KissMeData/007690/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184900,114437550,33100,33100,33100,33100,133
20240902,184800,114437550,33100,33100,33100,33100,0
20240902,184700,114437550,33100,33100,33100,33100,0
20240902,184600,114437550,33100,33100,33100,33100,0
20240902,184500,114437550,33100,33100,33100,33100,0
20240902,184400,114437550,33100,33100,33100,33100,0
20240902,184300,114437550,33100,33100,33100,33100,0
20240902,184200,114437550,33100,33100,33100,33100,0
20240902,184100,114437550,33100,33100,33100,33100,0
20240902,184000,114437550,33100,33100,33100,33100,0
20240902,183900,114437550,33100,33100,33100,33100,0
20240902,183800,114437550,33100,33100,33100,33100,0
20240902,183700,114437550,33100,33100,33100,33100,0
20240902,183600,114437550,33100,33100,33100,33100,0
20240902,183500,114437550,33100,33100,33100,33100,0
20240902,183400,114437550,33100,33100,33100,33100,0
20240902,183300,114437550,33100,33100,33100,33100,0
20240902,183200,114437550,33100,33100,33100,33100,0
20240902,183100,114437550,33100,33100,33100,33100,0
20240902,183000,114437550,33100,33100,33100,33100,0
20240902,182900,114437550,33100,33100,33100,33100,0
20240902,182800,114437550,33100,33100,33100,33100,0
20240902,182700,114437550,33100,33100,33100,33100,0
20240902,182600,114437550,33100,33100,33100,33100,0
20240902,182500,114437550,33100,33100,33100,33100,0
20240902,182400,114437550,33100,33100,33100,33100,0
20240902,182300,114437550,33100,33100,33100,33100,0
20240902,182200,114437550,33100,33100,33100,33100,0
20240902,182100,114437550,33100,33100,33100,33100,0
20240902,182000,114437550,33100,33100,33100,33100,0
20240902,181900,114437550,33100,33100,33100,33100,133
20240902,181800,114437550,33100,33100,33100,33100,0
20240902,181700,114437550,33100,33100,33100,33100,0
20240902,181600,114437550,33100,33100,33100,33100,0
20240902,181500,114437550,33100,33100,33100,33100,0
20240902,181400,114437550,33100,33100,33100,33100,0
20240902,181300,114437550,33100,33100,33100,33100,0
20240902,181200,114437550,33100,33100,33100,33100,0
20240902,181100,114437550,33100,33100,33100,33100,0
20240902,181000,114437550,33100,33100,33100,33100,0
20240902,180900,114437550,33100,33100,33100,33100,0
20240902,180800,114437550,33100,33100,33100,33100,0
20240902,180700,114437550,33100,33100,33100,33100,0
20240902,180600,114437550,33100,33100,33100,33100,0
20240902,180500,114437550,33100,33100,33100,33100,0
20240902,180400,114437550,33100,33100,33100,33100,0
20240902,180300,114437550,33100,33100,33100,33100,0
20240902,180200,114437550,33100,33100,33100,33100,0
20240902,180100,114437550,33100,33100,33100,33100,0
20240902,180000,114437550,33100,33100,33100,33100,0
20240902,175900,114437550,33100,33100,33100,33100,0
20240902,175800,114437550,33100,33100,33100,33100,0
20240902,175700,114437550,33100,33100,33100,33100,0
20240902,175600,114437550,33100,33100,33100,33100,0
20240902,175500,114437550,33100,33100,33100,33100,0
20240902,175400,114437550,33100,33100,33100,33100,0
20240902,175300,114437550,33100,33100,33100,33100,0
20240902,175200,114437550,33100,33100,33100,33100,0
20240902,175100,114437550,33100,33100,33100,33100,0
20240902,175000,114437550,33100,33100,33100,33100,0
20240902,174900,114437550,33100,33100,33100,33100,133
20240902,174800,114437550,33100,33100,33100,33100,0
20240902,174700,114437550,33100,33100,33100,33100,0
20240902,174600,114437550,33100,33100,33100,33100,0
20240902,174500,114437550,33100,33100,33100,33100,0
20240902,174400,114437550,33100,33100,33100,33100,0
20240902,174300,114437550,33100,33100,33100,33100,0
20240902,174200,114437550,33100,33100,33100,33100,0
20240902,174100,114437550,33100,33100,33100,33100,0
20240902,174000,114437550,33100,33100,33100,33100,0
20240902,173900,114437550,33100,33100,33100,33100,0
20240902,173800,114437550,33100,33100,33100,33100,0
20240902,173700,114437550,33100,33100,33100,33100,0
20240902,173600,114437550,33100,33100,33100,33100,0
20240902,173500,114437550,33100,33100,33100,33100,0
20240902,173400,114437550,33100,33100,33100,33100,0
20240902,173300,114437550,33100,33100,33100,33100,0
20240902,173200,114437550,33100,33100,33100,33100,0
20240902,173100,114437550,33100,33100,33100,33100,0
20240902,173000,114437550,33100,33100,33100,33100,0
20240902,172900,114437550,33100,33100,33100,33100,0
20240902,172800,114437550,33100,33100,33100,33100,0
20240902,172700,114437550,33100,33100,33100,33100,0
20240902,172600,114437550,33100,33100,33100,33100,0
20240902,172500,114437550,33100,33100,33100,33100,0
20240902,172400,114437550,33100,33100,33100,33100,0
20240902,172300,114437550,33100,33100,33100,33100,0
20240902,172200,114437550,33100,33100,33100,33100,0
20240902,172100,114437550,33100,33100,33100,33100,0
20240902,172000,114437550,33100,33100,33100,33100,0
20240902,171900,114437550,33100,33100,33100,33100,133
20240902,171800,114437550,33100,33100,33100,33100,0
20240902,171700,114437550,33100,33100,33100,33100,0
20240902,171600,114437550,33100,33100,33100,33100,0
20240902,171500,114437550,33100,33100,33100,33100,0
20240902,171400,114437550,33100,33100,33100,33100,0
20240902,171300,114437550,33100,33100,33100,33100,0
20240902,171200,114437550,33100,33100,33100,33100,0
20240902,171100,114437550,33100,33100,33100,33100,0
20240902,171000,114437550,33100,33100,33100,33100,0
20240902,170900,114437550,33100,33100,33100,33100,0
20240902,170800,114437550,33100,33100,33100,33100,0
20240902,170700,114437550,33100,33100,33100,33100,0
20240902,170600,114437550,33100,33100,33100,33100,0
20240902,170500,114437550,33100,33100,33100,33100,0
20240902,170400,114437550,33100,33100,33100,33100,0
20240902,170300,114437550,33100,33100,33100,33100,0
20240902,170200,114437550,33100,33100,33100,33100,0
20240902,170100,114437550,33100,33100,33100,33100,0
20240902,170000,114437550,33100,33100,33100,33100,0
20240902,165900,114437550,33100,33100,33100,33100,0
20240902,165800,114437550,33100,33100,33100,33100,0
20240902,165700,114437550,33100,33100,33100,33100,0
20240902,165600,114437550,33100,33100,33100,33100,0
20240902,165500,114437550,33100,33100,33100,33100,0
20240902,165400,114437550,33100,33100,33100,33100,0
20240902,165300,114437550,33100,33100,33100,33100,0
20240902,165200,114437550,33100,33100,33100,33100,0
20240902,165100,114437550,33100,33100,33100,33100,0
20240902,165000,114437550,33100,33100,33100,33100,0
20240902,164900,114437550,33100,33100,33100,33100,133
20240902,164800,114437550,33100,33100,33100,33100,0
20240902,164700,114437550,33100,33100,33100,33100,0
20240902,164600,114437550,33100,33100,33100,33100,0
20240902,164500,114437550,33100,33100,33100,33100,0
20240902,164400,114437550,33100,33100,33100,33100,0
20240902,164300,114437550,33100,33100,33100,33100,0
20240902,164200,114437550,33100,33100,33100,33100,0
20240902,164100,114437550,33100,33100,33100,33100,0
20240902,164000,114437550,33100,33100,33100,33100,0
20240902,163900,114437550,33100,33100,33100,33100,0
20240902,163800,114437550,33100,33100,33100,33100,0
20240902,163700,114437550,33100,33100,33100,33100,0
20240902,163600,114437550,33100,33100,33100,33100,0
20240902,163500,114437550,33100,33100,33100,33100,0
20240902,163400,114437550,33100,33100,33100,33100,0
20240902,163300,114437550,33100,33100,33100,33100,0
20240902,163200,114437550,33100,33100,33100,33100,0
20240902,163100,114437550,33100,33100,33100,33100,0
20240902,163000,114437550,33100,33100,33100,33100,0
20240902,162900,114437550,33100,33100,33100,33100,0
20240902,162800,114437550,33100,33100,33100,33100,0
20240902,162700,114437550,33100,33100,33100,33100,0
20240902,162600,114437550,33100,33100,33100,33100,0
20240902,162500,114437550,33100,33100,33100,33100,0
20240902,162400,114437550,33100,33100,33100,33100,0
20240902,162300,114437550,33100,33100,33100,33100,0
20240902,162200,114437550,33100,33100,33100,33100,0
20240902,162100,114437550,33100,33100,33100,33100,0
20240902,162000,114437550,33100,33100,33100,33100,0
20240902,161900,114437550,33100,33100,33100,33100,133
20240902,161800,114437550,33100,33100,33100,33100,0
20240902,161700,114437550,33100,33100,33100,33100,0
20240902,161600,114437550,33100,33100,33100,33100,0
20240902,161500,114437550,33100,33100,33100,33100,0
20240902,161400,114437550,33100,33100,33100,33100,0
20240902,161300,114437550,33100,33100,33100,33100,0
20240902,161200,114437550,33100,33100,33100,33100,0
20240902,161100,114437550,33100,33100,33100,33100,0
20240902,161000,114437550,33100,33100,33100,33100,0
20240902,160900,114437550,33100,33100,33100,33100,0
20240902,160800,114437550,33100,33100,33100,33100,0
20240902,160700,114437550,33100,33100,33100,33100,0
20240902,160600,114437550,33100,33100,33100,33100,0
20240902,160500,114437550,33100,33100,33100,33100,0
20240902,160400,114437550,33100,33100,33100,33100,0
20240902,160300,114437550,33100,33100,33100,33100,0
20240902,160200,114437550,33100,33100,33100,33100,0
20240902,160100,114437550,33100,33100,33100,33100,0
20240902,160000,114437550,33100,33100,33100,33100,0
20240902,155900,114437550,33100,33100,33100,33100,0
20240902,155800,114437550,33100,33100,33100,33100,0
20240902,155700,114437550,33100,33100,33100,33100,0
20240902,155600,114437550,33100,33100,33100,33100,0
20240902,155500,114437550,33100,33100,33100,33100,0
20240902,155400,114437550,33100,33100,33100,33100,0
20240902,155300,114437550,33100,33100,33100,33100,0
20240902,155200,114437550,33100,33100,33100,33100,0
20240902,155100,114437550,33100,33100,33100,33100,0
20240902,155000,114437550,33100,33100,33100,33100,0
20240902,154900,114437550,33100,33100,33100,33100,133
20240902,154800,114437550,33100,33100,33100,33100,0
20240902,154700,114437550,33100,33100,33100,33100,0
20240902,154600,114437550,33100,33100,33100,33100,0
20240902,154500,114437550,33100,33100,33100,33100,0
20240902,154400,114437550,33100,33100,33100,33100,0
20240902,154300,114437550,33100,33100,33100,33100,0
20240902,154200,114437550,33100,33100,33100,33100,0
20240902,154100,114437550,33100,33100,33100,33100,0
20240902,154000,114437550,33100,33100,33100,33100,0
20240902,153900,114437550,33100,33100,33100,33100,0
20240902,153800,114437550,33100,33100,33100,33100,0
20240902,153700,114437550,33100,33100,33100,33100,0
20240902,153600,114437550,33100,33100,33100,33100,0
20240902,153500,114437550,33100,33100,33100,33100,0
20240902,153400,114437550,33100,33100,33100,33100,0
20240902,153300,114437550,33100,33100,33100,33100,0
20240902,153200,114437550,33100,33100,33100,33100,0
20240902,153100,114437550,33100,33100,33100,33100,0
20240902,153000,114437550,33100,33100,33100,33100,133
20240902,152900,110035250,33200,33200,33200,33200,0
20240902,152800,110035250,33200,33200,33200,33200,0
20240902,152700,110035250,33200,33200,33200,33200,0
20240902,152600,110035250,33200,33200,33200,33200,0
20240902,152500,110035250,33200,33200,33200,33200,0
20240902,152400,110035250,33200,33200,33200,33200,0
20240902,152300,110035250,33200,33200,33200,33200,0
20240902,152200,110035250,33200,33200,33200,33200,0
20240902,152100,110035250,33200,33200,33200,33200,0
20240902,152000,110035250,33200,33200,33200,33200,0
20240902,151900,110035250,33200,33150,33200,33100,41
20240902,151800,108676400,33200,33200,33200,33100,48
20240902,151700,107086250,33100,33150,33200,33100,41
20240902,151600,105727100,33200,33150,33200,33150,18
20240902,151500,105130250,33200,33150,33200,33150,54
20240902,151400,103340050,33200,33150,33200,33150,8
20240902,151300,103074750,33200,33150,33200,33150,24
20240902,151200,102279050,33200,33150,33200,33100,42
20240902,151100,100886750,33200,33150,33200,33150,34
20240902,151000,99759550,33150,33250,33250,33150,58
20240902,150900,97836750,33200,33200,33200,33200,12
20240902,150800,97438350,33250,33200,33250,33200,11
20240902,150700,97073100,33250,33250,33250,33200,45
20240902,150600,95577050,33250,33250,33250,33250,0
20240902,150500,95577050,33250,33200,33250,33200,3
20240902,150400,95477400,33200,33250,33250,33200,9
20240902,150300,95178550,33200,33200,33250,33200,21
20240902,150200,94481300,33250,33200,33250,33200,22
20240902,150100,93750800,33250,33200,33250,33200,11
20240902,150000,93385550,33250,33250,33250,33250,0
20240902,145900,93385550,33250,33200,33250,33200,11
20240902,145800,93020300,33250,33200,33250,33200,20
20240902,145700,92356050,33250,33200,33250,33200,11
20240902,145600,91990800,33250,33250,33250,33250,0
20240902,145500,91990800,33250,33200,33250,33200,11
20240902,145400,91625550,33250,33200,33250,33200,22
20240902,145300,90895050,33250,33250,33250,33250,1
20240902,145200,90861800,33250,33250,33250,33250,0
20240902,145100,90861800,33250,33250,33250,33250,0
20240902,145000,90861800,33250,33250,33250,33250,0
20240902,144900,90861800,33250,33250,33250,33250,0
20240902,144800,90861800,33250,33250,33250,33250,1
20240902,144700,90828550,33200,33200,33200,33200,5
20240902,144600,90662550,33250,33250,33250,33250,0
20240902,144500,90662550,33250,33250,33250,33250,0
20240902,144400,90662550,33250,33250,33250,33250,5
20240902,144300,90496300,33250,33250,33250,33250,10
20240902,144200,90163800,33250,33250,33250,33250,0
20240902,144100,90163800,33250,33250,33250,33250,1
20240902,144000,90130550,33200,33200,33200,33200,6
20240902,143900,89931350,33250,33200,33250,33200,21
20240902,143800,89234100,33250,33250,33250,33250,0
20240902,143700,89234100,33250,33250,33250,33250,0
20240902,143600,89234100,33250,33250,33250,33250,0
20240902,143500,89234100,33250,33250,33250,33250,1
20240902,143400,89200850,33200,33200,33200,33200,20
20240902,143300,88536850,33250,33250,33250,33250,0
20240902,143200,88536850,33250,33250,33250,33250,0
20240902,143100,88536850,33250,33250,33250,33250,0
20240902,143000,88536850,33250,33250,33250,33250,0
20240902,142900,88536850,33250,33250,33250,33250,0
20240902,142800,88536850,33250,33250,33250,33250,3
20240902,142700,88437100,33250,33250,33250,33250,0
20240902,142600,88437100,33250,33250,33250,33250,0
20240902,142500,88437100,33250,33250,33250,33250,2
20240902,142400,88370600,33250,33250,33250,33250,0
20240902,142300,88370600,33250,33250,33250,33250,0
20240902,142200,88370600,33250,33250,33250,33250,0
20240902,142100,88370600,33250,33250,33250,33250,0
20240902,142000,88370600,33250,33250,33250,33250,0
20240902,141900,88370600,33250,33250,33250,33250,0
20240902,141800,88370600,33250,33250,33250,33250,0
20240902,141700,88370600,33250,33250,33250,33250,0
20240902,141600,88370600,33250,33250,33250,33250,0
20240902,141500,88370600,33250,33250,33250,33250,45
20240902,141400,86874350,33250,33250,33250,33250,0
20240902,141300,86874350,33250,33250,33250,33250,0
20240902,141200,86874350,33250,33200,33250,33200,7
20240902,141100,86641850,33250,33250,33250,33250,0
20240902,141000,86641850,33250,33250,33250,33250,0
20240902,140900,86641850,33250,33250,33250,33250,0
20240902,140800,86641850,33250,33250,33250,33250,0
20240902,140700,86641850,33250,33250,33250,33250,0
20240902,140600,86641850,33250,33200,33250,33200,2
20240902,140500,86575400,33250,33250,33250,33250,0
20240902,140400,86575400,33250,33250,33250,33250,0
20240902,140300,86575400,33250,33250,33250,33250,0
20240902,140200,86575400,33250,33250,33250,33250,0
20240902,140100,86575400,33250,33250,33250,33250,3
20240902,140000,86475650,33250,33250,33250,33250,4
20240902,135900,86342650,33250,33250,33250,33250,0
20240902,135800,86342650,33250,33250,33250,33250,0
20240902,135700,86342650,33250,33250,33250,33250,0
20240902,135600,86342650,33250,33250,33250,33250,0
20240902,135500,86342650,33250,33250,33250,33250,16
20240902,135400,85810650,33250,33250,33250,33250,3
20240902,135300,85710900,33250,33250,33250,33250,0
20240902,135200,85710900,33250,33250,33250,33250,0
20240902,135100,85710900,33250,33250,33250,33250,0
20240902,135000,85710900,33250,33250,33250,33250,3
20240902,134900,85611150,33250,33250,33250,33250,10
20240902,134800,85278650,33250,33250,33250,33250,2
20240902,134700,85212150,33300,33300,33300,33300,0
20240902,134600,85212150,33300,33300,33300,33300,0
20240902,134500,85212150,33300,33300,33300,33300,0
20240902,134400,85212150,33300,33300,33300,33300,0
20240902,134300,85212150,33300,33300,33300,33300,0
20240902,134200,85212150,33300,33300,33300,33300,0
20240902,134100,85212150,33300,33300,33300,33300,0
20240902,134000,85212150,33300,33300,33300,33300,0
20240902,133900,85212150,33300,33300,33300,33300,0
20240902,133800,85212150,33300,33300,33300,33300,1
20240902,133700,85178850,33300,33300,33300,33300,0
20240902,133600,85178850,33300,33300,33300,33300,0
20240902,133500,85178850,33300,33300,33300,33300,0
20240902,133400,85178850,33300,33300,33300,33300,0
20240902,133300,85178850,33300,33300,33300,33300,0
20240902,133200,85178850,33300,33300,33300,33300,10
20240902,133100,84845850,33300,33300,33300,33300,0
20240902,133000,84845850,33300,33250,33300,33250,2
20240902,132900,84779300,33300,33300,33300,33300,0
20240902,132800,84779300,33300,33250,33300,33250,4
20240902,132700,84646200,33200,33200,33200,33200,0
20240902,132600,84646200,33200,33200,33200,33200,0
20240902,132500,84646200,33200,33200,33200,33200,0
20240902,132400,84646200,33200,33200,33200,33200,1
20240902,132300,84613000,33250,33250,33250,33150,8
20240902,132200,84347200,33250,33200,33250,33200,83
20240902,132100,81590000,33250,33250,33250,33250,1
20240902,132000,81556750,33300,33300,33300,33300,0
20240902,131900,81556750,33300,33300,33300,33300,0
20240902,131800,81556750,33300,33300,33300,33300,0
20240902,131700,81556750,33300,33300,33300,33300,0
20240902,131600,81556750,33300,33300,33300,33300,0
20240902,131500,81556750,33300,33300,33300,33300,1
20240902,131400,81523450,33250,33250,33250,33250,1
20240902,131300,81490200,33250,33250,33250,33250,0
20240902,131200,81490200,33250,33250,33250,33250,0
20240902,131100,81490200,33250,33250,33250,33250,1
20240902,131000,81456950,33150,33150,33150,33150,0
20240902,130900,81456950,33150,33150,33150,33150,0
20240902,130800,81456950,33150,33200,33200,33150,30
20240902,130700,80462350,33250,33250,33250,33250,0
20240902,130600,80462350,33250,33250,33250,33250,1
20240902,130500,80429100,33250,33250,33250,33250,1
20240902,130400,80395850,33250,33250,33250,33250,2
20240902,130300,80329350,33300,33250,33300,33250,3
20240902,130200,80229550,33150,33250,33250,33150,10
20240902,130100,79897750,33300,33300,33300,33300,0
20240902,130000,79897750,33300,33300,33300,33300,0
20240902,125900,79897750,33300,33300,33300,33300,0
20240902,125800,79897750,33300,33300,33300,33300,0
20240902,125700,79897750,33300,33300,33300,33300,0
20240902,125600,79897750,33300,33300,33300,33300,0
20240902,125500,79897750,33300,33250,33300,33250,5
20240902,125400,79731450,33150,33250,33250,33150,439
20240902,125300,65175950,33300,33300,33300,33300,0
20240902,125200,65175950,33300,33300,33300,33300,0
20240902,125100,65175950,33300,33300,33300,33300,0
20240902,125000,65175950,33300,33300,33300,33300,0
20240902,124900,65175950,33300,33300,33300,33300,0
20240902,124800,65175950,33300,33300,33300,33300,0
20240902,124700,65175950,33300,33300,33300,33300,0
20240902,124600,65175950,33300,33300,33300,33300,0
20240902,124500,65175950,33300,33300,33300,33300,0
20240902,124400,65175950,33300,33300,33300,33300,0
20240902,124300,65175950,33300,33300,33300,33300,0
20240902,124200,65175950,33300,33300,33300,33300,0
20240902,124100,65175950,33300,33300,33300,33300,0
20240902,124000,65175950,33300,33300,33300,33300,0
20240902,123900,65175950,33300,33300,33300,33300,0
20240902,123800,65175950,33300,33300,33300,33300,0
20240902,123700,65175950,33300,33300,33300,33300,0
20240902,123600,65175950,33300,33300,33300,33300,0
20240902,123500,65175950,33300,33300,33300,33300,0
20240902,123400,65175950,33300,33300,33300,33300,0
20240902,123300,65175950,33300,33300,33300,33300,0
20240902,123200,65175950,33300,33300,33300,33300,0
20240902,123100,65175950,33300,33300,33300,33300,0
20240902,123000,65175950,33300,33300,33300,33300,0
20240902,122900,65175950,33300,33300,33300,33300,0
20240902,122800,65175950,33300,33300,33300,33300,0
20240902,122700,65175950,33300,33300,33300,33300,0
20240902,122600,65175950,33300,33300,33300,33300,0
20240902,122500,65175950,33300,33300,33300,33300,5
20240902,122400,65009450,33300,33300,33300,33300,0
20240902,122300,65009450,33300,33300,33300,33300,0
20240902,122200,65009450,33300,33300,33300,33300,0
20240902,122100,65009450,33300,33300,33300,33300,0
20240902,122000,65009450,33300,33300,33300,33300,0
20240902,121900,65009450,33300,33300,33300,33300,0
20240902,121800,65009450,33300,33300,33300,33300,0
20240902,121700,65009450,33300,33300,33300,33300,0
20240902,121600,65009450,33300,33250,33300,33250,4
20240902,121500,64876400,33300,33300,33300,33300,0
20240902,121400,64876400,33300,33300,33300,33300,0
20240902,121300,64876400,33300,33300,33300,33300,0
20240902,121200,64876400,33300,33300,33300,33300,0
20240902,121100,64876400,33300,33300,33300,33300,0
20240902,121000,64876400,33300,33300,33300,33300,0
20240902,120900,64876400,33300,33300,33300,33300,0
20240902,120800,64876400,33300,33300,33300,33300,0
20240902,120700,64876400,33300,33300,33300,33300,0
20240902,120600,64876400,33300,33300,33300,33300,0
20240902,120500,64876400,33300,33300,33300,33300,0
20240902,120400,64876400,33300,33300,33300,33300,0
20240902,120300,64876400,33300,33300,33300,33300,0
20240902,120200,64876400,33300,33300,33300,33300,0
20240902,120100,64876400,33300,33300,33300,33300,0
20240902,120000,64876400,33300,33300,33300,33300,58
20240902,115900,62945000,33350,33350,33350,33350,1
20240902,115800,62911650,33300,33300,33300,33300,44
20240902,115700,61446450,33300,33300,33300,33300,1
20240902,115600,61413150,33300,33300,33300,33300,0
20240902,115500,61413150,33300,33250,33300,33250,2
20240902,115400,61346600,33300,33300,33300,33300,0
20240902,115300,61346600,33300,33300,33300,33300,0
20240902,115200,61346600,33300,33300,33300,33300,0
20240902,115100,61346600,33300,33300,33300,33300,10
20240902,115000,61013600,33300,33300,33300,33300,0
20240902,114900,61013600,33300,33300,33300,33300,0
20240902,114800,61013600,33300,33300,33300,33300,0
20240902,114700,61013600,33300,33300,33300,33300,0
20240902,114600,61013600,33300,33300,33300,33300,0
20240902,114500,61013600,33300,33300,33300,33300,0
20240902,114400,61013600,33300,33300,33300,33300,0
20240902,114300,61013600,33300,33300,33300,33300,0
20240902,114200,61013600,33300,33300,33300,33300,0
20240902,114100,61013600,33300,33300,33300,33300,0
20240902,114000,61013600,33300,33300,33300,33300,0
20240902,113900,61013600,33300,33300,33300,33300,0
20240902,113800,61013600,33300,33300,33300,33300,0
20240902,113700,61013600,33300,33300,33300,33300,0
20240902,113600,61013600,33300,33300,33300,33300,0
20240902,113500,61013600,33300,33300,33300,33300,0
20240902,113400,61013600,33300,33300,33300,33300,0
20240902,113300,61013600,33300,33300,33300,33300,0
20240902,113200,61013600,33300,33300,33300,33300,0
20240902,113100,61013600,33300,33300,33300,33300,51
20240902,113000,59315300,33250,33250,33250,33250,2
20240902,112900,59248800,33250,33250,33250,33250,4
20240902,112800,59115800,33250,33250,33250,33250,0
20240902,112700,59115800,33250,33250,33250,33250,0
20240902,112600,59115800,33250,33250,33250,33250,0
20240902,112500,59115800,33250,33250,33250,33250,0
20240902,112400,59115800,33250,33250,33250,33250,0
20240902,112300,59115800,33250,33250,33250,33250,0
20240902,112200,59115800,33250,33250,33250,33250,0
20240902,112100,59115800,33250,33250,33250,33250,0
20240902,112000,59115800,33250,33250,33250,33250,300
20240902,111900,49140800,33250,33250,33250,33250,0
20240902,111800,49140800,33250,33250,33250,33250,0
20240902,111700,49140800,33250,33250,33250,33250,1
20240902,111600,49107550,33250,33250,33250,33250,1
20240902,111500,49074300,33250,33250,33250,33250,0
20240902,111400,49074300,33250,33250,33250,33250,1
20240902,111300,49041050,33300,33300,33300,33300,0
20240902,111200,49041050,33300,33300,33300,33300,0
20240902,111100,49041050,33300,33300,33300,33300,0
20240902,111000,49041050,33300,33300,33300,33300,0
20240902,110900,49041050,33300,33300,33300,33300,0
20240902,110800,49041050,33300,33300,33300,33300,0
20240902,110700,49041050,33300,33300,33300,33300,0
20240902,110600,49041050,33300,33300,33300,33300,0
20240902,110500,49041050,33300,33300,33300,33300,0
20240902,110400,49041050,33300,33300,33300,33300,0
20240902,110300,49041050,33300,33300,33300,33300,0
20240902,110200,49041050,33300,33300,33300,33300,0
20240902,110100,49041050,33300,33300,33300,33300,0
20240902,110000,49041050,33300,33300,33300,33300,0
20240902,105900,49041050,33300,33300,33300,33300,0
20240902,105800,49041050,33300,33300,33300,33300,0
20240902,105700,49041050,33300,33300,33300,33300,2
20240902,105600,48974450,33250,33200,33250,33200,55
20240902,105500,47148200,33200,33200,33200,33200,0
20240902,105400,47148200,33200,33200,33200,33200,2
20240902,105300,47081800,33200,33150,33200,33150,87
20240902,105200,44197700,33200,33200,33200,33200,0
20240902,105100,44197700,33200,33200,33200,33200,0
20240902,105000,44197700,33200,33200,33200,33200,0
20240902,104900,44197700,33200,33200,33200,33200,12
20240902,104800,43799300,33100,33100,33100,33100,0
20240902,104700,43799300,33100,33100,33100,33100,0
20240902,104600,43799300,33100,33200,33200,33100,155
20240902,104500,38659050,33200,33200,33200,33200,0
20240902,104400,38659050,33200,33250,33250,33200,203
20240902,104300,31917750,33300,33300,33300,33300,0
20240902,104200,31917750,33300,33300,33300,33300,0
20240902,104100,31917750,33300,33300,33300,33300,0
20240902,104000,31917750,33300,33300,33300,33300,0
20240902,103900,31917750,33300,33300,33300,33300,0
20240902,103800,31917750,33300,33300,33300,33300,0
20240902,103700,31917750,33300,33300,33300,33300,0
20240902,103600,31917750,33300,33300,33300,33300,0
20240902,103500,31917750,33300,33300,33300,33300,0
20240902,103400,31917750,33300,33300,33300,33300,0
20240902,103300,31917750,33300,33300,33300,33300,0
20240902,103200,31917750,33300,33300,33300,33300,0
20240902,103100,31917750,33300,33300,33300,33300,0
20240902,103000,31917750,33300,33300,33300,33300,5
20240902,102900,31751250,33300,33300,33300,33300,0
20240902,102800,31751250,33300,33300,33300,33300,0
20240902,102700,31751250,33300,33300,33300,33300,0
20240902,102600,31751250,33300,33300,33300,33300,0
20240902,102500,31751250,33300,33300,33300,33300,0
20240902,102400,31751250,33300,33300,33300,33300,1
20240902,102300,31717950,33300,33300,33300,33300,0
20240902,102200,31717950,33300,33300,33300,33300,0
20240902,102100,31717950,33300,33300,33300,33300,0
20240902,102000,31717950,33300,33300,33300,33300,0
20240902,101900,31717950,33300,33300,33300,33300,1
20240902,101800,31684650,33300,33300,33300,33300,0
20240902,101700,31684650,33300,33300,33300,33300,0
20240902,101600,31684650,33300,33300,33300,33300,5
20240902,101500,31518150,33300,33250,33300,33250,2
20240902,101400,31451600,33300,33300,33300,33300,0
20240902,101300,31451600,33300,33300,33300,33300,0
20240902,101200,31451600,33300,33300,33300,33300,0
20240902,101100,31451600,33300,33300,33300,33300,1
20240902,101000,31418300,33300,33300,33300,33300,0
20240902,100900,31418300,33300,33300,33300,33300,0
20240902,100800,31418300,33300,33300,33300,33300,0
20240902,100700,31418300,33300,33300,33300,33300,0
20240902,100600,31418300,33300,33300,33300,33300,0
20240902,100500,31418300,33300,33300,33300,33300,0
20240902,100400,31418300,33300,33300,33300,33300,0
20240902,100300,31418300,33300,33300,33300,33300,0
20240902,100200,31418300,33300,33300,33300,33300,0
20240902,100100,31418300,33300,33300,33300,33300,0
20240902,100000,31418300,33300,33300,33300,33250,3
20240902,095900,31318450,33300,33300,33300,33300,0
20240902,095800,31318450,33300,33300,33300,33300,1
20240902,095700,31285150,33200,33200,33200,33200,0
20240902,095600,31285150,33200,33200,33200,33200,1
20240902,095500,31251950,33250,33250,33250,33250,0
20240902,095400,31251950,33250,33350,33350,33250,113
20240902,095300,27492000,33400,33400,33400,33400,0
20240902,095200,27492000,33400,33350,33400,33350,156
20240902,095100,22288000,33350,33350,33350,33350,3
20240902,095000,22187950,33350,33350,33350,33350,0
20240902,094900,22187950,33350,33350,33350,33350,0
20240902,094800,22187950,33350,33350,33350,33350,0
20240902,094700,22187950,33350,33350,33350,33350,0
20240902,094600,22187950,33350,33350,33350,33350,0
20240902,094500,22187950,33350,33350,33350,33350,0
20240902,094400,22187950,33350,33350,33350,33350,35
20240902,094300,21020700,33400,33400,33400,33400,0
20240902,094200,21020700,33400,33350,33400,33350,2
20240902,094100,20953950,33400,33400,33400,33400,0
20240902,094000,20953950,33400,33400,33400,33400,0
20240902,093900,20953950,33400,33400,33400,33400,0
20240902,093800,20953950,33400,33350,33400,33350,2
20240902,093700,20887200,33400,33350,33400,33350,2
20240902,093600,20820450,33400,33350,33400,33350,7
20240902,093500,20586800,33350,33350,33350,33350,0
20240902,093400,20586800,33350,33350,33350,33350,0
20240902,093300,20586800,33350,33350,33350,33350,0
20240902,093200,20586800,33350,33350,33350,33350,4
20240902,093100,20453400,33350,33350,33350,33350,1
20240902,093000,20420050,33350,33350,33350,33350,1
20240902,092900,20386700,33300,33300,33300,33300,0
20240902,092800,20386700,33300,33250,33300,33250,2
20240902,092700,20320150,33250,33250,33250,33250,58
20240902,092600,18391650,33350,33350,33350,33350,0
20240902,092500,18391650,33350,33350,33350,33350,0
20240902,092400,18391650,33350,33350,33350,33350,0
20240902,092300,18391650,33350,33350,33350,33350,0
20240902,092200,18391650,33350,33350,33350,33350,0
20240902,092100,18391650,33350,33300,33350,33300,4
20240902,092000,18258300,33250,33250,33250,33250,1
20240902,091900,18225050,33300,33300,33300,33300,2
20240902,091800,18158450,33350,33250,33350,33250,5
20240902,091700,17991850,33350,33300,33350,33300,3
20240902,091600,17891850,33350,33200,33350,33200,95
20240902,091500,14737500,33150,33150,33150,33150,0
20240902,091400,14737500,33150,33150,33150,33150,0
20240902,091300,14737500,33150,33150,33150,33150,0
20240902,091200,14737500,33150,33150,33150,33150,10
20240902,091100,14406000,33150,33200,33200,33150,141
20240902,091000,9731800,33200,33250,33300,33200,51
20240902,090900,8037900,33350,33350,33350,33350,0
20240902,090800,8037900,33350,33300,33350,33300,99
20240902,090700,4741150,33400,33350,33400,33350,7
20240902,090600,4507650,33400,33400,33400,33400,1
20240902,090500,4474250,33350,33350,33350,33350,10
20240902,090400,4140750,33350,33350,33350,33350,15
20240902,090300,3640500,33350,33350,33350,33350,5
20240902,090200,3473750,33400,33550,33550,33350,74
20240902,090100,1002300,33500,33450,33500,33450,2
20240902,090000,935350,33450,33400,33450,33400,28