KissMeData/001200/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,183300,2251468140,4475,4475,4475,4475,6341
20240925,183200,2251468140,4475,4475,4475,4475,0
20240925,183100,2251468140,4475,4475,4475,4475,0
20240925,183000,2251468140,4475,4475,4475,4475,0
20240925,182900,2251468140,4475,4475,4475,4475,0
20240925,182800,2251468140,4475,4475,4475,4475,0
20240925,182700,2251468140,4475,4475,4475,4475,0
20240925,182600,2251468140,4475,4475,4475,4475,0
20240925,182500,2251468140,4475,4475,4475,4475,0
20240925,182400,2251468140,4475,4475,4475,4475,0
20240925,182300,2251468140,4475,4475,4475,4475,0
20240925,182200,2251468140,4475,4475,4475,4475,0
20240925,182100,2251468140,4475,4475,4475,4475,0
20240925,182000,2251468140,4475,4475,4475,4475,0
20240925,181900,2251468140,4475,4475,4475,4475,0
20240925,181800,2251468140,4475,4475,4475,4475,0
20240925,181700,2251468140,4475,4475,4475,4475,0
20240925,181600,2251468140,4475,4475,4475,4475,0
20240925,181500,2251468140,4475,4475,4475,4475,0
20240925,181400,2251468140,4475,4475,4475,4475,0
20240925,181300,2251468140,4475,4475,4475,4475,0
20240925,181200,2251468140,4475,4475,4475,4475,0
20240925,181100,2251468140,4475,4475,4475,4475,0
20240925,181000,2251468140,4475,4475,4475,4475,0
20240925,180900,2251468140,4475,4475,4475,4475,0
20240925,180800,2251468140,4475,4475,4475,4475,0
20240925,180700,2251468140,4475,4475,4475,4475,0
20240925,180600,2251468140,4475,4475,4475,4475,0
20240925,180500,2251468140,4475,4475,4475,4475,0
20240925,180400,2251468140,4475,4475,4475,4475,0
20240925,180300,2251468140,4475,4475,4475,4475,6341
20240925,180200,2251468140,4475,4475,4475,4475,0
20240925,180100,2251468140,4475,4475,4475,4475,0
20240925,180000,2251468140,4475,4475,4475,4475,0
20240925,175900,2251468140,4475,4475,4475,4475,0
20240925,175800,2251468140,4475,4475,4475,4475,0
20240925,175700,2251468140,4475,4475,4475,4475,0
20240925,175600,2251468140,4475,4475,4475,4475,0
20240925,175500,2251468140,4475,4475,4475,4475,0
20240925,175400,2251468140,4475,4475,4475,4475,0
20240925,175300,2251468140,4475,4475,4475,4475,0
20240925,175200,2251468140,4475,4475,4475,4475,0
20240925,175100,2251468140,4475,4475,4475,4475,0
20240925,175000,2251468140,4475,4475,4475,4475,0
20240925,174900,2251468140,4475,4475,4475,4475,0
20240925,174800,2251468140,4475,4475,4475,4475,0
20240925,174700,2251468140,4475,4475,4475,4475,0
20240925,174600,2251468140,4475,4475,4475,4475,0
20240925,174500,2251468140,4475,4475,4475,4475,0
20240925,174400,2251468140,4475,4475,4475,4475,0
20240925,174300,2251468140,4475,4475,4475,4475,0
20240925,174200,2251468140,4475,4475,4475,4475,0
20240925,174100,2251468140,4475,4475,4475,4475,0
20240925,174000,2251468140,4475,4475,4475,4475,0
20240925,173900,2251468140,4475,4475,4475,4475,0
20240925,173800,2251468140,4475,4475,4475,4475,0
20240925,173700,2251468140,4475,4475,4475,4475,0
20240925,173600,2251468140,4475,4475,4475,4475,0
20240925,173500,2251468140,4475,4475,4475,4475,0
20240925,173400,2251468140,4475,4475,4475,4475,0
20240925,173300,2251468140,4475,4475,4475,4475,6341
20240925,173200,2251468140,4475,4475,4475,4475,0
20240925,173100,2251468140,4475,4475,4475,4475,0
20240925,173000,2251468140,4475,4475,4475,4475,0
20240925,172900,2251468140,4475,4475,4475,4475,0
20240925,172800,2251468140,4475,4475,4475,4475,0
20240925,172700,2251468140,4475,4475,4475,4475,0
20240925,172600,2251468140,4475,4475,4475,4475,0
20240925,172500,2251468140,4475,4475,4475,4475,0
20240925,172400,2251468140,4475,4475,4475,4475,0
20240925,172300,2251468140,4475,4475,4475,4475,0
20240925,172200,2251468140,4475,4475,4475,4475,0
20240925,172100,2251468140,4475,4475,4475,4475,0
20240925,172000,2251468140,4475,4475,4475,4475,0
20240925,171900,2251468140,4475,4475,4475,4475,0
20240925,171800,2251468140,4475,4475,4475,4475,0
20240925,171700,2251468140,4475,4475,4475,4475,0
20240925,171600,2251468140,4475,4475,4475,4475,0
20240925,171500,2251468140,4475,4475,4475,4475,0
20240925,171400,2251468140,4475,4475,4475,4475,0
20240925,171300,2251468140,4475,4475,4475,4475,0
20240925,171200,2251468140,4475,4475,4475,4475,0
20240925,171100,2251468140,4475,4475,4475,4475,0
20240925,171000,2251468140,4475,4475,4475,4475,0
20240925,170900,2251468140,4475,4475,4475,4475,0
20240925,170800,2251468140,4475,4475,4475,4475,0
20240925,170700,2251468140,4475,4475,4475,4475,0
20240925,170600,2251468140,4475,4475,4475,4475,0
20240925,170500,2251468140,4475,4475,4475,4475,0
20240925,170400,2251468140,4475,4475,4475,4475,0
20240925,170300,2251468140,4475,4475,4475,4475,6341
20240925,170200,2251468140,4475,4475,4475,4475,0
20240925,170100,2251468140,4475,4475,4475,4475,0
20240925,170000,2251468140,4475,4475,4475,4475,0
20240925,165900,2251468140,4475,4475,4475,4475,0
20240925,165800,2251468140,4475,4475,4475,4475,0
20240925,165700,2251468140,4475,4475,4475,4475,0
20240925,165600,2251468140,4475,4475,4475,4475,0
20240925,165500,2251468140,4475,4475,4475,4475,0
20240925,165400,2251468140,4475,4475,4475,4475,0
20240925,165300,2251468140,4475,4475,4475,4475,0
20240925,165200,2251468140,4475,4475,4475,4475,0
20240925,165100,2251468140,4475,4475,4475,4475,0
20240925,165000,2251468140,4475,4475,4475,4475,0
20240925,164900,2251468140,4475,4475,4475,4475,0
20240925,164800,2251468140,4475,4475,4475,4475,0
20240925,164700,2251468140,4475,4475,4475,4475,0
20240925,164600,2251468140,4475,4475,4475,4475,0
20240925,164500,2251468140,4475,4475,4475,4475,0
20240925,164400,2251468140,4475,4475,4475,4475,0
20240925,164300,2251468140,4475,4475,4475,4475,0
20240925,164200,2251468140,4475,4475,4475,4475,0
20240925,164100,2251468140,4475,4475,4475,4475,0
20240925,164000,2251468140,4475,4475,4475,4475,0
20240925,163900,2251468140,4475,4475,4475,4475,0
20240925,163800,2251468140,4475,4475,4475,4475,0
20240925,163700,2251468140,4475,4475,4475,4475,0
20240925,163600,2251468140,4475,4475,4475,4475,0
20240925,163500,2251468140,4475,4475,4475,4475,0
20240925,163400,2251468140,4475,4475,4475,4475,0
20240925,163300,2251468140,4475,4475,4475,4475,6341
20240925,163200,2251468140,4475,4475,4475,4475,0
20240925,163100,2251468140,4475,4475,4475,4475,0
20240925,163000,2251468140,4475,4475,4475,4475,0
20240925,162900,2251468140,4475,4475,4475,4475,0
20240925,162800,2251468140,4475,4475,4475,4475,0
20240925,162700,2251468140,4475,4475,4475,4475,0
20240925,162600,2251468140,4475,4475,4475,4475,0
20240925,162500,2251468140,4475,4475,4475,4475,0
20240925,162400,2251468140,4475,4475,4475,4475,0
20240925,162300,2251468140,4475,4475,4475,4475,0
20240925,162200,2251468140,4475,4475,4475,4475,0
20240925,162100,2251468140,4475,4475,4475,4475,0
20240925,162000,2251468140,4475,4475,4475,4475,0
20240925,161900,2251468140,4475,4475,4475,4475,0
20240925,161800,2251468140,4475,4475,4475,4475,0
20240925,161700,2251468140,4475,4475,4475,4475,0
20240925,161600,2251468140,4475,4475,4475,4475,0
20240925,161500,2251468140,4475,4475,4475,4475,0
20240925,161400,2251468140,4475,4475,4475,4475,0
20240925,161300,2251468140,4475,4475,4475,4475,0
20240925,161200,2251468140,4475,4475,4475,4475,0
20240925,161100,2251468140,4475,4475,4475,4475,0
20240925,161000,2251468140,4475,4475,4475,4475,0
20240925,160900,2251468140,4475,4475,4475,4475,0
20240925,160800,2251468140,4475,4475,4475,4475,0
20240925,160700,2251468140,4475,4475,4475,4475,0
20240925,160600,2251468140,4475,4475,4475,4475,0
20240925,160500,2251468140,4475,4475,4475,4475,0
20240925,160400,2251468140,4475,4475,4475,4475,0
20240925,160300,2251468140,4475,4475,4475,4475,6341
20240925,160200,2251468140,4475,4475,4475,4475,0
20240925,160100,2251468140,4475,4475,4475,4475,0
20240925,160000,2251468140,4475,4475,4475,4475,0
20240925,155900,2251468140,4475,4475,4475,4475,0
20240925,155800,2251468140,4475,4475,4475,4475,0
20240925,155700,2251468140,4475,4475,4475,4475,0
20240925,155600,2251468140,4475,4475,4475,4475,0
20240925,155500,2251468140,4475,4475,4475,4475,0
20240925,155400,2251468140,4475,4475,4475,4475,0
20240925,155300,2251468140,4475,4475,4475,4475,0
20240925,155200,2251468140,4475,4475,4475,4475,0
20240925,155100,2251468140,4475,4475,4475,4475,0
20240925,155000,2251468140,4475,4475,4475,4475,0
20240925,154900,2251468140,4475,4475,4475,4475,0
20240925,154800,2251468140,4475,4475,4475,4475,0
20240925,154700,2251468140,4475,4475,4475,4475,0
20240925,154600,2251468140,4475,4475,4475,4475,0
20240925,154500,2251468140,4475,4475,4475,4475,0
20240925,154400,2251468140,4475,4475,4475,4475,0
20240925,154300,2251468140,4475,4475,4475,4475,0
20240925,154200,2251468140,4475,4475,4475,4475,0
20240925,154100,2251468140,4475,4475,4475,4475,0
20240925,154000,2251468140,4475,4475,4475,4475,0
20240925,153900,2251468140,4475,4475,4475,4475,0
20240925,153800,2251468140,4475,4475,4475,4475,0
20240925,153700,2251468140,4475,4475,4475,4475,0
20240925,153600,2251468140,4475,4475,4475,4475,0
20240925,153500,2251468140,4475,4475,4475,4475,0
20240925,153400,2251468140,4475,4475,4475,4475,0
20240925,153300,2251468140,4475,4475,4475,4475,6341
20240925,153200,2251468140,4475,4475,4475,4475,0
20240925,153100,2251468140,4475,4475,4475,4475,0
20240925,153000,2251468140,4475,4475,4475,4475,6341
20240925,152900,2223092165,4490,4490,4490,4490,0
20240925,152800,2223092165,4490,4490,4490,4490,0
20240925,152700,2223092165,4490,4490,4490,4490,0
20240925,152600,2223092165,4490,4490,4490,4490,0
20240925,152500,2223092165,4490,4490,4490,4490,0
20240925,152400,2223092165,4490,4490,4490,4490,0
20240925,152300,2223092165,4490,4490,4490,4490,0
20240925,152200,2223092165,4490,4490,4490,4490,0
20240925,152100,2223092165,4490,4490,4490,4490,0
20240925,152000,2223092165,4490,4490,4490,4490,0
20240925,151900,2223092165,4490,4480,4490,4480,217
20240925,151800,2222118345,4485,4480,4485,4475,770
20240925,151700,2218668660,4480,4490,4490,4480,2440
20240925,151600,2207737205,4490,4485,4490,4470,815
20240925,151500,2204088460,4495,4485,4500,4485,2802
20240925,151400,2191514390,4490,4470,4490,4470,4234
20240925,151300,2172556480,4470,4455,4470,4450,2871
20240925,151200,2159731535,4455,4455,4455,4450,2158
20240925,151100,2150117895,4455,4455,4455,4450,2417
20240925,151000,2139350270,4450,4450,4450,4450,72
20240925,150900,2139029870,4450,4450,4450,4450,1944
20240925,150800,2130379070,4450,4455,4455,4450,4130
20240925,150700,2111982240,4455,4455,4455,4455,22
20240925,150600,2111884230,4455,4455,4455,4445,2886
20240925,150500,2099038535,4455,4455,4455,4455,13
20240925,150400,2098980620,4455,4440,4455,4440,7373
20240925,150300,2066208800,4435,4445,4445,4435,4594
20240925,150200,2045812325,4445,4455,4455,4445,2609
20240925,150100,2034205220,4455,4450,4455,4440,13325
20240925,150000,1974968545,4445,4460,4460,4445,25819
20240925,145900,1860026555,4480,4460,4480,4460,3373
20240925,145800,1844979050,4470,4470,4475,4465,5676
20240925,145700,1819620855,4470,4475,4475,4470,1562
20240925,145600,1812633840,4480,4485,4485,4480,2059
20240925,145500,1803404060,4480,4470,4485,4470,1094
20240925,145400,1798498280,4470,4465,4470,4465,850
20240925,145300,1794700535,4465,4465,4465,4465,337
20240925,145200,1793195830,4465,4465,4470,4465,3060
20240925,145100,1779524415,4460,4465,4465,4460,9381
20240925,145000,1737646450,4475,4475,4475,4475,96
20240925,144900,1737216850,4470,4490,4490,4470,15058
20240925,144800,1669887860,4480,4480,4490,4475,3055
20240925,144700,1656201075,4480,4485,4485,4480,295
20240925,144600,1654878110,4485,4485,4485,4485,3
20240925,144500,1654864655,4485,4485,4485,4485,1128
20240925,144400,1649805575,4490,4480,4490,4480,2938
20240925,144300,1636635040,4480,4480,4480,4480,22
20240925,144200,1636536480,4480,4485,4485,4475,599
20240925,144100,1633853305,4485,4485,4485,4485,0
20240925,144000,1633853305,4485,4475,4485,4475,1315
20240925,143900,1627960930,4475,4475,4475,4475,323
20240925,143800,1626515505,4480,4480,4480,4480,1186
20240925,143700,1621202225,4480,4480,4480,4480,400
20240925,143600,1619410225,4480,4480,4480,4480,323
20240925,143500,1617963185,4485,4485,4485,4485,254
20240925,143400,1616823995,4485,4485,4485,4480,23
20240925,143300,1616720900,4485,4485,4485,4485,2575
20240925,143200,1605172025,4490,4485,4490,4485,30
20240925,143100,1605037425,4490,4490,4490,4490,2704
20240925,143000,1592896465,4490,4485,4490,4485,487
20240925,142900,1590711450,4490,4490,4490,4490,0
20240925,142800,1590711450,4490,4500,4500,4490,9837
20240925,142700,1546521890,4500,4500,4500,4500,323
20240925,142600,1545068390,4510,4510,4510,4510,0
20240925,142500,1545068390,4510,4510,4510,4510,95
20240925,142400,1544639940,4500,4500,4500,4500,323
20240925,142300,1543186440,4505,4510,4510,4505,239
20240925,142200,1542109375,4500,4500,4500,4500,0
20240925,142100,1542109375,4500,4505,4505,4500,1139
20240925,142000,1536979700,4505,4505,4505,4505,1700
20240925,141900,1529321200,4510,4510,4510,4510,90
20240925,141800,1528915300,4510,4515,4515,4505,323
20240925,141700,1527458525,4520,4515,4520,4515,6
20240925,141600,1527431420,4525,4525,4525,4525,1
20240925,141500,1527426895,4525,4510,4525,4500,2111
20240925,141400,1517905040,4510,4510,4510,4510,518
20240925,141300,1515568860,4505,4505,4505,4505,0
20240925,141200,1515568860,4505,4495,4505,4495,614
20240925,141100,1512806020,4500,4500,4500,4500,83
20240925,141000,1512432520,4490,4490,4490,4490,0
20240925,140900,1512432520,4490,4500,4500,4490,410
20240925,140800,1510590750,4500,4500,4500,4500,31
20240925,140700,1510451250,4500,4500,4500,4500,31
20240925,140600,1510311750,4490,4490,4490,4490,323
20240925,140500,1508861480,4485,4480,4485,4480,1719
20240925,140400,1501158185,4480,4490,4490,4480,9943
20240925,140300,1456563790,4490,4495,4495,4490,323
20240925,140200,1455112030,4500,4500,4500,4500,0
20240925,140100,1455112030,4500,4500,4500,4500,216
20240925,140000,1454140030,4500,4500,4500,4500,1223
20240925,135900,1448636530,4510,4510,4510,4510,343
20240925,135800,1447089600,4510,4510,4510,4510,0
20240925,135700,1447089600,4510,4500,4510,4500,367
20240925,135600,1445437670,4500,4500,4500,4500,249
20240925,135500,1444317170,4500,4500,4500,4500,452
20240925,135400,1442283170,4500,4500,4500,4500,323
20240925,135300,1440829670,4500,4500,4500,4500,0
20240925,135200,1440829670,4500,4500,4500,4500,0
20240925,135100,1440829670,4500,4505,4505,4500,1323
20240925,135000,1434874890,4510,4510,4510,4510,0
20240925,134900,1434874890,4510,4510,4510,4510,0
20240925,134800,1434874890,4510,4505,4510,4505,466
20240925,134700,1432774845,4510,4510,4510,4510,0
20240925,134600,1432774845,4510,4505,4510,4505,6
20240925,134500,1432747805,4510,4510,4510,4510,1795
20240925,134400,1424652355,4515,4515,4515,4515,352
20240925,134300,1423063075,4515,4515,4515,4510,404
20240925,134200,1421240045,4515,4520,4520,4515,2229
20240925,134100,1411174815,4530,4530,4530,4530,0
20240925,134000,1411174815,4530,4530,4530,4530,0
20240925,133900,1411174815,4530,4520,4530,4515,401
20240925,133800,1409363070,4520,4520,4520,4520,0
20240925,133700,1409363070,4520,4520,4520,4520,1
20240925,133600,1409358550,4515,4520,4520,4515,1939
20240925,133500,1400595735,4525,4525,4525,4525,45
20240925,133400,1400392110,4525,4525,4530,4525,834
20240925,133300,1396618215,4525,4535,4535,4525,458
20240925,133200,1394544415,4530,4535,4535,4530,346
20240925,133100,1392975380,4540,4540,4540,4540,36
20240925,133000,1392811940,4530,4535,4545,4530,5986
20240925,132900,1365656435,4530,4525,4540,4525,2708
20240925,132800,1353380345,4525,4525,4530,4525,1470
20240925,132700,1346725115,4520,4505,4520,4505,1811
20240925,132600,1338551120,4515,4515,4515,4515,0
20240925,132500,1338551120,4515,4515,4515,4515,45
20240925,132400,1338347945,4515,4505,4515,4505,749
20240925,132300,1334969440,4505,4505,4505,4505,0
20240925,132200,1334969440,4505,4505,4505,4505,0
20240925,132100,1334969440,4505,4510,4510,4505,323
20240925,132000,1333512715,4510,4510,4510,4510,0
20240925,131900,1333512715,4510,4510,4510,4510,0
20240925,131800,1333512715,4510,4510,4510,4510,323
20240925,131700,1332055985,4515,4515,4515,4515,0
20240925,131600,1332055985,4515,4515,4515,4515,232
20240925,131500,1331008505,4505,4510,4510,4505,632
20240925,131400,1328158845,4510,4510,4510,4510,2
20240925,131300,1328149825,4500,4500,4500,4500,0
20240925,131200,1328149825,4500,4505,4505,4500,323
20240925,131100,1326694825,4505,4505,4505,4505,0
20240925,131000,1326694825,4505,4505,4505,4505,267
20240925,130900,1325491990,4495,4500,4500,4495,323
20240925,130800,1324039995,4500,4500,4500,4500,0
20240925,130700,1324039995,4500,4500,4500,4500,0
20240925,130600,1324039995,4500,4500,4500,4500,1157
20240925,130500,1318833495,4500,4500,4500,4500,0
20240925,130400,1318833495,4500,4500,4500,4500,0
20240925,130300,1318833495,4500,4505,4505,4500,2140
20240925,130200,1309201235,4515,4515,4515,4515,0
20240925,130100,1309201235,4515,4515,4515,4515,0
20240925,130000,1309201235,4515,4510,4515,4505,335
20240925,125900,1307691995,4510,4515,4515,4510,290
20240925,125800,1306383095,4515,4515,4515,4515,119
20240925,125700,1305845810,4505,4505,4505,4505,324
20240925,125600,1304386190,4510,4510,4510,4510,57
20240925,125500,1304129120,4505,4505,4505,4505,35
20240925,125400,1303971445,4505,4505,4505,4505,345
20240925,125300,1302417220,4505,4505,4505,4505,818
20240925,125200,1298732130,4510,4515,4515,4510,1103
20240925,125100,1293757100,4515,4510,4515,4510,454
20240925,125000,1291708940,4515,4515,4515,4515,31
20240925,124900,1291568975,4510,4510,4510,4510,0
20240925,124800,1291568975,4510,4510,4510,4510,325
20240925,124700,1290103225,4515,4515,4515,4515,0
20240925,124600,1290103225,4515,4510,4515,4510,3
20240925,124500,1290089690,4515,4510,4515,4510,745
20240925,124400,1286728695,4505,4505,4505,4505,0
20240925,124300,1286728695,4505,4505,4505,4505,0
20240925,124200,1286728695,4505,4510,4510,4505,325
20240925,124100,1285264175,4510,4510,4510,4510,0
20240925,124000,1285264175,4510,4515,4515,4510,3305
20240925,123900,1270358575,4505,4510,4510,4505,525
20240925,123800,1267993065,4510,4510,4510,4510,0
20240925,123700,1267993065,4510,4510,4520,4510,1392
20240925,123600,1261714425,4510,4510,4510,4510,325
20240925,123500,1260248675,4520,4520,4520,4520,1
20240925,123400,1260244155,4515,4515,4515,4515,146
20240925,123300,1259584965,4510,4515,4515,4510,325
20240925,123200,1258117710,4520,4515,4520,4515,48
20240925,123100,1257900760,4515,4515,4515,4515,34
20240925,123000,1257747250,4515,4515,4515,4515,925
20240925,122900,1253570875,4515,4515,4520,4515,1534
20240925,122800,1246642395,4520,4515,4520,4515,102
20240925,122700,1246181380,4515,4515,4515,4515,325
20240925,122600,1244714005,4525,4510,4525,4510,1739
20240925,122500,1236866160,4510,4505,4510,4505,112
20240925,122400,1236361595,4505,4490,4505,4490,511
20240925,122300,1234064430,4490,4490,4490,4490,0
20240925,122200,1234064430,4490,4490,4490,4490,0
20240925,122100,1234064430,4490,4490,4490,4490,326
20240925,122000,1232600690,4505,4505,4505,4505,0
20240925,121900,1232600690,4505,4505,4505,4505,0
20240925,121800,1232600690,4505,4490,4505,4490,564
20240925,121700,1230064760,4505,4505,4505,4505,0
20240925,121600,1230064760,4505,4505,4505,4505,0
20240925,121500,1230064760,4505,4490,4505,4490,379
20240925,121400,1228362255,4495,4495,4495,4495,0
20240925,121300,1228362255,4495,4495,4495,4495,1
20240925,121200,1228357760,4495,4495,4495,4490,330
20240925,121100,1226875535,4495,4495,4495,4495,7
20240925,121000,1226844070,4495,4495,4495,4495,0
20240925,120900,1226844070,4495,4485,4495,4480,621
20240925,120800,1224057500,4480,4480,4480,4480,0
20240925,120700,1224057500,4480,4480,4480,4480,1
20240925,120600,1224053020,4485,4490,4490,4480,325
20240925,120500,1222594800,4490,4490,4490,4490,1500
20240925,120400,1215859800,4490,4490,4490,4490,1
20240925,120300,1215855310,4490,4490,4490,4490,326
20240925,120200,1214391570,4495,4495,4495,4495,6
20240925,120100,1214364600,4495,4495,4495,4495,0
20240925,120000,1214364600,4495,4495,4495,4490,367
20240925,115900,1212715695,4495,4495,4495,4495,0
20240925,115800,1212715695,4495,4495,4495,4495,0
20240925,115700,1212715695,4495,4495,4495,4495,326
20240925,115600,1211250325,4515,4515,4515,4515,0
20240925,115500,1211250325,4515,4515,4515,4515,127
20240925,115400,1210676920,4515,4500,4515,4495,357
20240925,115300,1209070720,4515,4515,4515,4515,211
20240925,115200,1208118055,4515,4510,4515,4510,2131
20240925,115100,1198501600,4510,4495,4510,4480,2772
20240925,115000,1186028925,4510,4505,4510,4505,446
20240925,114900,1184017615,4505,4490,4505,4490,3812
20240925,114800,1166880535,4475,4475,4475,4475,328
20240925,114700,1165412735,4475,4475,4475,4475,0
20240925,114600,1165412735,4475,4475,4475,4475,4915
20240925,114500,1143418110,4470,4470,4470,4470,2226
20240925,114400,1133467890,4475,4475,4475,4475,3686
20240925,114300,1116973040,4475,4475,4475,4475,0
20240925,114200,1116973040,4475,4475,4490,4475,1135
20240925,114100,1111892760,4490,4490,4490,4490,1
20240925,114000,1111888270,4475,4475,4475,4475,0
20240925,113900,1111888270,4475,4475,4475,4475,326
20240925,113800,1110429420,4480,4480,4480,4480,140
20240925,113700,1109802220,4475,4475,4475,4475,0
20240925,113600,1109802220,4475,4475,4475,4475,1041
20240925,113500,1105143745,4475,4475,4475,4475,2
20240925,113400,1105134795,4480,4480,4480,4480,0
20240925,113300,1105134795,4480,4485,4485,4480,464
20240925,113200,1103054635,4490,4490,4490,4490,0
20240925,113100,1103054635,4490,4490,4490,4490,0
20240925,113000,1103054635,4490,4485,4490,4485,359
20240925,112900,1101444355,4485,4485,4490,4485,8
20240925,112800,1101408470,4485,4500,4500,4485,1975
20240925,112700,1092548210,4500,4490,4500,4485,534
20240925,112600,1090149575,4490,4490,4490,4490,0
20240925,112500,1090149575,4490,4485,4490,4485,5000
20240925,112400,1067721850,4485,4470,4485,4470,706
20240925,112300,1064560690,4485,4485,4485,4485,4018
20240925,112200,1046539960,4485,4485,4485,4485,0
20240925,112100,1046539960,4485,4465,4485,4465,611
20240925,112000,1043806470,4480,4480,4480,4480,0
20240925,111900,1043806470,4480,4480,4480,4480,5
20240925,111800,1043784070,4465,4485,4485,4465,361
20240925,111700,1042169580,4475,4475,4475,4475,0
20240925,111600,1042169580,4475,4475,4475,4475,491
20240925,111500,1039972355,4465,4470,4470,4465,327
20240925,111400,1038511415,4475,4470,4475,4465,1589
20240925,111300,1031406300,4485,4465,4485,4460,2302
20240925,111200,1021123995,4460,4475,4475,4460,14097
20240925,111100,958218980,4470,4470,4470,4470,2608
20240925,111000,946561220,4475,4485,4485,4475,3831
20240925,110900,929399185,4475,4475,4475,4475,1328
20240925,110800,923456385,4485,4485,4485,4485,119
20240925,110700,922922670,4485,4485,4485,4485,649
20240925,110600,920011905,4475,4475,4475,4475,328
20240925,110500,918544105,4485,4485,4485,4485,102
20240925,110400,918086635,4470,4470,4470,4470,1000
20240925,110300,913616635,4485,4465,4485,4465,860
20240925,110200,909776695,4470,4470,4470,4470,4226
20240925,110100,890886475,4470,4470,4470,4470,7161
20240925,110000,858876805,4470,4475,4475,4470,5828
20240925,105900,832824580,4480,4480,4480,4480,1469
20240925,105800,826243460,4475,4470,4475,4470,1957
20240925,105700,817494590,4465,4475,4475,4465,8392
20240925,105600,779981790,4475,4475,4475,4475,4
20240925,105500,779963890,4490,4490,4490,4490,0
20240925,105400,779963890,4490,4475,4490,4475,1898
20240925,105300,771469290,4475,4475,4475,4475,0
20240925,105200,771469290,4475,4475,4475,4475,0
20240925,105100,771469290,4475,4480,4480,4475,328
20240925,105000,770000530,4495,4495,4495,4495,0
20240925,104900,770000530,4495,4495,4495,4495,0
20240925,104800,770000530,4495,4480,4495,4480,1184
20240925,104700,764684885,4485,4485,4485,4485,0
20240925,104600,764684885,4485,4485,4485,4485,893
20240925,104500,760679780,4485,4485,4485,4480,630
20240925,104400,757854475,4490,4500,4500,4490,338
20240925,104300,756336805,4500,4500,4500,4500,15
20240925,104200,756269305,4500,4495,4500,4490,528
20240925,104100,753895145,4505,4505,4505,4505,274
20240925,104000,752660775,4505,4495,4505,4495,915
20240925,103900,748540950,4490,4490,4490,4485,353
20240925,103800,746956670,4500,4490,4510,4490,2892
20240925,103700,733967050,4485,4485,4485,4485,0
20240925,103600,733967050,4485,4475,4485,4470,497
20240925,103500,731742345,4485,4485,4485,4485,125
20240925,103400,731181720,4485,4485,4485,4485,64
20240925,103300,730894680,4465,4475,4475,4465,1328
20240925,103200,724959270,4490,4475,4490,4475,1511
20240925,103100,718197530,4470,4470,4470,4470,0
20240925,103000,718197530,4470,4480,4480,4465,330
20240925,102900,716724060,4485,4470,4485,4470,1378
20240925,102800,710564355,4470,4470,4470,4470,33
20240925,102700,710416845,4460,4465,4465,4460,3863
20240925,102600,693170190,4470,4480,4480,4470,6204
20240925,102500,665424880,4490,4480,4490,4480,177
20240925,102400,664631165,4480,4485,4485,4480,924
20240925,102300,660488530,4490,4490,4490,4490,0
20240925,102200,660488530,4490,4490,4490,4490,90
20240925,102100,660084430,4480,4480,4480,4480,328
20240925,102000,658614990,4490,4485,4505,4485,159
20240925,101900,657901720,4485,4485,4485,4485,10
20240925,101800,657856870,4485,4485,4485,4480,318
20240925,101700,656431600,4490,4490,4490,4490,3002
20240925,101600,642952620,4480,4475,4480,4470,4948
20240925,101500,620805190,4480,4485,4495,4480,3657
20240925,101400,604421290,4485,4485,4485,4485,0
20240925,101300,604421290,4485,4485,4485,4485,0
20240925,101200,604421290,4485,4485,4485,4485,2127
20240925,101100,594881695,4495,4495,4495,4495,155
20240925,101000,594184970,4495,4495,4495,4495,388
20240925,100900,592440910,4495,4500,4500,4495,456
20240925,100800,590390210,4500,4500,4500,4500,0
20240925,100700,590390210,4500,4500,4500,4500,12
20240925,100600,590336210,4495,4495,4510,4495,596
20240925,100500,587653495,4500,4500,4500,4500,0
20240925,100400,587653495,4500,4500,4500,4500,516
20240925,100300,585331495,4505,4505,4505,4500,351
20240925,100200,583751290,4510,4510,4510,4510,1
20240925,100100,583746780,4510,4510,4515,4510,904
20240925,100000,579668925,4500,4510,4510,4500,613
20240925,095900,576907575,4510,4490,4510,4490,1815
20240925,095800,568755775,4490,4490,4490,4490,1
20240925,095700,568751285,4485,4480,4485,4480,604
20240925,095600,566043985,4480,4480,4480,4480,0
20240925,095500,566043985,4480,4480,4480,4480,400
20240925,095400,564251985,4485,4480,4485,4480,538
20240925,095300,561840695,4485,4485,4485,4485,1200
20240925,095200,556458695,4490,4490,4490,4490,3
20240925,095100,556445225,4490,4490,4510,4485,1460
20240925,095000,549887035,4500,4490,4500,4490,1892
20240925,094900,541386005,4490,4490,4490,4490,344
20240925,094800,539841445,4490,4490,4490,4480,383
20240925,094700,538125055,4490,4490,4490,4490,157
20240925,094600,537420125,4490,4485,4490,4485,1497
20240925,094500,530705145,4485,4470,4485,4470,964
20240925,094400,526388055,4480,4480,4480,4480,2
20240925,094300,526379095,4485,4485,4485,4470,3000
20240925,094200,512933295,4485,4475,4485,4470,436
20240925,094100,510982765,4475,4475,4475,4475,100
20240925,094000,510535265,4475,4475,4475,4475,91
20240925,093900,510128040,4465,4470,4470,4465,351
20240925,093800,508560125,4470,4490,4490,4470,1154
20240925,093700,503397115,4485,4490,4490,4485,462
20240925,093600,501324435,4470,4465,4485,4465,3555
20240925,093500,485408545,4475,4480,4480,4465,1008
20240925,093400,480903610,4480,4480,4480,4465,1160
20240925,093300,475720110,4460,4465,4470,4460,1328
20240925,093200,469792100,4465,4480,4485,4465,2163
20240925,093100,460126795,4480,4480,4480,4480,21
20240925,093000,460032715,4465,4470,4470,4460,408
20240925,092900,458210360,4485,4485,4485,4485,241
20240925,092800,457129475,4465,4460,4485,4455,1435
20240925,092700,450727945,4460,4465,4470,4460,2328
20240925,092600,440335070,4490,4475,4490,4465,3487
20240925,092500,424733560,4495,4475,4495,4475,734
20240925,092400,421448270,4475,4480,4480,4475,1102
20240925,092300,416514495,4480,4465,4485,4465,2686
20240925,092200,404493020,4465,4465,4465,4465,1
20240925,092100,404488555,4445,4450,4450,4445,329
20240925,092000,403025750,4455,4480,4490,4445,1940
20240925,091900,394376970,4470,4450,4470,4445,2144
20240925,091800,384821360,4440,4465,4475,4440,6149
20240925,091700,357400465,4480,4465,4480,4465,3000
20240925,091600,343969945,4440,4440,4440,4440,624
20240925,091500,341199385,4440,4450,4460,4435,12589
20240925,091400,285250095,4470,4455,4470,4450,1516
20240925,091300,278485910,4450,4440,4455,4440,3823
20240925,091200,261489605,4440,4440,4440,4435,1678
20240925,091100,254043330,4440,4455,4455,4440,8725
20240925,091000,215258160,4460,4475,4475,4455,2642
20240925,090900,203463180,4465,4490,4490,4465,10101
20240925,090800,158302330,4490,4480,4490,4470,1049
20240925,090700,153612150,4470,4475,4475,4470,61
20240925,090600,153339195,4475,4490,4490,4470,3601
20240925,090500,137205545,4495,4505,4515,4495,915
20240925,090400,133081245,4505,4495,4505,4490,160
20240925,090300,132362475,4490,4490,4510,4490,366
20240925,090200,130718215,4490,4505,4505,4490,1105
20240925,090100,125754635,4490,4495,4515,4490,11370
20240925,090000,74675540,4495,4490,4515,4490,16629