817059530,17570,17570,17570,17570,0
20240924,160000,1817059530,17570,17570,17570,17570,0
20240924,155900,1817059530,17570,17570,17570,17570,0
20240924,155800,1817059530,17570,17570,17570,17570,0
20240924,155700,1817059530,17570,17570,17570,17570,0
20240924,155600,1817059530,17570,17570,17570,17570,0
20240924,155500,1817059530,17570,17570,17570,17570,0
20240924,155400,1817059530,17570,17570,17570,17570,0
20240924,155300,1817059530,17570,17570,17570,17570,0
20240924,155200,1817059530,17570,17570,17570,17570,0
20240924,155100,1817059530,17570,17570,17570,17570,0
20240924,155000,1817059530,17570,17570,17570,17570,0
20240924,154900,1817059530,17570,17570,17570,17570,0
20240924,154800,1817059530,17570,17570,17570,17570,0
20240924,154700,1817059530,17570,17570,17570,17570,0
20240924,154600,1817059530,17570,17570,17570,17570,1894
20240924,154500,1817059530,17570,17570,17570,17570,0
20240924,154400,1817059530,17570,17570,17570,17570,0
20240924,154300,1817059530,17570,17570,17570,17570,0
20240924,154200,1817059530,17570,17570,17570,17570,0
20240924,154100,1817059530,17570,17570,17570,17570,0
20240924,154000,1817059530,17570,17570,17570,17570,0
20240924,153900,1817059530,17570,17570,17570,17570,0
20240924,153800,1817059530,17570,17570,17570,17570,0
20240924,153700,1817059530,17570,17570,17570,17570,0
20240924,153600,1817059530,17570,17570,17570,17570,0
20240924,153500,1817059530,17570,17570,17570,17570,0
20240924,153400,1817059530,17570,17570,17570,17570,0
20240924,153300,1817059530,17570,17570,17570,17570,0
20240924,153200,1817059530,17570,17570,17570,17570,0
20240924,153100,1817059530,17570,17570,17570,17570,0
20240924,153000,1817059530,17570,17570,17570,17570,1894
20240924,152900,1783781950,17580,17580,17580,17580,0
20240924,152800,1783781950,17580,17580,17580,17580,0
20240924,152700,1783781950,17580,17580,17580,17580,0
20240924,152600,1783781950,17580,17580,17580,17580,0
20240924,152500,1783781950,17580,17580,17580,17580,0
20240924,152400,1783781950,17580,17580,17580,17580,0
20240924,152300,1783781950,17580,17580,17580,17580,0
20240924,152200,1783781950,17580,17580,17580,17580,0
20240924,152100,1783781950,17580,17580,17580,17580,0
20240924,152000,1783781950,17580,17580,17580,17580,0
20240924,151900,1783781950,17580,17580,17580,17550,817
20240924,151800,1769434140,17580,17590,17590,17580,142
20240924,151700,1766937100,17600,17530,17600,17530,1999
20240924,151600,1731817810,17540,17530,17540,17530,742
20240924,151500,1718806960,17520,17500,17530,17500,74
20240924,151400,1717510460,17520,17520,17520,17500,2205
20240924,151300,1678881380,17520,17520,17520,17520,2
20240924,151200,1678846340,17500,17520,17520,17500,721
20240924,151100,1666225250,17520,17520,17520,17520,260
20240924,151000,1661670050,17530,17510,17530,17510,33
20240924,150900,1661091580,17520,17520,17520,17520,258
20240924,150800,1656571420,17520,17520,17530,17510,417
20240924,150700,1649265830,17510,17510,17510,17510,59
20240924,150600,1648232740,17510,17510,17510,17510,5
20240924,150500,1648145190,17510,17520,17520,17510,200
20240924,150400,1644642590,17510,17510,17510,17510,60
20240924,150300,1643591990,17520,17520,17530,17520,12
20240924,150200,1643381740,17530,17510,17530,17510,60
20240924,150100,1642331120,17530,17520,17530,17500,301
20240924,150000,1637059230,17520,17490,17520,17490,1242
20240924,145900,1615329810,17470,17480,17490,17470,312
20240924,145800,1609877210,17470,17470,17480,17470,133
20240924,145700,1607553520,17470,17490,17490,17470,377
20240924,145600,1600963780,17480,17480,17480,17480,65
20240924,145500,1599827580,17480,17480,17480,17480,69
20240924,145400,1598621460,17480,17480,17480,17480,102
20240924,145300,1596838500,17480,17480,17480,17480,109
20240924,145200,1594933180,17480,17480,17480,17480,99
20240924,145100,1593202660,17460,17460,17460,17460,59
20240924,145000,1592172520,17480,17480,17480,17480,356
20240924,144900,1585949640,17450,17450,17450,17450,59
20240924,144800,1584920090,17450,17490,17490,17450,118
20240924,144700,1582860950,17480,17450,17480,17450,398
20240924,144600,1575905680,17480,17480,17480,17480,1
20240924,144500,1575888200,17440,17460,17460,17440,720
20240924,144400,1563324200,17450,17450,17450,17450,59
20240924,144300,1562294650,17450,17450,17450,17450,0
20240924,144200,1562294650,17450,17470,17480,17450,399
20240924,144100,1555324540,17480,17450,17480,17450,60
20240924,144000,1554277510,17450,17450,17450,17450,59
20240924,143900,1553247960,17480,17460,17480,17460,678
20240924,143800,1541405740,17460,17460,17460,17460,251
20240924,143700,1537023280,17460,17460,17460,17460,59
20240924,143600,1535993140,17480,17480,17480,17480,1
20240924,143500,1535975660,17450,17470,17470,17450,179
20240924,143400,1532849710,17450,17450,17450,17450,58
20240924,143300,1531837610,17460,17460,17460,17460,106
20240924,143200,1529986850,17450,17450,17450,17450,59
20240924,143100,1528957300,17460,17460,17460,17460,33
20240924,143000,1528381120,17490,17490,17490,17460,137
20240924,142900,1525988890,17490,17490,17490,17490,16
20240924,142800,1525709050,17490,17460,17490,17460,60
20240924,142700,1524661420,17460,17460,17460,17460,58
20240924,142600,1523648740,17490,17490,17490,17490,11
20240924,142500,1523456350,17460,17470,17480,17460,403
20240924,142400,1516416110,17460,17460,17460,17460,129
20240924,142300,1514163770,17460,17470,17470,17460,36
20240924,142200,1513535200,17470,17470,17470,17470,102
20240924,142100,1511753260,17470,17470,17470,17470,128
20240924,142000,1509517100,17470,17470,17470,17470,59
20240924,141900,1508486370,17480,17480,17480,17480,20
20240924,141800,1508136770,17470,17480,17480,17470,59
20240924,141700,1507106030,17480,17470,17480,17470,260
20240924,141600,1502563250,17480,17480,17480,17480,1
20240924,141500,1502545770,17470,17470,17470,17470,843
20240924,141400,1487818560,17490,17500,17500,17490,164
20240924,141300,1484949140,17500,17490,17500,17470,143
20240924,141200,1482447590,17490,17470,17490,17470,255
20240924,141100,1477989790,17470,17450,17480,17450,330
20240924,141000,1472226660,17430,17430,17450,17430,1198
20240924,140900,1451336350,17420,17420,17420,17420,146
20240924,140800,1448793030,17420,17420,17430,17420,516
20240924,140700,1439802810,17410,17410,17410,17410,59
20240924,140600,1438775620,17400,17400,17400,17400,0
20240924,140500,1438775620,17400,17410,17410,17400,341
20240924,140400,1432839030,17390,17400,17400,17390,111
20240924,140300,1430907810,17420,17420,17420,17420,3
20240924,140200,1430855550,17420,17420,17420,17420,5
20240924,140100,1430768450,17410,17420,17420,17410,167
20240924,140000,1427860520,17410,17410,17410,17410,59
20240924,135900,1426833330,17410,17410,17410,17410,10
20240924,135800,1426659230,17430,17420,17430,17420,235
20240924,135700,1422565430,17420,17400,17420,17400,254
20240924,135600,1418144370,17400,17410,17410,17390,109
20240924,135500,1416247820,17400,17380,17400,17380,59
20240924,135400,1415221240,17400,17400,17400,17400,61
20240924,135300,1414159840,17400,17380,17400,17380,362
20240924,135200,1407863350,17370,17370,17370,17370,100
20240924,135100,1406126350,17390,17390,17390,17390,15
20240924,135000,1405865500,17390,17390,17390,17390,211
20240924,134900,1402196210,17390,17390,17390,17390,153
20240924,134800,1399535540,17390,17400,17400,17390,57
20240924,134700,1398544300,17400,17400,17400,17400,5
20240924,134600,1398457300,17400,17390,17400,17390,1017
20240924,134500,1380770920,17400,17400,17400,17400,40
20240924,134400,1380074920,17400,17390,17400,17390,341
20240924,134300,1374142410,17390,17380,17390,17380,79
20240924,134200,1372769180,17390,17390,17390,17390,10
20240924,134100,1372595280,17390,17380,17390,17380,174
20240924,134000,1369569520,17380,17370,17380,17370,118
20240924,133900,1367519260,17360,17380,17380,17360,84
20240924,133800,1366059610,17370,17380,17390,17360,161
20240924,133700,1363264010,17390,17390,17390,17390,50
20240924,133600,1362394510,17380,17370,17380,17370,239
20240924,133500,1358241270,17370,17380,17380,17360,67
20240924,133400,1357078030,17370,17370,17370,17370,287
20240924,133300,1352092840,17360,17370,17370,17360,129
20240924,133200,1349853300,17370,17370,17370,17370,11
20240924,133100,1349662230,17370,17370,17370,17360,118
20240924,133000,1347613150,17370,17360,17370,17360,510
20240924,132900,1338755040,17360,17360,17360,17360,86
20240924,132800,1337262080,17350,17350,17360,17350,669
20240924,132700,1325649430,17350,17350,17350,17350,104
20240924,132600,1323845030,17350,17350,17350,17350,69
20240924,132500,1322647880,17350,17350,17350,17350,150
20240924,132400,1320045380,17350,17350,17360,17350,137
20240924,132300,1317668160,17350,17350,17350,17350,126
20240924,132200,1315482060,17350,17340,17350,17340,351
20240924,132100,1309394340,17340,17350,17350,17340,98
20240924,132000,1307695010,17350,17350,17350,17350,94
20240924,131900,1306064110,17350,17350,17360,17350,782
20240924,131800,1292496360,17350,17370,17370,17350,955
20240924,131700,1275924980,17360,17360,17360,17360,159
20240924,131600,1273164740,17360,17360,17360,17360,60
20240924,131500,1272123140,17370,17360,17370,17360,99
20240924,131400,1270404000,17360,17360,17360,17360,167
20240924,131300,1267504880,17350,17350,17350,17350,194
20240924,131200,1264138980,17360,17360,17360,17360,63
20240924,131100,1263045300,17350,17360,17360,17350,218
20240924,131000,1259262400,17360,17360,17360,17360,1721
20240924,130900,1229385840,17360,17370,17370,17360,76
20240924,130800,1228066300,17370,17360,17370,17360,286
20240924,130700,1223101130,17360,17370,17370,17360,145
20240924,130600,1220582510,17370,17370,17370,17370,164
20240924,130500,1217733830,17370,17380,17380,17370,53
20240924,130400,1216813100,17370,17360,17370,17360,108
20240924,130300,1214937720,17360,17370,17370,17360,96
20240924,130200,1213270580,17360,17370,17370,17360,209
20240924,130100,1209640700,17370,17370,17370,17370,68
20240924,130000,1208459540,17360,17380,17380,17360,515
20240924,125900,1199510840,17380,17390,17390,17380,61
20240924,125800,1198450640,17380,17390,17390,17380,83
20240924,125700,1197007780,17390,17380,17390,17380,73
20240924,125600,1195738920,17390,17400,17400,17390,14
20240924,125500,1195495440,17390,17390,17390,17390,244
20240924,125400,1191252280,17400,17400,17400,17390,73
20240924,125300,1189982670,17400,17400,17400,17390,64
20240924,125200,1188869650,17400,17400,17400,17400,4
20240924,125100,1188800050,17410,17400,17410,17400,110
20240924,125000,1186886030,17400,17400,17410,17400,143
20240924,124900,1184396820,17400,17390,17400,17390,324
20240924,124800,1178759800,17400,17390,17400,17390,98
20240924,124700,1177055570,17380,17390,17390,17380,168
20240924,124600,1174134640,17390,17380,17390,17380,136
20240924,124500,1171770190,17390,17390,17390,17390,3
20240924,124400,1171718020,17400,17400,17400,17400,3
20240924,124300,1171665820,17400,17410,17410,17400,3
20240924,124200,1171613600,17380,17410,17410,17380,62
20240924,124100,1170536010,17420,17410,17420,17350,8526
20240924,124000,1022443490,17420,17420,17420,17410,62
20240924,123900,1021364030,17410,17400,17420,17400,735
20240924,123800,1008568260,17410,17400,17410,17400,13
20240924,123700,1008342030,17420,17420,17420,17420,3
20240924,123600,1008289770,17420,17410,17420,17400,458
20240924,123500,1000316620,17410,17410,17410,17410,3
20240924,123400,1000264390,17400,17410,17410,17400,133
20240924,123300,997950070,17430,17430,17430,17430,467
20240924,123200,989810260,17430,17420,17430,17400,1417
20240924,123100,965119650,17410,17420,17420,17410,255
20240924,123000,960679970,17430,17430,17430,17410,114
20240924,122900,958695060,17420,17430,17430,17420,18
20240924,122800,958381420,17440,17420,17440,17420,249
20240924,122700,954039680,17410,17420,17420,17410,293
20240924,122600,948936310,17420,17420,17420,17410,72
20240924,122500,947682660,17420,17410,17420,17410,89
20240924,122400,946133120,17410,17420,17420,17410,77
20240924,122300,944792520,17410,17410,17420,17410,448
20240924,122200,936992820,17410,17400,17410,17400,71
20240924,122100,935757290,17410,17410,17410,17410,8
20240924,122000,935618010,17400,17410,17410,17400,67
20240924,121900,934452130,17410,17410,17410,17400,68
20240924,121800,933268840,17410,17410,17410,17410,14
20240924,121700,933025100,17400,17410,17410,17400,171
20240924,121600,930048670,17400,17400,17410,17400,186
20240924,121500,926812260,17400,17400,17400,17390,126
20240924,121400,924620450,17400,17400,17400,17400,13
20240924,121300,924394250,17390,17400,17400,17390,88
20240924,121200,922863630,17390,17400,17400,17390,71
20240924,121100,921628260,17390,17410,17410,17390,311
20240924,121000,916217020,17400,17400,17400,17390,350
20240924,120900,910127610,17400,17400,17400,17390,61
20240924,120800,909066790,17390,17400,17400,17390,7
20240924,120700,908945030,17390,17400,17400,17390,60
20240924,120600,907901620,17400,17390,17410,17390,85
20240924,120500,906423330,17410,17400,17410,17380,489
20240924,120400,897919710,17410,17410,17410,17410,8
20240924,120300,897780430,17400,17410,17410,17400,95
20240924,120200,896127410,17410,17400,17410,17400,119
20240924,120100,894056200,17400,17390,17410,17390,304
20240924,120000,888766200,17390,17390,17390,17390,430
20240924,115900,881288500,17380,17390,17390,17380,178
20240924,115800,878194330,17390,17390,17390,17390,13
20240924,115700,877968260,17380,17390,17390,17380,79
20240924,115600,876595030,17390,17390,17390,17380,203
20240924,115500,873066560,17380,17380,17390,17380,105
20240924,115400,871241650,17390,17390,17390,17390,6
20240924,115300,871137310,17390,17390,17390,17380,122
20240924,115200,869016920,17390,17390,17390,17380,62
20240924,115100,867939330,17390,17390,17390,17390,4
20240924,115000,867869770,17380,17390,17390,17380,122
20240924,114900,865748770,17390,17390,17390,17380,82
20240924,114800,864323580,17390,17390,17390,17390,10
20240924,114700,864149680,17390,17390,17400,17390,182
20240924,114600,860984680,17400,17400,17400,17390,77
20240924,114500,859645510,17400,17400,17400,17390,70
20240924,114400,858428100,17400,17400,17400,17400,31
20240924,114300,857888700,17400,17400,17400,17390,63
20240924,114200,856793090,17400,17400,17400,17390,72
20240924,114100,855540870,17400,17400,17400,17400,3
20240924,114000,855488670,17400,17400,17400,17390,62
20240924,113900,854410460,17400,17400,17400,17390,63
20240924,113800,853314850,17400,17390,17400,17390,95
20240924,113700,851662780,17400,17400,17400,17400,3
20240924,113600,851610580,17390,17390,17390,17380,220
20240924,113500,847785370,17390,17390,17390,17380,61
20240924,113400,846725160,17380,17380,17380,17380,115
20240924,113300,844726460,17380,17380,17380,17370,82
20240924,113200,843302090,17380,17390,17390,17380,14
20240924,113100,843058640,17390,17390,17390,17390,1
20240924,113000,843041250,17400,17390,17400,17390,110
20240924,112900,841127630,17380,17380,17380,17370,414
20240924,112800,833936420,17380,17370,17380,17370,61
20240924,112700,832876830,17380,17380,17380,17380,3
20240924,112600,832824690,17380,17380,17380,17370,132
20240924,112500,830531110,17370,17380,17380,17370,562
20240924,112400,820764790,17390,17390,17390,17390,3
20240924,112300,820712620,17380,17390,17390,17380,129
20240924,112200,818469900,17390,17390,17390,17380,72
20240924,112100,817218400,17390,17380,17390,17380,110
20240924,112000,815306590,17390,17390,17390,17390,5
20240924,111900,815219640,17390,17380,17390,17380,69
20240924,111800,814020400,17380,17380,17380,17380,150
20240924,111700,811413400,17390,17380,17390,17380,26
20240924,111600,810961500,17380,17390,17390,17380,58
20240924,111500,809953430,17390,17390,17390,17390,3
20240924,111400,809901260,17400,17360,17400,17360,271
20240924,111300,805192520,17360,17370,17370,17360,75
20240924,111200,803890360,17360,17370,17370,17360,193
20240924,111100,800539540,17370,17360,17370,17360,259
20240924,111000,796043290,17360,17360,17370,17360,36
20240924,110900,795418220,17360,17370,17370,17360,159
20240924,110800,792656920,17350,17370,17370,17350,364
20240924,110700,786338370,17380,17370,17380,17370,63
20240924,110600,785244030,17370,17380,17380,17370,173
20240924,110500,782237870,17370,17360,17380,17360,75
20240924,110400,780935820,17390,17390,17390,17360,454
20240924,110300,773052770,17400,17400,17400,17390,10
20240924,110200,772878780,17390,17360,17390,17360,414
20240924,110100,765685730,17360,17350,17360,17350,183
20240924,110000,762510440,17360,17360,17360,17360,106
20240924,105900,760670280,17350,17350,17350,17340,278
20240924,105800,755847560,17350,17360,17360,17350,283
20240924,105700,750937480,17360,17360,17360,17360,79
20240924,105600,749566040,17350,17370,17370,17350,200
20240924,105500,746095440,17360,17350,17360,17340,537
20240924,105400,736776570,17360,17350,17360,17340,966
20240924,105300,720015890,17350,17360,17360,17350,214
20240924,105200,716302590,17370,17370,17370,17350,1014
20240924,105100,698699440,17380,17370,17380,17370,121
20240924,105000,696597570,17390,17370,17390,17360,1302
20240924,104900,673989070,17370,17390,17390,17370,355
20240924,104800,667818370,17410,17390,17410,17390,864
20240924,104700,652788850,17390,17380,17390,17380,104
20240924,104600,650980780,17380,17380,17380,17380,225
20240924,104500,647070280,17380,17380,17380,17380,34
20240924,104400,646479360,17390,17390,17390,17390,58
20240924,104300,645470740,17390,17390,17390,17390,80
20240924,104200,644079540,17390,17370,17390,17370,14
20240924,104100,643836160,17370,17380,17380,17370,699
20240924,104000,631694210,17400,17390,17400,17380,1773
20240924,103900,600870060,17400,17400,17410,17400,69
20240924,103800,599669180,17390,17400,17400,17390,159
20240924,103700,596902800,17410,17410,17410,17410,1
20240924,103600,596885390,17410,17410,17410,17410,10
20240924,103500,596711290,17410,17400,17410,17400,250
20240924,103400,592361210,17410,17410,17410,17410,56
20240924,103300,591386250,17400,17400,17400,17400,52
20240924,103200,590481450,17410,17410,17410,17410,5
20240924,103100,590394400,17400,17400,17400,17400,154
20240924,103000,587714800,17400,17410,17420,17390,496
20240924,102900,579083750,17400,17410,17410,17400,197
20240924,102800,575655340,17400,17450,17450,17400,907
20240924,102700,559860200,17420,17430,17430,17420,232
20240924,102600,555816540,17440,17440,17450,17440,155
20240924,102500,553113240,17450,17450,17450,17450,40
20240924,102400,552415240,17450,17460,17460,17450,33
20240924,102300,551839270,17460,17450,17470,17440,450
20240924,102200,543985790,17450,17460,17460,17450,154
20240924,102100,541298190,17450,17450,17450,17450,32
20240924,102000,540739790,17440,17470,17470,17440,150
20240924,101900,538123550,17470,17450,17470,17450,24
20240924,101800,537704730,17440,17440,17440,17440,0
20240924,101700,537704730,17440,17430,17440,17430,485
20240924,101600,529249330,17440,17440,17440,17440,341
20240924,101500,523302290,17480,17450,17480,17440,553
20240924,101400,513652510,17460,17470,17470,17450,750
20240924,101300,500558460,17460,17460,17460,17460,1
20240924,101200,500541000,17480,17460,17480,17460,180
20240924,101100,497395970,17470,17470,17470,17470,29
20240924,101000,496889340,17470,17470,17470,17470,15
20240924,100900,496627290,17480,17470,17480,17460,388
20240924,100800,489848980,17480,17480,17480,17480,1
20240924,100700,489831500,17470,17470,17470,17470,269
20240924,100600,485132070,17480,17480,17480,17480,25
20240924,100500,484695070,17480,17480,17480,17480,0
20240924,100400,484695070,17480,17480,17480,17480,189
20240924,100300,481391350,17480,17480,17480,17480,51
20240924,100200,480499870,17480,17480,17480,17480,5
20240924,100100,480412470,17480,17490,17490,17480,1694
20240924,100000,450791820,17500,17510,17510,17500,11
20240924,095900,450599220,17510,17520,17520,17510,1788
20240924,095800,419290080,17520,17520,17520,17520,9
20240924,095700,419132400,17520,17530,17530,17520,65
20240924,095600,417993500,17530,17530,17530,17530,20
20240924,095500,417642900,17530,17530,17530,17530,7
20240924,095400,417520190,17520,17510,17520,17510,1034
20240924,095300,399411300,17510,17500,17510,17500,96
20240924,095200,397730910,17500,17490,17500,17490,52
20240924,095100,396821220,17490,17460,17490,17460,548
20240924,095000,387247880,17460,17450,17460,17450,77
20240924,094900,385903970,17460,17470,17470,17450,321
20240924,094800,380299650,17480,17480,17480,17480,1
20240924,094700,380282170,17460,17470,17500,17460,331
20240924,094600,374502110,17490,17490,17500,17450,1574
20240924,094500,346974610,17450,17470,17490,17450,305
20240924,094400,341647110,17450,17460,17460,17450,30
20240924,094300,341123490,17450,17450,17450,17440,60
20240924,094200,340076560,17450,17470,17470,17450,372
20240924,094100,333582590,17490,17490,17490,17490,7
20240924,094000,333460160,17490,17490,17490,17490,90
20240924,093900,331886060,17490,17460,17490,17460,38
20240924,093800,331222520,17450,17450,17450,17450,74
20240924,093700,329931220,17460,17440,17470,17440,596
20240924,093600,319533870,17440,17530,17540,17440,2688
20240924,093500,272507010,17540,17550,17550,17540,25
20240924,093400,272068470,17550,17550,17570,17550,196
20240924,093300,268628030,17550,17530,17550,17530,269
20240924,093200,263912410,17530,17530,17530,17520,133
20240924,093100,261581420,17510,17510,17510,17510,21
20240924,093000,261213710,17550,17550,17550,17550,1
20240924,092900,261196160,17550,17550,17550,17550,7
20240924,092800,261073310,17590,17550,17590,17500,655
20240924,092700,249598020,17540,17560,17560,17520,455
20240924,092600,241626270,17560,17570,17570,17560,41
20240924,092500,240906170,17580,17580,17600,17580,22
20240924,092400,240519040,17600,17580,17600,17580,5
20240924,092300,240431100,17590,17600,17600,17590,8
20240924,092200,240290330,17600,17600,17600,17600,65
20240924,092100,239146330,17610,17610,17610,17610,0
20240924,092000,239146330,17610,17600,17610,17590,110
20240924,091900,237209490,17610,17600,17610,17600,100
20240924,091800,235448550,17610,17600,17610,17500,8696
20240924,091700,83031910,17560,17600,17600,17560,48
20240924,091600,82188710,17590,17600,17610,17590,3
20240924,091500,82135910,17590,17590,17590,17590,1
20240924,091400,82118320,17620,17590,17620,17590,153
20240924,091300,79426180,17600,17630,17630,17600,139
20240924,091200,76978870,17610,17590,17620,17590,520
20240924,091100,67823690,17610,17550,17610,17550,524
20240924,091000,58614950,17510,17510,17510,17510,50
20240924,090900,57739450,17510,17510,17510,17510,0
20240924,090800,57739450,17510,17590,17590,17510,136
20240924,090700,55357850,17590,17520,17600,17510,289
20240924,090600,50296680,17520,17540,17550,17520,1447
20240924,090500,24926650,17540,17620,17620,17540,40
20240924,090400,24222030,17620,17620,17630,17620,19
20240924,090300,23887210,17640,17640,17640,17640,38
20240924,090200,23216890,17640,17650,17650,17550,144
20240924,090100,20686000,17660,17660,17660,17660,20
20240924,090000,20332800,17680,17520,17680,17520,1160