KissMeData/001200/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,183300,2343603415,4490,4490,4490,4490,5035
20240926,183200,2343603415,4490,4490,4490,4490,0
20240926,183100,2343603415,4490,4490,4490,4490,0
20240926,183000,2343603415,4490,4490,4490,4490,0
20240926,182900,2343603415,4490,4490,4490,4490,0
20240926,182800,2343603415,4490,4490,4490,4490,0
20240926,182700,2343603415,4490,4490,4490,4490,0
20240926,182600,2343603415,4490,4490,4490,4490,0
20240926,182500,2343603415,4490,4490,4490,4490,0
20240926,182400,2343603415,4490,4490,4490,4490,0
20240926,182300,2343603415,4490,4490,4490,4490,0
20240926,182200,2343603415,4490,4490,4490,4490,0
20240926,182100,2343603415,4490,4490,4490,4490,0
20240926,182000,2343603415,4490,4490,4490,4490,0
20240926,181900,2343603415,4490,4490,4490,4490,0
20240926,181800,2343603415,4490,4490,4490,4490,0
20240926,181700,2343603415,4490,4490,4490,4490,0
20240926,181600,2343603415,4490,4490,4490,4490,0
20240926,181500,2343603415,4490,4490,4490,4490,0
20240926,181400,2343603415,4490,4490,4490,4490,0
20240926,181300,2343603415,4490,4490,4490,4490,0
20240926,181200,2343603415,4490,4490,4490,4490,0
20240926,181100,2343603415,4490,4490,4490,4490,0
20240926,181000,2343603415,4490,4490,4490,4490,0
20240926,180900,2343603415,4490,4490,4490,4490,0
20240926,180800,2343603415,4490,4490,4490,4490,0
20240926,180700,2343603415,4490,4490,4490,4490,0
20240926,180600,2343603415,4490,4490,4490,4490,0
20240926,180500,2343603415,4490,4490,4490,4490,0
20240926,180400,2343603415,4490,4490,4490,4490,0
20240926,180300,2343603415,4490,4490,4490,4490,5035
20240926,180200,2343603415,4490,4490,4490,4490,0
20240926,180100,2343603415,4490,4490,4490,4490,0
20240926,180000,2343603415,4490,4490,4490,4490,0
20240926,175900,2343603415,4490,4490,4490,4490,0
20240926,175800,2343603415,4490,4490,4490,4490,0
20240926,175700,2343603415,4490,4490,4490,4490,0
20240926,175600,2343603415,4490,4490,4490,4490,0
20240926,175500,2343603415,4490,4490,4490,4490,0
20240926,175400,2343603415,4490,4490,4490,4490,0
20240926,175300,2343603415,4490,4490,4490,4490,0
20240926,175200,2343603415,4490,4490,4490,4490,0
20240926,175100,2343603415,4490,4490,4490,4490,0
20240926,175000,2343603415,4490,4490,4490,4490,0
20240926,174900,2343603415,4490,4490,4490,4490,0
20240926,174800,2343603415,4490,4490,4490,4490,0
20240926,174700,2343603415,4490,4490,4490,4490,0
20240926,174600,2343603415,4490,4490,4490,4490,0
20240926,174500,2343603415,4490,4490,4490,4490,0
20240926,174400,2343603415,4490,4490,4490,4490,0
20240926,174300,2343603415,4490,4490,4490,4490,0
20240926,174200,2343603415,4490,4490,4490,4490,0
20240926,174100,2343603415,4490,4490,4490,4490,0
20240926,174000,2343603415,4490,4490,4490,4490,0
20240926,173900,2343603415,4490,4490,4490,4490,0
20240926,173800,2343603415,4490,4490,4490,4490,0
20240926,173700,2343603415,4490,4490,4490,4490,0
20240926,173600,2343603415,4490,4490,4490,4490,0
20240926,173500,2343603415,4490,4490,4490,4490,0
20240926,173400,2343603415,4490,4490,4490,4490,0
20240926,173300,2343603415,4490,4490,4490,4490,5035
20240926,173200,2343603415,4490,4490,4490,4490,0
20240926,173100,2343603415,4490,4490,4490,4490,0
20240926,173000,2343603415,4490,4490,4490,4490,0
20240926,172900,2343603415,4490,4490,4490,4490,0
20240926,172800,2343603415,4490,4490,4490,4490,0
20240926,172700,2343603415,4490,4490,4490,4490,0
20240926,172600,2343603415,4490,4490,4490,4490,0
20240926,172500,2343603415,4490,4490,4490,4490,0
20240926,172400,2343603415,4490,4490,4490,4490,0
20240926,172300,2343603415,4490,4490,4490,4490,0
20240926,172200,2343603415,4490,4490,4490,4490,0
20240926,172100,2343603415,4490,4490,4490,4490,0
20240926,172000,2343603415,4490,4490,4490,4490,0
20240926,171900,2343603415,4490,4490,4490,4490,0
20240926,171800,2343603415,4490,4490,4490,4490,0
20240926,171700,2343603415,4490,4490,4490,4490,0
20240926,171600,2343603415,4490,4490,4490,4490,0
20240926,171500,2343603415,4490,4490,4490,4490,0
20240926,171400,2343603415,4490,4490,4490,4490,0
20240926,171300,2343603415,4490,4490,4490,4490,0
20240926,171200,2343603415,4490,4490,4490,4490,0
20240926,171100,2343603415,4490,4490,4490,4490,0
20240926,171000,2343603415,4490,4490,4490,4490,0
20240926,170900,2343603415,4490,4490,4490,4490,0
20240926,170800,2343603415,4490,4490,4490,4490,0
20240926,170700,2343603415,4490,4490,4490,4490,0
20240926,170600,2343603415,4490,4490,4490,4490,0
20240926,170500,2343603415,4490,4490,4490,4490,0
20240926,170400,2343603415,4490,4490,4490,4490,0
20240926,170300,2343603415,4490,4490,4490,4490,5035
20240926,170200,2343603415,4490,4490,4490,4490,0
20240926,170100,2343603415,4490,4490,4490,4490,0
20240926,170000,2343603415,4490,4490,4490,4490,0
20240926,165900,2343603415,4490,4490,4490,4490,0
20240926,165800,2343603415,4490,4490,4490,4490,0
20240926,165700,2343603415,4490,4490,4490,4490,0
20240926,165600,2343603415,4490,4490,4490,4490,0
20240926,165500,2343603415,4490,4490,4490,4490,0
20240926,165400,2343603415,4490,4490,4490,4490,0
20240926,165300,2343603415,4490,4490,4490,4490,0
20240926,165200,2343603415,4490,4490,4490,4490,0
20240926,165100,2343603415,4490,4490,4490,4490,0
20240926,165000,2343603415,4490,4490,4490,4490,0
20240926,164900,2343603415,4490,4490,4490,4490,0
20240926,164800,2343603415,4490,4490,4490,4490,0
20240926,164700,2343603415,4490,4490,4490,4490,0
20240926,164600,2343603415,4490,4490,4490,4490,0
20240926,164500,2343603415,4490,4490,4490,4490,0
20240926,164400,2343603415,4490,4490,4490,4490,0
20240926,164300,2343603415,4490,4490,4490,4490,0
20240926,164200,2343603415,4490,4490,4490,4490,0
20240926,164100,2343603415,4490,4490,4490,4490,0
20240926,164000,2343603415,4490,4490,4490,4490,0
20240926,163900,2343603415,4490,4490,4490,4490,0
20240926,163800,2343603415,4490,4490,4490,4490,0
20240926,163700,2343603415,4490,4490,4490,4490,0
20240926,163600,2343603415,4490,4490,4490,4490,0
20240926,163500,2343603415,4490,4490,4490,4490,0
20240926,163400,2343603415,4490,4490,4490,4490,0
20240926,163300,2343603415,4490,4490,4490,4490,5035
20240926,163200,2343603415,4490,4490,4490,4490,0
20240926,163100,2343603415,4490,4490,4490,4490,0
20240926,163000,2343603415,4490,4490,4490,4490,0
20240926,162900,2343603415,4490,4490,4490,4490,0
20240926,162800,2343603415,4490,4490,4490,4490,0
20240926,162700,2343603415,4490,4490,4490,4490,0
20240926,162600,2343603415,4490,4490,4490,4490,0
20240926,162500,2343603415,4490,4490,4490,4490,0
20240926,162400,2343603415,4490,4490,4490,4490,0
20240926,162300,2343603415,4490,4490,4490,4490,0
20240926,162200,2343603415,4490,4490,4490,4490,0
20240926,162100,2343603415,4490,4490,4490,4490,0
20240926,162000,2343603415,4490,4490,4490,4490,0
20240926,161900,2343603415,4490,4490,4490,4490,0
20240926,161800,2343603415,4490,4490,4490,4490,0
20240926,161700,2343603415,4490,4490,4490,4490,0
20240926,161600,2343603415,4490,4490,4490,4490,0
20240926,161500,2343603415,4490,4490,4490,4490,0
20240926,161400,2343603415,4490,4490,4490,4490,0
20240926,161300,2343603415,4490,4490,4490,4490,0
20240926,161200,2343603415,4490,4490,4490,4490,0
20240926,161100,2343603415,4490,4490,4490,4490,0
20240926,161000,2343603415,4490,4490,4490,4490,0
20240926,160900,2343603415,4490,4490,4490,4490,0
20240926,160800,2343603415,4490,4490,4490,4490,0
20240926,160700,2343603415,4490,4490,4490,4490,0
20240926,160600,2343603415,4490,4490,4490,4490,0
20240926,160500,2343603415,4490,4490,4490,4490,0
20240926,160400,2343603415,4490,4490,4490,4490,0
20240926,160300,2343603415,4490,4490,4490,4490,5035
20240926,160200,2343603415,4490,4490,4490,4490,0
20240926,160100,2343603415,4490,4490,4490,4490,0
20240926,160000,2343603415,4490,4490,4490,4490,0
20240926,155900,2343603415,4490,4490,4490,4490,0
20240926,155800,2343603415,4490,4490,4490,4490,0
20240926,155700,2343603415,4490,4490,4490,4490,0
20240926,155600,2343603415,4490,4490,4490,4490,0
20240926,155500,2343603415,4490,4490,4490,4490,0
20240926,155400,2343603415,4490,4490,4490,4490,0
20240926,155300,2343603415,4490,4490,4490,4490,0
20240926,155200,2343603415,4490,4490,4490,4490,0
20240926,155100,2343603415,4490,4490,4490,4490,0
20240926,155000,2343603415,4490,4490,4490,4490,0
20240926,154900,2343603415,4490,4490,4490,4490,0
20240926,154800,2343603415,4490,4490,4490,4490,0
20240926,154700,2343603415,4490,4490,4490,4490,0
20240926,154600,2343603415,4490,4490,4490,4490,0
20240926,154500,2343603415,4490,4490,4490,4490,0
20240926,154400,2343603415,4490,4490,4490,4490,0
20240926,154300,2343603415,4490,4490,4490,4490,0
20240926,154200,2343603415,4490,4490,4490,4490,0
20240926,154100,2343603415,4490,4490,4490,4490,0
20240926,154000,2343603415,4490,4490,4490,4490,0
20240926,153900,2343603415,4490,4490,4490,4490,0
20240926,153800,2343603415,4490,4490,4490,4490,0
20240926,153700,2343603415,4490,4490,4490,4490,0
20240926,153600,2343603415,4490,4490,4490,4490,0
20240926,153500,2343603415,4490,4490,4490,4490,0
20240926,153400,2343603415,4490,4490,4490,4490,0
20240926,153300,2343603415,4490,4490,4490,4490,5035
20240926,153200,2343603415,4490,4490,4490,4490,0
20240926,153100,2343603415,4490,4490,4490,4490,0
20240926,153000,2343603415,4490,4490,4490,4490,5035
20240926,152900,2320996265,4480,4480,4480,4480,0
20240926,152800,2320996265,4480,4480,4480,4480,0
20240926,152700,2320996265,4480,4480,4480,4480,0
20240926,152600,2320996265,4480,4480,4480,4480,0
20240926,152500,2320996265,4480,4480,4480,4480,0
20240926,152400,2320996265,4480,4480,4480,4480,0
20240926,152300,2320996265,4480,4480,4480,4480,0
20240926,152200,2320996265,4480,4480,4480,4480,0
20240926,152100,2320996265,4480,4480,4480,4480,0
20240926,152000,2320996265,4480,4480,4480,4480,0
20240926,151900,2320996265,4480,4490,4495,4480,4006
20240926,151800,2303022470,4480,4480,4480,4480,2100
20240926,151700,2293614470,4490,4475,4490,4475,4168
20240926,151600,2274901690,4485,4485,4485,4475,7686
20240926,151500,2240480530,4485,4485,4490,4485,72
20240926,151400,2240157320,4485,4485,4485,4485,657
20240926,151300,2237210675,4490,4485,4490,4485,54
20240926,151200,2236968470,4485,4485,4485,4485,826
20240926,151100,2233263860,4485,4495,4495,4485,690
20240926,151000,2230162380,4485,4485,4495,4475,7527
20240926,150900,2196424570,4480,4480,4490,4480,4493
20240926,150800,2176288500,4485,4490,4490,4485,4008
20240926,150700,2158307650,4505,4495,4505,4490,126
20240926,150600,2157740250,4490,4490,4490,4490,58
20240926,150500,2157479830,4495,4495,4500,4490,3662
20240926,150400,2141011285,4500,4490,4500,4490,71
20240926,150300,2140691925,4500,4490,4500,4490,1015
20240926,150200,2136124565,4505,4485,4505,4485,410
20240926,150100,2134285670,4525,4490,4530,4490,16453
20240926,150000,2059995795,4490,4490,4490,4490,2142
20240926,145900,2050378215,4495,4495,4500,4495,1195
20240926,145800,2045006610,4500,4495,4510,4495,2493
20240926,145700,2033784530,4495,4510,4515,4495,479
20240926,145600,2031627690,4510,4500,4510,4490,4600
20240926,145500,2010901335,4495,4465,4495,4465,7221
20240926,145400,1978521005,4465,4475,4475,4465,1077
20240926,145300,1973711255,4470,4470,4470,4470,654
20240926,145200,1970787875,4470,4470,4470,4465,5666
20240926,145100,1945482340,4470,4470,4470,4470,554
20240926,145000,1943005960,4470,4465,4470,4465,477
20240926,144900,1940874655,4470,4470,4470,4470,0
20240926,144800,1940874655,4470,4475,4475,4470,3501
20240926,144700,1925225180,4470,4470,4470,4470,139
20240926,144600,1924603850,4480,4470,4480,4470,204
20240926,144500,1923691800,4470,4470,4470,4470,0
20240926,144400,1923691800,4470,4470,4470,4470,140
20240926,144300,1923066000,4475,4480,4480,4475,5004
20240926,144200,1900672585,4480,4480,4480,4475,54
20240926,144100,1900430850,4480,4475,4480,4475,247
20240926,144000,1899324990,4480,4475,4480,4470,1215
20240926,143900,1893890360,4470,4475,4475,4470,54
20240926,143800,1893648730,4470,4470,4470,4470,36
20240926,143700,1893487810,4475,4465,4475,4465,685
20240926,143600,1890426120,4465,4460,4465,4460,357
20240926,143500,1888833885,4460,4460,4460,4460,37
20240926,143400,1888668865,4470,4470,4470,4470,86
20240926,143300,1888284445,4475,4475,4475,4475,0
20240926,143200,1888284445,4475,4475,4475,4475,50
20240926,143100,1888060695,4470,4475,4475,4470,358
20240926,143000,1886459635,4475,4475,4475,4475,1003
20240926,142900,1881971210,4485,4475,4485,4470,1001
20240926,142800,1877493140,4485,4485,4485,4485,2464
20240926,142700,1866442100,4490,4490,4490,4490,1700
20240926,142600,1858809100,4495,4495,4495,4495,0
20240926,142500,1858809100,4495,4495,4500,4490,6373
20240926,142400,1830161280,4495,4500,4500,4495,1393
20240926,142300,1823899415,4495,4495,4495,4495,796
20240926,142200,1820321395,4495,4485,4495,4485,505
20240926,142100,1818052820,4480,4480,4485,4480,6108
20240926,142000,1790678980,4480,4460,4480,4460,1691
20240926,141900,1783119455,4455,4455,4460,4455,366
20240926,141800,1781488860,4455,4460,4460,4455,141
20240926,141700,1780860700,4460,4460,4460,4460,3456
20240926,141600,1765446940,4460,4460,4460,4460,62
20240926,141500,1765170420,4460,4470,4470,4460,1139
20240926,141400,1760080480,4460,4455,4460,4455,769
20240926,141300,1756652940,4450,4450,4450,4450,0
20240926,141200,1756652940,4450,4445,4450,4445,1665
20240926,141100,1749244570,4445,4450,4450,4445,3901
20240926,141000,1731904620,4450,4450,4455,4450,3078
20240926,140900,1718207515,4450,4450,4450,4450,143
20240926,140800,1717571165,4450,4455,4455,4450,3594
20240926,140700,1701560080,4460,4460,4460,4460,0
20240926,140600,1701560080,4460,4460,4460,4455,640
20240926,140500,1698706380,4460,4460,4460,4460,602
20240926,140400,1696021460,4455,4460,4460,4455,136
20240926,140300,1695415080,4460,4455,4460,4455,141
20240926,140200,1694786920,4455,4455,4455,4455,633
20240926,140100,1691966905,4455,4450,4455,4450,1050
20240926,140000,1687289405,4450,4445,4450,4445,342
20240926,135900,1685767680,4445,4445,4445,4445,104
20240926,135800,1685305400,4450,4450,4450,4450,0
20240926,135700,1685305400,4450,4445,4450,4445,577
20240926,135600,1682740430,4445,4450,4450,4445,144
20240926,135500,1682100330,4455,4455,4455,4455,0
20240926,135400,1682100330,4455,4445,4455,4445,106
20240926,135300,1681628150,4440,4455,4455,4440,240
20240926,135200,1680561575,4440,4440,4440,4440,0
20240926,135100,1680561575,4440,4440,4440,4440,0
20240926,135000,1680561575,4440,4440,4440,4440,140
20240926,134900,1679939975,4450,4445,4455,4445,2297
20240926,134800,1669723310,4445,4445,4445,4445,0
20240926,134700,1669723310,4445,4440,4445,4440,201
20240926,134600,1668830565,4445,4445,4445,4445,160
20240926,134500,1668119365,4445,4445,4445,4445,37
20240926,134400,1667954900,4445,4440,4445,4440,269
20240926,134300,1666759890,4440,4440,4440,4440,0
20240926,134200,1666759890,4440,4440,4440,4440,0
20240926,134100,1666759890,4440,4445,4445,4440,88
20240926,134000,1666368910,4445,4445,4445,4445,1
20240926,133900,1666364465,4435,4435,4435,4435,0
20240926,133800,1666364465,4435,4435,4435,4435,37
20240926,133700,1666200370,4435,4445,4445,4435,1140
20240926,133600,1661139440,4450,4450,4450,4450,10
20240926,133500,1661094940,4450,4450,4450,4450,95
20240926,133400,1660672190,4440,4440,4440,4440,176
20240926,133300,1659890750,4450,4450,4450,4450,0
20240926,133200,1659890750,4450,4450,4450,4450,0
20240926,133100,1659890750,4450,4440,4450,4440,212
20240926,133000,1658948750,4440,4440,4440,4440,37
20240926,132900,1658784470,4445,4445,4445,4445,0
20240926,132800,1658784470,4445,4440,4445,4440,144
20240926,132700,1658145085,4450,4450,4450,4450,89
20240926,132600,1657749035,4440,4445,4455,4440,841
20240926,132500,1654007430,4440,4440,4440,4440,140
20240926,132400,1653385830,4440,4440,4440,4440,57
20240926,132300,1653132750,4440,4440,4440,4440,37
20240926,132200,1652968470,4435,4440,4440,4435,64
20240926,132100,1652684495,4435,4440,4440,4435,143
20240926,132000,1652050275,4440,4440,4440,4440,0
20240926,131900,1652050275,4440,4440,4440,4440,100
20240926,131800,1651606275,4435,4440,4440,4435,177
20240926,131700,1650821275,4440,4440,4440,4440,1
20240926,131600,1650816835,4440,4435,4440,4435,2547
20240926,131500,1639520880,4440,4440,4440,4435,449
20240926,131400,1637528020,4445,4445,4445,4445,2
20240926,131300,1637519130,4445,4445,4445,4445,65
20240926,131200,1637230205,4450,4445,4450,4440,6001
20240926,131100,1610565870,4450,4445,4450,4445,41
20240926,131000,1610383600,4445,4445,4445,4445,46
20240926,130900,1610179130,4445,4450,4450,4445,886
20240926,130800,1606238090,4450,4450,4450,4450,200
20240926,130700,1605348090,4455,4450,4455,4450,368
20240926,130600,1603710480,4450,4450,4450,4450,137
20240926,130500,1603100830,4455,4455,4455,4455,0
20240926,130400,1603100830,4455,4455,4455,4455,1
20240926,130300,1603096375,4450,4450,4450,4450,2045
20240926,130200,1593996125,4455,4455,4455,4455,2
20240926,130100,1593987215,4450,4450,4450,4450,0
20240926,130000,1593987215,4450,4450,4450,4450,0
20240926,125900,1593987215,4450,4450,4450,4450,177
20240926,125800,1593199565,4455,4455,4455,4455,35
20240926,125700,1593043640,4445,4445,4445,4445,0
20240926,125600,1593043640,4445,4455,4460,4445,5254
20240926,125500,1569669160,4455,4455,4455,4455,0
20240926,125400,1569669160,4455,4455,4455,4455,0
20240926,125300,1569669160,4455,4455,4455,4455,140
20240926,125200,1569045460,4455,4465,4465,4455,484
20240926,125100,1566886705,4460,4460,4460,4460,0
20240926,125000,1566886705,4460,4460,4460,4460,140
20240926,124900,1566262305,4460,4460,4460,4460,0
20240926,124800,1566262305,4460,4455,4460,4455,299
20240926,124700,1564930255,4455,4455,4455,4455,140
20240926,124600,1564306555,4460,4460,4460,4460,1
20240926,124500,1564302095,4455,4455,4455,4455,0
20240926,124400,1564302095,4455,4460,4460,4455,1274
20240926,124300,1558620235,4460,4460,4460,4460,240
20240926,124200,1557549835,4460,4460,4460,4460,0
20240926,124100,1557549835,4460,4460,4460,4460,0
20240926,124000,1557549835,4460,4465,4465,4455,5176
20240926,123900,1534465500,4465,4465,4470,4465,3578
20240926,123800,1518489715,4460,4460,4460,4460,406
20240926,123700,1516678955,4460,4455,4460,4455,185
20240926,123600,1515854735,4460,4460,4460,4460,1
20240926,123500,1515850275,4455,4455,4455,4455,0
20240926,123400,1515850275,4455,4455,4455,4455,340
20240926,123300,1514335575,4455,4460,4465,4455,637
20240926,123200,1511495870,4460,4460,4460,4460,11
20240926,123100,1511446810,4450,4460,4460,4450,1004
20240926,123000,1506975885,4460,4455,4460,4455,589
20240926,122900,1504351875,4455,4460,4460,4455,1036
20240926,122800,1499736405,4465,4460,4465,4460,155
20240926,122700,1499045030,4465,4465,4465,4465,50
20240926,122600,1498821780,4455,4455,4455,4455,0
20240926,122500,1498821780,4455,4465,4465,4455,39
20240926,122400,1498648015,4455,4455,4455,4455,139
20240926,122300,1498028770,4465,4465,4465,4465,231
20240926,122200,1496997355,4465,4465,4465,4465,0
20240926,122100,1496997355,4465,4465,4465,4465,176
20240926,122000,1496211515,4470,4470,4470,4470,40
20240926,121900,1496032715,4470,4470,4470,4470,0
20240926,121800,1496032715,4470,4470,4470,4470,634
20240926,121700,1493198735,4475,4475,4475,4475,173
20240926,121600,1492424560,4470,4470,4470,4470,0
20240926,121500,1492424560,4470,4470,4470,4470,140
20240926,121400,1491798760,4470,4470,4470,4470,36
20240926,121300,1491637840,4470,4470,4470,4470,0
20240926,121200,1491637840,4470,4470,4470,4470,162
20240926,121100,1490913700,4465,4465,4465,4465,0
20240926,121000,1490913700,4465,4465,4465,4465,37
20240926,120900,1490748495,4465,4465,4465,4465,139
20240926,120800,1490127860,4465,4465,4465,4465,0
20240926,120700,1490127860,4465,4465,4465,4465,0
20240926,120600,1490127860,4465,4465,4465,4465,176
20240926,120500,1489342020,4465,4465,4465,4465,1324
20240926,120400,1483430360,4465,4465,4465,4465,88
20240926,120300,1483037440,4460,4475,4480,4460,17001
20240926,120200,1407157885,4475,4475,4475,4475,177
20240926,120100,1406365810,4480,4480,4480,4480,0
20240926,120000,1406365810,4480,4480,4480,4480,0
20240926,115900,1406365810,4480,4480,4480,4480,120
20240926,115800,1405828210,4480,4480,4480,4480,36
20240926,115700,1405666930,4480,4480,4480,4480,3
20240926,115600,1405653490,4480,4480,4480,4480,1140
20240926,115500,1400546290,4480,4480,4480,4480,37
20240926,115400,1400380530,4485,4475,4485,4475,3418
20240926,115300,1385054670,4475,4475,4475,4475,1752
20240926,115200,1377214470,4475,4475,4475,4475,0
20240926,115100,1377214470,4475,4475,4475,4475,36
20240926,115000,1377053370,4485,4475,4485,4475,149
20240926,114900,1376386505,4475,4475,4475,4475,0
20240926,114800,1376386505,4475,4475,4475,4475,0
20240926,114700,1376386505,4475,4475,4475,4475,177
20240926,114600,1375594430,4485,4485,4485,4485,1432
20240926,114500,1369171910,4485,4485,4485,4485,710
20240926,114400,1365987560,4485,4485,4485,4485,10
20240926,114300,1365942710,4475,4480,4485,4475,178
20240926,114200,1365145960,4485,4495,4500,4480,9008
20240926,114100,1324704890,4490,4485,4490,4485,1123
20240926,114000,1319662875,4485,4485,4490,4485,1200
20240926,113900,1314280580,4480,4485,4490,4475,2305
20240926,113800,1303931935,4485,4470,4485,4470,3392
20240926,113700,1288752465,4470,4470,4470,4470,139
20240926,113600,1288131135,4475,4470,4475,4470,54
20240926,113500,1287889665,4470,4470,4470,4470,1982
20240926,113400,1279030125,4470,4475,4475,4470,259
20240926,113300,1277871895,4475,4475,4480,4475,3286
20240926,113200,1263161030,4470,4460,4470,4460,189
20240926,113100,1262316570,4470,4460,4470,4460,144
20240926,113000,1261674320,4470,4470,4470,4470,0
20240926,112900,1261674320,4470,4470,4470,4470,5
20240926,112800,1261651970,4470,4470,4470,4460,731
20240926,112700,1258384760,4470,4465,4470,4465,3447
20240926,112600,1242985545,4465,4465,4465,4465,100
20240926,112500,1242539045,4465,4460,4465,4460,180
20240926,112400,1241735550,4455,4455,4455,4455,177
20240926,112300,1240947015,4455,4455,4455,4455,0
20240926,112200,1240947015,4455,4455,4455,4455,1000
20240926,112100,1236492015,4455,4460,4460,4455,385
20240926,112000,1234776200,4455,4455,4455,4455,65
20240926,111900,1234486625,4455,4455,4455,4455,1018
20240926,111800,1229951435,4460,4460,4460,4460,18
20240926,111700,1229871155,4460,4455,4460,4455,1148
20240926,111600,1224751255,4460,4460,4460,4460,114
20240926,111500,1224242815,4460,4450,4460,4450,158
20240926,111400,1223539535,4460,4460,4460,4460,70
20240926,111300,1223227335,4455,4450,4455,4450,83
20240926,111200,1222857755,4450,4450,4450,4450,140
20240926,111100,1222234755,4455,4455,4455,4455,0
20240926,111000,1222234755,4455,4455,4455,4450,6508
20240926,110900,1193268675,4450,4455,4455,4450,1327
20240926,110800,1187357770,4455,4460,4460,4455,590
20240926,110700,1184729310,4460,4460,4460,4460,1
20240926,110600,1184724850,4450,4440,4450,4440,3101
20240926,110500,1170936270,4435,4440,4440,4435,3512
20240926,110400,1155343870,4440,4440,4440,4440,1469
20240926,110300,1148821510,4450,4450,4450,4450,40
20240926,110200,1148643510,4435,4440,4450,4435,708
20240926,110100,1145495360,4430,4440,4440,4430,261
20240926,110000,1144336880,4435,4435,4435,4435,5
20240926,105900,1144314705,4430,4430,4430,4425,799
20240926,105800,1140775835,4420,4430,4430,4420,6734
20240926,105700,1110962995,4425,4420,4425,4420,642
20240926,105600,1108122865,4420,4420,4420,4415,152
20240926,105500,1107451725,4420,4400,4420,4400,2025
20240926,105400,1098512495,4400,4410,4410,4400,6853
20240926,105300,1068316395,4420,4410,4420,4410,2986
20240926,105200,1055148025,4420,4420,4425,4410,7693
20240926,105100,1021174650,4425,4415,4425,4415,251
20240926,105000,1020065230,4415,4420,4420,4415,149
20240926,104900,1019407350,4425,4415,4425,4415,3178
20240926,104800,1005376380,4420,4425,4425,4420,8052
20240926,104700,969782790,4430,4425,4430,4425,302
20240926,104600,968444940,4425,4430,4430,4425,187
20240926,104500,967617410,4425,4425,4425,4425,421
20240926,104400,965754485,4425,4425,4425,4425,920
20240926,104300,961683485,4425,4425,4425,4425,140
20240926,104200,961063985,4425,4425,4425,4425,37
20240926,104100,960900260,4425,4425,4425,4425,1
20240926,104000,960895835,4425,4425,4425,4425,229
20240926,103900,959882510,4425,4425,4425,4425,1015
20240926,103800,955391135,4425,4420,4425,4420,1348
20240926,103700,949431235,4420,4435,4435,4420,10345
20240926,103600,903620000,4440,4435,4440,4435,2574
20240926,103500,892204200,4440,4440,4440,4440,485
20240926,103400,890050800,4445,4440,4445,4435,2238
20240926,103300,880110270,4440,4435,4440,4435,258
20240926,103200,878966030,4435,4435,4435,4435,177
20240926,103100,878181035,4430,4435,4435,4430,732
20240926,103000,874934815,4435,4435,4435,4435,3037
20240926,102900,861465720,4435,4440,4440,4435,1020
20240926,102800,856936925,4440,4440,4440,4440,3
20240926,102700,856923605,4440,4440,4440,4440,177
20240926,102600,856137725,4440,4450,4450,4440,135
20240926,102500,855537175,4440,4445,4445,4440,10926
20240926,102400,807021010,4445,4445,4445,4445,1248
20240926,102300,801473650,4445,4445,4445,4445,5217
20240926,102200,778284085,4460,4460,4460,4460,1343
20240926,102100,772294305,4460,4460,4460,4460,23
20240926,102000,772191725,4455,4455,4455,4455,1649
20240926,101900,764845430,4445,4445,4445,4445,37
20240926,101800,764680965,4445,4455,4455,4445,12
20240926,101700,764627590,4440,4440,4440,4440,12
20240926,101600,764574310,4450,4465,4465,4435,10530
20240926,101500,717757990,4480,4460,4485,4460,2227
20240926,101400,707797540,4450,4445,4450,4445,2865
20240926,101300,695048300,4445,4445,4455,4445,475
20240926,101200,692936905,4440,4445,4460,4440,5048
20240926,101100,670521505,4460,4460,4460,4460,30
20240926,101000,670387705,4450,4450,4450,4450,0
20240926,100900,670387705,4450,4450,4450,4450,6
20240926,100800,670361005,4445,4445,4450,4435,5274
20240926,100700,646941250,4450,4450,4450,4450,794
20240926,100600,643407950,4450,4455,4455,4450,3111
20240926,100500,629558445,4450,4450,4450,4450,1943
20240926,100400,620912095,4450,4455,4455,4450,1605
20240926,100300,613762005,4455,4450,4455,4450,814
20240926,100200,610136535,4450,4450,4450,4450,518
20240926,100100,607831435,4450,4450,4450,4450,90
20240926,100000,607430935,4450,4450,4450,4450,5
20240926,095900,607408685,4460,4455,4460,4455,501
20240926,095800,605176725,4450,4445,4470,4445,3006
20240926,095700,591797205,4445,4440,4445,4440,87
20240926,095600,591410675,4445,4445,4445,4445,964
20240926,095500,587125695,4445,4445,4445,4445,1224
20240926,095400,581685015,4445,4445,4445,4445,0
20240926,095300,581685015,4445,4440,4445,4435,237
20240926,095200,580631915,4440,4440,4440,4440,156
20240926,095100,579939275,4435,4435,4435,4435,81
20240926,095000,579580040,4425,4425,4425,4425,1539
20240926,094900,572769965,4415,4435,4435,4415,14993
20240926,094800,506447715,4435,4440,4440,4435,5070
20240926,094700,483955030,4440,4440,4440,4440,11
20240926,094600,483906190,4440,4445,4445,4440,5022
20240926,094500,461608400,4440,4440,4440,4440,950
20240926,094400,457390400,4445,4440,4445,4440,2048
20240926,094300,448297035,4445,4475,4475,4445,6065
20240926,094200,421292060,4475,4460,4475,4460,5034
20240926,094100,398784885,4440,4440,4450,4440,2837
20240926,094000,386160615,4450,4435,4450,4435,682
20240926,093900,383131745,4440,4450,4450,4440,6294
20240926,093800,355176430,4450,4450,4450,4450,1078
20240926,093700,350379330,4450,4460,4460,4450,1001
20240926,093600,345923560,4455,4450,4455,4445,7604
20240926,093500,312083900,4450,4470,4470,4450,15045
20240926,093400,245042980,4475,4470,4480,4470,42
20240926,093300,244855195,4485,4485,4485,4485,33
20240926,093200,244707190,4485,4485,4485,4485,144
20240926,093100,244061350,4485,4470,4485,4470,1507
20240926,093000,237324310,4460,4465,4465,4460,2037
20240926,092900,228239135,4470,4460,4470,4460,13
20240926,092800,228181125,4460,4460,4460,4460,5000
20240926,092700,205881125,4465,4465,4475,4460,2161
20240926,092600,196235630,4465,4465,4465,4460,1380
20240926,092500,190074110,4460,4465,4465,4460,1398
20240926,092400,183833540,4470,4470,4470,4470,382
20240926,092300,182126000,4470,4470,4470,4470,0
20240926,092200,182126000,4470,4480,4480,4470,5037
20240926,092100,159575430,4485,4485,4485,4485,0
20240926,092000,159575430,4485,4485,4485,4485,1061
20240926,091900,154816845,4485,4465,4485,4465,2475
20240926,091800,143760290,4485,4485,4485,4465,1061
20240926,091700,139018880,4480,4480,4480,4480,0
20240926,091600,139018880,4480,4485,4485,4475,2065
20240926,091500,129768045,4480,4480,4480,4480,37
20240926,091400,129602285,4495,4495,4495,4495,0
20240926,091300,129602285,4495,4495,4495,4495,29
20240926,091200,129471930,4495,4485,4495,4470,3518
20240926,091100,113730280,4480,4480,4480,4480,3036
20240926,091000,100129000,4480,4485,4485,4480,1000
20240926,090900,95645065,4485,4500,4500,4485,1914
20240926,090800,87046225,4500,4505,4505,4500,1000
20240926,090700,82543420,4515,4515,4520,4505,2132
20240926,090600,72931885,4515,4510,4520,4510,1247
20240926,090500,67306120,4510,4500,4510,4500,3578
20240926,090400,51192890,4505,4505,4505,4505,0
20240926,090300,51192890,4505,4495,4505,4480,1902
20240926,090200,42638100,4470,4470,4470,4470,1000
20240926,090100,38168100,4465,4485,4485,4460,2670
20240926,090000,26237685,4515,4475,4515,4475,5848