KissMeData/001200/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,183300,2314974205,4415,4415,4415,4415,14193
20240927,183200,2314974205,4415,4415,4415,4415,0
20240927,183100,2314974205,4415,4415,4415,4415,0
20240927,183000,2314974205,4415,4415,4415,4415,0
20240927,182900,2314974205,4415,4415,4415,4415,0
20240927,182800,2314974205,4415,4415,4415,4415,0
20240927,182700,2314974205,4415,4415,4415,4415,0
20240927,182600,2314974205,4415,4415,4415,4415,0
20240927,182500,2314974205,4415,4415,4415,4415,0
20240927,182400,2314974205,4415,4415,4415,4415,0
20240927,182300,2314974205,4415,4415,4415,4415,0
20240927,182200,2314974205,4415,4415,4415,4415,0
20240927,182100,2314974205,4415,4415,4415,4415,0
20240927,182000,2314974205,4415,4415,4415,4415,0
20240927,181900,2314974205,4415,4415,4415,4415,0
20240927,181800,2314974205,4415,4415,4415,4415,0
20240927,181700,2314974205,4415,4415,4415,4415,0
20240927,181600,2314974205,4415,4415,4415,4415,0
20240927,181500,2314974205,4415,4415,4415,4415,0
20240927,181400,2314974205,4415,4415,4415,4415,0
20240927,181300,2314974205,4415,4415,4415,4415,0
20240927,181200,2314974205,4415,4415,4415,4415,0
20240927,181100,2314974205,4415,4415,4415,4415,0
20240927,181000,2314974205,4415,4415,4415,4415,0
20240927,180900,2314974205,4415,4415,4415,4415,0
20240927,180800,2314974205,4415,4415,4415,4415,0
20240927,180700,2314974205,4415,4415,4415,4415,0
20240927,180600,2314974205,4415,4415,4415,4415,0
20240927,180500,2314974205,4415,4415,4415,4415,0
20240927,180400,2314974205,4415,4415,4415,4415,0
20240927,180300,2314974205,4415,4415,4415,4415,14193
20240927,180200,2314974205,4415,4415,4415,4415,0
20240927,180100,2314974205,4415,4415,4415,4415,0
20240927,180000,2314974205,4415,4415,4415,4415,0
20240927,175900,2314974205,4415,4415,4415,4415,0
20240927,175800,2314974205,4415,4415,4415,4415,0
20240927,175700,2314974205,4415,4415,4415,4415,0
20240927,175600,2314974205,4415,4415,4415,4415,0
20240927,175500,2314974205,4415,4415,4415,4415,0
20240927,175400,2314974205,4415,4415,4415,4415,0
20240927,175300,2314974205,4415,4415,4415,4415,0
20240927,175200,2314974205,4415,4415,4415,4415,0
20240927,175100,2314974205,4415,4415,4415,4415,0
20240927,175000,2314974205,4415,4415,4415,4415,0
20240927,174900,2314974205,4415,4415,4415,4415,0
20240927,174800,2314974205,4415,4415,4415,4415,0
20240927,174700,2314974205,4415,4415,4415,4415,0
20240927,174600,2314974205,4415,4415,4415,4415,0
20240927,174500,2314974205,4415,4415,4415,4415,0
20240927,174400,2314974205,4415,4415,4415,4415,0
20240927,174300,2314974205,4415,4415,4415,4415,0
20240927,174200,2314974205,4415,4415,4415,4415,0
20240927,174100,2314974205,4415,4415,4415,4415,0
20240927,174000,2314974205,4415,4415,4415,4415,0
20240927,173900,2314974205,4415,4415,4415,4415,0
20240927,173800,2314974205,4415,4415,4415,4415,0
20240927,173700,2314974205,4415,4415,4415,4415,0
20240927,173600,2314974205,4415,4415,4415,4415,0
20240927,173500,2314974205,4415,4415,4415,4415,0
20240927,173400,2314974205,4415,4415,4415,4415,0
20240927,173300,2314974205,4415,4415,4415,4415,14193
20240927,173200,2314974205,4415,4415,4415,4415,0
20240927,173100,2314974205,4415,4415,4415,4415,0
20240927,173000,2314974205,4415,4415,4415,4415,0
20240927,172900,2314974205,4415,4415,4415,4415,0
20240927,172800,2314974205,4415,4415,4415,4415,0
20240927,172700,2314974205,4415,4415,4415,4415,0
20240927,172600,2314974205,4415,4415,4415,4415,0
20240927,172500,2314974205,4415,4415,4415,4415,0
20240927,172400,2314974205,4415,4415,4415,4415,0
20240927,172300,2314974205,4415,4415,4415,4415,0
20240927,172200,2314974205,4415,4415,4415,4415,0
20240927,172100,2314974205,4415,4415,4415,4415,0
20240927,172000,2314974205,4415,4415,4415,4415,0
20240927,171900,2314974205,4415,4415,4415,4415,0
20240927,171800,2314974205,4415,4415,4415,4415,0
20240927,171700,2314974205,4415,4415,4415,4415,0
20240927,171600,2314974205,4415,4415,4415,4415,0
20240927,171500,2314974205,4415,4415,4415,4415,0
20240927,171400,2314974205,4415,4415,4415,4415,0
20240927,171300,2314974205,4415,4415,4415,4415,0
20240927,171200,2314974205,4415,4415,4415,4415,0
20240927,171100,2314974205,4415,4415,4415,4415,0
20240927,171000,2314974205,4415,4415,4415,4415,0
20240927,170900,2314974205,4415,4415,4415,4415,0
20240927,170800,2314974205,4415,4415,4415,4415,0
20240927,170700,2314974205,4415,4415,4415,4415,0
20240927,170600,2314974205,4415,4415,4415,4415,0
20240927,170500,2314974205,4415,4415,4415,4415,0
20240927,170400,2314974205,4415,4415,4415,4415,0
20240927,170300,2314974205,4415,4415,4415,4415,14193
20240927,170200,2314974205,4415,4415,4415,4415,0
20240927,170100,2314974205,4415,4415,4415,4415,0
20240927,170000,2314974205,4415,4415,4415,4415,0
20240927,165900,2314974205,4415,4415,4415,4415,0
20240927,165800,2314974205,4415,4415,4415,4415,0
20240927,165700,2314974205,4415,4415,4415,4415,0
20240927,165600,2314974205,4415,4415,4415,4415,0
20240927,165500,2314974205,4415,4415,4415,4415,0
20240927,165400,2314974205,4415,4415,4415,4415,0
20240927,165300,2314974205,4415,4415,4415,4415,0
20240927,165200,2314974205,4415,4415,4415,4415,0
20240927,165100,2314974205,4415,4415,4415,4415,0
20240927,165000,2314974205,4415,4415,4415,4415,0
20240927,164900,2314974205,4415,4415,4415,4415,0
20240927,164800,2314974205,4415,4415,4415,4415,0
20240927,164700,2314974205,4415,4415,4415,4415,0
20240927,164600,2314974205,4415,4415,4415,4415,0
20240927,164500,2314974205,4415,4415,4415,4415,0
20240927,164400,2314974205,4415,4415,4415,4415,0
20240927,164300,2314974205,4415,4415,4415,4415,0
20240927,164200,2314974205,4415,4415,4415,4415,0
20240927,164100,2314974205,4415,4415,4415,4415,0
20240927,164000,2314974205,4415,4415,4415,4415,0
20240927,163900,2314974205,4415,4415,4415,4415,0
20240927,163800,2314974205,4415,4415,4415,4415,0
20240927,163700,2314974205,4415,4415,4415,4415,0
20240927,163600,2314974205,4415,4415,4415,4415,0
20240927,163500,2314974205,4415,4415,4415,4415,0
20240927,163400,2314974205,4415,4415,4415,4415,0
20240927,163300,2314974205,4415,4415,4415,4415,14193
20240927,163200,2314974205,4415,4415,4415,4415,0
20240927,163100,2314974205,4415,4415,4415,4415,0
20240927,163000,2314974205,4415,4415,4415,4415,0
20240927,162900,2314974205,4415,4415,4415,4415,0
20240927,162800,2314974205,4415,4415,4415,4415,0
20240927,162700,2314974205,4415,4415,4415,4415,0
20240927,162600,2314974205,4415,4415,4415,4415,0
20240927,162500,2314974205,4415,4415,4415,4415,0
20240927,162400,2314974205,4415,4415,4415,4415,0
20240927,162300,2314974205,4415,4415,4415,4415,0
20240927,162200,2314974205,4415,4415,4415,4415,0
20240927,162100,2314974205,4415,4415,4415,4415,0
20240927,162000,2314974205,4415,4415,4415,4415,0
20240927,161900,2314974205,4415,4415,4415,4415,0
20240927,161800,2314974205,4415,4415,4415,4415,0
20240927,161700,2314974205,4415,4415,4415,4415,0
20240927,161600,2314974205,4415,4415,4415,4415,0
20240927,161500,2314974205,4415,4415,4415,4415,0
20240927,161400,2314974205,4415,4415,4415,4415,0
20240927,161300,2314974205,4415,4415,4415,4415,0
20240927,161200,2314974205,4415,4415,4415,4415,0
20240927,161100,2314974205,4415,4415,4415,4415,0
20240927,161000,2314974205,4415,4415,4415,4415,0
20240927,160900,2314974205,4415,4415,4415,4415,0
20240927,160800,2314974205,4415,4415,4415,4415,0
20240927,160700,2314974205,4415,4415,4415,4415,0
20240927,160600,2314974205,4415,4415,4415,4415,0
20240927,160500,2314974205,4415,4415,4415,4415,0
20240927,160400,2314974205,4415,4415,4415,4415,0
20240927,160300,2314974205,4415,4415,4415,4415,14193
20240927,160200,2314974205,4415,4415,4415,4415,0
20240927,160100,2314974205,4415,4415,4415,4415,0
20240927,160000,2314974205,4415,4415,4415,4415,0
20240927,155900,2314974205,4415,4415,4415,4415,0
20240927,155800,2314974205,4415,4415,4415,4415,0
20240927,155700,2314974205,4415,4415,4415,4415,0
20240927,155600,2314974205,4415,4415,4415,4415,0
20240927,155500,2314974205,4415,4415,4415,4415,0
20240927,155400,2314974205,4415,4415,4415,4415,0
20240927,155300,2314974205,4415,4415,4415,4415,0
20240927,155200,2314974205,4415,4415,4415,4415,0
20240927,155100,2314974205,4415,4415,4415,4415,0
20240927,155000,2314974205,4415,4415,4415,4415,0
20240927,154900,2314974205,4415,4415,4415,4415,0
20240927,154800,2314974205,4415,4415,4415,4415,0
20240927,154700,2314974205,4415,4415,4415,4415,0
20240927,154600,2314974205,4415,4415,4415,4415,0
20240927,154500,2314974205,4415,4415,4415,4415,0
20240927,154400,2314974205,4415,4415,4415,4415,0
20240927,154300,2314974205,4415,4415,4415,4415,0
20240927,154200,2314974205,4415,4415,4415,4415,0
20240927,154100,2314974205,4415,4415,4415,4415,0
20240927,154000,2314974205,4415,4415,4415,4415,0
20240927,153900,2314974205,4415,4415,4415,4415,0
20240927,153800,2314974205,4415,4415,4415,4415,0
20240927,153700,2314974205,4415,4415,4415,4415,0
20240927,153600,2314974205,4415,4415,4415,4415,0
20240927,153500,2314974205,4415,4415,4415,4415,0
20240927,153400,2314974205,4415,4415,4415,4415,0
20240927,153300,2314974205,4415,4415,4415,4415,14193
20240927,153200,2314974205,4415,4415,4415,4415,0
20240927,153100,2314974205,4415,4415,4415,4415,0
20240927,153000,2314974205,4415,4415,4415,4415,14193
20240927,152900,2252312110,4435,4435,4435,4435,0
20240927,152800,2252312110,4435,4435,4435,4435,0
20240927,152700,2252312110,4435,4435,4435,4435,0
20240927,152600,2252312110,4435,4435,4435,4435,0
20240927,152500,2252312110,4435,4435,4435,4435,0
20240927,152400,2252312110,4435,4435,4435,4435,0
20240927,152300,2252312110,4435,4435,4435,4435,0
20240927,152200,2252312110,4435,4435,4435,4435,0
20240927,152100,2252312110,4435,4435,4435,4435,0
20240927,152000,2252312110,4435,4435,4435,4435,0
20240927,151900,2252312110,4435,4450,4450,4430,982
20240927,151800,2247958005,4445,4435,4450,4430,2652
20240927,151700,2236187770,4430,4435,4450,4430,1893
20240927,151600,2227771035,4450,4450,4450,4435,1831
20240927,151500,2219627585,4450,4440,4450,4440,2145
20240927,151400,2210096740,4440,4440,4445,4440,306
20240927,151300,2208738060,4435,4435,4435,4435,33
20240927,151200,2208591705,4445,4440,4445,4430,5002
20240927,151100,2186388090,4445,4445,4445,4445,0
20240927,151000,2186388090,4445,4445,4445,4445,1232
20240927,150900,2180911850,4445,4445,4445,4445,181
20240927,150800,2180107305,4450,4445,4450,4445,1012
20240927,150700,2175608915,4440,4445,4445,4440,1033
20240927,150600,2171022230,4450,4445,4450,4440,731
20240927,150500,2167771650,4445,4445,4445,4445,0
20240927,150400,2167771650,4445,4445,4450,4445,2650
20240927,150300,2155986815,4445,4455,4455,4445,317
20240927,150200,2154574910,4450,4450,4450,4450,254
20240927,150100,2153444610,4450,4450,4450,4450,215
20240927,150000,2152487860,4445,4450,4450,4445,483
20240927,145900,2150338675,4445,4450,4450,4445,496
20240927,145800,2148131480,4450,4450,4450,4450,1
20240927,145700,2148127030,4450,4450,4450,4450,33
20240927,145600,2147980180,4445,4440,4445,4440,1552
20240927,145500,2141081555,4440,4440,4440,4440,0
20240927,145400,2141081555,4440,4440,4440,4440,34
20240927,145300,2140930595,4440,4440,4440,4440,397
20240927,145200,2139167915,4440,4440,4440,4440,164
20240927,145100,2138439755,4440,4445,4445,4440,675
20240927,145000,2135442750,4440,4445,4445,4440,2998
20240927,144900,2122118610,4445,4445,4445,4445,1
20240927,144800,2122114165,4445,4445,4445,4445,120
20240927,144700,2121580765,4440,4435,4440,4435,905
20240927,144600,2117562730,4435,4430,4435,4430,2456
20240927,144500,2106670420,4425,4425,4425,4425,0
20240927,144400,2106670420,4425,4425,4425,4425,5288
20240927,144300,2083271020,4430,4430,4430,4430,2133
20240927,144200,2073821830,4435,4435,4435,4435,2395
20240927,144100,2063200005,4440,4440,4440,4440,429
20240927,144000,2061295245,4435,4435,4435,4435,33
20240927,143900,2061148890,4435,4445,4445,4435,1461
20240927,143800,2054657660,4445,4445,4445,4445,23
20240927,143700,2054555425,4445,4445,4445,4445,33
20240927,143600,2054408740,4455,4455,4455,4455,40
20240927,143500,2054230540,4450,4450,4450,4450,1534
20240927,143400,2047404240,4450,4450,4450,4450,33
20240927,143300,2047257390,4450,4455,4455,4450,1017
20240927,143200,2042731430,4450,4450,4450,4450,456
20240927,143100,2040702230,4450,4450,4450,4450,228
20240927,143000,2039687630,4450,4450,4450,4450,0
20240927,142900,2039687630,4450,4450,4450,4450,536
20240927,142800,2037302430,4445,4440,4445,4440,700
20240927,142700,2034192580,4445,4445,4445,4440,359
20240927,142600,2032597000,4445,4460,4460,4445,5034
20240927,142500,2010185180,4465,4465,4465,4465,2000
20240927,142400,2001255180,4465,4460,4465,4460,38
20240927,142300,2001085675,4460,4460,4460,4460,0
20240927,142200,2001085675,4460,4460,4460,4460,0
20240927,142100,2001085675,4460,4460,4460,4460,0
20240927,142000,2001085675,4460,4455,4460,4455,2076
20240927,141900,1991827715,4450,4450,4450,4450,0
20240927,141800,1991827715,4450,4465,4465,4450,5268
20240927,141700,1968366925,4455,4465,4465,4455,5000
20240927,141600,1946059030,4470,4470,4470,4470,16
20240927,141500,1945987510,4465,4460,4465,4460,890
20240927,141400,1942015920,4455,4455,4455,4455,1548
20240927,141300,1935119580,4450,4450,4450,4450,180
20240927,141200,1934318580,4445,4445,4445,4445,0
20240927,141100,1934318580,4445,4445,4445,4445,1001
20240927,141000,1929869135,4435,4435,4435,4435,171
20240927,140900,1929110750,4435,4435,4435,4435,1
20240927,140800,1929106315,4430,4425,4430,4425,3178
20240927,140700,1915028940,4425,4425,4425,4425,57
20240927,140600,1914776715,4425,4425,4425,4425,135
20240927,140500,1914179340,4420,4420,4425,4420,6376
20240927,140400,1885997415,4420,4430,4430,4420,7491
20240927,140300,1852855040,4430,4430,4430,4430,21
20240927,140200,1852762010,4430,4435,4435,4430,2528
20240927,140100,1841555905,4435,4430,4435,4430,1053
20240927,140000,1836890575,4430,4430,4430,4430,1100
20240927,135900,1832017575,4430,4430,4435,4430,2783
20240927,135800,1819680085,4430,4435,4435,4430,8977
20240927,135700,1779908200,4435,4435,4435,4435,6531
20240927,135600,1750943215,4435,4435,4435,4435,516
20240927,135500,1748654755,4435,4435,4435,4435,1402
20240927,135400,1742436885,4435,4440,4440,4435,4067
20240927,135300,1724379740,4445,4445,4445,4445,1
20240927,135200,1724375295,4435,4440,4440,4435,22401
20240927,135100,1624959860,4445,4455,4455,4445,9521
20240927,135000,1582629310,4455,4455,4455,4455,100
20240927,134900,1582183810,4455,4455,4455,4455,1537
20240927,134800,1575336475,4460,4460,4460,4460,0
20240927,134700,1575336475,4460,4460,4460,4460,0
20240927,134600,1575336475,4460,4460,4460,4460,252
20240927,134500,1574212555,4460,4460,4460,4460,0
20240927,134400,1574212555,4460,4465,4465,4460,383
20240927,134300,1572503255,4465,4465,4465,4465,1
20240927,134200,1572498790,4465,4465,4465,4465,10
20240927,134100,1572454140,4465,4460,4465,4460,34
20240927,134000,1572302495,4465,4465,4465,4465,250
20240927,133900,1571186245,4460,4460,4460,4460,0
20240927,133800,1571186245,4460,4460,4460,4460,33
20240927,133700,1571039065,4460,4460,4460,4460,241
20240927,133600,1569964205,4460,4460,4460,4460,0
20240927,133500,1569964205,4460,4460,4460,4460,3562
20240927,133400,1554077685,4460,4465,4465,4460,141
20240927,133300,1553448445,4465,4465,4465,4465,0
20240927,133200,1553448445,4465,4465,4465,4465,133
20240927,133100,1552854600,4465,4465,4465,4465,0
20240927,133000,1552854600,4465,4465,4465,4465,0
20240927,132900,1552854600,4465,4465,4465,4465,1787
20240927,132800,1544875645,4465,4465,4465,4465,292
20240927,132700,1543571865,4470,4470,4470,4470,1000
20240927,132600,1539101865,4465,4465,4465,4465,0
20240927,132500,1539101865,4465,4460,4465,4460,65
20240927,132400,1538811805,4460,4460,4460,4460,0
20240927,132300,1538811805,4460,4460,4460,4460,0
20240927,132200,1538811805,4460,4460,4460,4460,33
20240927,132100,1538664625,4460,4460,4460,4460,1
20240927,132000,1538660165,4460,4460,4460,4460,0
20240927,131900,1538660165,4460,4460,4460,4460,0
20240927,131800,1538660165,4460,4460,4460,4460,33
20240927,131700,1538512985,4460,4460,4460,4460,0
20240927,131600,1538512985,4460,4460,4460,4460,0
20240927,131500,1538512985,4460,4460,4460,4460,33
20240927,131400,1538365805,4465,4460,4465,4460,1000
20240927,131300,1533900875,4460,4460,4460,4460,286
20240927,131200,1532625315,4460,4455,4460,4455,200
20240927,131100,1531733480,4460,4460,4460,4460,146
20240927,131000,1531082320,4460,4455,4460,4455,1300
20240927,130900,1525285110,4450,4450,4450,4450,34
20240927,130800,1525133810,4455,4455,4455,4455,0
20240927,130700,1525133810,4455,4455,4455,4455,3
20240927,130600,1525120445,4450,4450,4450,4450,0
20240927,130500,1525120445,4450,4450,4450,4450,33
20240927,130400,1524973595,4450,4450,4450,4450,0
20240927,130300,1524973595,4450,4450,4450,4450,0
20240927,130200,1524973595,4450,4450,4450,4450,33
20240927,130100,1524826745,4450,4450,4450,4450,0
20240927,130000,1524826745,4450,4450,4450,4450,33
20240927,125900,1524679895,4460,4460,4460,4460,3
20240927,125800,1524666515,4460,4460,4460,4460,5
20240927,125700,1524644215,4460,4460,4460,4460,0
20240927,125600,1524644215,4460,4455,4460,4455,319
20240927,125500,1523221835,4450,4450,4450,4450,33
20240927,125400,1523074985,4450,4450,4450,4450,0
20240927,125300,1523074985,4450,4450,4450,4450,2358
20240927,125200,1512581885,4445,4445,4445,4445,1206
20240927,125100,1507221215,4445,4445,4445,4445,0
20240927,125000,1507221215,4445,4445,4445,4445,5679
20240927,124900,1481978060,4445,4445,4445,4445,0
20240927,124800,1481978060,4445,4445,4445,4445,0
20240927,124700,1481978060,4445,4445,4445,4445,0
20240927,124600,1481978060,4445,4450,4450,4445,5000
20240927,124500,1459748125,4455,4455,4455,4455,669
20240927,124400,1456767730,4455,4455,4455,4455,7
20240927,124300,1456736545,4455,4455,4455,4455,0
20240927,124200,1456736545,4455,4460,4460,4455,99
20240927,124100,1456295495,4455,4455,4455,4455,0
20240927,124000,1456295495,4455,4455,4455,4455,143
20240927,123900,1455658430,4450,4450,4450,4450,33
20240927,123800,1455511580,4450,4450,4450,4450,0
20240927,123700,1455511580,4450,4450,4450,4450,0
20240927,123600,1455511580,4450,4450,4450,4450,0
20240927,123500,1455511580,4450,4450,4450,4450,0
20240927,123400,1455511580,4450,4450,4450,4450,0
20240927,123300,1455511580,4450,4450,4450,4450,33
20240927,123200,1455364730,4455,4455,4455,4455,0
20240927,123100,1455364730,4455,4455,4455,4455,0
20240927,123000,1455364730,4455,4450,4455,4450,193
20240927,122900,1454505085,4445,4445,4445,4445,33
20240927,122800,1454358400,4445,4445,4445,4445,0
20240927,122700,1454358400,4445,4445,4445,4445,34
20240927,122600,1454207270,4440,4440,4440,4440,0
20240927,122500,1454207270,4440,4440,4440,4440,0
20240927,122400,1454207270,4440,4440,4440,4440,0
20240927,122300,1454207270,4440,4445,4445,4440,5000
20240927,122200,1431991345,4450,4455,4455,4450,5000
20240927,122100,1409728995,4460,4465,4465,4460,33746
20240927,122000,1259197710,4465,4465,4465,4465,0
20240927,121900,1259197710,4465,4465,4465,4465,33
20240927,121800,1259050365,4465,4465,4465,4465,5000
20240927,121700,1236725365,4470,4470,4470,4470,0
20240927,121600,1236725365,4470,4470,4470,4470,33
20240927,121500,1236577855,4470,4470,4470,4470,0
20240927,121400,1236577855,4470,4470,4470,4470,0
20240927,121300,1236577855,4470,4470,4470,4470,32
20240927,121200,1236434815,4475,4475,4475,4475,1
20240927,121100,1236430340,4470,4470,4470,4470,0
20240927,121000,1236430340,4470,4465,4470,4465,3041
20240927,120900,1222847665,4465,4465,4465,4465,0
20240927,120800,1222847665,4465,4465,4465,4465,8697
20240927,120700,1184015560,4475,4475,4475,4475,0
20240927,120600,1184015560,4475,4475,4475,4470,5333
20240927,120500,1160167040,4490,4490,4490,4490,0
20240927,120400,1160167040,4490,4490,4490,4490,1
20240927,120300,1160162550,4480,4475,4480,4475,608
20240927,120200,1157441700,4475,4475,4475,4475,0
20240927,120100,1157441700,4475,4475,4475,4475,0
20240927,120000,1157441700,4475,4470,4475,4470,66
20240927,115900,1157146515,4465,4465,4465,4465,0
20240927,115800,1157146515,4465,4465,4465,4465,10
20240927,115700,1157101865,4470,4470,4470,4470,0
20240927,115600,1157101865,4470,4470,4470,4470,210
20240927,115500,1156163165,4470,4470,4470,4470,1000
20240927,115400,1151693165,4470,4470,4470,4470,0
20240927,115300,1151693165,4470,4470,4470,4470,0
20240927,115200,1151693165,4470,4475,4475,4470,2170
20240927,115100,1141993260,4470,4470,4470,4470,0
20240927,115000,1141993260,4470,4470,4470,4470,33
20240927,114900,1141845750,4475,4475,4475,4475,1706
20240927,114800,1134211400,4480,4480,4480,4480,0
20240927,114700,1134211400,4480,4480,4480,4480,0
20240927,114600,1134211400,4480,4480,4480,4480,1
20240927,114500,1134206920,4465,4475,4475,4465,6000
20240927,114400,1107393710,4475,4475,4475,4475,256
20240927,114300,1106248110,4480,4480,4480,4480,5
20240927,114200,1106225710,4480,4480,4480,4480,0
20240927,114100,1106225710,4480,4480,4480,4480,0
20240927,114000,1106225710,4480,4480,4480,4480,29
20240927,113900,1106095790,4485,4485,4485,4485,1
20240927,113800,1106091305,4475,4475,4475,4475,322
20240927,113700,1104650355,4480,4480,4480,4480,6
20240927,113600,1104623475,4480,4480,4480,4480,227
20240927,113500,1103606515,4480,4485,4485,4480,4526
20240927,113400,1083311940,4490,4490,4490,4490,2915
20240927,113300,1070223590,4495,4495,4495,4495,1321
20240927,113200,1064285695,4495,4495,4495,4495,950
20240927,113100,1060015445,4495,4495,4495,4495,0
20240927,113000,1060015445,4495,4495,4495,4495,33
20240927,112900,1059867110,4495,4495,4495,4495,0
20240927,112800,1059867110,4495,4495,4495,4495,0
20240927,112700,1059867110,4495,4495,4495,4495,251
20240927,112600,1058738865,4495,4495,4495,4495,0
20240927,112500,1058738865,4495,4495,4495,4495,0
20240927,112400,1058738865,4495,4495,4495,4495,34
20240927,112300,1058586035,4490,4490,4490,4490,0
20240927,112200,1058586035,4490,4500,4500,4490,6
20240927,112100,1058559045,4500,4500,4500,4500,36
20240927,112000,1058397045,4500,4500,4500,4500,1240
20240927,111900,1052817045,4510,4510,4510,4510,0
20240927,111800,1052817045,4510,4510,4510,4510,0
20240927,111700,1052817045,4510,4500,4510,4500,1185
20240927,111600,1047483050,4510,4510,4510,4505,324
20240927,111500,1046022825,4510,4500,4510,4500,1009
20240927,111400,1041482260,4515,4490,4515,4490,11786
20240927,111300,988340040,4490,4490,4490,4490,3
20240927,111200,988326570,4490,4490,4490,4490,33
20240927,111100,988178400,4490,4490,4490,4490,0
20240927,111000,988178400,4490,4490,4490,4490,0
20240927,110900,988178400,4490,4490,4490,4490,0
20240927,110800,988178400,4490,4490,4490,4490,1
20240927,110700,988173910,4485,4485,4485,4485,33
20240927,110600,988025905,4485,4485,4485,4485,24
20240927,110500,987918265,4480,4480,4480,4480,0
20240927,110400,987918265,4480,4480,4480,4480,34
20240927,110300,987765945,4485,4485,4485,4485,0
20240927,110200,987765945,4485,4485,4485,4485,32
20240927,110100,987622425,4485,4485,4485,4485,0
20240927,110000,987622425,4485,4485,4485,4485,0
20240927,105900,987622425,4485,4485,4485,4485,235
20240927,105800,986568450,4485,4485,4485,4485,2298
20240927,105700,976261920,4485,4490,4490,4485,43
20240927,105600,976069015,4490,4490,4490,4490,0
20240927,105500,976069015,4490,4490,4490,4490,0
20240927,105400,976069015,4490,4490,4490,4490,0
20240927,105300,976069015,4490,4490,4490,4490,500
20240927,105200,973824015,4490,4490,4490,4490,1
20240927,105100,973819525,4485,4485,4485,4485,33
20240927,105000,973671520,4485,4485,4485,4485,10
20240927,104900,973626670,4485,4485,4485,4485,0
20240927,104800,973626670,4485,4485,4485,4485,1395
20240927,104700,967370095,4490,4490,4490,4490,0
20240927,104600,967370095,4490,4490,4490,4490,1
20240927,104500,967365605,4485,4485,4485,4485,33
20240927,104400,967217600,4480,4485,4485,4480,1364
20240927,104300,961104380,4485,4485,4485,4485,2672
20240927,104200,949120460,4490,4490,4490,4490,0
20240927,104100,949120460,4490,4490,4490,4490,801
20240927,104000,945523970,4495,4495,4495,4495,0
20240927,103900,945523970,4495,4495,4495,4495,421
20240927,103800,943631575,4490,4490,4490,4490,0
20240927,103700,943631575,4490,4490,4490,4490,0
20240927,103600,943631575,4490,4490,4490,4490,0
20240927,103500,943631575,4490,4495,4495,4490,2000
20240927,103400,934644475,4495,4495,4495,4495,417
20240927,103300,932770060,4490,4490,4490,4490,0
20240927,103200,932770060,4490,4485,4490,4485,557
20240927,103100,930271750,4480,4480,4480,4480,0
20240927,103000,930271750,4480,4480,4480,4480,3
20240927,102900,930258310,4485,4485,4485,4485,0
20240927,102800,930258310,4485,4485,4485,4485,1378
20240927,102700,924077980,4490,4490,4490,4490,0
20240927,102600,924077980,4490,4490,4490,4490,0
20240927,102500,924077980,4490,4490,4490,4490,292
20240927,102400,922766900,4490,4490,4490,4490,0
20240927,102300,922766900,4490,4490,4490,4490,0
20240927,102200,922766900,4490,4490,4490,4490,0
20240927,102100,922766900,4490,4495,4495,4490,1617
20240927,102000,915498655,4500,4500,4500,4500,192
20240927,101900,914634655,4500,4500,4500,4500,166
20240927,101800,913887655,4500,4500,4500,4500,32
20240927,101700,913743655,4500,4495,4500,4495,681
20240927,101600,910682035,4495,4495,4495,4495,0
20240927,101500,910682035,4495,4495,4495,4485,1095
20240927,101400,905767000,4490,4490,4490,4490,71
20240927,101300,905448210,4495,4495,4495,4495,0
20240927,101200,905448210,4495,4495,4495,4495,1
20240927,101100,905443715,4490,4495,4495,4490,272
20240927,101000,904221240,4500,4500,4500,4500,0
20240927,100900,904221240,4500,4500,4500,4500,0
20240927,100800,904221240,4500,4500,4500,4500,2
20240927,100700,904212240,4500,4500,4500,4500,0
20240927,100600,904212240,4500,4500,4500,4500,0
20240927,100500,904212240,4500,4500,4500,4500,868
20240927,100400,900306240,4500,4500,4500,4500,304
20240927,100300,898938240,4495,4495,4495,4495,948
20240927,100200,894676980,4495,4485,4495,4485,48
20240927,100100,894461610,4490,4490,4490,4490,10
20240927,100000,894416710,4490,4490,4490,4490,0
20240927,095900,894416710,4490,4490,4490,4490,13
20240927,095800,894358340,4485,4485,4485,4485,100
20240927,095700,893909840,4485,4485,4485,4485,0
20240927,095600,893909840,4485,4485,4485,4485,1525
20240927,095500,887070215,4485,4485,4485,4480,917
20240927,095400,882957635,4485,4490,4490,4485,6
20240927,095300,882930720,4490,4495,4495,4490,53
20240927,095200,882692500,4500,4500,4500,4495,20358
20240927,095100,791083265,4500,4500,4500,4500,2148
20240927,095000,781417265,4500,4500,4500,4500,3200
20240927,094900,767017265,4500,4505,4505,4500,7450
20240927,094800,733481920,4510,4510,4510,4510,170
20240927,094700,732715220,4510,4510,4510,4510,0
20240927,094600,732715220,4510,4510,4510,4510,10
20240927,094500,732670120,4510,4505,4510,4505,5154
20240927,094400,709431580,4505,4505,4505,4505,2500
20240927,094300,698169080,4505,4505,4505,4505,208
20240927,094200,697232040,4505,4505,4505,4505,2869
20240927,094100,684307195,4500,4495,4515,4495,6728
20240927,094000,653996290,4495,4495,4500,4495,28
20240927,093900,653870380,4500,4495,4500,4490,4513
20240927,093800,633604065,4500,4500,4500,4500,136
20240927,093700,632992065,4495,4485,4495,4485,7858
20240927,093600,597719135,4480,4480,4480,4480,1043
20240927,093500,593046495,4480,4480,4480,4480,33
20240927,093400,592898655,4490,4490,4490,4490,8
20240927,093300,592862735,4490,4480,4490,4480,4362
20240927,093200,573317360,4480,4480,4485,4480,6374
20240927,093100,544760135,4480,4475,4480,4470,2099
20240927,093000,535369080,4475,4480,4480,4475,1765
20240927,092900,527464680,4480,4480,4480,4480,3001
20240927,092800,514020200,4510,4490,4525,4490,25451
20240927,092700,399516945,4490,4495,4495,4485,2814
20240927,092600,386885350,4495,4480,4495,4480,6410
20240927,092500,358122020,4455,4460,4470,4455,1972
20240927,092400,349319015,4455,4465,4465,4455,3069
20240927,092300,335629990,4465,4455,4465,4455,1310
20240927,092200,329787390,4450,4455,4455,4450,896
20240927,092100,325795875,4470,4455,4470,4455,1029
20240927,092000,321211245,4455,4455,4455,4455,98
20240927,091900,320774655,4455,4455,4455,4455,2061
20240927,091800,311592900,4455,4445,4470,4445,13814
20240927,091700,250088120,4440,4440,4440,4440,422
20240927,091600,248214440,4430,4430,4430,4430,1
20240927,091500,248210010,4425,4425,4425,4425,0
20240927,091400,248210010,4425,4425,4425,4425,4
20240927,091300,248192310,4425,4420,4425,4420,3986
20240927,091200,230567160,4420,4425,4425,4420,7292
20240927,091100,198335870,4420,4425,4425,4420,2282
20240927,091000,188239080,4425,4425,4425,4425,1939
20240927,090900,179659005,4425,4425,4425,4425,2764
20240927,090800,167428305,4425,4430,4430,4420,8217
20240927,090700,131084915,4445,4445,4445,4445,55
20240927,090600,130840440,4430,4435,4435,4430,430
20240927,090500,128935330,4435,4455,4455,4435,1001
20240927,090400,124491675,4460,4435,4460,4435,9769
20240927,090300,80981010,4455,4440,4455,4410,11562
20240927,090200,29817550,4440,4440,4440,4440,140
20240927,090100,29195950,4440,4465,4465,4440,2228
20240927,090000,19301730,4470,4490,4490,4465,4314