KissMeData/074600/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,195200,4429899650,24550,24550,24550,24550,3020
20240924,195100,4429899650,24550,24550,24550,24550,0
20240924,195000,4429899650,24550,24550,24550,24550,0
20240924,194900,4429899650,24550,24550,24550,24550,0
20240924,194800,4429899650,24550,24550,24550,24550,0
20240924,194700,4429899650,24550,24550,24550,24550,0
20240924,194600,4429899650,24550,24550,24550,24550,0
20240924,194500,4429899650,24550,24550,24550,24550,0
20240924,194400,4429899650,24550,24550,24550,24550,0
20240924,194300,4429899650,24550,24550,24550,24550,0
20240924,194200,4429899650,24550,24550,24550,24550,0
20240924,194100,4429899650,24550,24550,24550,24550,0
20240924,194000,4429899650,24550,24550,24550,24550,0
20240924,193900,4429899650,24550,24550,24550,24550,0
20240924,193800,4429899650,24550,24550,24550,24550,0
20240924,193700,4429899650,24550,24550,24550,24550,0
20240924,193600,4429899650,24550,24550,24550,24550,0
20240924,193500,4429899650,24550,24550,24550,24550,0
20240924,193400,4429899650,24550,24550,24550,24550,0
20240924,193300,4429899650,24550,24550,24550,24550,0
20240924,193200,4429899650,24550,24550,24550,24550,0
20240924,193100,4429899650,24550,24550,24550,24550,0
20240924,193000,4429899650,24550,24550,24550,24550,0
20240924,192900,4429899650,24550,24550,24550,24550,0
20240924,192800,4429899650,24550,24550,24550,24550,0
20240924,192700,4429899650,24550,24550,24550,24550,0
20240924,192600,4429899650,24550,24550,24550,24550,0
20240924,192500,4429899650,24550,24550,24550,24550,0
20240924,192400,4429899650,24550,24550,24550,24550,0
20240924,192300,4429899650,24550,24550,24550,24550,0
20240924,192200,4429899650,24550,24550,24550,24550,3020
20240924,192100,4429899650,24550,24550,24550,24550,0
20240924,192000,4429899650,24550,24550,24550,24550,0
20240924,191900,4429899650,24550,24550,24550,24550,0
20240924,191800,4429899650,24550,24550,24550,24550,0
20240924,191700,4429899650,24550,24550,24550,24550,0
20240924,191600,4429899650,24550,24550,24550,24550,0
20240924,191500,4429899650,24550,24550,24550,24550,0
20240924,191400,4429899650,24550,24550,24550,24550,0
20240924,191300,4429899650,24550,24550,24550,24550,0
20240924,191200,4429899650,24550,24550,24550,24550,0
20240924,191100,4429899650,24550,24550,24550,24550,0
20240924,191000,4429899650,24550,24550,24550,24550,0
20240924,190900,4429899650,24550,24550,24550,24550,0
20240924,190800,4429899650,24550,24550,24550,24550,0
20240924,190700,4429899650,24550,24550,24550,24550,0
20240924,190600,4429899650,24550,24550,24550,24550,0
20240924,190500,4429899650,24550,24550,24550,24550,0
20240924,190400,4429899650,24550,24550,24550,24550,0
20240924,190300,4429899650,24550,24550,24550,24550,0
20240924,190200,4429899650,24550,24550,24550,24550,0
20240924,190100,4429899650,24550,24550,24550,24550,0
20240924,190000,4429899650,24550,24550,24550,24550,0
20240924,185900,4429899650,24550,24550,24550,24550,0
20240924,185800,4429899650,24550,24550,24550,24550,0
20240924,185700,4429899650,24550,24550,24550,24550,0
20240924,185600,4429899650,24550,24550,24550,24550,0
20240924,185500,4429899650,24550,24550,24550,24550,0
20240924,185400,4429899650,24550,24550,24550,24550,0
20240924,185300,4429899650,24550,24550,24550,24550,0
20240924,185200,4429899650,24550,24550,24550,24550,3020
20240924,185100,4429899650,24550,24550,24550,24550,0
20240924,185000,4429899650,24550,24550,24550,24550,0
20240924,184900,4429899650,24550,24550,24550,24550,0
20240924,184800,4429899650,24550,24550,24550,24550,0
20240924,184700,4429899650,24550,24550,24550,24550,0
20240924,184600,4429899650,24550,24550,24550,24550,0
20240924,184500,4429899650,24550,24550,24550,24550,0
20240924,184400,4429899650,24550,24550,24550,24550,0
20240924,184300,4429899650,24550,24550,24550,24550,0
20240924,184200,4429899650,24550,24550,24550,24550,0
20240924,184100,4429899650,24550,24550,24550,24550,0
20240924,184000,4429899650,24550,24550,24550,24550,0
20240924,183900,4429899650,24550,24550,24550,24550,0
20240924,183800,4429899650,24550,24550,24550,24550,0
20240924,183700,4429899650,24550,24550,24550,24550,0
20240924,183600,4429899650,24550,24550,24550,24550,0
20240924,183500,4429899650,24550,24550,24550,24550,0
20240924,183400,4429899650,24550,24550,24550,24550,0
20240924,183300,4429899650,24550,24550,24550,24550,0
20240924,183200,4429899650,24550,24550,24550,24550,0
20240924,183100,4429899650,24550,24550,24550,24550,0
20240924,183000,4429899650,24550,24550,24550,24550,0
20240924,182900,4429899650,24550,24550,24550,24550,0
20240924,182800,4429899650,24550,24550,24550,24550,0
20240924,182700,4429899650,24550,24550,24550,24550,0
20240924,182600,4429899650,24550,24550,24550,24550,0
20240924,182500,4429899650,24550,24550,24550,24550,0
20240924,182400,4429899650,24550,24550,24550,24550,0
20240924,182300,4429899650,24550,24550,24550,24550,0
20240924,182200,4429899650,24550,24550,24550,24550,3020
20240924,182100,4429899650,24550,24550,24550,24550,0
20240924,182000,4429899650,24550,24550,24550,24550,0
20240924,181900,4429899650,24550,24550,24550,24550,0
20240924,181800,4429899650,24550,24550,24550,24550,0
20240924,181700,4429899650,24550,24550,24550,24550,0
20240924,181600,4429899650,24550,24550,24550,24550,0
20240924,181500,4429899650,24550,24550,24550,24550,0
20240924,181400,4429899650,24550,24550,24550,24550,0
20240924,181300,4429899650,24550,24550,24550,24550,0
20240924,181200,4429899650,24550,24550,24550,24550,0
20240924,181100,4429899650,24550,24550,24550,24550,0
20240924,181000,4429899650,24550,24550,24550,24550,0
20240924,180900,4429899650,24550,24550,24550,24550,0
20240924,180800,4429899650,24550,24550,24550,24550,0
20240924,180700,4429899650,24550,24550,24550,24550,0
20240924,180600,4429899650,24550,24550,24550,24550,0
20240924,180500,4429899650,24550,24550,24550,24550,0
20240924,180400,4429899650,24550,24550,24550,24550,0
20240924,180300,4429899650,24550,24550,24550,24550,0
20240924,180200,4429899650,24550,24550,24550,24550,0
20240924,180100,4429899650,24550,24550,24550,24550,0
20240924,180000,4429899650,24550,24550,24550,24550,0
20240924,175900,4429899650,24550,24550,24550,24550,0
20240924,175800,4429899650,24550,24550,24550,24550,0
20240924,175700,4429899650,24550,24550,24550,24550,0
20240924,175600,4429899650,24550,24550,24550,24550,0
20240924,175500,4429899650,24550,24550,24550,24550,0
20240924,175400,4429899650,24550,24550,24550,24550,0
20240924,175300,4429899650,24550,24550,24550,24550,0
20240924,175200,4429899650,24550,24550,24550,24550,3020
20240924,175100,4429899650,24550,24550,24550,24550,0
20240924,175000,4429899650,24550,24550,24550,24550,0
20240924,174900,4429899650,24550,24550,24550,24550,0
20240924,174800,4429899650,24550,24550,24550,24550,0
20240924,174700,4429899650,24550,24550,24550,24550,0
20240924,174600,4429899650,24550,24550,24550,24550,0
20240924,174500,4429899650,24550,24550,24550,24550,0
20240924,174400,4429899650,24550,24550,24550,24550,0
20240924,174300,4429899650,24550,24550,24550,24550,0
20240924,174200,4429899650,24550,24550,24550,24550,0
20240924,174100,4429899650,24550,24550,24550,24550,0
20240924,174000,4429899650,24550,24550,24550,24550,0
20240924,173900,4429899650,24550,24550,24550,24550,0
20240924,173800,4429899650,24550,24550,24550,24550,0
20240924,173700,4429899650,24550,24550,24550,24550,0
20240924,173600,4429899650,24550,24550,24550,24550,0
20240924,173500,4429899650,24550,24550,24550,24550,0
20240924,173400,4429899650,24550,24550,24550,24550,0
20240924,173300,4429899650,24550,24550,24550,24550,0
20240924,173200,4429899650,24550,24550,24550,24550,0
20240924,173100,4429899650,24550,24550,24550,24550,0
20240924,173000,4429899650,24550,24550,24550,24550,0
20240924,172900,4429899650,24550,24550,24550,24550,0
20240924,172800,4429899650,24550,24550,24550,24550,0
20240924,172700,4429899650,24550,24550,24550,24550,0
20240924,172600,4429899650,24550,24550,24550,24550,0
20240924,172500,4429899650,24550,24550,24550,24550,0
20240924,172400,4429899650,24550,24550,24550,24550,0
20240924,172300,4429899650,24550,24550,24550,24550,0
20240924,172200,4429899650,24550,24550,24550,24550,3020
20240924,172100,4429899650,24550,24550,24550,24550,0
20240924,172000,4429899650,24550,24550,24550,24550,0
20240924,171900,4429899650,24550,24550,24550,24550,0
20240924,171800,4429899650,24550,24550,24550,24550,0
20240924,171700,4429899650,24550,24550,24550,24550,0
20240924,171600,4429899650,24550,24550,24550,24550,0
20240924,171500,4429899650,24550,24550,24550,24550,0
20240924,171400,4429899650,24550,24550,24550,24550,0
20240924,171300,4429899650,24550,24550,24550,24550,0
20240924,171200,4429899650,24550,24550,24550,24550,0
20240924,171100,4429899650,24550,24550,24550,24550,0
20240924,171000,4429899650,24550,24550,24550,24550,0
20240924,170900,4429899650,24550,24550,24550,24550,0
20240924,170800,4429899650,24550,24550,24550,24550,0
20240924,170700,4429899650,24550,24550,24550,24550,0
20240924,170600,4429899650,24550,24550,24550,24550,0
20240924,170500,4429899650,24550,24550,24550,24550,0
20240924,170400,4429899650,24550,24550,24550,24550,0
20240924,170300,4429899650,24550,24550,24550,24550,0
20240924,170200,4429899650,24550,24550,24550,24550,0
20240924,170100,4429899650,24550,24550,24550,24550,0
20240924,170000,4429899650,24550,24550,24550,24550,0
20240924,165900,4429899650,24550,24550,24550,24550,0
20240924,165800,4429899650,24550,24550,24550,24550,0
20240924,165700,4429899650,24550,24550,24550,24550,0
20240924,165600,4429899650,24550,24550,24550,24550,0
20240924,165500,4429899650,24550,24550,24550,24550,0
20240924,165400,4429899650,24550,24550,24550,24550,0
20240924,165300,4429899650,24550,24550,24550,24550,0
20240924,165200,4429899650,24550,24550,24550,24550,3020
20240924,165100,4429899650,24550,24550,24550,24550,0
20240924,165000,4429899650,24550,24550,24550,24550,0
20240924,164900,4429899650,24550,24550,24550,24550,0
20240924,164800,4429899650,24550,24550,24550,24550,0
20240924,164700,4429899650,24550,24550,24550,24550,0
20240924,164600,4429899650,24550,24550,24550,24550,0
20240924,164500,4429899650,24550,24550,24550,24550,0
20240924,164400,4429899650,24550,24550,24550,24550,0
20240924,164300,4429899650,24550,24550,24550,24550,0
20240924,164200,4429899650,24550,24550,24550,24550,0
20240924,164100,4429899650,24550,24550,24550,24550,0
20240924,164000,4429899650,24550,24550,24550,24550,0
20240924,163900,4429899650,24550,24550,24550,24550,0
20240924,163800,4429899650,24550,24550,24550,24550,0
20240924,163700,4429899650,24550,24550,24550,24550,0
20240924,163600,4429899650,24550,24550,24550,24550,0
20240924,163500,4429899650,24550,24550,24550,24550,0
20240924,163400,4429899650,24550,24550,24550,24550,0
20240924,163300,4429899650,24550,24550,24550,24550,0
20240924,163200,4429899650,24550,24550,24550,24550,0
20240924,163100,4429899650,24550,24550,24550,24550,0
20240924,163000,4429899650,24550,24550,24550,24550,0
20240924,162900,4429899650,24550,24550,24550,24550,0
20240924,162800,4429899650,24550,24550,24550,24550,0
20240924,162700,4429899650,24550,24550,24550,24550,0
20240924,162600,4429899650,24550,24550,24550,24550,0
20240924,162500,4429899650,24550,24550,24550,24550,0
20240924,162400,4429899650,24550,24550,24550,24550,0
20240924,162300,4429899650,24550,24550,24550,24550,0
20240924,162200,4429899650,24550,24550,24550,24550,3020
20240924,162100,4429899650,24550,24550,24550,24550,0
20240924,162000,4429899650,24550,24550,24550,24550,0
20240924,161900,4429899650,24550,24550,24550,24550,0
20240924,161800,4429899650,24550,24550,24550,24550,0
20240924,161700,4429899650,24550,24550,24550,24550,0
20240924,161600,4429899650,24550,24550,24550,24550,0
20240924,161500,4429899650,24550,24550,24550,24550,0
20240924,161400,4429899650,24550,24550,24550,24550,0
20240924,161300,4429899650,24550,24550,24550,24550,0
20240924,161200,4429899650,24550,24550,24550,24550,0
20240924,161100,4429899650,24550,24550,24550,24550,0
20240924,161000,4429899650,24550,24550,24550,24550,0
20240924,160900,4429899650,24550,24550,24550,24550,0
20240924,160800,4429899650,24550,24550,24550,24550,0
20240924,160700,4429899650,24550,24550,24550,24550,0
20240924,160600,4429899650,24550,24550,24550,24550,0
20240924,160500,4429899650,24550,24550,24550,24550,0
20240924,160400,4429899650,24550,24550,24550,24550,0
20240924,160300,4429899650,24550,24550,24550,24550,0
20240924,160200,4429899650,24550,24550,24550,24550,0
20240924,160100,4429899650,24550,24550,24550,24550,0
20240924,160000,4429899650,24550,24550,24550,24550,0
20240924,155900,4429899650,24550,24550,24550,24550,0
20240924,155800,4429899650,24550,24550,24550,24550,0
20240924,155700,4429899650,24550,24550,24550,24550,0
20240924,155600,4429899650,24550,24550,24550,24550,0
20240924,155500,4429899650,24550,24550,24550,24550,0
20240924,155400,4429899650,24550,24550,24550,24550,0
20240924,155300,4429899650,24550,24550,24550,24550,0
20240924,155200,4429899650,24550,24550,24550,24550,3020
20240924,155100,4429899650,24550,24550,24550,24550,0
20240924,155000,4429899650,24550,24550,24550,24550,0
20240924,154900,4429899650,24550,24550,24550,24550,0
20240924,154800,4429899650,24550,24550,24550,24550,0
20240924,154700,4429899650,24550,24550,24550,24550,0
20240924,154600,4429899650,24550,24550,24550,24550,0
20240924,154500,4429899650,24550,24550,24550,24550,0
20240924,154400,4429899650,24550,24550,24550,24550,0
20240924,154300,4429899650,24550,24550,24550,24550,0
20240924,154200,4429899650,24550,24550,24550,24550,0
20240924,154100,4429899650,24550,24550,24550,24550,0
20240924,154000,4429899650,24550,24550,24550,24550,0
20240924,153900,4429899650,24550,24550,24550,24550,0
20240924,153800,4429899650,24550,24550,24550,24550,0
20240924,153700,4429899650,24550,24550,24550,24550,0
20240924,153600,4429899650,24550,24550,24550,24550,0
20240924,153500,4429899650,24550,24550,24550,24550,0
20240924,153400,4429899650,24550,24550,24550,24550,0
20240924,153300,4429899650,24550,24550,24550,24550,0
20240924,153200,4429899650,24550,24550,24550,24550,0
20240924,153100,4429899650,24550,24550,24550,24550,0
20240924,153000,4429899650,24550,24550,24550,24550,3020
20240924,152900,4355758650,24550,24550,24550,24550,0
20240924,152800,4355758650,24550,24550,24550,24550,0
20240924,152700,4355758650,24550,24550,24550,24550,0
20240924,152600,4355758650,24550,24550,24550,24550,0
20240924,152500,4355758650,24550,24550,24550,24550,0
20240924,152400,4355758650,24550,24550,24550,24550,0
20240924,152300,4355758650,24550,24550,24550,24550,0
20240924,152200,4355758650,24550,24550,24550,24550,0
20240924,152100,4355758650,24550,24550,24550,24550,0
20240924,152000,4355758650,24550,24550,24550,24550,0
20240924,151900,4355758650,24550,24550,24600,24550,619
20240924,151800,4340557050,24600,24550,24600,24500,807
20240924,151700,4320721150,24500,24550,24550,24500,106
20240924,151600,4318121450,24550,24550,24600,24550,783
20240924,151500,4298898400,24550,24550,24600,24550,1012
20240924,151400,4274053700,24550,24550,24550,24500,1329
20240924,151300,4241434800,24550,24500,24550,24450,211
20240924,151200,4236265200,24500,24500,24500,24500,39
20240924,151100,4235309700,24500,24500,24500,24500,373
20240924,151000,4226171200,24500,24500,24500,24450,44
20240924,150900,4225093400,24500,24500,24500,24450,358
20240924,150800,4216322900,24500,24500,24500,24500,138
20240924,150700,4212941900,24500,24500,24500,24450,143
20240924,150600,4209438450,24500,24500,24500,24500,29
20240924,150500,4208727950,24500,24500,24500,24450,146
20240924,150400,4205155950,24500,24500,24550,24450,283
20240924,150300,4198232400,24500,24500,24550,24500,665
20240924,150200,4181939850,24500,24550,24550,24500,1191
20240924,150100,4152703400,24550,24550,24550,24500,39
20240924,150000,4151746000,24550,24600,24600,24500,176
20240924,145900,4147419500,24550,24600,24600,24500,825
20240924,145800,4127165600,24600,24550,24600,24500,2030
20240924,145700,4077328950,24550,24500,24550,24450,299
20240924,145600,4070001950,24500,24450,24500,24450,6098
20240924,145500,3920677800,24450,24400,24450,24400,98
20240924,145400,3918284950,24400,24400,24400,24350,578
20240924,145300,3904182000,24400,24400,24400,24400,42
20240924,145200,3903157200,24400,24400,24400,24350,97
20240924,145100,3900793950,24350,24350,24400,24350,1192
20240924,145000,3871765550,24400,24400,24400,24350,60
20240924,144900,3870302100,24400,24400,24400,24350,227
20240924,144800,3864763700,24350,24400,24400,24350,615
20240924,144700,3849758050,24400,24400,24400,24350,85
20240924,144600,3847684300,24400,24400,24400,24350,94
20240924,144500,3845390750,24400,24350,24400,24350,195
20240924,144400,3840634000,24400,24400,24400,24400,35
20240924,144300,3839780000,24400,24400,24400,24350,25
20240924,144200,3839170050,24400,24350,24400,24350,134
20240924,144100,3835900500,24400,24400,24400,24400,68
20240924,144000,3834241300,24400,24400,24400,24350,10
20240924,143900,3833997350,24400,24400,24400,24400,173
20240924,143800,3829776150,24400,24350,24400,24350,1264
20240924,143700,3798994550,24350,24350,24400,24350,110
20240924,143600,3796310650,24400,24450,24450,24400,602
20240924,143500,3781621400,24450,24450,24450,24450,1728
20240924,143400,3739371800,24400,24400,24400,24400,375
20240924,143300,3730221800,24400,24350,24400,24350,1714
20240924,143200,3688418150,24300,24400,24400,24300,5207
20240924,143100,3561804000,24400,24400,24400,24350,241
20240924,143000,3555923650,24400,24350,24400,24350,613
20240924,142900,3540967150,24400,24450,24450,24400,825
20240924,142800,3520833850,24450,24450,24450,24400,51
20240924,142700,3519586950,24400,24450,24450,24400,140
20240924,142600,3516166200,24450,24450,24450,24400,1339
20240924,142500,3483427900,24450,24400,24450,24400,39
20240924,142400,3482476200,24450,24450,24450,24400,23
20240924,142300,3481913900,24400,24400,24450,24400,185
20240924,142200,3477398500,24400,24400,24400,24400,2411
20240924,142100,3418570100,24450,24450,24500,24450,1325
20240924,142000,3386173400,24450,24450,24450,24450,424
20240924,141900,3375806600,24450,24450,24500,24450,243
20240924,141800,3369864800,24450,24450,24500,24450,900
20240924,141700,3347858900,24450,24450,24450,24400,126
20240924,141600,3344780450,24450,24450,24450,24400,68
20240924,141500,3343117900,24450,24400,24450,24400,1070
20240924,141400,3316959050,24400,24450,24450,24400,175
20240924,141300,3312681500,24450,24450,24450,24400,164
20240924,141200,3308673900,24450,24450,24450,24450,2736
20240924,141100,3241778700,24450,24450,24450,24400,342
20240924,141000,3233419750,24400,24400,24450,24400,2545
20240924,140900,3171309600,24400,24400,24400,24350,70
20240924,140800,3169603800,24400,24350,24400,24350,525
20240924,140700,3156818600,24350,24300,24350,24300,152
20240924,140600,3153122000,24350,24350,24350,24300,319
20240924,140500,3145354600,24400,24400,24400,24350,219
20240924,140400,3140013550,24400,24350,24400,24350,768
20240924,140300,3121307450,24400,24400,24400,24350,97
20240924,140200,3118942850,24400,24400,24400,24400,27
20240924,140100,3118284050,24350,24400,24400,24350,261
20240924,140000,3111926700,24350,24400,24400,24350,79
20240924,135900,3110001100,24400,24350,24400,24350,79
20240924,135800,3108075850,24350,24400,24400,24350,198
20240924,135700,3103252300,24400,24400,24400,24350,64
20240924,135600,3101691300,24350,24400,24400,24350,324
20240924,135500,3093798400,24400,24350,24400,24350,70
20240924,135400,3092091250,24350,24350,24400,24350,565
20240924,135300,3078333050,24350,24350,24350,24350,181
20240924,135200,3073925700,24300,24350,24350,24300,153
20240924,135100,3070202450,24350,24350,24350,24350,17
20240924,135000,3069788500,24300,24350,24350,24300,218
20240924,134900,3064482400,24350,24350,24350,24300,127
20240924,134800,3061391000,24350,24350,24400,24300,123
20240924,134700,3058395450,24350,24350,24400,24350,571
20240924,134600,3044491050,24350,24350,24350,24300,1223
20240924,134500,3014711050,24350,24300,24350,24300,295
20240924,134400,3007528050,24350,24350,24350,24300,1097
20240924,134300,2980818400,24300,24350,24350,24300,12
20240924,134200,2980526750,24350,24300,24350,24300,206
20240924,134100,2975515250,24300,24350,24350,24300,66
20240924,134000,2973908350,24350,24350,24350,24300,120
20240924,133900,2970988900,24350,24300,24350,24300,90
20240924,133800,2968799450,24300,24350,24350,24300,62
20240924,133700,2967292100,24350,24350,24350,24300,80
20240924,133600,2965344450,24350,24250,24350,24250,6224
20240924,133500,2814300700,24250,24300,24300,24250,145
20240924,133400,2810779050,24300,24250,24300,24250,988
20240924,133300,2786819800,24250,24250,24250,24250,688
20240924,133200,2770135800,24300,24250,24300,24250,157
20240924,133100,2766327900,24250,24250,24250,24200,2263
20240924,133000,2711460200,24250,24200,24250,24200,135
20240924,132900,2708192700,24200,24250,24250,24200,1058
20240924,132800,2682588500,24250,24200,24250,24150,1034
20240924,132700,2657585050,24200,24200,24250,24200,82
20240924,132600,2655600500,24200,24200,24250,24200,1065
20240924,132500,2629827000,24150,24150,24150,24150,44
20240924,132400,2628764400,24200,24200,24200,24200,21
20240924,132300,2628256200,24200,24200,24200,24150,156
20240924,132200,2624482800,24200,24200,24200,24200,21
20240924,132100,2623974600,24200,24200,24250,24150,591
20240924,132000,2609668300,24200,24200,24200,24150,114
20240924,131900,2606914500,24150,24200,24200,24150,62
20240924,131800,2605416300,24200,24200,24200,24200,9
20240924,131700,2605198500,24150,24250,24250,24150,80
20240924,131600,2603265750,24250,24150,24250,24150,323
20240924,131500,2595443800,24200,24200,24200,24200,113
20240924,131400,2592709200,24200,24200,24200,24150,17
20240924,131300,2592298050,24150,24200,24200,24150,109
20240924,131200,2589665450,24200,24200,24200,24200,49
20240924,131100,2588479650,24200,24150,24200,24150,48
20240924,131000,2587319850,24150,24150,24150,24150,1
20240924,130900,2587295700,24200,24200,24200,24150,80
20240924,130800,2585362250,24200,24200,24200,24200,27
20240924,130700,2584708850,24200,24150,24200,24150,2066
20240924,130600,2534813850,24200,24200,24200,24200,389
20240924,130500,2525400050,24200,24200,24250,24200,59
20240924,130400,2523971600,24200,24200,24200,24200,138
20240924,130300,2520632000,24200,24200,24200,24150,421
20240924,130200,2510446300,24200,24200,24200,24200,58
20240924,130100,2509042700,24200,24150,24200,24150,114
20240924,130000,2506286100,24200,24200,24200,24200,246
20240924,125900,2500332900,24200,24200,24200,24200,415
20240924,125800,2490289900,24150,24200,24200,24150,91
20240924,125700,2488089700,24200,24200,24200,24150,258
20240924,125600,2481848700,24200,24150,24200,24150,263
20240924,125500,2475494100,24200,24200,24200,24200,3
20240924,125400,2475421500,24150,24200,24200,24150,147
20240924,125300,2471868800,24200,24200,24200,24200,15
20240924,125200,2471505800,24150,24200,24200,24150,116
20240924,125100,2468700500,24200,24150,24200,24150,59
20240924,125000,2467275250,24200,24200,24200,24200,1011
20240924,124900,2442809050,24200,24200,24200,24200,3
20240924,124800,2442736450,24150,24200,24200,24150,1166
20240924,124700,2414571450,24200,24200,24250,24200,1185
20240924,124600,2385892900,24200,24150,24200,24150,1268
20240924,124500,2355210050,24200,24200,24200,24200,12
20240924,124400,2354919650,24200,24200,24200,24150,134
20240924,124300,2351681850,24200,24200,24200,24200,10
20240924,124200,2351439850,24200,24150,24200,24150,286
20240924,124100,2344530100,24150,24200,24200,24150,75
20240924,124000,2342715350,24200,24200,24200,24150,109
20240924,123900,2340079450,24200,24150,24200,24150,164
20240924,123800,2336115650,24150,24150,24150,24150,178
20240924,123700,2331816950,24200,24200,24200,24200,16
20240924,123600,2331429750,24150,24200,24200,24150,145
20240924,123500,2327923000,24200,24200,24200,24200,169
20240924,123400,2323833200,24200,24150,24200,24150,125
20240924,123300,2320810200,24200,24150,24200,24150,31
20240924,123200,2320061000,24200,24150,24200,24150,190
20240924,123100,2315465500,24200,24200,24200,24200,1032
20240924,123000,2290491100,24200,24150,24200,24150,47
20240924,122900,2289355900,24200,24150,24200,24150,27
20240924,122800,2288703250,24200,24200,24200,24200,37
20240924,122700,2287807850,24150,24200,24200,24150,294
20240924,122600,2280707600,24200,24150,24200,24150,55
20240924,122500,2279378850,24150,24200,24200,24150,23
20240924,122400,2278823300,24200,24200,24200,24200,20
20240924,122300,2278339300,24150,24200,24200,24150,47
20240924,122200,2277204100,24150,24150,24150,24150,1
20240924,122100,2277179950,24150,24150,24200,24150,66
20240924,122000,2275585900,24200,24200,24200,24200,16
20240924,121900,2275198700,24150,24200,24200,24150,57
20240924,121800,2273821650,24200,24200,24200,24200,10
20240924,121700,2273579650,24200,24200,24200,24150,51
20240924,121600,2272347650,24200,24200,24200,24200,10
20240924,121500,2272105650,24200,24150,24200,24150,52
20240924,121400,2270849400,24150,24150,24150,24150,7
20240924,121300,2270680350,24150,24200,24200,24150,101
20240924,121200,2268238600,24200,24200,24200,24200,68
20240924,121100,2266593000,24200,24150,24200,24150,94
20240924,121000,2264320400,24200,24200,24200,24200,1
20240924,120900,2264296200,24200,24150,24200,24150,44
20240924,120800,2263233300,24200,24200,24200,24200,56
20240924,120700,2261878100,24150,24150,24150,24150,54
20240924,120600,2260574000,24200,24200,24200,24200,22
20240924,120500,2260041600,24200,24150,24200,24150,99
20240924,120400,2257648000,24150,24150,24150,24150,0
20240924,120300,2257648000,24150,24150,24150,24150,42
20240924,120200,2256633700,24150,24200,24200,24150,26
20240924,120100,2256005550,24200,24200,24200,24150,52
20240924,120000,2254749600,24200,24200,24200,24200,0
20240924,115900,2254749600,24200,24150,24200,24150,650
20240924,115800,2239021800,24200,24200,24200,24200,10
20240924,115700,2238779800,24150,24150,24150,24150,16
20240924,115600,2238393400,24150,24200,24200,24150,90
20240924,115500,2236217450,24200,24150,24200,24150,205
20240924,115400,2231259100,24200,24200,24200,24200,20
20240924,115300,2230775100,24150,24150,24150,24150,10
20240924,115200,2230533600,24150,24150,24150,24150,403
20240924,115100,2220801150,24200,24200,24200,24200,36
20240924,115000,2219929950,24150,24200,24200,24150,90
20240924,114900,2217754100,24200,24150,24200,24150,88
20240924,114800,2215628500,24200,24200,24200,24200,4
20240924,114700,2215531700,24150,24150,24150,24150,31
20240924,114600,2214783050,24150,24150,24150,24100,214
20240924,114500,2209617150,24150,24100,24150,24100,357
20240924,114400,2201001250,24150,24150,24150,24100,635
20240924,114300,2185668150,24150,24150,24150,24150,9
20240924,114200,2185450800,24100,24150,24150,24100,62
20240924,114100,2183956000,24150,24150,24150,24150,41
20240924,114000,2182965850,24150,24200,24200,24150,61
20240924,113900,2181489800,24200,24150,24200,24150,52
20240924,113800,2180232100,24150,24150,24200,24150,31
20240924,113700,2179483350,24150,24150,24200,24150,240
20240924,113600,2173687200,24150,24150,24150,24100,78
20240924,113500,2171805800,24150,24150,24150,24150,0
20240924,113400,2171805800,24150,24150,24200,24150,1545
20240924,113300,2134446750,24150,24150,24150,24150,3
20240924,113200,2134374300,24100,24100,24100,24100,39
20240924,113100,2133434400,24150,24150,24150,24150,187
20240924,113000,2128918350,24150,24100,24150,24100,82
20240924,112900,2126940400,24150,24150,24150,24150,394
20240924,112800,2117425300,24100,24150,24150,24100,45
20240924,112700,2116340750,24150,24150,24150,24150,613
20240924,112600,2101536800,24150,24150,24150,24150,10
20240924,112500,2101295300,24100,24150,24150,24100,53
20240924,112400,2100017200,24150,24100,24150,24100,102
20240924,112300,2097556250,24150,24150,24150,24150,132
20240924,112200,2094368450,24150,24150,24150,24150,112
20240924,112100,2091663650,24150,24100,24150,24100,67
20240924,112000,2090047800,24200,24200,24200,24200,0
20240924,111900,2090047800,24200,24100,24200,24100,64
20240924,111800,2088503150,24150,24150,24150,24150,46
20240924,111700,2087392250,24150,24150,24150,24150,1
20240924,111600,2087368100,24150,24200,24200,24150,10
20240924,111500,2087126450,24150,24150,24150,24150,56
20240924,111400,2085774050,24150,24150,24200,24150,28
20240924,111300,2085097750,24150,24150,24150,24150,30
20240924,111200,2084373250,24150,24150,24150,24150,173
20240924,111100,2080195300,24150,24150,24150,24150,10
20240924,111000,2079953800,24150,24150,24150,24100,14
20240924,110900,2079615750,24150,24150,24150,24150,142
20240924,110800,2076186450,24150,24150,24150,24150,1028
20240924,110700,2051360250,24150,24150,24150,24150,36
20240924,110600,2050490850,24200,24150,24200,24150,3
20240924,110500,2050418300,24150,24200,24200,24150,93
20240924,110400,2048170300,24200,24200,24200,24200,922
20240924,110300,2025857900,24200,24200,24200,24150,281
20240924,110200,2019059900,24200,24200,24200,24200,147
20240924,110100,2015502500,24250,24200,24250,24200,99
20240924,110000,2013104450,24200,24200,24200,24200,54
20240924,105900,2011797650,24200,24200,24250,24200,134
20240924,105800,2008553150,24150,24150,24150,24150,938
20240924,105700,1985900450,24150,24100,24150,24100,54
20240924,105600,1984598600,24150,24150,24150,24150,63
20240924,105500,1983077150,24150,24100,24150,24100,11
20240924,105400,1982811550,24200,24200,24250,24200,215
20240924,105300,1977608300,24200,24150,24250,24150,248
20240924,105200,1971605600,24150,24100,24150,24100,76
20240924,105100,1969770700,24150,24150,24150,24150,4
20240924,105000,1969674100,24200,24150,24200,24100,226
20240924,104900,1964209250,24150,24150,24150,24150,396
20240924,104800,1954645850,24250,24200,24250,24150,841
20240924,104700,1934281600,24200,24150,24200,24150,1266
20240924,104600,1903704900,24100,24100,24150,24100,77
20240924,104500,1901847850,24150,24100,24150,24100,33
20240924,104400,1901050950,24100,24100,24150,24050,417
20240924,104300,1890999950,24100,24100,24100,24100,552
20240924,104200,1877696750,24100,24100,24150,24050,866
20240924,104100,1856826500,24150,24100,24150,24100,871
20240924,104000,1835833550,24100,24150,24150,24100,97
20240924,103900,1833493800,24150,24150,24200,24150,112
20240924,103800,1830788900,24200,24150,24200,24150,527
20240924,103700,1818061750,24150,24150,24150,24150,232
20240924,103600,1812458950,24150,24100,24150,24100,114
20240924,103500,1809711400,24100,24150,24150,24100,1297
20240924,103400,1778438900,24100,24100,24150,24100,87
20240924,103300,1776340800,24150,24150,24200,24150,1658
20240924,103200,1736298700,24150,24150,24150,24150,77
20240924,103100,1734439150,24200,24250,24250,24150,427
20240924,103000,1724105700,24200,24200,24200,24200,84
20240924,102900,1722072900,24250,24250,24250,24250,3
20240924,102800,1722000150,24200,24250,24250,24200,103
20240924,102700,1719507500,24200,24200,24250,24200,34
20240924,102600,1718684600,24250,24200,24250,24200,47
20240924,102500,1717547050,24200,24200,24200,24200,18
20240924,102400,1717111450,24200,24200,24250,24200,366
20240924,102300,1708252650,24200,24250,24250,24200,177
20240924,102200,1703962400,24250,24200,24250,24200,162
20240924,102100,1700036350,24200,24200,24200,24200,1
20240924,102000,1700012150,24200,24200,24200,24200,44
20240924,101900,1698947350,24200,24250,24250,24200,95
20240924,101800,1696648100,24200,24200,24200,24200,101
20240924,101700,1694203900,24200,24150,24200,24150,203
20240924,101600,1689293300,24200,24150,24200,24150,474
20240924,101500,1677825050,24200,24200,24250,24150,64
20240924,101400,1676276250,24200,24200,24200,24200,585
20240924,101300,1662119250,24200,24200,24200,24200,244
20240924,101200,1656214450,24250,24250,24250,24250,3
20240924,101100,1656141700,24200,24250,24250,24200,65
20240924,101000,1654567600,24250,24200,24250,24200,546
20240924,100900,1641344950,24200,24300,24300,24200,652
20240924,100800,1625549500,24300,24250,24300,24200,1126
20240924,100700,1598239200,24250,24250,24300,24250,93
20240924,100600,1595983850,24300,24300,24300,24300,61
20240924,100500,1594501550,24300,24300,24300,24250,253
20240924,100400,1588363000,24300,24300,24300,24300,24
20240924,100300,1587779800,24300,24250,24300,24250,98
20240924,100200,1585400850,24300,24250,24300,24250,272
20240924,100100,1578791300,24300,24300,24300,24250,105
20240924,100000,1576242100,24300,24300,24300,24250,168
20240924,095900,1572159900,24200,24300,24300,24200,2391
20240924,095800,1514256050,24250,24200,24250,24200,656
20240924,095700,1498348550,24250,24250,24250,24200,268
20240924,095600,1491852100,24250,24250,24250,24250,1
20240924,095500,1491827850,24250,24200,24250,24200,536
20240924,095400,1478852700,24200,24200,24200,24150,103
20240924,095300,1476360750,24200,24200,24200,24150,83
20240924,095200,1474355500,24200,24200,24200,24200,40
20240924,095100,1473387500,24200,24200,24200,24150,276
20240924,095000,1466710850,24200,24200,24200,24200,268
20240924,094900,1460225250,24200,24100,24200,24100,813
20240924,094800,1440574950,24150,24100,24150,24100,1596
20240924,094700,1402111300,24100,24050,24100,24050,12
20240924,094600,1401822150,24050,24150,24150,24050,2025
20240924,094500,1353018800,24100,24100,24100,24100,35
20240924,094400,1352175300,24150,24100,24150,24100,57
20240924,094300,1350801400,24100,24100,24100,24100,419
20240924,094200,1340703500,24050,24150,24150,24050,4757
20240924,094100,1226072950,24200,24200,24200,24200,300
20240924,094000,1218812950,24250,24200,24250,24200,124
20240924,093900,1215806350,24250,24200,24250,24200,91
20240924,093800,1213604100,24250,24200,24250,24200,205
20240924,093700,1208643050,24200,24200,24200,24200,337
20240924,093600,1200487650,24200,24200,24250,24200,369
20240924,093500,1191557700,24200,24250,24250,24200,1898
20240924,093400,1145621700,24250,24300,24300,24200,487
20240924,093300,1133810800,24300,24300,24300,24250,954
20240924,093200,1110655650,24300,24250,24300,24250,35
20240924,093100,1109805450,24250,24250,24300,24250,154
20240924,093000,1106070850,24250,24300,24300,24250,653
20240924,092900,1090228000,24300,24250,24300,24250,1958
20240924,092800,1042744000,24200,24300,24300,24200,389
20240924,092700,1033308950,24250,24250,24300,24200,1512
20240924,092600,996658850,24200,24200,24200,24200,34
20240924,092500,995836050,24200,24250,24250,24200,348
20240924,092400,987399300,24300,24200,24350,24200,820
20240924,092300,967490300,24200,24250,24250,24200,42
20240924,092200,966472650,24250,24200,24250,24200,1349
20240924,092100,933763550,24200,24200,24250,24200,442
20240924,092000,923061950,24200,24250,24250,24200,1196
20240924,091900,894109800,24250,24200,24250,24200,959
20240924,091800,870854200,24250,24300,24350,24250,2321
20240924,091700,814419250,24250,24200,24300,24200,1086
20240924,091600,788052650,24200,24300,24300,24200,329
20240924,091500,780075750,24300,24300,24350,24250,1250
20240924,091400,749751550,24350,24350,24350,24300,861
20240924,091300,728794700,24400,24400,24500,24400,3371
20240924,091200,646363100,24400,24400,24450,24350,4121
20240924,091100,545787400,24350,24300,24400,24300,1580
20240924,091000,507313450,24350,24250,24350,24250,4069
20240924,090900,408351400,24250,24200,24300,24200,1343
20240924,090800,375785050,24200,24250,24250,24150,1605
20240924,090700,336934900,24200,24300,24350,24200,1582
20240924,090600,298580400,24300,24250,24350,24250,3114
20240924,090500,222981850,24200,24200,24250,24200,1485
20240924,090400,187010550,24250,24200,24250,24150,2056
20240924,090300,137303300,24150,24150,24150,24100,1274
20240924,090200,106564800,24150,24150,24200,24100,1127
20240924,090100,79370000,24150,24050,24200,24050,1487
20240924,090000,43493400,24100,23850,24150,23850,1817