KissMeData/001200/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,183300,2924674200,4610,4610,4610,4610,6485
20240923,183200,2924674200,4610,4610,4610,4610,0
20240923,183100,2924674200,4610,4610,4610,4610,0
20240923,183000,2924674200,4610,4610,4610,4610,0
20240923,182900,2924674200,4610,4610,4610,4610,0
20240923,182800,2924674200,4610,4610,4610,4610,0
20240923,182700,2924674200,4610,4610,4610,4610,0
20240923,182600,2924674200,4610,4610,4610,4610,0
20240923,182500,2924674200,4610,4610,4610,4610,0
20240923,182400,2924674200,4610,4610,4610,4610,0
20240923,182300,2924674200,4610,4610,4610,4610,0
20240923,182200,2924674200,4610,4610,4610,4610,0
20240923,182100,2924674200,4610,4610,4610,4610,0
20240923,182000,2924674200,4610,4610,4610,4610,0
20240923,181900,2924674200,4610,4610,4610,4610,0
20240923,181800,2924674200,4610,4610,4610,4610,0
20240923,181700,2924674200,4610,4610,4610,4610,0
20240923,181600,2924674200,4610,4610,4610,4610,0
20240923,181500,2924674200,4610,4610,4610,4610,0
20240923,181400,2924674200,4610,4610,4610,4610,0
20240923,181300,2924674200,4610,4610,4610,4610,0
20240923,181200,2924674200,4610,4610,4610,4610,0
20240923,181100,2924674200,4610,4610,4610,4610,0
20240923,181000,2924674200,4610,4610,4610,4610,0
20240923,180900,2924674200,4610,4610,4610,4610,0
20240923,180800,2924674200,4610,4610,4610,4610,0
20240923,180700,2924674200,4610,4610,4610,4610,0
20240923,180600,2924674200,4610,4610,4610,4610,0
20240923,180500,2924674200,4610,4610,4610,4610,0
20240923,180400,2924674200,4610,4610,4610,4610,0
20240923,180300,2924674200,4610,4610,4610,4610,6485
20240923,180200,2924674200,4610,4610,4610,4610,0
20240923,180100,2924674200,4610,4610,4610,4610,0
20240923,180000,2924674200,4610,4610,4610,4610,0
20240923,175900,2924674200,4610,4610,4610,4610,0
20240923,175800,2924674200,4610,4610,4610,4610,0
20240923,175700,2924674200,4610,4610,4610,4610,0
20240923,175600,2924674200,4610,4610,4610,4610,0
20240923,175500,2924674200,4610,4610,4610,4610,0
20240923,175400,2924674200,4610,4610,4610,4610,0
20240923,175300,2924674200,4610,4610,4610,4610,0
20240923,175200,2924674200,4610,4610,4610,4610,0
20240923,175100,2924674200,4610,4610,4610,4610,0
20240923,175000,2924674200,4610,4610,4610,4610,0
20240923,174900,2924674200,4610,4610,4610,4610,0
20240923,174800,2924674200,4610,4610,4610,4610,0
20240923,174700,2924674200,4610,4610,4610,4610,0
20240923,174600,2924674200,4610,4610,4610,4610,0
20240923,174500,2924674200,4610,4610,4610,4610,0
20240923,174400,2924674200,4610,4610,4610,4610,0
20240923,174300,2924674200,4610,4610,4610,4610,0
20240923,174200,2924674200,4610,4610,4610,4610,0
20240923,174100,2924674200,4610,4610,4610,4610,0
20240923,174000,2924674200,4610,4610,4610,4610,0
20240923,173900,2924674200,4610,4610,4610,4610,0
20240923,173800,2924674200,4610,4610,4610,4610,0
20240923,173700,2924674200,4610,4610,4610,4610,0
20240923,173600,2924674200,4610,4610,4610,4610,0
20240923,173500,2924674200,4610,4610,4610,4610,0
20240923,173400,2924674200,4610,4610,4610,4610,0
20240923,173300,2924674200,4610,4610,4610,4610,6485
20240923,173200,2924674200,4610,4610,4610,4610,0
20240923,173100,2924674200,4610,4610,4610,4610,0
20240923,173000,2924674200,4610,4610,4610,4610,0
20240923,172900,2924674200,4610,4610,4610,4610,0
20240923,172800,2924674200,4610,4610,4610,4610,0
20240923,172700,2924674200,4610,4610,4610,4610,0
20240923,172600,2924674200,4610,4610,4610,4610,0
20240923,172500,2924674200,4610,4610,4610,4610,0
20240923,172400,2924674200,4610,4610,4610,4610,0
20240923,172300,2924674200,4610,4610,4610,4610,0
20240923,172200,2924674200,4610,4610,4610,4610,0
20240923,172100,2924674200,4610,4610,4610,4610,0
20240923,172000,2924674200,4610,4610,4610,4610,0
20240923,171900,2924674200,4610,4610,4610,4610,0
20240923,171800,2924674200,4610,4610,4610,4610,0
20240923,171700,2924674200,4610,4610,4610,4610,0
20240923,171600,2924674200,4610,4610,4610,4610,0
20240923,171500,2924674200,4610,4610,4610,4610,0
20240923,171400,2924674200,4610,4610,4610,4610,0
20240923,171300,2924674200,4610,4610,4610,4610,0
20240923,171200,2924674200,4610,4610,4610,4610,0
20240923,171100,2924674200,4610,4610,4610,4610,0
20240923,171000,2924674200,4610,4610,4610,4610,0
20240923,170900,2924674200,4610,4610,4610,4610,0
20240923,170800,2924674200,4610,4610,4610,4610,0
20240923,170700,2924674200,4610,4610,4610,4610,0
20240923,170600,2924674200,4610,4610,4610,4610,0
20240923,170500,2924674200,4610,4610,4610,4610,0
20240923,170400,2924674200,4610,4610,4610,4610,0
20240923,170300,2924674200,4610,4610,4610,4610,6485
20240923,170200,2924674200,4610,4610,4610,4610,0
20240923,170100,2924674200,4610,4610,4610,4610,0
20240923,170000,2924674200,4610,4610,4610,4610,0
20240923,165900,2924674200,4610,4610,4610,4610,0
20240923,165800,2924674200,4610,4610,4610,4610,0
20240923,165700,2924674200,4610,4610,4610,4610,0
20240923,165600,2924674200,4610,4610,4610,4610,0
20240923,165500,2924674200,4610,4610,4610,4610,0
20240923,165400,2924674200,4610,4610,4610,4610,0
20240923,165300,2924674200,4610,4610,4610,4610,0
20240923,165200,2924674200,4610,4610,4610,4610,0
20240923,165100,2924674200,4610,4610,4610,4610,0
20240923,165000,2924674200,4610,4610,4610,4610,0
20240923,164900,2924674200,4610,4610,4610,4610,0
20240923,164800,2924674200,4610,4610,4610,4610,0
20240923,164700,2924674200,4610,4610,4610,4610,0
20240923,164600,2924674200,4610,4610,4610,4610,0
20240923,164500,2924674200,4610,4610,4610,4610,0
20240923,164400,2924674200,4610,4610,4610,4610,0
20240923,164300,2924674200,4610,4610,4610,4610,0
20240923,164200,2924674200,4610,4610,4610,4610,0
20240923,164100,2924674200,4610,4610,4610,4610,0
20240923,164000,2924674200,4610,4610,4610,4610,0
20240923,163900,2924674200,4610,4610,4610,4610,0
20240923,163800,2924674200,4610,4610,4610,4610,0
20240923,163700,2924674200,4610,4610,4610,4610,0
20240923,163600,2924674200,4610,4610,4610,4610,0
20240923,163500,2924674200,4610,4610,4610,4610,0
20240923,163400,2924674200,4610,4610,4610,4610,0
20240923,163300,2924674200,4610,4610,4610,4610,6485
20240923,163200,2924674200,4610,4610,4610,4610,0
20240923,163100,2924674200,4610,4610,4610,4610,0
20240923,163000,2924674200,4610,4610,4610,4610,0
20240923,162900,2924674200,4610,4610,4610,4610,0
20240923,162800,2924674200,4610,4610,4610,4610,0
20240923,162700,2924674200,4610,4610,4610,4610,0
20240923,162600,2924674200,4610,4610,4610,4610,0
20240923,162500,2924674200,4610,4610,4610,4610,0
20240923,162400,2924674200,4610,4610,4610,4610,0
20240923,162300,2924674200,4610,4610,4610,4610,0
20240923,162200,2924674200,4610,4610,4610,4610,0
20240923,162100,2924674200,4610,4610,4610,4610,0
20240923,162000,2924674200,4610,4610,4610,4610,0
20240923,161900,2924674200,4610,4610,4610,4610,0
20240923,161800,2924674200,4610,4610,4610,4610,0
20240923,161700,2924674200,4610,4610,4610,4610,0
20240923,161600,2924674200,4610,4610,4610,4610,0
20240923,161500,2924674200,4610,4610,4610,4610,0
20240923,161400,2924674200,4610,4610,4610,4610,0
20240923,161300,2924674200,4610,4610,4610,4610,0
20240923,161200,2924674200,4610,4610,4610,4610,0
20240923,161100,2924674200,4610,4610,4610,4610,0
20240923,161000,2924674200,4610,4610,4610,4610,0
20240923,160900,2924674200,4610,4610,4610,4610,0
20240923,160800,2924674200,4610,4610,4610,4610,0
20240923,160700,2924674200,4610,4610,4610,4610,0
20240923,160600,2924674200,4610,4610,4610,4610,0
20240923,160500,2924674200,4610,4610,4610,4610,0
20240923,160400,2924674200,4610,4610,4610,4610,0
20240923,160300,2924674200,4610,4610,4610,4610,6485
20240923,160200,2924674200,4610,4610,4610,4610,0
20240923,160100,2924674200,4610,4610,4610,4610,0
20240923,160000,2924674200,4610,4610,4610,4610,0
20240923,155900,2924674200,4610,4610,4610,4610,0
20240923,155800,2924674200,4610,4610,4610,4610,0
20240923,155700,2924674200,4610,4610,4610,4610,0
20240923,155600,2924674200,4610,4610,4610,4610,0
20240923,155500,2924674200,4610,4610,4610,4610,0
20240923,155400,2924674200,4610,4610,4610,4610,0
20240923,155300,2924674200,4610,4610,4610,4610,0
20240923,155200,2924674200,4610,4610,4610,4610,0
20240923,155100,2924674200,4610,4610,4610,4610,0
20240923,155000,2924674200,4610,4610,4610,4610,0
20240923,154900,2924674200,4610,4610,4610,4610,0
20240923,154800,2924674200,4610,4610,4610,4610,0
20240923,154700,2924674200,4610,4610,4610,4610,0
20240923,154600,2924674200,4610,4610,4610,4610,0
20240923,154500,2924674200,4610,4610,4610,4610,0
20240923,154400,2924674200,4610,4610,4610,4610,0
20240923,154300,2924674200,4610,4610,4610,4610,0
20240923,154200,2924674200,4610,4610,4610,4610,0
20240923,154100,2924674200,4610,4610,4610,4610,0
20240923,154000,2924674200,4610,4610,4610,4610,0
20240923,153900,2924674200,4610,4610,4610,4610,0
20240923,153800,2924674200,4610,4610,4610,4610,0
20240923,153700,2924674200,4610,4610,4610,4610,0
20240923,153600,2924674200,4610,4610,4610,4610,0
20240923,153500,2924674200,4610,4610,4610,4610,0
20240923,153400,2924674200,4610,4610,4610,4610,0
20240923,153300,2924674200,4610,4610,4610,4610,6485
20240923,153200,2924674200,4610,4610,4610,4610,0
20240923,153100,2924674200,4610,4610,4610,4610,0
20240923,153000,2924674200,4610,4610,4610,4610,6485
20240923,152900,2894778350,4605,4605,4605,4605,0
20240923,152800,2894778350,4605,4605,4605,4605,0
20240923,152700,2894778350,4605,4605,4605,4605,0
20240923,152600,2894778350,4605,4605,4605,4605,0
20240923,152500,2894778350,4605,4605,4605,4605,0
20240923,152400,2894778350,4605,4605,4605,4605,0
20240923,152300,2894778350,4605,4605,4605,4605,0
20240923,152200,2894778350,4605,4605,4605,4605,0
20240923,152100,2894778350,4605,4605,4605,4605,0
20240923,152000,2894778350,4605,4605,4605,4605,0
20240923,151900,2894778350,4605,4605,4615,4600,122
20240923,151800,2894216810,4600,4605,4605,4600,1230
20240923,151700,2888556035,4610,4620,4620,4610,3652
20240923,151600,2871687105,4615,4615,4620,4615,371
20240923,151500,2869974935,4615,4605,4615,4605,275
20240923,151400,2868706135,4600,4600,4600,4600,6577
20240923,151300,2838451935,4600,4600,4605,4595,134
20240923,151200,2837835705,4600,4605,4620,4600,10870
20240923,151100,2787815600,4605,4605,4605,4605,700
20240923,151000,2784592100,4605,4605,4605,4605,0
20240923,150900,2784592100,4605,4610,4610,4605,2043
20240923,150800,2775183585,4610,4610,4610,4610,1
20240923,150700,2775178975,4615,4605,4615,4605,707
20240923,150600,2771923170,4605,4615,4615,4605,4219
20240923,150500,2752482110,4615,4615,4615,4615,10
20240923,150400,2752435960,4625,4620,4625,4610,7000
20240923,150300,2720134485,4630,4625,4630,4615,2048
20240923,150200,2710676030,4630,4630,4630,4630,289
20240923,150100,2709337960,4630,4625,4630,4620,1639
20240923,150000,2701755690,4625,4620,4625,4620,3569
20240923,145900,2685261410,4625,4625,4625,4625,1896
20240923,145800,2676492410,4630,4625,4630,4625,607
20240923,145700,2673682535,4625,4625,4625,4620,3209
20240923,145600,2658851135,4625,4625,4625,4620,1869
20240923,145500,2650207020,4630,4630,4630,4630,1001
20240923,145400,2645572390,4625,4630,4630,4625,2046
20240923,145300,2636099580,4635,4635,4635,4635,0
20240923,145200,2636099580,4635,4635,4635,4635,2
20240923,145100,2636090310,4625,4630,4630,4625,2046
20240923,145000,2626624410,4630,4630,4630,4630,0
20240923,144900,2626624410,4630,4630,4630,4630,471
20240923,144800,2624443680,4620,4630,4635,4620,2046
20240923,144700,2614972415,4645,4630,4645,4630,1780
20240923,144600,2606715695,4620,4625,4625,4620,954
20240923,144500,2602306745,4625,4645,4650,4625,2095
20240923,144400,2592591215,4645,4635,4645,4635,4933
20240923,144300,2569689735,4625,4630,4630,4625,1558
20240923,144200,2562476205,4630,4630,4630,4630,2023
20240923,144100,2553109715,4635,4635,4635,4635,1
20240923,144000,2553105080,4630,4640,4640,4630,3235
20240923,143900,2538112585,4645,4650,4650,4645,762
20240923,143800,2534573080,4650,4640,4650,4640,1405
20240923,143700,2528051535,4640,4640,4645,4640,13377
20240923,143600,2465981045,4640,4635,4640,4635,18104
20240923,143500,2382064005,4630,4625,4630,4625,55
20240923,143400,2381809360,4625,4625,4625,4625,101
20240923,143300,2381342235,4625,4625,4625,4625,0
20240923,143200,2381342235,4625,4630,4630,4625,3
20240923,143100,2381328350,4630,4625,4630,4625,18
20240923,143000,2381245095,4625,4625,4625,4625,1054
20240923,142900,2376370345,4630,4630,4630,4630,0
20240923,142800,2376370345,4630,4625,4635,4625,1647
20240923,142700,2368748490,4625,4615,4625,4615,1693
20240923,142600,2360933295,4620,4620,4620,4620,14
20240923,142500,2360868615,4615,4615,4615,4615,0
20240923,142400,2360868615,4615,4615,4615,4615,550
20240923,142300,2358330365,4615,4615,4615,4615,50
20240923,142200,2358099615,4610,4610,4610,4610,327
20240923,142100,2356592145,4615,4615,4615,4615,36
20240923,142000,2356426005,4615,4615,4615,4615,1101
20240923,141900,2351344890,4615,4615,4615,4615,5
20240923,141800,2351321815,4615,4620,4620,4615,730
20240923,141700,2347952715,4610,4610,4610,4610,0
20240923,141600,2347952715,4610,4610,4610,4610,0
20240923,141500,2347952715,4610,4610,4610,4610,0
20240923,141400,2347952715,4610,4610,4610,4610,29
20240923,141300,2347819025,4610,4620,4620,4610,620
20240923,141200,2344959125,4620,4620,4620,4620,0
20240923,141100,2344959125,4620,4620,4620,4620,10
20240923,141000,2344912925,4625,4625,4625,4625,1
20240923,140900,2344908300,4600,4615,4615,4600,11977
20240923,140800,2289767630,4610,4610,4610,4610,2180
20240923,140700,2279717830,4615,4615,4615,4615,0
20240923,140600,2279717830,4615,4610,4615,4610,22
20240923,140500,2279616320,4615,4610,4615,4610,72
20240923,140400,2279284220,4615,4615,4615,4615,167
20240923,140300,2278513515,4615,4610,4615,4610,233
20240923,140200,2277439220,4610,4610,4615,4610,2565
20240923,140100,2265607745,4610,4615,4615,4610,5558
20240923,140000,2239965025,4620,4620,4620,4620,3000
20240923,135900,2226105025,4620,4620,4620,4620,2
20240923,135800,2226095785,4620,4620,4620,4620,10
20240923,135700,2226049585,4620,4615,4620,4615,1000
20240923,135600,2221429590,4610,4610,4610,4610,0
20240923,135500,2221429590,4610,4610,4610,4610,0
20240923,135400,2221429590,4610,4610,4610,4610,8
20240923,135300,2221392710,4610,4610,4620,4610,2245
20240923,135200,2211033260,4610,4610,4610,4610,0
20240923,135100,2211033260,4610,4610,4610,4610,1368
20240923,135000,2204726780,4610,4610,4610,4610,2620
20240923,134900,2192648580,4610,4605,4610,4600,2322
20240923,134800,2181962885,4605,4610,4610,4605,3428
20240923,134700,2166171790,4610,4610,4610,4610,2522
20240923,134600,2154545370,4610,4620,4620,4610,4997
20240923,134500,2131502215,4615,4615,4615,4615,328
20240923,134400,2129988495,4615,4610,4620,4610,1455
20240923,134300,2123278520,4610,4610,4610,4610,3202
20240923,134200,2108517300,4610,4605,4620,4605,1932
20240923,134100,2099605175,4600,4610,4620,4600,9641
20240923,134000,2055184980,4615,4615,4615,4615,1512
20240923,133900,2048207100,4615,4620,4620,4615,1393
20240923,133800,2041775905,4615,4620,4620,4615,1524
20240923,133700,2034737645,4615,4615,4615,4615,0
20240923,133600,2034737645,4615,4615,4615,4615,483
20240923,133500,2032508600,4615,4615,4615,4610,2986
20240923,133400,2018743055,4615,4615,4615,4615,420
20240923,133300,2016804755,4615,4610,4615,4610,1601
20240923,133200,2009418160,4610,4620,4620,4610,9158
20240923,133100,1967120485,4625,4635,4635,4625,9308
20240923,133000,1924029535,4635,4640,4640,4635,2099
20240923,132900,1914290665,4645,4640,4645,4640,67
20240923,132800,1913979535,4640,4640,4640,4640,1571
20240923,132700,1906690095,4640,4635,4640,4635,1103
20240923,132600,1901576190,4640,4640,4640,4640,1
20240923,132500,1901571550,4640,4640,4640,4640,500
20240923,132400,1899251550,4640,4640,4640,4640,1
20240923,132300,1899246910,4635,4635,4635,4635,0
20240923,132200,1899246910,4635,4635,4635,4635,1
20240923,132100,1899242275,4635,4635,4635,4630,771
20240923,132000,1895670725,4635,4645,4645,4635,2370
20240923,131900,1884679955,4640,4645,4645,4640,106
20240923,131800,1884187590,4645,4645,4645,4645,0
20240923,131700,1884187590,4645,4645,4645,4645,500
20240923,131600,1881865090,4640,4640,4640,4640,0
20240923,131500,1881865090,4640,4640,4640,4640,699
20240923,131400,1878621730,4640,4655,4655,4640,1455
20240923,131300,1871856450,4655,4655,4655,4655,300
20240923,131200,1870459950,4655,4660,4660,4655,592
20240923,131100,1867703690,4655,4655,4655,4655,1
20240923,131000,1867699035,4660,4660,4660,4660,0
20240923,130900,1867699035,4660,4660,4660,4660,0
20240923,130800,1867699035,4660,4660,4660,4660,0
20240923,130700,1867699035,4660,4655,4660,4655,1200
20240923,130600,1862107085,4650,4645,4650,4645,321
20240923,130500,1860614625,4640,4640,4640,4640,388
20240923,130400,1858814305,4640,4640,4640,4640,0
20240923,130300,1858814305,4640,4640,4640,4640,1155
20240923,130200,1853455105,4640,4640,4645,4640,4291
20240923,130100,1833539360,4645,4640,4645,4640,1709
20240923,130000,1825609060,4630,4640,4640,4630,2199
20240923,125900,1815417600,4640,4650,4670,4640,2508
20240923,125800,1803779160,4640,4635,4650,4635,7382
20240923,125700,1769518305,4650,4645,4650,4640,2765
20240923,125600,1756680385,4640,4640,4640,4640,512
20240923,125500,1754304705,4635,4640,4640,4635,5185
20240923,125400,1730257225,4650,4650,4650,4650,323
20240923,125300,1728755275,4645,4645,4645,4645,0
20240923,125200,1728755275,4645,4645,4645,4645,142
20240923,125100,1728095685,4645,4635,4645,4635,2504
20240923,125000,1716472035,4640,4635,4640,4635,1028
20240923,124900,1711702255,4645,4645,4645,4645,111
20240923,124800,1711186660,4635,4640,4640,4635,6
20240923,124700,1711158830,4640,4640,4640,4640,197
20240923,124600,1710244750,4640,4640,4640,4640,500
20240923,124500,1707924750,4635,4635,4635,4635,831
20240923,124400,1704073065,4640,4640,4640,4630,1085
20240923,124300,1699038985,4640,4650,4650,4625,30729
20240923,124200,1556503905,4650,4655,4655,4650,6040
20240923,124100,1528416590,4655,4655,4660,4655,2145
20240923,124000,1518426615,4655,4655,4655,4655,637
20240923,123900,1515461380,4655,4655,4655,4655,5
20240923,123800,1515438105,4655,4655,4655,4655,0
20240923,123700,1515438105,4655,4665,4665,4655,3210
20240923,123600,1500490940,4665,4665,4665,4665,715
20240923,123500,1497155465,4660,4665,4665,4660,399
20240923,123400,1495294795,4665,4665,4665,4665,0
20240923,123300,1495294795,4665,4665,4665,4665,300
20240923,123200,1493895295,4665,4665,4665,4665,0
20240923,123100,1493895295,4665,4665,4665,4665,9
20240923,123000,1493853310,4660,4665,4665,4660,1897
20240923,122900,1485007740,4660,4660,4660,4660,53
20240923,122800,1484760760,4665,4665,4665,4665,10
20240923,122700,1484714110,4665,4665,4665,4665,2
20240923,122600,1484704780,4655,4665,4665,4655,8413
20240923,122500,1445530645,4665,4665,4665,4665,0
20240923,122400,1445530645,4665,4665,4665,4665,0
20240923,122300,1445530645,4665,4665,4665,4665,0
20240923,122200,1445530645,4665,4665,4665,4665,0
20240923,122100,1445530645,4665,4665,4665,4665,0
20240923,122000,1445530645,4665,4665,4665,4665,20
20240923,121900,1445437345,4660,4660,4660,4660,0
20240923,121800,1445437345,4660,4660,4660,4660,0
20240923,121700,1445437345,4660,4660,4660,4660,84
20240923,121600,1445045905,4660,4660,4660,4660,916
20240923,121500,1440777345,4660,4665,4665,4660,1000
20240923,121400,1436114680,4675,4675,4675,4675,32
20240923,121300,1435965080,4675,4675,4675,4675,0
20240923,121200,1435965080,4675,4675,4675,4675,0
20240923,121100,1435965080,4675,4675,4675,4675,0
20240923,121000,1435965080,4675,4675,4675,4675,0
20240923,120900,1435965080,4675,4675,4675,4675,0
20240923,120800,1435965080,4675,4675,4675,4675,0
20240923,120700,1435965080,4675,4675,4675,4675,13
20240923,120600,1435904305,4675,4675,4675,4675,0
20240923,120500,1435904305,4675,4675,4675,4675,0
20240923,120400,1435904305,4675,4675,4675,4675,5
20240923,120300,1435880930,4675,4675,4675,4675,31
20240923,120200,1435736005,4675,4675,4675,4675,0
20240923,120100,1435736005,4675,4675,4675,4675,0
20240923,120000,1435736005,4675,4670,4675,4670,501
20240923,115900,1433395390,4660,4660,4660,4660,952
20240923,115800,1428959070,4660,4670,4670,4660,2378
20240923,115700,1417875450,4670,4685,4685,4670,680
20240923,115600,1414699250,4685,4685,4685,4685,0
20240923,115500,1414699250,4685,4685,4685,4685,0
20240923,115400,1414699250,4685,4685,4685,4685,15
20240923,115300,1414628975,4685,4685,4685,4685,0
20240923,115200,1414628975,4685,4685,4685,4685,0
20240923,115100,1414628975,4685,4685,4685,4685,0
20240923,115000,1414628975,4685,4685,4685,4685,0
20240923,114900,1414628975,4685,4685,4685,4685,0
20240923,114800,1414628975,4685,4685,4685,4685,548
20240923,114700,1412061595,4685,4685,4685,4685,0
20240923,114600,1412061595,4685,4685,4685,4685,0
20240923,114500,1412061595,4685,4685,4685,4685,2500
20240923,114400,1400349095,4685,4685,4685,4685,0
20240923,114300,1400349095,4685,4685,4685,4685,22
20240923,114200,1400246025,4655,4655,4655,4655,0
20240923,114100,1400246025,4655,4660,4665,4655,7401
20240923,114000,1365759130,4660,4670,4670,4660,3242
20240923,113900,1350637320,4670,4670,4670,4670,0
20240923,113800,1350637320,4670,4670,4670,4670,0
20240923,113700,1350637320,4670,4670,4670,4670,0
20240923,113600,1350637320,4670,4670,4670,4670,0
20240923,113500,1350637320,4670,4670,4670,4670,298
20240923,113400,1349245660,4670,4670,4670,4670,1702
20240923,113300,1341297320,4675,4675,4675,4675,0
20240923,113200,1341297320,4675,4675,4675,4675,3153
20240923,113100,1326557045,4695,4695,4695,4695,0
20240923,113000,1326557045,4695,4675,4695,4670,2906
20240923,112900,1312979115,4680,4690,4690,4680,2763
20240923,112800,1300038665,4690,4690,4690,4690,670
20240923,112700,1296896365,4695,4695,4695,4695,320
20240923,112600,1295393965,4695,4690,4695,4685,3366
20240923,112500,1279604020,4700,4700,4700,4700,0
20240923,112400,1279604020,4700,4700,4700,4700,0
20240923,112300,1279604020,4700,4695,4700,4695,759
20240923,112200,1276040475,4700,4710,4720,4700,2300
20240923,112100,1265226965,4710,4700,4710,4700,206
20240923,112000,1264258255,4700,4695,4700,4695,792
20240923,111900,1260539065,4695,4695,4695,4695,623
20240923,111800,1257614080,4690,4690,4690,4690,0
20240923,111700,1257614080,4690,4690,4690,4690,1000
20240923,111600,1252924080,4675,4665,4675,4665,7435
20240923,111500,1218236630,4665,4665,4665,4665,0
20240923,111400,1218236630,4665,4665,4665,4655,1993
20240923,111300,1208940385,4660,4660,4660,4660,10926
20240923,111200,1158025225,4655,4655,4655,4655,1410
20240923,111100,1151461675,4655,4655,4655,4655,1189
20240923,111000,1145926880,4655,4660,4660,4655,2109
20240923,110900,1136102980,4660,4655,4660,4655,19
20240923,110800,1136014495,4655,4660,4660,4655,4546
20240923,110700,1114837090,4660,4655,4660,4655,1306
20240923,110600,1108756155,4655,4660,4660,4655,3434
20240923,110500,1092761990,4660,4675,4675,4660,10013
20240923,110400,1046015525,4675,4675,4675,4675,0
20240923,110300,1046015525,4675,4675,4675,4675,1842
20240923,110200,1037404175,4680,4685,4685,4680,1036
20240923,110100,1032554695,4685,4685,4685,4685,21
20240923,110000,1032456310,4685,4690,4690,4685,858
20240923,105900,1028436545,4690,4690,4690,4690,4
20240923,105800,1028417785,4695,4695,4695,4695,0
20240923,105700,1028417785,4695,4695,4695,4695,0
20240923,105600,1028417785,4695,4695,4695,4695,18
20240923,105500,1028333275,4690,4690,4690,4690,0
20240923,105400,1028333275,4690,4690,4690,4690,1552
20240923,105300,1021054395,4680,4680,4680,4680,1137
20240923,105200,1015733235,4680,4680,4680,4680,0
20240923,105100,1015733235,4680,4680,4680,4680,0
20240923,105000,1015733235,4680,4680,4680,4680,0
20240923,104900,1015733235,4680,4680,4680,4680,2448
20240923,104800,1004276595,4680,4680,4680,4680,0
20240923,104700,1004276595,4680,4675,4680,4675,12
20240923,104600,1004220445,4675,4675,4675,4675,1434
20240923,104500,997516495,4675,4675,4675,4675,70
20240923,104400,997189245,4670,4670,4670,4670,0
20240923,104300,997189245,4670,4670,4670,4670,0
20240923,104200,997189245,4670,4670,4670,4670,0
20240923,104100,997189245,4670,4670,4670,4670,0
20240923,104000,997189245,4670,4675,4675,4670,852
20240923,103900,993209905,4670,4670,4670,4670,0
20240923,103800,993209905,4670,4670,4670,4670,1000
20240923,103700,988539905,4665,4665,4665,4665,0
20240923,103600,988539905,4665,4670,4670,4665,1777
20240923,103500,980241330,4670,4680,4680,4670,4215
20240923,103400,960522620,4685,4685,4685,4680,1629
20240923,103300,952891145,4690,4690,4690,4690,5
20240923,103200,952867695,4690,4690,4690,4690,1
20240923,103100,952863005,4690,4690,4690,4690,0
20240923,103000,952863005,4690,4690,4690,4690,500
20240923,102900,950518005,4685,4685,4685,4685,1509
20240923,102800,943448340,4690,4690,4690,4690,0
20240923,102700,943448340,4690,4690,4690,4690,0
20240923,102600,943448340,4690,4695,4695,4690,1011
20240923,102500,938706745,4690,4690,4690,4685,261
20240923,102400,937483945,4690,4690,4690,4690,50
20240923,102300,937249445,4685,4695,4695,4685,5863
20240923,102200,909748320,4700,4710,4710,4695,2321
20240923,102100,898845395,4700,4700,4700,4700,551
20240923,102000,896255695,4695,4695,4695,4695,1
20240923,101900,896251000,4695,4695,4695,4695,98
20240923,101800,895790890,4695,4695,4695,4695,282
20240923,101700,894466900,4700,4700,4700,4700,0
20240923,101600,894466900,4700,4700,4700,4700,150
20240923,101500,893761900,4700,4700,4700,4700,101
20240923,101400,893287200,4695,4695,4695,4695,151
20240923,101300,892578255,4695,4695,4695,4695,0
20240923,101200,892578255,4695,4695,4695,4695,215
20240923,101100,891568830,4700,4705,4705,4700,4466
20240923,101000,870571515,4705,4720,4720,4705,1923
20240923,100900,861508360,4725,4725,4725,4725,499
20240923,100800,859150585,4730,4710,4730,4710,1144
20240923,100700,853759045,4725,4715,4725,4710,1501
20240923,100600,846667385,4710,4705,4715,4705,741
20240923,100500,843175465,4705,4705,4705,4705,42
20240923,100400,842977855,4705,4695,4710,4695,6744
20240923,100300,811226615,4690,4690,4690,4690,209
20240923,100200,810246405,4690,4685,4690,4685,1147
20240923,100100,804872705,4685,4685,4685,4685,501
20240923,100000,802525520,4685,4685,4685,4685,1
20240923,095900,802520835,4675,4670,4675,4670,3158
20240923,095800,787760185,4670,4670,4670,4670,1
20240923,095700,787755515,4670,4670,4670,4670,10
20240923,095600,787708815,4670,4670,4670,4670,128
20240923,095500,787111055,4665,4665,4665,4665,665
20240923,095400,784008830,4670,4680,4680,4670,6798
20240923,095300,752232230,4690,4680,4690,4680,1566
20240923,095200,744898350,4690,4690,4690,4690,0
20240923,095100,744898350,4690,4680,4690,4680,303
20240923,095000,743480280,4680,4680,4680,4680,0
20240923,094900,743480280,4680,4695,4695,4680,1498
20240923,094800,736467615,4695,4690,4700,4690,86
20240923,094700,736063890,4685,4685,4685,4685,314
20240923,094600,734592800,4675,4680,4680,4675,918
20240923,094500,730297060,4675,4670,4675,4670,514
20240923,094400,727894900,4670,4650,4670,4650,2625
20240923,094300,715642830,4650,4675,4675,4645,11626
20240923,094200,661478255,4680,4690,4690,4680,3539
20240923,094100,644904925,4695,4695,4695,4695,23
20240923,094000,644796940,4695,4695,4695,4685,2302
20240923,093900,633991555,4695,4685,4695,4685,16
20240923,093800,633916565,4685,4690,4695,4685,1327
20240923,093700,627692960,4690,4680,4690,4680,33
20240923,093600,627538420,4680,4690,4690,4675,15100
20240923,093500,556899945,4690,4690,4690,4690,3000
20240923,093400,542829945,4685,4710,4710,4675,16650
20240923,093300,464722415,4710,4720,4720,4710,2673
20240923,093200,452112475,4725,4725,4725,4725,1
20240923,093100,452107750,4725,4725,4725,4725,0
20240923,093000,452107750,4725,4720,4725,4720,61
20240923,092900,451819585,4720,4725,4725,4720,2250
20240923,092800,441193585,4735,4735,4745,4730,15965
20240923,092700,365547645,4735,4735,4735,4735,0
20240923,092600,365547645,4735,4735,4735,4735,60
20240923,092500,365263545,4735,4735,4735,4735,1
20240923,092400,365258810,4730,4730,4730,4730,673
20240923,092300,362075520,4725,4725,4725,4725,1112
20240923,092200,356821320,4725,4725,4725,4725,340
20240923,092100,355214820,4725,4725,4725,4725,44
20240923,092000,355006920,4705,4695,4705,4695,3062
20240923,091900,340610615,4695,4725,4725,4690,18781
20240923,091800,252217550,4725,4740,4740,4725,3969
20240923,091700,233432725,4740,4740,4740,4740,845
20240923,091600,229427425,4740,4735,4740,4735,1300
20240923,091500,223265625,4735,4735,4735,4735,0
20240923,091400,223265625,4735,4735,4745,4735,1597
20240923,091300,215700130,4735,4735,4735,4735,0
20240923,091200,215700130,4735,4735,4735,4735,1812
20240923,091100,207120310,4735,4735,4735,4735,500
20240923,091000,204752810,4730,4730,4730,4730,784
20240923,090900,201044490,4730,4730,4730,4720,251
20240923,090800,199857890,4735,4735,4735,4730,414
20240923,090700,197897675,4730,4750,4750,4730,3549
20240923,090600,181073710,4750,4765,4770,4750,15362
20240923,090500,107851735,4760,4755,4770,4750,2413
20240923,090400,96372350,4760,4785,4785,4760,3455
20240923,090300,79888900,4785,4800,4810,4785,1341
20240923,090200,73445140,4800,4785,4800,4785,787
20240923,090100,69679315,4785,4800,4800,4785,111
20240923,090000,69148030,4800,4820,4820,4790,14357