KissMeData/044490/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192800,1697652450,15810,15810,15810,15810,291
20240924,192700,1697652450,15810,15810,15810,15810,0
20240924,192600,1697652450,15810,15810,15810,15810,0
20240924,192500,1697652450,15810,15810,15810,15810,0
20240924,192400,1697652450,15810,15810,15810,15810,0
20240924,192300,1697652450,15810,15810,15810,15810,0
20240924,192200,1697652450,15810,15810,15810,15810,0
20240924,192100,1697652450,15810,15810,15810,15810,0
20240924,192000,1697652450,15810,15810,15810,15810,0
20240924,191900,1697652450,15810,15810,15810,15810,0
20240924,191800,1697652450,15810,15810,15810,15810,0
20240924,191700,1697652450,15810,15810,15810,15810,0
20240924,191600,1697652450,15810,15810,15810,15810,0
20240924,191500,1697652450,15810,15810,15810,15810,0
20240924,191400,1697652450,15810,15810,15810,15810,0
20240924,191300,1697652450,15810,15810,15810,15810,0
20240924,191200,1697652450,15810,15810,15810,15810,0
20240924,191100,1697652450,15810,15810,15810,15810,0
20240924,191000,1697652450,15810,15810,15810,15810,0
20240924,190900,1697652450,15810,15810,15810,15810,0
20240924,190800,1697652450,15810,15810,15810,15810,0
20240924,190700,1697652450,15810,15810,15810,15810,0
20240924,190600,1697652450,15810,15810,15810,15810,0
20240924,190500,1697652450,15810,15810,15810,15810,0
20240924,190400,1697652450,15810,15810,15810,15810,0
20240924,190300,1697652450,15810,15810,15810,15810,0
20240924,190200,1697652450,15810,15810,15810,15810,0
20240924,190100,1697652450,15810,15810,15810,15810,0
20240924,190000,1697652450,15810,15810,15810,15810,0
20240924,185900,1697652450,15810,15810,15810,15810,0
20240924,185800,1697652450,15810,15810,15810,15810,291
20240924,185700,1697652450,15810,15810,15810,15810,0
20240924,185600,1697652450,15810,15810,15810,15810,0
20240924,185500,1697652450,15810,15810,15810,15810,0
20240924,185400,1697652450,15810,15810,15810,15810,0
20240924,185300,1697652450,15810,15810,15810,15810,0
20240924,185200,1697652450,15810,15810,15810,15810,0
20240924,185100,1697652450,15810,15810,15810,15810,0
20240924,185000,1697652450,15810,15810,15810,15810,0
20240924,184900,1697652450,15810,15810,15810,15810,0
20240924,184800,1697652450,15810,15810,15810,15810,0
20240924,184700,1697652450,15810,15810,15810,15810,0
20240924,184600,1697652450,15810,15810,15810,15810,0
20240924,184500,1697652450,15810,15810,15810,15810,0
20240924,184400,1697652450,15810,15810,15810,15810,0
20240924,184300,1697652450,15810,15810,15810,15810,0
20240924,184200,1697652450,15810,15810,15810,15810,0
20240924,184100,1697652450,15810,15810,15810,15810,0
20240924,184000,1697652450,15810,15810,15810,15810,0
20240924,183900,1697652450,15810,15810,15810,15810,0
20240924,183800,1697652450,15810,15810,15810,15810,0
20240924,183700,1697652450,15810,15810,15810,15810,0
20240924,183600,1697652450,15810,15810,15810,15810,0
20240924,183500,1697652450,15810,15810,15810,15810,0
20240924,183400,1697652450,15810,15810,15810,15810,0
20240924,183300,1697652450,15810,15810,15810,15810,0
20240924,183200,1697652450,15810,15810,15810,15810,0
20240924,183100,1697652450,15810,15810,15810,15810,0
20240924,183000,1697652450,15810,15810,15810,15810,0
20240924,182900,1697652450,15810,15810,15810,15810,0
20240924,182800,1697652450,15810,15810,15810,15810,291
20240924,182700,1697652450,15810,15810,15810,15810,0
20240924,182600,1697652450,15810,15810,15810,15810,0
20240924,182500,1697652450,15810,15810,15810,15810,0
20240924,182400,1697652450,15810,15810,15810,15810,0
20240924,182300,1697652450,15810,15810,15810,15810,0
20240924,182200,1697652450,15810,15810,15810,15810,0
20240924,182100,1697652450,15810,15810,15810,15810,0
20240924,182000,1697652450,15810,15810,15810,15810,0
20240924,181900,1697652450,15810,15810,15810,15810,0
20240924,181800,1697652450,15810,15810,15810,15810,0
20240924,181700,1697652450,15810,15810,15810,15810,0
20240924,181600,1697652450,15810,15810,15810,15810,0
20240924,181500,1697652450,15810,15810,15810,15810,0
20240924,181400,1697652450,15810,15810,15810,15810,0
20240924,181300,1697652450,15810,15810,15810,15810,0
20240924,181200,1697652450,15810,15810,15810,15810,0
20240924,181100,1697652450,15810,15810,15810,15810,0
20240924,181000,1697652450,15810,15810,15810,15810,0
20240924,180900,1697652450,15810,15810,15810,15810,0
20240924,180800,1697652450,15810,15810,15810,15810,0
20240924,180700,1697652450,15810,15810,15810,15810,0
20240924,180600,1697652450,15810,15810,15810,15810,0
20240924,180500,1697652450,15810,15810,15810,15810,0
20240924,180400,1697652450,15810,15810,15810,15810,0
20240924,180300,1697652450,15810,15810,15810,15810,0
20240924,180200,1697652450,15810,15810,15810,15810,0
20240924,180100,1697652450,15810,15810,15810,15810,0
20240924,180000,1697652450,15810,15810,15810,15810,0
20240924,175900,1697652450,15810,15810,15810,15810,0
20240924,175800,1697652450,15810,15810,15810,15810,291
20240924,175700,1697652450,15810,15810,15810,15810,0
20240924,175600,1697652450,15810,15810,15810,15810,0
20240924,175500,1697652450,15810,15810,15810,15810,0
20240924,175400,1697652450,15810,15810,15810,15810,0
20240924,175300,1697652450,15810,15810,15810,15810,0
20240924,175200,1697652450,15810,15810,15810,15810,0
20240924,175100,1697652450,15810,15810,15810,15810,0
20240924,175000,1697652450,15810,15810,15810,15810,0
20240924,174900,1697652450,15810,15810,15810,15810,0
20240924,174800,1697652450,15810,15810,15810,15810,0
20240924,174700,1697652450,15810,15810,15810,15810,0
20240924,174600,1697652450,15810,15810,15810,15810,0
20240924,174500,1697652450,15810,15810,15810,15810,0
20240924,174400,1697652450,15810,15810,15810,15810,0
20240924,174300,1697652450,15810,15810,15810,15810,0
20240924,174200,1697652450,15810,15810,15810,15810,0
20240924,174100,1697652450,15810,15810,15810,15810,0
20240924,174000,1697652450,15810,15810,15810,15810,0
20240924,173900,1697652450,15810,15810,15810,15810,0
20240924,173800,1697652450,15810,15810,15810,15810,0
20240924,173700,1697652450,15810,15810,15810,15810,0
20240924,173600,1697652450,15810,15810,15810,15810,0
20240924,173500,1697652450,15810,15810,15810,15810,0
20240924,173400,1697652450,15810,15810,15810,15810,0
20240924,173300,1697652450,15810,15810,15810,15810,0
20240924,173200,1697652450,15810,15810,15810,15810,0
20240924,173100,1697652450,15810,15810,15810,15810,0
20240924,173000,1697652450,15810,15810,15810,15810,0
20240924,172900,1697652450,15810,15810,15810,15810,0
20240924,172800,1697652450,15810,15810,15810,15810,291
20240924,172700,1697652450,15810,15810,15810,15810,0
20240924,172600,1697652450,15810,15810,15810,15810,0
20240924,172500,1697652450,15810,15810,15810,15810,0
20240924,172400,1697652450,15810,15810,15810,15810,0
20240924,172300,1697652450,15810,15810,15810,15810,0
20240924,172200,1697652450,15810,15810,15810,15810,0
20240924,172100,1697652450,15810,15810,15810,15810,0
20240924,172000,1697652450,15810,15810,15810,15810,0
20240924,171900,1697652450,15810,15810,15810,15810,0
20240924,171800,1697652450,15810,15810,15810,15810,0
20240924,171700,1697652450,15810,15810,15810,15810,0
20240924,171600,1697652450,15810,15810,15810,15810,0
20240924,171500,1697652450,15810,15810,15810,15810,0
20240924,171400,1697652450,15810,15810,15810,15810,0
20240924,171300,1697652450,15810,15810,15810,15810,0
20240924,171200,1697652450,15810,15810,15810,15810,0
20240924,171100,1697652450,15810,15810,15810,15810,0
20240924,171000,1697652450,15810,15810,15810,15810,0
20240924,170900,1697652450,15810,15810,15810,15810,0
20240924,170800,1697652450,15810,15810,15810,15810,0
20240924,170700,1697652450,15810,15810,15810,15810,0
20240924,170600,1697652450,15810,15810,15810,15810,0
20240924,170500,1697652450,15810,15810,15810,15810,0
20240924,170400,1697652450,15810,15810,15810,15810,0
20240924,170300,1697652450,15810,15810,15810,15810,0
20240924,170200,1697652450,15810,15810,15810,15810,0
20240924,170100,1697652450,15810,15810,15810,15810,0
20240924,170000,1697652450,15810,15810,15810,15810,0
20240924,165900,1697652450,15810,15810,15810,15810,0
20240924,165800,1697652450,15810,15810,15810,15810,291
20240924,165700,1697652450,15810,15810,15810,15810,0
20240924,165600,1697652450,15810,15810,15810,15810,0
20240924,165500,1697652450,15810,15810,15810,15810,0
20240924,165400,1697652450,15810,15810,15810,15810,0
20240924,165300,1697652450,15810,15810,15810,15810,0
20240924,165200,1697652450,15810,15810,15810,15810,0
20240924,165100,1697652450,15810,15810,15810,15810,0
20240924,165000,1697652450,15810,15810,15810,15810,0
20240924,164900,1697652450,15810,15810,15810,15810,0
20240924,164800,1697652450,15810,15810,15810,15810,0
20240924,164700,1697652450,15810,15810,15810,15810,0
20240924,164600,1697652450,15810,15810,15810,15810,0
20240924,164500,1697652450,15810,15810,15810,15810,0
20240924,164400,1697652450,15810,15810,15810,15810,0
20240924,164300,1697652450,15810,15810,15810,15810,0
20240924,164200,1697652450,15810,15810,15810,15810,0
20240924,164100,1697652450,15810,15810,15810,15810,0
20240924,164000,1697652450,15810,15810,15810,15810,0
20240924,163900,1697652450,15810,15810,15810,15810,0
20240924,163800,1697652450,15810,15810,15810,15810,0
20240924,163700,1697652450,15810,15810,15810,15810,0
20240924,163600,1697652450,15810,15810,15810,15810,0
20240924,163500,1697652450,15810,15810,15810,15810,0
20240924,163400,1697652450,15810,15810,15810,15810,0
20240924,163300,1697652450,15810,15810,15810,15810,0
20240924,163200,1697652450,15810,15810,15810,15810,0
20240924,163100,1697652450,15810,15810,15810,15810,0
20240924,163000,1697652450,15810,15810,15810,15810,0
20240924,162900,1697652450,15810,15810,15810,15810,0
20240924,162800,1697652450,15810,15810,15810,15810,291
20240924,162700,1697652450,15810,15810,15810,15810,0
20240924,162600,1697652450,15810,15810,15810,15810,0
20240924,162500,1697652450,15810,15810,15810,15810,0
20240924,162400,1697652450,15810,15810,15810,15810,0
20240924,162300,1697652450,15810,15810,15810,15810,0
20240924,162200,1697652450,15810,15810,15810,15810,0
20240924,162100,1697652450,15810,15810,15810,15810,0
20240924,162000,1697652450,15810,15810,15810,15810,0
20240924,161900,1697652450,15810,15810,15810,15810,0
20240924,161800,1697652450,15810,15810,15810,15810,0
20240924,161700,1697652450,15810,15810,15810,15810,0
20240924,161600,1697652450,15810,15810,15810,15810,0
20240924,161500,1697652450,15810,15810,15810,15810,0
20240924,161400,1697652450,15810,15810,15810,15810,0
20240924,161300,1697652450,15810,15810,15810,15810,0
20240924,161200,1697652450,15810,15810,15810,15810,0
20240924,161100,1697652450,15810,15810,15810,15810,0
20240924,161000,1697652450,15810,15810,15810,15810,0
20240924,160900,1697652450,15810,15810,15810,15810,0
20240924,160800,1697652450,15810,15810,15810,15810,0
20240924,160700,1697652450,15810,15810,15810,15810,0
20240924,160600,1697652450,15810,15810,15810,15810,0
20240924,160500,1697652450,15810,15810,15810,15810,0
20240924,160400,1697652450,15810,15810,15810,15810,0
20240924,160300,1697652450,15810,15810,15810,15810,0
20240924,160200,1697652450,15810,15810,15810,15810,0
20240924,160100,1697652450,15810,15810,15810,15810,0
20240924,160000,1697652450,15810,15810,15810,15810,0
20240924,155900,1697652450,15810,15810,15810,15810,0
20240924,155800,1697652450,15810,15810,15810,15810,291
20240924,155700,1697652450,15810,15810,15810,15810,0
20240924,155600,1697652450,15810,15810,15810,15810,0
20240924,155500,1697652450,15810,15810,15810,15810,0
20240924,155400,1697652450,15810,15810,15810,15810,0
20240924,155300,1697652450,15810,15810,15810,15810,0
20240924,155200,1697652450,15810,15810,15810,15810,0
20240924,155100,1697652450,15810,15810,15810,15810,0
20240924,155000,1697652450,15810,15810,15810,15810,0
20240924,154900,1697652450,15810,15810,15810,15810,0
20240924,154800,1697652450,15810,15810,15810,15810,0
20240924,154700,1697652450,15810,15810,15810,15810,0
20240924,154600,1697652450,15810,15810,15810,15810,0
20240924,154500,1697652450,15810,15810,15810,15810,0
20240924,154400,1697652450,15810,15810,15810,15810,0
20240924,154300,1697652450,15810,15810,15810,15810,0
20240924,154200,1697652450,15810,15810,15810,15810,0
20240924,154100,1697652450,15810,15810,15810,15810,0
20240924,154000,1697652450,15810,15810,15810,15810,0
20240924,153900,1697652450,15810,15810,15810,15810,0
20240924,153800,1697652450,15810,15810,15810,15810,0
20240924,153700,1697652450,15810,15810,15810,15810,0
20240924,153600,1697652450,15810,15810,15810,15810,0
20240924,153500,1697652450,15810,15810,15810,15810,0
20240924,153400,1697652450,15810,15810,15810,15810,0
20240924,153300,1697652450,15810,15810,15810,15810,0
20240924,153200,1697652450,15810,15810,15810,15810,0
20240924,153100,1697652450,15810,15810,15810,15810,0
20240924,153000,1697652450,15810,15810,15810,15810,291
20240924,152900,1693051740,15810,15810,15810,15810,0
20240924,152800,1693051740,15810,15810,15810,15810,0
20240924,152700,1693051740,15810,15810,15810,15810,0
20240924,152600,1693051740,15810,15810,15810,15810,0
20240924,152500,1693051740,15810,15810,15810,15810,0
20240924,152400,1693051740,15810,15810,15810,15810,0
20240924,152300,1693051740,15810,15810,15810,15810,0
20240924,152200,1693051740,15810,15810,15810,15810,0
20240924,152100,1693051740,15810,15810,15810,15810,0
20240924,152000,1693051740,15810,15810,15810,15810,0
20240924,151900,1693051740,15810,15800,15810,15800,81
20240924,151800,1691771260,15800,15800,15800,15800,2
20240924,151700,1691739660,15800,15800,15810,15800,91
20240924,151600,1690301850,15800,15800,15800,15800,63
20240924,151500,1689306450,15800,15810,15810,15800,501
20240924,151400,1681390640,15810,15810,15810,15810,11
20240924,151300,1681216730,15820,15800,15820,15800,7
20240924,151200,1681106090,15800,15810,15810,15800,52
20240924,151100,1680284470,15800,15790,15800,15790,874
20240924,151000,1666476370,15790,15790,15790,15790,78
20240924,150900,1665244750,15800,15790,15800,15790,87
20240924,150800,1663870810,15790,15790,15790,15790,250
20240924,150700,1659923310,15800,15800,15800,15800,395
20240924,150600,1653682310,15810,15820,15820,15810,2587
20240924,150500,1612767260,15820,15820,15820,15820,100
20240924,150400,1611185260,15820,15820,15820,15820,19
20240924,150300,1610884680,15820,15820,15820,15820,2
20240924,150200,1610853040,15830,15830,15830,15830,0
20240924,150100,1610853040,15830,15830,15830,15830,2
20240924,150000,1610821380,15820,15820,15820,15820,4
20240924,145900,1610758100,15820,15820,15820,15820,522
20240924,145800,1602500060,15820,15820,15820,15820,0
20240924,145700,1602500060,15820,15820,15820,15820,1799
20240924,145600,1574039880,15820,15830,15830,15820,132
20240924,145500,1571950340,15820,15820,15820,15820,110
20240924,145400,1570210140,15820,15820,15820,15820,5
20240924,145300,1570131040,15830,15830,15830,15830,98
20240924,145200,1568579700,15820,15820,15820,15820,0
20240924,145100,1568579700,15820,15820,15820,15820,0
20240924,145000,1568579700,15820,15820,15820,15820,0
20240924,144900,1568579700,15820,15820,15820,15820,0
20240924,144800,1568579700,15820,15820,15820,15820,4
20240924,144700,1568516420,15830,15830,15830,15830,1043
20240924,144600,1552005730,15830,15830,15830,15830,0
20240924,144500,1552005730,15830,15830,15830,15830,3
20240924,144400,1551958240,15830,15840,15840,15830,21
20240924,144300,1551625800,15830,15850,15850,15830,1093
20240924,144200,1534316510,15850,15840,15850,15840,11
20240924,144100,1534142250,15840,15840,15840,15840,6
20240924,144000,1534047210,15840,15840,15840,15840,0
20240924,143900,1534047210,15840,15830,15840,15830,102
20240924,143800,1532432540,15850,15830,15850,15830,3
20240924,143700,1532385010,15850,15850,15850,15850,0
20240924,143600,1532385010,15850,15850,15850,15850,105
20240924,143500,1530720760,15850,15830,15850,15830,270
20240924,143400,1526441300,15850,15830,15850,15830,376
20240924,143300,1520486260,15830,15840,15840,15830,162
20240924,143200,1517920580,15840,15840,15840,15840,274
20240924,143100,1513580420,15850,15840,15850,15840,6
20240924,143000,1513485360,15840,15840,15840,15840,474
20240924,142900,1505977200,15840,15840,15840,15840,132
20240924,142800,1503886320,15840,15850,15850,15840,93
20240924,142700,1502412770,15850,15840,15850,15840,371
20240924,142600,1496532730,15840,15840,15840,15840,14
20240924,142500,1496310970,15840,15840,15840,15840,3
20240924,142400,1496263450,15840,15830,15840,15830,81
20240924,142300,1494980470,15850,15850,15850,15850,0
20240924,142200,1494980470,15850,15840,15850,15840,13
20240924,142100,1494774480,15840,15830,15840,15830,67
20240924,142000,1493713210,15840,15830,15840,15830,31
20240924,141900,1493222470,15830,15830,15830,15830,78
20240924,141800,1491987730,15830,15840,15840,15830,15
20240924,141700,1491750260,15840,15820,15840,15820,1563
20240924,141600,1467002760,15820,15820,15820,15820,6
20240924,141500,1466907840,15820,15820,15820,15820,6
20240924,141400,1466812920,15820,15820,15820,15820,13
20240924,141300,1466607260,15830,15820,15830,15820,4
20240924,141200,1466543960,15820,15820,15820,15820,6
20240924,141100,1466449040,15820,15830,15830,15820,8
20240924,141000,1466322410,15820,15820,15820,15820,6
20240924,140900,1466227490,15820,15820,15820,15820,27
20240924,140800,1465800350,15820,15820,15820,15820,108
20240924,140700,1464091790,15820,15820,15820,15820,0
20240924,140600,1464091790,15820,15810,15820,15810,37
20240924,140500,1463506480,15820,15820,15820,15820,0
20240924,140400,1463506480,15820,15820,15820,15820,528
20240924,140300,1455153520,15810,15810,15810,15810,62
20240924,140200,1454173300,15810,15810,15810,15810,2
20240924,140100,1454141680,15810,15810,15810,15810,3
20240924,140000,1454094250,15820,15810,15820,15810,13
20240924,135900,1453888650,15810,15810,15810,15810,200
20240924,135800,1450726650,15810,15810,15810,15810,1
20240924,135700,1450710840,15810,15810,15810,15810,1
20240924,135600,1450695030,15820,15820,15820,15820,0
20240924,135500,1450695030,15820,15810,15820,15810,154
20240924,135400,1448258790,15800,15800,15800,15800,3
20240924,135300,1448211390,15790,15790,15790,15790,0
20240924,135200,1448211390,15790,15790,15790,15790,0
20240924,135100,1448211390,15790,15790,15790,15790,3
20240924,135000,1448164020,15810,15810,15810,15810,5
20240924,134900,1448084970,15800,15800,15800,15800,294
20240924,134800,1443439770,15800,15800,15810,15800,591
20240924,134700,1434099620,15800,15800,15800,15800,0
20240924,134600,1434099620,15800,15800,15800,15800,31
20240924,134500,1433609820,15800,15790,15800,15790,31
20240924,134400,1433120030,15810,15800,15810,15800,100
20240924,134300,1431540010,15800,15800,15800,15800,7
20240924,134200,1431429410,15800,15790,15800,15790,7
20240924,134100,1431318860,15800,15790,15800,15790,86
20240924,134000,1429960880,15780,15780,15780,15780,0
20240924,133900,1429960880,15780,15780,15780,15780,4
20240924,133800,1429897760,15780,15780,15780,15780,0
20240924,133700,1429897760,15780,15780,15780,15780,0
20240924,133600,1429897760,15780,15780,15780,15780,6
20240924,133500,1429803080,15780,15800,15800,15780,1041
20240924,133400,1413367180,15800,15800,15800,15800,103
20240924,133300,1411739780,15800,15790,15800,15790,5
20240924,133200,1411660800,15790,15790,15790,15790,0
20240924,133100,1411660800,15790,15790,15790,15790,0
20240924,133000,1411660800,15790,15790,15790,15790,3
20240924,132900,1411613430,15790,15810,15810,15790,673
20240924,132800,1400978170,15810,15810,15810,15810,3
20240924,132700,1400930740,15810,15810,15810,15800,6
20240924,132600,1400835890,15810,15810,15810,15810,48
20240924,132500,1400077010,15810,15810,15810,15810,10
20240924,132400,1399918910,15810,15810,15810,15800,715
20240924,132300,1388616380,15830,15820,15830,15820,8
20240924,132200,1388489800,15820,15810,15820,15810,62
20240924,132100,1387509520,15820,15840,15840,15820,145
20240924,132000,1385214620,15840,15840,15840,15840,0
20240924,131900,1385214620,15840,15840,15840,15840,148
20240924,131800,1382870300,15840,15790,15840,15790,1370
20240924,131700,1361176550,15820,15780,15820,15780,113
20240924,131600,1359389010,15770,15770,15770,15770,0
20240924,131500,1359389010,15770,15770,15770,15770,18
20240924,131400,1359105150,15770,15770,15770,15770,0
20240924,131300,1359105150,15770,15770,15770,15770,0
20240924,131200,1359105150,15770,15770,15770,15770,4
20240924,131100,1359042070,15830,15760,15830,15760,1021
20240924,131000,1342901700,15760,15760,15760,15760,2
20240924,130900,1342870180,15760,15750,15760,15750,6
20240924,130800,1342775650,15750,15750,15750,15750,1
20240924,130700,1342759900,15750,15750,15750,15750,0
20240924,130600,1342759900,15750,15750,15750,15750,5
20240924,130500,1342681150,15750,15760,15760,15750,509
20240924,130400,1334661610,15750,15750,15750,15750,0
20240924,130300,1334661610,15750,15750,15750,15750,1
20240924,130200,1334645860,15750,15750,15750,15750,0
20240924,130100,1334645860,15750,15750,15750,15740,127
20240924,130000,1332646610,15740,15740,15740,15740,505
20240924,125900,1324697910,15740,15740,15740,15740,0
20240924,125800,1324697910,15740,15740,15740,15740,418
20240924,125700,1318118590,15740,15740,15740,15740,151
20240924,125600,1315741850,15750,15750,15750,15750,34
20240924,125500,1315206350,15750,15750,15750,15750,55
20240924,125400,1314340100,15750,15740,15750,15740,4
20240924,125300,1314277130,15750,15750,15750,15750,7
20240924,125200,1314166880,15750,15740,15750,15740,152
20240924,125100,1311773380,15740,15740,15740,15740,201
20240924,125000,1308609640,15740,15740,15740,15740,71
20240924,124900,1307492100,15750,15750,15750,15750,0
20240924,124800,1307492100,15750,15750,15750,15750,315
20240924,124700,1302530850,15750,15770,15770,15750,8
20240924,124600,1302404830,15750,15750,15750,15750,113
20240924,124500,1300625080,15750,15750,15750,15750,1
20240924,124400,1300609330,15760,15760,15770,15760,809
20240924,124300,1287856400,15740,15770,15770,15740,952
20240924,124200,1272864920,15760,15760,15760,15760,519
20240924,124100,1264685480,15760,15760,15760,15760,43
20240924,124000,1264007800,15760,15760,15760,15760,319
20240924,123900,1258980360,15760,15760,15760,15760,3
20240924,123800,1258933080,15760,15760,15760,15760,299
20240924,123700,1254220840,15770,15770,15770,15770,752
20240924,123600,1242361800,15770,15790,15790,15770,660
20240924,123500,1231940900,15800,15800,15800,15800,14
20240924,123400,1231719700,15800,15800,15800,15800,1
20240924,123300,1231703900,15790,15790,15790,15790,1
20240924,123200,1231688110,15790,15800,15800,15790,2
20240924,123100,1231656520,15790,15790,15790,15790,1
20240924,123000,1231640730,15790,15770,15790,15770,37
20240924,122900,1231056600,15770,15770,15770,15770,1
20240924,122800,1231040830,15770,15770,15770,15770,225
20240924,122700,1227492580,15770,15770,15770,15770,41
20240924,122600,1226846010,15770,15770,15770,15770,0
20240924,122500,1226846010,15770,15770,15770,15770,0
20240924,122400,1226846010,15770,15770,15770,15770,4
20240924,122300,1226782930,15770,15770,15770,15770,3
20240924,122200,1226735620,15770,15770,15770,15770,0
20240924,122100,1226735620,15770,15770,15770,15770,8
20240924,122000,1226609460,15760,15760,15760,15760,41
20240924,121900,1225963300,15760,15760,15760,15760,0
20240924,121800,1225963300,15760,15760,15760,15760,3
20240924,121700,1225916020,15760,15770,15770,15760,90
20240924,121600,1224497170,15770,15770,15770,15770,80
20240924,121500,1223235570,15760,15790,15790,15760,167
20240924,121400,1220602450,15790,15790,15790,15790,72
20240924,121300,1219465570,15790,15790,15790,15790,0
20240924,121200,1219465570,15790,15800,15800,15790,342
20240924,121100,1214064680,15800,15800,15800,15800,123
20240924,121000,1212121280,15820,15790,15820,15790,1328
20240924,120900,1191112620,15790,15810,15820,15790,21
20240924,120800,1190780470,15790,15790,15790,15790,42
20240924,120700,1190117290,15820,15820,15820,15820,1524
20240924,120600,1166007610,15820,15820,15820,15820,3
20240924,120500,1165960150,15830,15830,15830,15830,3
20240924,120400,1165912660,15820,15820,15820,15820,1
20240924,120300,1165896840,15820,15820,15820,15820,4
20240924,120200,1165833560,15820,15830,15830,15820,785
20240924,120100,1153413180,15820,15820,15830,15820,4
20240924,120000,1153349890,15820,15750,15820,15750,1505
20240924,115900,1129580990,15750,15760,15780,15750,44
20240924,115800,1128886730,15760,15760,15760,15760,0
20240924,115700,1128886730,15760,15740,15760,15740,308
20240924,115600,1124034790,15740,15740,15740,15740,132
20240924,115500,1121957110,15740,15740,15740,15740,0
20240924,115400,1121957110,15740,15740,15740,15740,5
20240924,115300,1121878410,15740,15740,15740,15740,5
20240924,115200,1121799710,15740,15740,15740,15740,0
20240924,115100,1121799710,15740,15740,15740,15740,2
20240924,115000,1121768230,15740,15740,15740,15740,0
20240924,114900,1121768230,15740,15740,15740,15740,0
20240924,114800,1121768230,15740,15740,15740,15740,5
20240924,114700,1121689530,15740,15740,15740,15740,7
20240924,114600,1121579350,15740,15740,15740,15740,12
20240924,114500,1121390470,15740,15740,15740,15740,3
20240924,114400,1121343250,15740,15740,15740,15740,8
20240924,114300,1121217330,15740,15740,15740,15740,0
20240924,114200,1121217330,15740,15740,15740,15740,155
20240924,114100,1118777630,15740,15740,15740,15740,0
20240924,114000,1118777630,15740,15740,15740,15740,0
20240924,113900,1118777630,15740,15740,15740,15740,3
20240924,113800,1118730410,15740,15740,15740,15740,0
20240924,113700,1118730410,15740,15740,15740,15740,0
20240924,113600,1118730410,15740,15740,15740,15740,11
20240924,113500,1118557270,15740,15740,15740,15740,3
20240924,113400,1118510050,15740,15740,15740,15740,0
20240924,113300,1118510050,15740,15740,15740,15740,3
20240924,113200,1118462830,15750,15750,15750,15750,0
20240924,113100,1118462830,15750,15750,15750,15750,0
20240924,113000,1118462830,15750,15750,15750,15750,222
20240924,112900,1114966330,15760,15760,15760,15760,0
20240924,112800,1114966330,15760,15760,15760,15760,281
20240924,112700,1110537770,15760,15730,15760,15730,404
20240924,112600,1104174330,15730,15730,15730,15730,200
20240924,112500,1101028330,15720,15720,15720,15720,0
20240924,112400,1101028330,15720,15720,15720,15720,4
20240924,112300,1100965450,15720,15720,15720,15720,0
20240924,112200,1100965450,15720,15720,15720,15720,0
20240924,112100,1100965450,15720,15720,15720,15720,3
20240924,112000,1100918290,15710,15710,15710,15710,0
20240924,111900,1100918290,15710,15710,15710,15710,0
20240924,111800,1100918290,15710,15700,15710,15700,6
20240924,111700,1100824040,15690,15690,15690,15690,0
20240924,111600,1100824040,15690,15690,15690,15690,15
20240924,111500,1100588690,15690,15630,15700,15630,228
20240924,111400,1097019700,15620,15620,15620,15620,0
20240924,111300,1097019700,15620,15620,15620,15620,0
20240924,111200,1097019700,15620,15620,15630,15620,5
20240924,111100,1096941580,15620,15610,15620,15610,31
20240924,111000,1096457390,15620,15620,15620,15620,35
20240924,110900,1095910690,15610,15600,15610,15600,4
20240924,110800,1095848260,15600,15600,15600,15600,0
20240924,110700,1095848260,15600,15600,15600,15600,0
20240924,110600,1095848260,15600,15600,15600,15600,177
20240924,110500,1093087060,15580,15580,15580,15580,29
20240924,110400,1092635240,15570,15570,15570,15570,0
20240924,110300,1092635240,15570,15570,15570,15570,3
20240924,110200,1092588530,15590,15590,15590,15590,10
20240924,110100,1092432630,15560,15560,15560,15560,0
20240924,110000,1092432630,15560,15570,15590,15560,276
20240924,105900,1088135540,15570,15570,15570,15570,107
20240924,105800,1086469550,15570,15570,15570,15570,20
20240924,105700,1086158150,15570,15570,15570,15570,3
20240924,105600,1086111440,15580,15560,15590,15560,6
20240924,105500,1086017980,15560,15560,15560,15560,0
20240924,105400,1086017980,15560,15560,15560,15560,5
20240924,105300,1085940180,15560,15560,15560,15560,52
20240924,105200,1085131060,15560,15560,15560,15560,0
20240924,105100,1085131060,15560,15580,15580,15560,59
20240924,105000,1084212640,15560,15560,15560,15560,189
20240924,104900,1081271800,15550,15550,15550,15550,128
20240924,104800,1079281400,15550,15550,15550,15550,5
20240924,104700,1079203650,15620,15620,15620,15620,137
20240924,104600,1077063710,15630,15630,15630,15630,469
20240924,104500,1069733240,15660,15670,15670,15660,408
20240924,104400,1063342290,15690,15690,15690,15690,0
20240924,104300,1063342290,15690,15710,15710,15680,1948
20240924,104200,1032766150,15710,15730,15730,15710,514
20240924,104100,1024691050,15700,15700,15700,15700,1
20240924,104000,1024675350,15700,15700,15700,15700,1
20240924,103900,1024659650,15700,15700,15700,15700,23
20240924,103800,1024298550,15700,15690,15700,15690,897
20240924,103700,1010221960,15700,15700,15700,15700,381
20240924,103600,1004240260,15700,15700,15700,15700,805
20240924,103500,991601760,15700,15700,15700,15700,120
20240924,103400,989717760,15700,15700,15700,15700,280
20240924,103300,985321760,15700,15700,15700,15700,277
20240924,103200,980972860,15700,15700,15700,15700,214
20240924,103100,977613060,15700,15700,15700,15700,10
20240924,103000,977456060,15700,15700,15700,15700,78
20240924,102900,976231460,15690,15690,15690,15690,0
20240924,102800,976231460,15690,15700,15700,15690,656
20240924,102700,965932300,15700,15700,15700,15700,103
20240924,102600,964315200,15700,15700,15700,15700,0
20240924,102500,964315200,15700,15700,15700,15700,124
20240924,102400,962368400,15700,15700,15700,15700,12
20240924,102300,962180000,15760,15700,15760,15700,149
20240924,102200,959836450,15700,15700,15700,15700,0
20240924,102100,959836450,15700,15700,15700,15700,3
20240924,102000,959789350,15700,15700,15700,15690,400
20240924,101900,953509570,15700,15700,15710,15700,131
20240924,101800,951452120,15700,15700,15700,15700,105
20240924,101700,949803620,15710,15690,15710,15690,1694
20240924,101600,923197200,15700,15700,15700,15690,119
20240924,101500,921329040,15710,15730,15730,15710,1548
20240924,101400,897003570,15770,15770,15770,15770,0
20240924,101300,897003570,15770,15770,15770,15770,263
20240924,101200,892856060,15770,15770,15770,15770,5
20240924,101100,892777210,15770,15820,15820,15740,4029
20240924,101000,829129300,15820,15870,15870,15820,611
20240924,100900,819443720,15860,15840,15860,15830,316
20240924,100800,814436430,15860,15800,15860,15800,807
20240924,100700,801673840,15800,15860,15890,15800,6110
20240924,100600,704673990,15850,15840,15850,15830,250
20240924,100500,700712670,15830,15780,15830,15780,36
20240924,100400,700143240,15770,15770,15830,15770,127
20240924,100300,698139570,15770,15820,15820,15740,4489
20240924,100200,627269310,15860,15840,15860,15840,30
20240924,100100,626793710,15830,15830,15830,15810,555
20240924,100000,618008730,15830,15860,15860,15830,824
20240924,095900,604949960,15850,15870,15880,15850,331
20240924,095800,599697750,15870,15810,15870,15810,4261
20240924,095700,532210020,15810,15810,15810,15800,510
20240924,095600,524147150,15810,15800,15810,15800,788
20240924,095500,511696430,15780,15790,15790,15780,402
20240924,095400,505350260,15790,15750,15790,15750,512
20240924,095300,497273750,15780,15780,15790,15740,426
20240924,095200,490557660,15770,15770,15800,15740,384
20240924,095100,484500060,15810,15760,15830,15720,4593
20240924,095000,411880020,15760,15700,15760,15700,1222
20240924,094900,392671880,15700,15730,15730,15680,511
20240924,094800,384649620,15710,15700,15710,15700,7
20240924,094700,384539710,15700,15710,15710,15700,161
20240924,094600,382011420,15700,15700,15700,15700,20
20240924,094500,381697420,15700,15700,15700,15700,462
20240924,094400,374444020,15700,15680,15700,15680,254
20240924,094300,370458960,15630,15630,15630,15630,40
20240924,094200,369833760,15630,15640,15640,15630,296
20240924,094100,365204650,15690,15690,15690,15690,6
20240924,094000,365110510,15690,15620,15690,15620,116
20240924,093900,363298520,15620,15530,15620,15530,176
20240924,093800,360559100,15520,15560,15570,15520,198
20240924,093700,357481210,15570,15570,15570,15570,1
20240924,093600,357465640,15570,15500,15570,15500,20
20240924,093500,357155570,15570,15570,15570,15570,0
20240924,093400,357155570,15570,15620,15620,15500,1364
20240924,093300,335965260,15620,15640,15640,15620,227
20240924,093200,332417450,15640,15720,15720,15640,1145
20240924,093100,314436240,15760,15790,15800,15760,2243
20240924,093000,279072220,15780,15760,15780,15760,670
20240924,092900,268502570,15770,15710,15770,15710,1107
20240924,092800,251081180,15700,15670,15750,15610,643
20240924,092700,240980170,15670,15590,15670,15590,570
20240924,092600,232072060,15640,15580,15640,15580,161
20240924,092500,229558060,15580,15610,15610,15580,711
20240924,092400,218478750,15610,15610,15610,15580,241
20240924,092300,214718660,15620,15450,15690,15450,3317
20240924,092200,163100610,15450,15420,15450,15420,358
20240924,092100,157579670,15380,15390,15390,15380,50
20240924,092000,156810640,15440,15380,15440,15380,3
20240924,091900,156764380,15380,15380,15380,15380,2
20240924,091800,156733620,15370,15360,15370,15360,34
20240924,091700,156211370,15460,15500,15500,15460,1440
20240924,091600,133905230,15470,15360,15470,15360,2491
20240924,091500,95506940,15360,15280,15360,15280,8
20240924,091400,95384300,15390,15410,15410,15330,475
20240924,091300,88083480,15410,15330,15410,15330,288
20240924,091200,83647640,15330,15410,15420,15330,368
20240924,091100,77973910,15330,15280,15390,15280,511
20240924,091000,70138050,15290,15250,15290,15250,1080
20240924,090900,53649550,15270,15160,15270,15150,143
20240924,090800,51474280,15290,15390,15390,15290,1302
20240924,090700,31518670,15390,15380,15440,15380,642
20240924,090600,21631260,15310,15310,15310,15310,12
20240924,090500,21447540,15410,15390,15410,15390,200
20240924,090400,18366360,15410,15400,15410,15400,28
20240924,090300,17935050,15410,15240,15420,15240,721
20240924,090200,6835420,15440,15300,15600,15220,334
20240924,090100,1713220,15300,15300,15300,15300,1
20240924,090000,1697920,15160,15160,15160,15160,112