KissMeData/001200/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,183300,3323892170,4490,4490,4490,4490,15161
20240924,183200,3323892170,4490,4490,4490,4490,0
20240924,183100,3323892170,4490,4490,4490,4490,0
20240924,183000,3323892170,4490,4490,4490,4490,0
20240924,182900,3323892170,4490,4490,4490,4490,0
20240924,182800,3323892170,4490,4490,4490,4490,0
20240924,182700,3323892170,4490,4490,4490,4490,0
20240924,182600,3323892170,4490,4490,4490,4490,0
20240924,182500,3323892170,4490,4490,4490,4490,0
20240924,182400,3323892170,4490,4490,4490,4490,0
20240924,182300,3323892170,4490,4490,4490,4490,0
20240924,182200,3323892170,4490,4490,4490,4490,0
20240924,182100,3323892170,4490,4490,4490,4490,0
20240924,182000,3323892170,4490,4490,4490,4490,0
20240924,181900,3323892170,4490,4490,4490,4490,0
20240924,181800,3323892170,4490,4490,4490,4490,0
20240924,181700,3323892170,4490,4490,4490,4490,0
20240924,181600,3323892170,4490,4490,4490,4490,0
20240924,181500,3323892170,4490,4490,4490,4490,0
20240924,181400,3323892170,4490,4490,4490,4490,0
20240924,181300,3323892170,4490,4490,4490,4490,0
20240924,181200,3323892170,4490,4490,4490,4490,0
20240924,181100,3323892170,4490,4490,4490,4490,0
20240924,181000,3323892170,4490,4490,4490,4490,0
20240924,180900,3323892170,4490,4490,4490,4490,0
20240924,180800,3323892170,4490,4490,4490,4490,0
20240924,180700,3323892170,4490,4490,4490,4490,0
20240924,180600,3323892170,4490,4490,4490,4490,0
20240924,180500,3323892170,4490,4490,4490,4490,0
20240924,180400,3323892170,4490,4490,4490,4490,0
20240924,180300,3323892170,4490,4490,4490,4490,15161
20240924,180200,3323892170,4490,4490,4490,4490,0
20240924,180100,3323892170,4490,4490,4490,4490,0
20240924,180000,3323892170,4490,4490,4490,4490,0
20240924,175900,3323892170,4490,4490,4490,4490,0
20240924,175800,3323892170,4490,4490,4490,4490,0
20240924,175700,3323892170,4490,4490,4490,4490,0
20240924,175600,3323892170,4490,4490,4490,4490,0
20240924,175500,3323892170,4490,4490,4490,4490,0
20240924,175400,3323892170,4490,4490,4490,4490,0
20240924,175300,3323892170,4490,4490,4490,4490,0
20240924,175200,3323892170,4490,4490,4490,4490,0
20240924,175100,3323892170,4490,4490,4490,4490,0
20240924,175000,3323892170,4490,4490,4490,4490,0
20240924,174900,3323892170,4490,4490,4490,4490,0
20240924,174800,3323892170,4490,4490,4490,4490,0
20240924,174700,3323892170,4490,4490,4490,4490,0
20240924,174600,3323892170,4490,4490,4490,4490,0
20240924,174500,3323892170,4490,4490,4490,4490,0
20240924,174400,3323892170,4490,4490,4490,4490,0
20240924,174300,3323892170,4490,4490,4490,4490,0
20240924,174200,3323892170,4490,4490,4490,4490,0
20240924,174100,3323892170,4490,4490,4490,4490,0
20240924,174000,3323892170,4490,4490,4490,4490,0
20240924,173900,3323892170,4490,4490,4490,4490,0
20240924,173800,3323892170,4490,4490,4490,4490,0
20240924,173700,3323892170,4490,4490,4490,4490,0
20240924,173600,3323892170,4490,4490,4490,4490,0
20240924,173500,3323892170,4490,4490,4490,4490,0
20240924,173400,3323892170,4490,4490,4490,4490,0
20240924,173300,3323892170,4490,4490,4490,4490,15161
20240924,173200,3323892170,4490,4490,4490,4490,0
20240924,173100,3323892170,4490,4490,4490,4490,0
20240924,173000,3323892170,4490,4490,4490,4490,0
20240924,172900,3323892170,4490,4490,4490,4490,0
20240924,172800,3323892170,4490,4490,4490,4490,0
20240924,172700,3323892170,4490,4490,4490,4490,0
20240924,172600,3323892170,4490,4490,4490,4490,0
20240924,172500,3323892170,4490,4490,4490,4490,0
20240924,172400,3323892170,4490,4490,4490,4490,0
20240924,172300,3323892170,4490,4490,4490,4490,0
20240924,172200,3323892170,4490,4490,4490,4490,0
20240924,172100,3323892170,4490,4490,4490,4490,0
20240924,172000,3323892170,4490,4490,4490,4490,0
20240924,171900,3323892170,4490,4490,4490,4490,0
20240924,171800,3323892170,4490,4490,4490,4490,0
20240924,171700,3323892170,4490,4490,4490,4490,0
20240924,171600,3323892170,4490,4490,4490,4490,0
20240924,171500,3323892170,4490,4490,4490,4490,0
20240924,171400,3323892170,4490,4490,4490,4490,0
20240924,171300,3323892170,4490,4490,4490,4490,0
20240924,171200,3323892170,4490,4490,4490,4490,0
20240924,171100,3323892170,4490,4490,4490,4490,0
20240924,171000,3323892170,4490,4490,4490,4490,0
20240924,170900,3323892170,4490,4490,4490,4490,0
20240924,170800,3323892170,4490,4490,4490,4490,0
20240924,170700,3323892170,4490,4490,4490,4490,0
20240924,170600,3323892170,4490,4490,4490,4490,0
20240924,170500,3323892170,4490,4490,4490,4490,0
20240924,170400,3323892170,4490,4490,4490,4490,0
20240924,170300,3323892170,4490,4490,4490,4490,15161
20240924,170200,3323892170,4490,4490,4490,4490,0
20240924,170100,3323892170,4490,4490,4490,4490,0
20240924,170000,3323892170,4490,4490,4490,4490,0
20240924,165900,3323892170,4490,4490,4490,4490,0
20240924,165800,3323892170,4490,4490,4490,4490,0
20240924,165700,3323892170,4490,4490,4490,4490,0
20240924,165600,3323892170,4490,4490,4490,4490,0
20240924,165500,3323892170,4490,4490,4490,4490,0
20240924,165400,3323892170,4490,4490,4490,4490,0
20240924,165300,3323892170,4490,4490,4490,4490,0
20240924,165200,3323892170,4490,4490,4490,4490,0
20240924,165100,3323892170,4490,4490,4490,4490,0
20240924,165000,3323892170,4490,4490,4490,4490,0
20240924,164900,3323892170,4490,4490,4490,4490,0
20240924,164800,3323892170,4490,4490,4490,4490,0
20240924,164700,3323892170,4490,4490,4490,4490,0
20240924,164600,3323892170,4490,4490,4490,4490,0
20240924,164500,3323892170,4490,4490,4490,4490,0
20240924,164400,3323892170,4490,4490,4490,4490,0
20240924,164300,3323892170,4490,4490,4490,4490,0
20240924,164200,3323892170,4490,4490,4490,4490,0
20240924,164100,3323892170,4490,4490,4490,4490,0
20240924,164000,3323892170,4490,4490,4490,4490,0
20240924,163900,3323892170,4490,4490,4490,4490,0
20240924,163800,3323892170,4490,4490,4490,4490,0
20240924,163700,3323892170,4490,4490,4490,4490,0
20240924,163600,3323892170,4490,4490,4490,4490,0
20240924,163500,3323892170,4490,4490,4490,4490,0
20240924,163400,3323892170,4490,4490,4490,4490,0
20240924,163300,3323892170,4490,4490,4490,4490,15161
20240924,163200,3323892170,4490,4490,4490,4490,0
20240924,163100,3323892170,4490,4490,4490,4490,0
20240924,163000,3323892170,4490,4490,4490,4490,0
20240924,162900,3323892170,4490,4490,4490,4490,0
20240924,162800,3323892170,4490,4490,4490,4490,0
20240924,162700,3323892170,4490,4490,4490,4490,0
20240924,162600,3323892170,4490,4490,4490,4490,0
20240924,162500,3323892170,4490,4490,4490,4490,0
20240924,162400,3323892170,4490,4490,4490,4490,0
20240924,162300,3323892170,4490,4490,4490,4490,0
20240924,162200,3323892170,4490,4490,4490,4490,0
20240924,162100,3323892170,4490,4490,4490,4490,0
20240924,162000,3323892170,4490,4490,4490,4490,0
20240924,161900,3323892170,4490,4490,4490,4490,0
20240924,161800,3323892170,4490,4490,4490,4490,0
20240924,161700,3323892170,4490,4490,4490,4490,0
20240924,161600,3323892170,4490,4490,4490,4490,0
20240924,161500,3323892170,4490,4490,4490,4490,0
20240924,161400,3323892170,4490,4490,4490,4490,0
20240924,161300,3323892170,4490,4490,4490,4490,0
20240924,161200,3323892170,4490,4490,4490,4490,0
20240924,161100,3323892170,4490,4490,4490,4490,0
20240924,161000,3323892170,4490,4490,4490,4490,0
20240924,160900,3323892170,4490,4490,4490,4490,0
20240924,160800,3323892170,4490,4490,4490,4490,0
20240924,160700,3323892170,4490,4490,4490,4490,0
20240924,160600,3323892170,4490,4490,4490,4490,0
20240924,160500,3323892170,4490,4490,4490,4490,0
20240924,160400,3323892170,4490,4490,4490,4490,0
20240924,160300,3323892170,4490,4490,4490,4490,15161
20240924,160200,3323892170,4490,4490,4490,4490,0
20240924,160100,3323892170,4490,4490,4490,4490,0
20240924,160000,3323892170,4490,4490,4490,4490,0
20240924,155900,3323892170,4490,4490,4490,4490,0
20240924,155800,3323892170,4490,4490,4490,4490,0
20240924,155700,3323892170,4490,4490,4490,4490,0
20240924,155600,3323892170,4490,4490,4490,4490,0
20240924,155500,3323892170,4490,4490,4490,4490,0
20240924,155400,3323892170,4490,4490,4490,4490,0
20240924,155300,3323892170,4490,4490,4490,4490,0
20240924,155200,3323892170,4490,4490,4490,4490,0
20240924,155100,3323892170,4490,4490,4490,4490,0
20240924,155000,3323892170,4490,4490,4490,4490,0
20240924,154900,3323892170,4490,4490,4490,4490,0
20240924,154800,3323892170,4490,4490,4490,4490,0
20240924,154700,3323892170,4490,4490,4490,4490,0
20240924,154600,3323892170,4490,4490,4490,4490,0
20240924,154500,3323892170,4490,4490,4490,4490,0
20240924,154400,3323892170,4490,4490,4490,4490,0
20240924,154300,3323892170,4490,4490,4490,4490,0
20240924,154200,3323892170,4490,4490,4490,4490,0
20240924,154100,3323892170,4490,4490,4490,4490,0
20240924,154000,3323892170,4490,4490,4490,4490,0
20240924,153900,3323892170,4490,4490,4490,4490,0
20240924,153800,3323892170,4490,4490,4490,4490,0
20240924,153700,3323892170,4490,4490,4490,4490,0
20240924,153600,3323892170,4490,4490,4490,4490,0
20240924,153500,3323892170,4490,4490,4490,4490,0
20240924,153400,3323892170,4490,4490,4490,4490,0
20240924,153300,3323892170,4490,4490,4490,4490,15161
20240924,153200,3323892170,4490,4490,4490,4490,0
20240924,153100,3323892170,4490,4490,4490,4490,0
20240924,153000,3323892170,4490,4490,4490,4490,15161
20240924,152900,3255819280,4490,4490,4490,4490,0
20240924,152800,3255819280,4490,4490,4490,4490,0
20240924,152700,3255819280,4490,4490,4490,4490,0
20240924,152600,3255819280,4490,4490,4490,4490,0
20240924,152500,3255819280,4490,4490,4490,4490,0
20240924,152400,3255819280,4490,4490,4490,4490,0
20240924,152300,3255819280,4490,4490,4490,4490,0
20240924,152200,3255819280,4490,4490,4490,4490,0
20240924,152100,3255819280,4490,4490,4490,4490,0
20240924,152000,3255819280,4490,4490,4490,4490,0
20240924,151900,3255819280,4490,4495,4520,4485,10654
20240924,151800,3207856565,4495,4495,4505,4495,4014
20240924,151700,3189788075,4495,4500,4505,4495,916
20240924,151600,3185666140,4505,4500,4505,4500,1803
20240924,151500,3177552005,4500,4510,4510,4500,3088
20240924,151400,3163646555,4515,4515,4515,4515,253
20240924,151300,3162504260,4515,4510,4515,4510,204
20240924,151200,3161583205,4505,4510,4515,4505,1140
20240924,151100,3156446465,4510,4505,4510,4505,3066
20240924,151000,3142633805,4510,4505,4510,4505,5459
20240924,150900,3118040680,4505,4515,4515,4505,10414
20240924,150800,3071062705,4520,4530,4530,4520,1086
20240924,150700,3066152600,4525,4525,4525,4525,1755
20240924,150600,3058211225,4525,4515,4525,4515,5892
20240924,150500,3031607355,4515,4525,4525,4510,1568
20240924,150400,3024528175,4520,4510,4520,4505,542
20240924,150300,3022081230,4510,4510,4510,4505,5086
20240924,150200,2999145045,4510,4510,4510,4510,3292
20240924,150100,2984298125,4510,4510,4510,4510,67
20240924,150000,2983995955,4510,4510,4515,4505,862
20240924,145900,2980107225,4520,4520,4520,4505,1067
20240924,145800,2975296355,4520,4520,4520,4515,175
20240924,145700,2974505565,4520,4510,4520,4510,401
20240924,145600,2972696395,4510,4520,4520,4510,3066
20240924,145500,2958867920,4510,4520,4520,4510,1126
20240924,145400,2953788400,4520,4515,4520,4510,824
20240924,145300,2950067305,4520,4520,4520,4520,66
20240924,145200,2949768985,4515,4520,4520,4510,89
20240924,145100,2949366830,4520,4510,4520,4510,460
20240924,145000,2947291560,4520,4515,4520,4515,162
20240924,144900,2946559650,4510,4510,4510,4510,95
20240924,144800,2946131200,4515,4500,4515,4500,401
20240924,144700,2944325710,4515,4515,4515,4515,66
20240924,144600,2944027720,4510,4510,4510,4510,66
20240924,144500,2943730060,4510,4515,4515,4500,468
20240924,144400,2941622690,4505,4505,4505,4500,661
20240924,144300,2938645385,4505,4515,4515,4505,1930
20240924,144200,2929950075,4515,4510,4515,4505,906
20240924,144100,2925863940,4520,4520,4520,4520,132
20240924,144000,2925267300,4520,4520,4520,4520,66
20240924,143900,2924968980,4525,4495,4525,4495,4240
20240924,143800,2905819060,4510,4510,4510,4510,66
20240924,143700,2905521400,4510,4510,4510,4510,108
20240924,143600,2905034320,4510,4500,4510,4495,467
20240924,143500,2902932285,4510,4510,4510,4510,76
20240924,143400,2902589525,4510,4510,4510,4510,66
20240924,143300,2902291865,4500,4500,4505,4500,643
20240924,143200,2899398035,4505,4505,4505,4505,135
20240924,143100,2898789860,4500,4500,4500,4500,190
20240924,143000,2897934860,4500,4500,4500,4490,452
20240924,142900,2895903365,4505,4505,4505,4505,117
20240924,142800,2895376280,4505,4495,4505,4495,3224
20240924,142700,2880883730,4495,4490,4495,4485,1371
20240924,142600,2874727435,4495,4495,4505,4495,208
20240924,142500,2873791805,4505,4505,4505,4505,67
20240924,142400,2873489970,4505,4500,4505,4495,712
20240924,142300,2870288210,4505,4505,4505,4500,663
20240924,142200,2867304040,4505,4505,4505,4505,68
20240924,142100,2866997700,4505,4515,4515,4500,1150
20240924,142000,2861817015,4515,4510,4515,4510,862
20240924,141900,2857928460,4510,4505,4510,4505,272
20240924,141800,2856701855,4515,4490,4515,4490,1869
20240924,141700,2848294690,4495,4495,4495,4495,67
20240924,141600,2847993525,4495,4495,4495,4485,20067
20240924,141500,2757940080,4500,4495,4500,4490,403
20240924,141400,2756128675,4500,4510,4510,4495,8947
20240924,141300,2715881505,4510,4515,4515,4510,69
20240924,141200,2715570305,4510,4510,4510,4505,412
20240924,141100,2713713850,4515,4515,4515,4515,67
20240924,141000,2713411345,4515,4510,4515,4510,167
20240924,140900,2712657840,4510,4505,4520,4495,1107
20240924,140800,2707672815,4500,4520,4520,4500,13448
20240924,140700,2647080455,4520,4520,4520,4520,100
20240924,140600,2646628455,4525,4520,4525,4520,623
20240924,140500,2643811055,4525,4525,4525,4525,134
20240924,140400,2643204705,4520,4525,4525,4520,266
20240924,140300,2642002045,4525,4515,4525,4515,402
20240924,140200,2640186345,4530,4520,4530,4520,255
20240924,140100,2639033075,4520,4520,4520,4520,295
20240924,140000,2637699675,4510,4520,4520,4510,3506
20240924,135900,2621880620,4525,4515,4530,4515,5000
20240924,135800,2599303575,4515,4525,4530,4515,2619
20240924,135700,2587472315,4525,4520,4525,4520,1954
20240924,135600,2578639640,4530,4530,4530,4530,290
20240924,135500,2577325940,4530,4525,4530,4525,223
20240924,135400,2576316010,4525,4525,4525,4520,449
20240924,135300,2574285050,4525,4530,4535,4525,2068
20240924,135200,2564921145,4535,4535,4535,4530,398
20240924,135100,2563117275,4530,4530,4535,4530,1362
20240924,135000,2556947080,4535,4535,4535,4535,172
20240924,134900,2556167060,4530,4535,4535,4530,1535
20240924,134800,2549207915,4535,4535,4535,4530,679
20240924,134700,2546129505,4540,4540,4540,4540,255
20240924,134600,2544971805,4535,4540,4540,4535,1171
20240924,134500,2539660465,4540,4540,4540,4535,507
20240924,134400,2537360365,4540,4540,4540,4540,223
20240924,134300,2536347945,4540,4540,4540,4540,290
20240924,134200,2535031345,4540,4540,4540,4535,559
20240924,134100,2532495165,4540,4545,4545,4540,394
20240924,134000,2530706145,4545,4540,4545,4540,2352
20240924,133900,2520027470,4535,4535,4540,4530,4257
20240924,133800,2500723320,4535,4535,4535,4535,292
20240924,133700,2499399100,4535,4535,4535,4535,223
20240924,133600,2498387795,4535,4540,4540,4535,1304
20240924,133500,2492473560,4540,4535,4540,4535,407
20240924,133400,2490627430,4535,4535,4535,4535,238
20240924,133300,2489548100,4530,4525,4530,4525,507
20240924,133200,2487253070,4525,4535,4535,4525,310
20240924,133100,2485849120,4535,4530,4535,4530,223
20240924,133000,2484838075,4530,4520,4530,4520,2455
20240924,132900,2473740285,4530,4530,4530,4530,290
20240924,132800,2472426585,4530,4530,4530,4530,171
20240924,132700,2471651955,4520,4535,4540,4520,1645
20240924,132600,2464201145,4535,4535,4535,4535,125
20240924,132500,2463634270,4535,4540,4540,4535,291
20240924,132400,2462313730,4540,4530,4540,4530,559
20240924,132300,2459779230,4540,4535,4540,4535,262
20240924,132200,2458590790,4535,4535,4535,4535,224
20240924,132100,2457574950,4540,4530,4540,4530,460
20240924,132000,2455489960,4540,4540,4540,4540,290
20240924,131900,2454173360,4540,4540,4540,4540,223
20240924,131800,2453160940,4545,4545,4550,4545,649
20240924,131700,2450210375,4550,4545,4550,4545,598
20240924,131600,2447491870,4545,4555,4555,4545,7080
20240924,131500,2415277890,4550,4525,4550,4525,5622
20240924,131400,2389770765,4525,4520,4530,4520,176
20240924,131300,2388974105,4525,4520,4525,4520,169
20240924,131200,2388209630,4520,4525,4525,4515,610
20240924,131100,2385453255,4525,4520,4530,4520,3470
20240924,131000,2369748675,4515,4515,4515,4515,1205
20240924,130900,2364308100,4510,4500,4510,4500,6186
20240924,130800,2336438350,4500,4500,4500,4500,1624
20240924,130700,2329130350,4500,4500,4500,4500,272
20240924,130600,2327906350,4490,4490,4490,4490,336
20240924,130500,2326397710,4495,4485,4495,4485,2202
20240924,130400,2316499770,4490,4490,4490,4490,0
20240924,130300,2316499770,4490,4475,4490,4475,6736
20240924,130200,2286260170,4480,4480,4480,4480,0
20240924,130100,2286260170,4480,4480,4480,4480,0
20240924,130000,2286260170,4480,4485,4485,4475,2683
20240924,125900,2274241940,4485,4485,4485,4485,87
20240924,125800,2273851745,4485,4485,4485,4485,116
20240924,125700,2273331485,4490,4475,4490,4475,558
20240924,125600,2270831565,4475,4470,4475,4470,1466
20240924,125500,2264276215,4465,4465,4465,4465,385
20240924,125400,2262557190,4460,4465,4465,4460,802
20240924,125300,2258977410,4495,4480,4495,4470,15835
20240924,125200,2188119520,4480,4480,4480,4480,0
20240924,125100,2188119520,4480,4485,4485,4480,500
20240924,125000,2185878700,4485,4485,4485,4485,89
20240924,124900,2185479535,4475,4475,4475,4475,0
20240924,124800,2185479535,4475,4475,4475,4475,365
20240924,124700,2183846160,4475,4475,4475,4475,0
20240924,124600,2183846160,4475,4475,4475,4475,0
20240924,124500,2183846160,4475,4475,4475,4475,365
20240924,124400,2182212785,4475,4475,4475,4475,0
20240924,124300,2182212785,4475,4475,4475,4475,0
20240924,124200,2182212785,4475,4480,4480,4475,664
20240924,124100,2179238980,4480,4480,4480,4480,2
20240924,124000,2179230020,4480,4480,4480,4480,0
20240924,123900,2179230020,4480,4480,4480,4480,337
20240924,123800,2177720260,4485,4485,4485,4485,0
20240924,123700,2177720260,4485,4485,4485,4485,0
20240924,123600,2177720260,4485,4485,4485,4485,337
20240924,123500,2176208815,4495,4495,4495,4495,115
20240924,123400,2175691890,4500,4485,4500,4485,255
20240924,123300,2174545690,4480,4480,4480,4480,337
20240924,123200,2173035930,4490,4485,4490,4485,419
20240924,123100,2171155800,4480,4480,4480,4480,0
20240924,123000,2171155800,4480,4480,4480,4480,338
20240924,122900,2169641560,4485,4485,4485,4485,114
20240924,122800,2169130270,4485,4485,4485,4485,120
20240924,122700,2168592070,4480,4490,4490,4475,17602
20240924,122600,2089705285,4490,4500,4500,4490,38
20240924,122500,2089534575,4500,4500,4500,4500,17
20240924,122400,2089458075,4490,4490,4490,4490,339
20240924,122300,2087935965,4495,4495,4495,4495,63
20240924,122200,2087652780,4495,4495,4495,4495,0
20240924,122100,2087652780,4495,4500,4500,4490,359
20240924,122000,2086040725,4500,4480,4500,4480,5845
20240924,121900,2059801705,4475,4475,4475,4475,0
20240924,121800,2059801705,4475,4475,4475,4475,359
20240924,121700,2058195180,4475,4475,4475,4475,0
20240924,121600,2058195180,4475,4475,4475,4475,1
20240924,121500,2058190705,4475,4480,4480,4475,339
20240924,121400,2056673545,4480,4480,4480,4480,194
20240924,121300,2055804425,4480,4475,4480,4475,790
20240924,121200,2052267825,4480,4480,4480,4475,482
20240924,121100,2050110160,4480,4485,4485,4480,5
20240924,121000,2050087750,4485,4475,4485,4475,117
20240924,120900,2049563035,4480,4475,4480,4475,474
20240924,120800,2047441210,4475,4475,4475,4475,30
20240924,120700,2047306960,4475,4475,4475,4475,0
20240924,120600,2047306960,4475,4485,4485,4475,1176
20240924,120500,2042037870,4485,4485,4485,4485,376
20240924,120400,2040351510,4485,4480,4485,4480,1539
20240924,120300,2033456140,4480,4480,4480,4470,568
20240924,120200,2030914845,4480,4480,4480,4480,619
20240924,120100,2028141725,4485,4480,4485,4480,798
20240924,120000,2024563975,4485,4470,4485,4470,563
20240924,115900,2022044020,4475,4475,4475,4475,0
20240924,115800,2022044020,4475,4490,4490,4475,1138
20240924,115700,2016947485,4490,4485,4490,4480,2317
20240924,115600,2006556825,4480,4480,4480,4480,501
20240924,115500,2004312345,4485,4485,4485,4485,1
20240924,115400,2004307860,4475,4490,4490,4475,1738
20240924,115300,1996521880,4490,4485,4495,4485,7346
20240924,115200,1963534615,4485,4480,4485,4480,3139
20240924,115100,1949456215,4485,4460,4485,4460,1823
20240924,115000,1941297055,4480,4470,4480,4470,1997
20240924,114900,1932369775,4450,4450,4450,4450,0
20240924,114800,1932369775,4450,4450,4450,4450,3928
20240924,114700,1914890175,4455,4455,4455,4455,525
20240924,114600,1912551300,4460,4460,4460,4460,28
20240924,114500,1912426420,4460,4445,4470,4440,12668
20240924,114400,1855917765,4445,4445,4445,4445,0
20240924,114300,1855917765,4445,4450,4450,4445,121
20240924,114200,1855379815,4450,4440,4450,4440,423
20240924,114100,1853500875,4455,4460,4460,4455,1075
20240924,114000,1848711650,4460,4435,4460,4435,229
20240924,113900,1847694225,4440,4435,4440,4435,532
20240924,113800,1845333850,4435,4435,4435,4435,50
20240924,113700,1845112100,4430,4430,4430,4430,0
20240924,113600,1845112100,4430,4445,4450,4430,1026
20240924,113500,1840555950,4450,4450,4450,4450,0
20240924,113400,1840555950,4450,4450,4450,4450,0
20240924,113300,1840555950,4450,4425,4450,4425,7741
20240924,113200,1806146650,4430,4435,4435,4425,3559
20240924,113100,1790391255,4425,4425,4435,4425,640
20240924,113000,1787556005,4430,4430,4430,4425,915
20240924,112900,1783503095,4445,4440,4460,4435,2577
20240924,112800,1772065710,4440,4440,4440,4440,1
20240924,112700,1772061270,4440,4430,4440,4425,894
20240924,112600,1768098325,4435,4435,4435,4435,142
20240924,112500,1767468555,4435,4430,4435,4430,401
20240924,112400,1765692120,4425,4430,4430,4425,342
20240924,112300,1764177625,4435,4435,4440,4435,682
20240924,112200,1761152935,4430,4435,4435,4425,175
20240924,112100,1760377460,4435,4425,4435,4425,374
20240924,112000,1758722190,4430,4430,4430,4430,2825
20240924,111900,1746207440,4430,4430,4430,4430,439
20240924,111800,1744262670,4420,4425,4425,4420,342
20240924,111700,1742750915,4430,4430,4430,4430,2136
20240924,111600,1733288435,4430,4430,4430,4420,1861
20240924,111500,1725054195,4430,4425,4430,4425,2072
20240924,111400,1715877090,4430,4430,4430,4430,301
20240924,111300,1714543660,4430,4425,4430,4425,3548
20240924,111200,1698828760,4425,4420,4425,4420,392
20240924,111100,1697095870,4425,4420,4425,4420,509
20240924,111000,1694843585,4415,4415,4415,4415,454
20240924,110900,1692839175,4420,4420,4420,4420,2728
20240924,110800,1680781415,4415,4415,4415,4415,101
20240924,110700,1680335500,4430,4410,4435,4410,6588
20240924,110600,1651205420,4405,4405,4405,4400,1154
20240924,110500,1646122685,4400,4405,4405,4395,4294
20240924,110400,1627229310,4405,4405,4405,4370,12035
20240924,110300,1574365960,4415,4415,4415,4400,23545
20240924,110200,1470680500,4425,4445,4445,4405,53440
20240924,110100,1234674530,4450,4455,4455,4450,2160
20240924,110000,1225062265,4450,4450,4450,4450,5000
20240924,105900,1202812265,4450,4450,4450,4450,3150
20240924,105800,1188794765,4450,4455,4455,4450,3046
20240924,105700,1175236965,4455,4455,4455,4455,3043
20240924,105600,1161680400,4460,4460,4460,4460,10
20240924,105500,1161635800,4460,4460,4460,4460,14
20240924,105400,1161573360,4460,4460,4460,4460,1182
20240924,105300,1156301640,4460,4460,4460,4460,745
20240924,105200,1152978940,4485,4455,4485,4455,6440
20240924,105100,1124267655,4455,4465,4465,4455,4027
20240924,105000,1106320690,4465,4465,4465,4465,897
20240924,104900,1102315585,4465,4470,4470,4465,5578
20240924,104800,1077384465,4475,4475,4475,4475,311
20240924,104700,1075992740,4470,4470,4470,4470,4565
20240924,104600,1055587190,4470,4470,4470,4470,0
20240924,104500,1055587190,4470,4470,4470,4470,1105
20240924,104400,1050647840,4465,4465,4465,4465,5
20240924,104300,1050625515,4460,4460,4460,4460,1500
20240924,104200,1043935515,4465,4465,4475,4465,4863
20240924,104100,1022222210,4455,4465,4465,4455,2991
20240924,104000,1008885075,4465,4460,4465,4460,41
20240924,103900,1008702210,4465,4465,4465,4460,613
20240924,103800,1005965365,4465,4465,4465,4465,7
20240924,103700,1005934110,4465,4465,4465,4465,61
20240924,103600,1005661745,4460,4470,4470,4460,2209
20240924,103500,995789250,4470,4465,4470,4465,2231
20240924,103400,985816985,4465,4460,4465,4450,7025
20240924,103300,954518555,4460,4480,4480,4460,20450
20240924,103200,863211340,4485,4485,4485,4480,5229
20240924,103100,839784725,4485,4485,4485,4485,1520
20240924,103000,832967525,4490,4490,4490,4490,616
20240924,102900,830201685,4490,4490,4490,4490,1501
20240924,102800,823462195,4490,4490,4490,4490,10
20240924,102700,823417295,4490,4490,4490,4490,9
20240924,102600,823376885,4485,4485,4485,4485,2
20240924,102500,823367915,4485,4485,4485,4480,694
20240924,102400,820255535,4480,4485,4485,4480,190
20240924,102300,819404280,4490,4490,4490,4485,2330
20240924,102200,808943080,4490,4485,4490,4485,2000
20240924,102100,799969130,4485,4500,4500,4485,9611
20240924,102000,756833965,4500,4490,4500,4490,111
20240924,101900,756335000,4495,4495,4495,4495,0
20240924,101800,756335000,4495,4500,4500,4495,2086
20240924,101700,746958250,4500,4500,4500,4500,1037
20240924,101600,742291750,4500,4500,4500,4500,500
20240924,101500,740041750,4490,4495,4495,4490,5
20240924,101400,740019295,4495,4500,4500,4495,6050
20240924,101300,712809350,4510,4505,4510,4505,973
20240924,101200,708425945,4505,4505,4505,4505,36
20240924,101100,708263765,4505,4505,4505,4505,29
20240924,101000,708133120,4505,4505,4505,4505,1170
20240924,100900,702862270,4505,4505,4505,4505,1782
20240924,100800,694834360,4500,4500,4500,4500,545
20240924,100700,692381860,4500,4500,4500,4500,300
20240924,100600,691031860,4500,4495,4500,4495,4133
20240924,100500,672438360,4500,4495,4500,4495,2127
20240924,100400,662877485,4495,4495,4495,4495,12
20240924,100300,662823545,4495,4495,4495,4495,11
20240924,100200,662774100,4490,4495,4495,4490,240
20240924,100100,661696150,4490,4495,4495,4490,252
20240924,100000,660564320,4495,4510,4510,4495,9578
20240924,095900,617459085,4515,4510,4515,4505,150
20240924,095800,616782320,4510,4535,4535,4500,15601
20240924,095700,546387470,4530,4535,4535,4530,658
20240924,095600,543403940,4525,4525,4525,4525,218
20240924,095500,542417490,4520,4520,4520,4520,0
20240924,095400,542417490,4520,4525,4525,4520,70
20240924,095300,542100915,4525,4530,4530,4510,11670
20240924,095200,489377865,4525,4535,4535,4525,63
20240924,095100,489092440,4530,4530,4530,4530,1381
20240924,095000,482836510,4525,4525,4525,4525,3
20240924,094900,482822935,4520,4545,4555,4520,11706
20240924,094800,429793140,4545,4540,4545,4525,3467
20240924,094700,414062225,4535,4535,4535,4535,3120
20240924,094600,399913025,4530,4530,4535,4530,123
20240924,094500,399355830,4520,4525,4525,4520,2787
20240924,094400,386754165,4540,4515,4540,4515,1873
20240924,094300,378276975,4525,4545,4545,4510,26754
20240924,094200,257348860,4540,4555,4555,4540,12001
20240924,094100,202815335,4550,4550,4550,4550,1126
20240924,094000,197692035,4550,4550,4550,4550,983
20240924,093900,193219385,4550,4560,4560,4550,2299
20240924,093800,182752750,4560,4560,4560,4560,364
20240924,093700,181092910,4560,4570,4570,4560,1502
20240924,093600,174241415,4570,4565,4570,4565,35
20240924,093500,174081610,4570,4570,4570,4570,9
20240924,093400,174040480,4570,4565,4570,4565,58
20240924,093300,173775695,4570,4570,4570,4570,723
20240924,093200,170471585,4570,4570,4570,4570,3
20240924,093100,170457875,4570,4570,4570,4570,0
20240924,093000,170457875,4570,4570,4570,4570,0
20240924,092900,170457875,4570,4570,4570,4570,0
20240924,092800,170457875,4570,4575,4575,4570,70
20240924,092700,170137800,4575,4575,4575,4560,64
20240924,092600,169845325,4575,4575,4575,4575,6
20240924,092500,169817875,4575,4570,4575,4560,3004
20240924,092400,156111275,4570,4590,4590,4570,4540
20240924,092300,135323610,4590,4590,4590,4590,0
20240924,092200,135323610,4590,4590,4590,4590,0
20240924,092100,135323610,4590,4590,4590,4590,1
20240924,092000,135319020,4595,4595,4595,4595,1208
20240924,091900,129768260,4610,4610,4610,4610,1
20240924,091800,129763650,4590,4585,4590,4575,2550
20240924,091700,118066235,4585,4585,4585,4575,90
20240924,091600,117653885,4575,4580,4580,4575,598
20240924,091500,114917905,4585,4595,4595,4580,8676
20240924,091400,75115795,4595,4595,4595,4595,74
20240924,091300,74775765,4595,4595,4595,4595,0
20240924,091200,74775765,4595,4595,4595,4595,0
20240924,091100,74775765,4595,4595,4595,4595,168
20240924,091000,74003805,4595,4600,4600,4595,1000
20240924,090900,69408770,4595,4595,4595,4595,0
20240924,090800,69408770,4595,4605,4605,4595,1000
20240924,090700,64807970,4605,4615,4615,4605,567
20240924,090600,62196475,4605,4615,4620,4605,3010
20240924,090500,48312660,4620,4620,4620,4620,2561
20240924,090400,36480840,4595,4600,4600,4595,1000
20240924,090300,31882905,4595,4610,4610,4595,1343
20240924,090200,25696820,4610,4585,4610,4585,4434
20240924,090100,5287420,4585,4605,4605,4585,432
20240924,090000,3305700,4605,4580,4610,4580,721