KissMeData/024900/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,190900,240448425,3710,3710,3710,3710,2813
20240924,190800,240448425,3710,3710,3710,3710,0
20240924,190700,240448425,3710,3710,3710,3710,0
20240924,190600,240448425,3710,3710,3710,3710,0
20240924,190500,240448425,3710,3710,3710,3710,0
20240924,190400,240448425,3710,3710,3710,3710,0
20240924,190300,240448425,3710,3710,3710,3710,0
20240924,190200,240448425,3710,3710,3710,3710,0
20240924,190100,240448425,3710,3710,3710,3710,0
20240924,190000,240448425,3710,3710,3710,3710,0
20240924,185900,240448425,3710,3710,3710,3710,0
20240924,185800,240448425,3710,3710,3710,3710,0
20240924,185700,240448425,3710,3710,3710,3710,0
20240924,185600,240448425,3710,3710,3710,3710,0
20240924,185500,240448425,3710,3710,3710,3710,0
20240924,185400,240448425,3710,3710,3710,3710,0
20240924,185300,240448425,3710,3710,3710,3710,0
20240924,185200,240448425,3710,3710,3710,3710,0
20240924,185100,240448425,3710,3710,3710,3710,0
20240924,185000,240448425,3710,3710,3710,3710,0
20240924,184900,240448425,3710,3710,3710,3710,0
20240924,184800,240448425,3710,3710,3710,3710,0
20240924,184700,240448425,3710,3710,3710,3710,0
20240924,184600,240448425,3710,3710,3710,3710,0
20240924,184500,240448425,3710,3710,3710,3710,0
20240924,184400,240448425,3710,3710,3710,3710,0
20240924,184300,240448425,3710,3710,3710,3710,0
20240924,184200,240448425,3710,3710,3710,3710,0
20240924,184100,240448425,3710,3710,3710,3710,0
20240924,184000,240448425,3710,3710,3710,3710,0
20240924,183900,240448425,3710,3710,3710,3710,2813
20240924,183800,240448425,3710,3710,3710,3710,0
20240924,183700,240448425,3710,3710,3710,3710,0
20240924,183600,240448425,3710,3710,3710,3710,0
20240924,183500,240448425,3710,3710,3710,3710,0
20240924,183400,240448425,3710,3710,3710,3710,0
20240924,183300,240448425,3710,3710,3710,3710,0
20240924,183200,240448425,3710,3710,3710,3710,0
20240924,183100,240448425,3710,3710,3710,3710,0
20240924,183000,240448425,3710,3710,3710,3710,0
20240924,182900,240448425,3710,3710,3710,3710,0
20240924,182800,240448425,3710,3710,3710,3710,0
20240924,182700,240448425,3710,3710,3710,3710,0
20240924,182600,240448425,3710,3710,3710,3710,0
20240924,182500,240448425,3710,3710,3710,3710,0
20240924,182400,240448425,3710,3710,3710,3710,0
20240924,182300,240448425,3710,3710,3710,3710,0
20240924,182200,240448425,3710,3710,3710,3710,0
20240924,182100,240448425,3710,3710,3710,3710,0
20240924,182000,240448425,3710,3710,3710,3710,0
20240924,181900,240448425,3710,3710,3710,3710,0
20240924,181800,240448425,3710,3710,3710,3710,0
20240924,181700,240448425,3710,3710,3710,3710,0
20240924,181600,240448425,3710,3710,3710,3710,0
20240924,181500,240448425,3710,3710,3710,3710,0
20240924,181400,240448425,3710,3710,3710,3710,0
20240924,181300,240448425,3710,3710,3710,3710,0
20240924,181200,240448425,3710,3710,3710,3710,0
20240924,181100,240448425,3710,3710,3710,3710,0
20240924,181000,240448425,3710,3710,3710,3710,0
20240924,180900,240448425,3710,3710,3710,3710,2813
20240924,180800,240448425,3710,3710,3710,3710,0
20240924,180700,240448425,3710,3710,3710,3710,0
20240924,180600,240448425,3710,3710,3710,3710,0
20240924,180500,240448425,3710,3710,3710,3710,0
20240924,180400,240448425,3710,3710,3710,3710,0
20240924,180300,240448425,3710,3710,3710,3710,0
20240924,180200,240448425,3710,3710,3710,3710,0
20240924,180100,240448425,3710,3710,3710,3710,0
20240924,180000,240448425,3710,3710,3710,3710,0
20240924,175900,240448425,3710,3710,3710,3710,0
20240924,175800,240448425,3710,3710,3710,3710,0
20240924,175700,240448425,3710,3710,3710,3710,0
20240924,175600,240448425,3710,3710,3710,3710,0
20240924,175500,240448425,3710,3710,3710,3710,0
20240924,175400,240448425,3710,3710,3710,3710,0
20240924,175300,240448425,3710,3710,3710,3710,0
20240924,175200,240448425,3710,3710,3710,3710,0
20240924,175100,240448425,3710,3710,3710,3710,0
20240924,175000,240448425,3710,3710,3710,3710,0
20240924,174900,240448425,3710,3710,3710,3710,0
20240924,174800,240448425,3710,3710,3710,3710,0
20240924,174700,240448425,3710,3710,3710,3710,0
20240924,174600,240448425,3710,3710,3710,3710,0
20240924,174500,240448425,3710,3710,3710,3710,0
20240924,174400,240448425,3710,3710,3710,3710,0
20240924,174300,240448425,3710,3710,3710,3710,0
20240924,174200,240448425,3710,3710,3710,3710,0
20240924,174100,240448425,3710,3710,3710,3710,0
20240924,174000,240448425,3710,3710,3710,3710,0
20240924,173900,240448425,3710,3710,3710,3710,2813
20240924,173800,240448425,3710,3710,3710,3710,0
20240924,173700,240448425,3710,3710,3710,3710,0
20240924,173600,240448425,3710,3710,3710,3710,0
20240924,173500,240448425,3710,3710,3710,3710,0
20240924,173400,240448425,3710,3710,3710,3710,0
20240924,173300,240448425,3710,3710,3710,3710,0
20240924,173200,240448425,3710,3710,3710,3710,0
20240924,173100,240448425,3710,3710,3710,3710,0
20240924,173000,240448425,3710,3710,3710,3710,0
20240924,172900,240448425,3710,3710,3710,3710,0
20240924,172800,240448425,3710,3710,3710,3710,0
20240924,172700,240448425,3710,3710,3710,3710,0
20240924,172600,240448425,3710,3710,3710,3710,0
20240924,172500,240448425,3710,3710,3710,3710,0
20240924,172400,240448425,3710,3710,3710,3710,0
20240924,172300,240448425,3710,3710,3710,3710,0
20240924,172200,240448425,3710,3710,3710,3710,0
20240924,172100,240448425,3710,3710,3710,3710,0
20240924,172000,240448425,3710,3710,3710,3710,0
20240924,171900,240448425,3710,3710,3710,3710,0
20240924,171800,240448425,3710,3710,3710,3710,0
20240924,171700,240448425,3710,3710,3710,3710,0
20240924,171600,240448425,3710,3710,3710,3710,0
20240924,171500,240448425,3710,3710,3710,3710,0
20240924,171400,240448425,3710,3710,3710,3710,0
20240924,171300,240448425,3710,3710,3710,3710,0
20240924,171200,240448425,3710,3710,3710,3710,0
20240924,171100,240448425,3710,3710,3710,3710,0
20240924,171000,240448425,3710,3710,3710,3710,0
20240924,170900,240448425,3710,3710,3710,3710,2813
20240924,170800,240448425,3710,3710,3710,3710,0
20240924,170700,240448425,3710,3710,3710,3710,0
20240924,170600,240448425,3710,3710,3710,3710,0
20240924,170500,240448425,3710,3710,3710,3710,0
20240924,170400,240448425,3710,3710,3710,3710,0
20240924,170300,240448425,3710,3710,3710,3710,0
20240924,170200,240448425,3710,3710,3710,3710,0
20240924,170100,240448425,3710,3710,3710,3710,0
20240924,170000,240448425,3710,3710,3710,3710,0
20240924,165900,240448425,3710,3710,3710,3710,0
20240924,165800,240448425,3710,3710,3710,3710,0
20240924,165700,240448425,3710,3710,3710,3710,0
20240924,165600,240448425,3710,3710,3710,3710,0
20240924,165500,240448425,3710,3710,3710,3710,0
20240924,165400,240448425,3710,3710,3710,3710,0
20240924,165300,240448425,3710,3710,3710,3710,0
20240924,165200,240448425,3710,3710,3710,3710,0
20240924,165100,240448425,3710,3710,3710,3710,0
20240924,165000,240448425,3710,3710,3710,3710,0
20240924,164900,240448425,3710,3710,3710,3710,0
20240924,164800,240448425,3710,3710,3710,3710,0
20240924,164700,240448425,3710,3710,3710,3710,0
20240924,164600,240448425,3710,3710,3710,3710,0
20240924,164500,240448425,3710,3710,3710,3710,0
20240924,164400,240448425,3710,3710,3710,3710,0
20240924,164300,240448425,3710,3710,3710,3710,0
20240924,164200,240448425,3710,3710,3710,3710,0
20240924,164100,240448425,3710,3710,3710,3710,0
20240924,164000,240448425,3710,3710,3710,3710,0
20240924,163900,240448425,3710,3710,3710,3710,2813
20240924,163800,240448425,3710,3710,3710,3710,0
20240924,163700,240448425,3710,3710,3710,3710,0
20240924,163600,240448425,3710,3710,3710,3710,0
20240924,163500,240448425,3710,3710,3710,3710,0
20240924,163400,240448425,3710,3710,3710,3710,0
20240924,163300,240448425,3710,3710,3710,3710,0
20240924,163200,240448425,3710,3710,3710,3710,0
20240924,163100,240448425,3710,3710,3710,3710,0
20240924,163000,240448425,3710,3710,3710,3710,0
20240924,162900,240448425,3710,3710,3710,3710,0
20240924,162800,240448425,3710,3710,3710,3710,0
20240924,162700,240448425,3710,3710,3710,3710,0
20240924,162600,240448425,3710,3710,3710,3710,0
20240924,162500,240448425,3710,3710,3710,3710,0
20240924,162400,240448425,3710,3710,3710,3710,0
20240924,162300,240448425,3710,3710,3710,3710,0
20240924,162200,240448425,3710,3710,3710,3710,0
20240924,162100,240448425,3710,3710,3710,3710,0
20240924,162000,240448425,3710,3710,3710,3710,0
20240924,161900,240448425,3710,3710,3710,3710,0
20240924,161800,240448425,3710,3710,3710,3710,0
20240924,161700,240448425,3710,3710,3710,3710,0
20240924,161600,240448425,3710,3710,3710,3710,0
20240924,161500,240448425,3710,3710,3710,3710,0
20240924,161400,240448425,3710,3710,3710,3710,0
20240924,161300,240448425,3710,3710,3710,3710,0
20240924,161200,240448425,3710,3710,3710,3710,0
20240924,161100,240448425,3710,3710,3710,3710,0
20240924,161000,240448425,3710,3710,3710,3710,0
20240924,160900,240448425,3710,3710,3710,3710,2813
20240924,160800,240448425,3710,3710,3710,3710,0
20240924,160700,240448425,3710,3710,3710,3710,0
20240924,160600,240448425,3710,3710,3710,3710,0
20240924,160500,240448425,3710,3710,3710,3710,0
20240924,160400,240448425,3710,3710,3710,3710,0
20240924,160300,240448425,3710,3710,3710,3710,0
20240924,160200,240448425,3710,3710,3710,3710,0
20240924,160100,240448425,3710,3710,3710,3710,0
20240924,160000,240448425,3710,3710,3710,3710,0
20240924,155900,240448425,3710,3710,3710,3710,0
20240924,155800,240448425,3710,3710,3710,3710,0
20240924,155700,240448425,3710,3710,3710,3710,0
20240924,155600,240448425,3710,3710,3710,3710,0
20240924,155500,240448425,3710,3710,3710,3710,0
20240924,155400,240448425,3710,3710,3710,3710,0
20240924,155300,240448425,3710,3710,3710,3710,0
20240924,155200,240448425,3710,3710,3710,3710,0
20240924,155100,240448425,3710,3710,3710,3710,0
20240924,155000,240448425,3710,3710,3710,3710,0
20240924,154900,240448425,3710,3710,3710,3710,0
20240924,154800,240448425,3710,3710,3710,3710,0
20240924,154700,240448425,3710,3710,3710,3710,0
20240924,154600,240448425,3710,3710,3710,3710,0
20240924,154500,240448425,3710,3710,3710,3710,0
20240924,154400,240448425,3710,3710,3710,3710,0
20240924,154300,240448425,3710,3710,3710,3710,0
20240924,154200,240448425,3710,3710,3710,3710,0
20240924,154100,240448425,3710,3710,3710,3710,0
20240924,154000,240448425,3710,3710,3710,3710,0
20240924,153900,240448425,3710,3710,3710,3710,2813
20240924,153800,240448425,3710,3710,3710,3710,0
20240924,153700,240448425,3710,3710,3710,3710,0
20240924,153600,240448425,3710,3710,3710,3710,0
20240924,153500,240448425,3710,3710,3710,3710,0
20240924,153400,240448425,3710,3710,3710,3710,0
20240924,153300,240448425,3710,3710,3710,3710,0
20240924,153200,240448425,3710,3710,3710,3710,0
20240924,153100,240448425,3710,3710,3710,3710,0
20240924,153000,240448425,3710,3710,3710,3710,2813
20240924,152900,230012195,3715,3715,3715,3715,0
20240924,152800,230012195,3715,3715,3715,3715,0
20240924,152700,230012195,3715,3715,3715,3715,0
20240924,152600,230012195,3715,3715,3715,3715,0
20240924,152500,230012195,3715,3715,3715,3715,0
20240924,152400,230012195,3715,3715,3715,3715,0
20240924,152300,230012195,3715,3715,3715,3715,0
20240924,152200,230012195,3715,3715,3715,3715,0
20240924,152100,230012195,3715,3715,3715,3715,0
20240924,152000,230012195,3715,3715,3715,3715,0
20240924,151900,230012195,3715,3710,3715,3710,3
20240924,151800,230001055,3710,3715,3715,3710,126
20240924,151700,229532970,3715,3710,3715,3710,26
20240924,151600,229436415,3710,3710,3710,3710,0
20240924,151500,229436415,3710,3710,3710,3710,0
20240924,151400,229436415,3710,3710,3710,3710,15
20240924,151300,229380765,3710,3710,3715,3710,428
20240924,151200,227792870,3710,3710,3710,3710,4
20240924,151100,227778030,3710,3710,3710,3710,103
20240924,151000,227395900,3710,3715,3715,3710,16
20240924,150900,227336535,3710,3710,3710,3710,2
20240924,150800,227329115,3715,3710,3715,3710,2
20240924,150700,227321690,3710,3710,3710,3710,30
20240924,150600,227210390,3715,3710,3715,3710,20
20240924,150500,227136185,3715,3710,3715,3710,939
20240924,150400,223652490,3710,3710,3710,3710,272
20240924,150300,222643370,3715,3710,3715,3710,22
20240924,150200,222561715,3710,3710,3710,3710,20
20240924,150100,222487515,3710,3710,3710,3710,45
20240924,150000,222320565,3710,3710,3715,3710,41
20240924,145900,222168405,3715,3715,3715,3710,417
20240924,145800,220619460,3710,3710,3710,3710,19
20240924,145700,220548970,3710,3705,3715,3705,1283
20240924,145600,215788400,3695,3695,3695,3695,0
20240924,145500,215788400,3695,3695,3695,3695,158
20240924,145400,215204590,3710,3710,3710,3710,1
20240924,145300,215200880,3705,3705,3705,3705,209
20240924,145200,214426535,3705,3705,3705,3705,0
20240924,145100,214426535,3705,3705,3705,3705,0
20240924,145000,214426535,3705,3705,3705,3705,1
20240924,144900,214422830,3700,3700,3700,3700,0
20240924,144800,214422830,3700,3700,3700,3700,0
20240924,144700,214422830,3700,3700,3700,3700,0
20240924,144600,214422830,3700,3700,3700,3700,0
20240924,144500,214422830,3700,3700,3700,3700,0
20240924,144400,214422830,3700,3700,3700,3700,0
20240924,144300,214422830,3700,3700,3700,3700,10
20240924,144200,214385830,3705,3705,3705,3705,0
20240924,144100,214385830,3705,3705,3705,3705,100
20240924,144000,214015330,3705,3705,3705,3705,0
20240924,143900,214015330,3705,3700,3705,3700,3748
20240924,143800,200144915,3700,3700,3700,3700,0
20240924,143700,200144915,3700,3700,3700,3700,0
20240924,143600,200144915,3700,3700,3700,3700,0
20240924,143500,200144915,3700,3700,3700,3700,0
20240924,143400,200144915,3700,3700,3700,3700,0
20240924,143300,200144915,3700,3700,3700,3700,27
20240924,143200,200045015,3700,3700,3700,3700,0
20240924,143100,200045015,3700,3700,3700,3700,0
20240924,143000,200045015,3700,3700,3700,3700,15
20240924,142900,199989515,3695,3695,3695,3695,419
20240924,142800,198441310,3695,3695,3695,3695,0
20240924,142700,198441310,3695,3695,3695,3695,1
20240924,142600,198437615,3680,3680,3680,3680,0
20240924,142500,198437615,3680,3680,3680,3680,0
20240924,142400,198437615,3680,3680,3680,3680,0
20240924,142300,198437615,3680,3680,3680,3680,272
20240924,142200,197436655,3695,3695,3695,3695,1
20240924,142100,197432960,3695,3695,3695,3695,0
20240924,142000,197432960,3695,3695,3695,3695,0
20240924,141900,197432960,3695,3695,3695,3695,0
20240924,141800,197432960,3695,3695,3695,3695,0
20240924,141700,197432960,3695,3695,3695,3695,0
20240924,141600,197432960,3695,3695,3695,3695,1
20240924,141500,197429265,3680,3680,3680,3680,0
20240924,141400,197429265,3680,3680,3680,3680,0
20240924,141300,197429265,3680,3680,3680,3680,0
20240924,141200,197429265,3680,3680,3680,3680,1
20240924,141100,197425585,3700,3695,3700,3695,1531
20240924,141000,191767725,3695,3695,3695,3695,0
20240924,140900,191767725,3695,3695,3695,3695,0
20240924,140800,191767725,3695,3695,3695,3695,0
20240924,140700,191767725,3695,3695,3695,3695,0
20240924,140600,191767725,3695,3695,3695,3695,0
20240924,140500,191767725,3695,3695,3695,3695,1
20240924,140400,191764030,3690,3690,3690,3690,160
20240924,140300,191173630,3690,3690,3690,3690,0
20240924,140200,191173630,3690,3690,3690,3690,0
20240924,140100,191173630,3690,3690,3690,3690,0
20240924,140000,191173630,3690,3690,3690,3690,1
20240924,135900,191169940,3690,3690,3690,3690,0
20240924,135800,191169940,3690,3690,3690,3690,0
20240924,135700,191169940,3690,3690,3690,3690,5
20240924,135600,191151490,3690,3690,3690,3690,0
20240924,135500,191151490,3690,3690,3690,3690,0
20240924,135400,191151490,3690,3690,3690,3690,0
20240924,135300,191151490,3690,3675,3690,3675,106
20240924,135200,190761905,3675,3675,3675,3675,0
20240924,135100,190761905,3675,3685,3685,3675,104
20240924,135000,190379675,3685,3685,3685,3685,0
20240924,134900,190379675,3685,3685,3685,3685,5806
20240924,134800,168984565,3685,3685,3685,3685,0
20240924,134700,168984565,3685,3685,3685,3685,0
20240924,134600,168984565,3685,3685,3685,3685,3
20240924,134500,168973510,3685,3685,3685,3685,0
20240924,134400,168973510,3685,3685,3685,3685,0
20240924,134300,168973510,3685,3685,3685,3685,0
20240924,134200,168973510,3685,3685,3685,3685,0
20240924,134100,168973510,3685,3685,3685,3685,0
20240924,134000,168973510,3685,3685,3685,3685,1
20240924,133900,168969825,3670,3685,3685,3670,126
20240924,133800,168507390,3670,3670,3670,3670,0
20240924,133700,168507390,3670,3685,3685,3670,349
20240924,133600,167225075,3685,3685,3685,3685,3
20240924,133500,167214020,3685,3685,3685,3685,2
20240924,133400,167206650,3685,3685,3685,3685,0
20240924,133300,167206650,3685,3685,3685,3685,50
20240924,133200,167022400,3685,3685,3685,3685,1
20240924,133100,167018715,3685,3685,3685,3685,0
20240924,133000,167018715,3685,3685,3685,3685,1
20240924,132900,167015030,3675,3685,3685,3675,27
20240924,132800,166915795,3670,3670,3670,3670,0
20240924,132700,166915795,3670,3670,3670,3670,0
20240924,132600,166915795,3670,3670,3670,3670,0
20240924,132500,166915795,3670,3670,3670,3670,0
20240924,132400,166915795,3670,3670,3670,3670,0
20240924,132300,166915795,3670,3670,3670,3670,0
20240924,132200,166915795,3670,3670,3670,3670,0
20240924,132100,166915795,3670,3670,3670,3670,0
20240924,132000,166915795,3670,3670,3670,3670,0
20240924,131900,166915795,3670,3670,3670,3670,0
20240924,131800,166915795,3670,3670,3670,3670,0
20240924,131700,166915795,3670,3670,3670,3670,0
20240924,131600,166915795,3670,3670,3670,3670,0
20240924,131500,166915795,3670,3670,3670,3670,0
20240924,131400,166915795,3670,3670,3670,3670,0
20240924,131300,166915795,3670,3670,3670,3670,6
20240924,131200,166893775,3685,3685,3685,3685,0
20240924,131100,166893775,3685,3685,3685,3685,500
20240924,131000,165051275,3675,3675,3675,3675,138
20240924,130900,164544125,3675,3675,3675,3675,1232
20240924,130800,160016525,3680,3680,3680,3680,119
20240924,130700,159578605,3680,3685,3685,3680,2417
20240924,130600,150681915,3685,3685,3685,3685,0
20240924,130500,150681915,3685,3695,3695,3685,1879
20240924,130400,143748865,3695,3695,3695,3695,0
20240924,130300,143748865,3695,3695,3695,3695,0
20240924,130200,143748865,3695,3695,3695,3695,0
20240924,130100,143748865,3695,3695,3695,3695,0
20240924,130000,143748865,3695,3695,3695,3695,1
20240924,125900,143745170,3690,3690,3690,3690,0
20240924,125800,143745170,3690,3695,3695,3690,375
20240924,125700,142359720,3690,3690,3690,3690,226
20240924,125600,141525780,3695,3695,3695,3695,54
20240924,125500,141326250,3695,3695,3695,3695,0
20240924,125400,141326250,3695,3695,3695,3695,222
20240924,125300,140505960,3695,3695,3695,3695,0
20240924,125200,140505960,3695,3695,3695,3695,0
20240924,125100,140505960,3695,3695,3695,3695,0
20240924,125000,140505960,3695,3695,3695,3695,0
20240924,124900,140505960,3695,3695,3695,3695,0
20240924,124800,140505960,3695,3695,3695,3695,0
20240924,124700,140505960,3695,3695,3695,3695,1
20240924,124600,140502265,3690,3690,3690,3690,0
20240924,124500,140502265,3690,3690,3690,3690,187
20240924,124400,139812235,3690,3690,3690,3690,1270
20240924,124300,135125935,3690,3690,3690,3690,0
20240924,124200,135125935,3690,3690,3690,3690,0
20240924,124100,135125935,3690,3690,3690,3690,0
20240924,124000,135125935,3690,3690,3690,3690,0
20240924,123900,135125935,3690,3690,3690,3690,0
20240924,123800,135125935,3690,3690,3690,3690,10
20240924,123700,135089035,3690,3690,3690,3690,300
20240924,123600,133982035,3690,3690,3690,3690,0
20240924,123500,133982035,3690,3690,3690,3690,1
20240924,123400,133978345,3680,3680,3680,3680,0
20240924,123300,133978345,3680,3680,3680,3680,0
20240924,123200,133978345,3680,3680,3680,3680,0
20240924,123100,133978345,3680,3690,3690,3680,411
20240924,123000,132462285,3690,3690,3690,3690,0
20240924,122900,132462285,3690,3690,3690,3690,4
20240924,122800,132447525,3690,3690,3690,3690,1
20240924,122700,132443835,3685,3685,3685,3685,1
20240924,122600,132440150,3680,3680,3680,3680,22
20240924,122500,132359190,3680,3680,3680,3680,0
20240924,122400,132359190,3680,3680,3680,3680,0
20240924,122300,132359190,3680,3685,3685,3680,157
20240924,122200,131780745,3685,3685,3685,3685,0
20240924,122100,131780745,3685,3685,3685,3685,0
20240924,122000,131780745,3685,3685,3685,3685,0
20240924,121900,131780745,3685,3685,3685,3685,0
20240924,121800,131780745,3685,3685,3685,3685,0
20240924,121700,131780745,3685,3685,3685,3685,0
20240924,121600,131780745,3685,3685,3685,3685,1
20240924,121500,131777060,3690,3690,3690,3690,0
20240924,121400,131777060,3690,3690,3690,3690,5
20240924,121300,131758610,3685,3685,3685,3685,0
20240924,121200,131758610,3685,3685,3685,3685,1
20240924,121100,131754925,3685,3685,3685,3685,1
20240924,121000,131751240,3680,3685,3685,3680,27
20240924,120900,131651785,3685,3685,3685,3685,0
20240924,120800,131651785,3685,3690,3690,3685,375
20240924,120700,130269810,3690,3690,3690,3690,2
20240924,120600,130262430,3690,3690,3690,3690,0
20240924,120500,130262430,3690,3685,3690,3685,627
20240924,120400,127951930,3685,3685,3685,3685,0
20240924,120300,127951930,3685,3685,3685,3685,0
20240924,120200,127951930,3685,3685,3685,3685,0
20240924,120100,127951930,3685,3685,3685,3685,0
20240924,120000,127951930,3685,3685,3685,3685,0
20240924,115900,127951930,3685,3685,3685,3685,0
20240924,115800,127951930,3685,3685,3685,3685,0
20240924,115700,127951930,3685,3685,3685,3685,4
20240924,115600,127937190,3685,3685,3685,3685,0
20240924,115500,127937190,3685,3685,3685,3685,0
20240924,115400,127937190,3685,3685,3685,3685,0
20240924,115300,127937190,3685,3685,3685,3685,6
20240924,115200,127915080,3680,3680,3680,3680,0
20240924,115100,127915080,3680,3680,3680,3680,3159
20240924,115000,116289960,3680,3680,3680,3680,0
20240924,114900,116289960,3680,3680,3680,3680,0
20240924,114800,116289960,3680,3680,3680,3680,0
20240924,114700,116289960,3680,3680,3680,3680,0
20240924,114600,116289960,3680,3680,3680,3680,0
20240924,114500,116289960,3680,3680,3680,3680,0
20240924,114400,116289960,3680,3680,3680,3680,0
20240924,114300,116289960,3680,3680,3680,3680,2
20240924,114200,116282600,3675,3675,3675,3675,336
20240924,114100,115047800,3675,3675,3675,3675,200
20240924,114000,114312800,3675,3675,3675,3675,0
20240924,113900,114312800,3675,3675,3675,3675,0
20240924,113800,114312800,3675,3675,3675,3675,0
20240924,113700,114312800,3675,3675,3675,3675,0
20240924,113600,114312800,3675,3675,3680,3675,51
20240924,113500,114125370,3680,3680,3680,3680,0
20240924,113400,114125370,3680,3680,3680,3680,0
20240924,113300,114125370,3680,3680,3680,3680,0
20240924,113200,114125370,3680,3680,3680,3680,0
20240924,113100,114125370,3680,3680,3680,3680,12
20240924,113000,114081210,3680,3680,3680,3680,10
20240924,112900,114044410,3685,3685,3685,3685,17
20240924,112800,113981765,3675,3675,3675,3675,0
20240924,112700,113981765,3675,3675,3675,3675,10
20240924,112600,113945015,3675,3675,3675,3675,0
20240924,112500,113945015,3675,3675,3675,3675,0
20240924,112400,113945015,3675,3675,3675,3675,0
20240924,112300,113945015,3675,3675,3675,3675,50
20240924,112200,113761265,3675,3675,3675,3675,100
20240924,112100,113393765,3675,3675,3675,3675,0
20240924,112000,113393765,3675,3675,3675,3675,0
20240924,111900,113393765,3675,3675,3675,3675,271
20240924,111800,112397840,3680,3680,3680,3680,747
20240924,111700,109648880,3680,3680,3680,3680,80
20240924,111600,109354480,3670,3670,3670,3670,3
20240924,111500,109343470,3670,3670,3670,3670,100
20240924,111400,108976470,3670,3670,3670,3670,0
20240924,111300,108976470,3670,3670,3670,3670,0
20240924,111200,108976470,3670,3670,3670,3670,0
20240924,111100,108976470,3670,3670,3670,3670,0
20240924,111000,108976470,3670,3670,3670,3670,590
20240924,110900,106811170,3680,3680,3680,3680,0
20240924,110800,106811170,3680,3680,3680,3680,0
20240924,110700,106811170,3680,3680,3680,3680,17
20240924,110600,106748610,3680,3680,3680,3680,2
20240924,110500,106741250,3675,3675,3675,3675,0
20240924,110400,106741250,3675,3675,3675,3675,0
20240924,110300,106741250,3675,3675,3675,3675,503
20240924,110200,104892725,3675,3675,3675,3675,103
20240924,110100,104514200,3660,3660,3660,3660,0
20240924,110000,104514200,3660,3660,3660,3660,0
20240924,105900,104514200,3660,3665,3665,3660,35
20240924,105800,104386095,3665,3665,3665,3665,0
20240924,105700,104386095,3665,3675,3675,3665,367
20240924,105600,103039610,3680,3680,3680,3680,0
20240924,105500,103039610,3680,3680,3680,3680,1
20240924,105400,103035930,3675,3675,3675,3675,0
20240924,105300,103035930,3675,3675,3675,3675,11
20240924,105200,102995505,3675,3680,3680,3675,56
20240924,105100,102789695,3680,3685,3685,3680,116
20240924,105000,102362745,3670,3670,3670,3670,0
20240924,104900,102362745,3670,3670,3670,3670,0
20240924,104800,102362745,3670,3680,3680,3670,3000
20240924,104700,91350195,3690,3690,3690,3690,0
20240924,104600,91350195,3690,3690,3690,3690,0
20240924,104500,91350195,3690,3690,3690,3690,1
20240924,104400,91346505,3690,3690,3690,3690,0
20240924,104300,91346505,3690,3690,3690,3690,20
20240924,104200,91272705,3675,3675,3675,3675,0
20240924,104100,91272705,3675,3675,3675,3675,20
20240924,104000,91199205,3675,3675,3675,3675,220
20240924,103900,90390705,3675,3675,3675,3675,0
20240924,103800,90390705,3675,3675,3675,3675,124
20240924,103700,89935005,3675,3685,3685,3675,5728
20240924,103600,68852640,3685,3685,3685,3685,659
20240924,103500,66424225,3685,3685,3685,3685,0
20240924,103400,66424225,3685,3685,3685,3685,95
20240924,103300,66074150,3690,3690,3690,3690,0
20240924,103200,66074150,3690,3690,3690,3690,0
20240924,103100,66074150,3690,3690,3690,3690,2587
20240924,103000,56528120,3700,3700,3700,3700,1181
20240924,102900,52158420,3700,3700,3700,3700,10
20240924,102800,52121420,3700,3700,3700,3700,10
20240924,102700,52084420,3700,3700,3700,3700,2
20240924,102600,52077020,3685,3695,3695,3685,3110
20240924,102500,40599910,3700,3695,3700,3695,36
20240924,102400,40466735,3695,3695,3695,3695,3
20240924,102300,40455650,3690,3690,3690,3690,0
20240924,102200,40455650,3690,3690,3690,3690,0
20240924,102100,40455650,3690,3690,3690,3690,0
20240924,102000,40455650,3690,3690,3690,3690,0
20240924,101900,40455650,3690,3690,3690,3690,0
20240924,101800,40455650,3690,3695,3695,3690,1597
20240924,101700,34558560,3695,3695,3695,3695,3
20240924,101600,34547475,3690,3690,3690,3690,0
20240924,101500,34547475,3690,3690,3690,3690,0
20240924,101400,34547475,3690,3690,3690,3690,0
20240924,101300,34547475,3690,3690,3690,3690,0
20240924,101200,34547475,3690,3690,3690,3690,0
20240924,101100,34547475,3690,3690,3690,3690,1107
20240924,101000,30462645,3690,3695,3695,3690,1200
20240924,100900,26029235,3690,3690,3690,3690,0
20240924,100800,26029235,3690,3690,3690,3690,1
20240924,100700,26025545,3700,3700,3700,3700,110
20240924,100600,25618545,3700,3700,3700,3700,900
20240924,100500,22288545,3700,3700,3700,3700,28
20240924,100400,22184945,3700,3700,3700,3700,2
20240924,100300,22177545,3700,3700,3700,3700,0
20240924,100200,22177545,3700,3700,3700,3700,3
20240924,100100,22166445,3700,3700,3700,3700,0
20240924,100000,22166445,3700,3700,3700,3700,1
20240924,095900,22162745,3700,3700,3700,3700,10
20240924,095800,22125745,3700,3700,3700,3700,10
20240924,095700,22088745,3700,3700,3700,3700,0
20240924,095600,22088745,3700,3700,3700,3700,0
20240924,095500,22088745,3700,3700,3700,3700,4
20240924,095400,22073945,3690,3700,3700,3690,1256
20240924,095300,17427605,3690,3690,3690,3690,0
20240924,095200,17427605,3690,3690,3690,3690,0
20240924,095100,17427605,3690,3690,3690,3685,96
20240924,095000,17073390,3700,3700,3700,3700,6
20240924,094900,17051190,3700,3700,3700,3700,0
20240924,094800,17051190,3700,3700,3700,3700,1
20240924,094700,17047490,3700,3700,3700,3700,28
20240924,094600,16943890,3700,3700,3700,3700,0
20240924,094500,16943890,3700,3700,3700,3700,2
20240924,094400,16936490,3700,3695,3700,3695,10
20240924,094300,16899510,3700,3700,3700,3700,0
20240924,094200,16899510,3700,3700,3700,3700,0
20240924,094100,16899510,3700,3700,3700,3700,0
20240924,094000,16899510,3700,3700,3700,3700,0
20240924,093900,16899510,3700,3700,3700,3700,0
20240924,093800,16899510,3700,3700,3700,3700,0
20240924,093700,16899510,3700,3700,3700,3700,7
20240924,093600,16873610,3700,3700,3700,3700,0
20240924,093500,16873610,3700,3700,3700,3700,1
20240924,093400,16869910,3700,3700,3700,3700,981
20240924,093300,13240210,3705,3700,3705,3700,23
20240924,093200,13155095,3700,3700,3700,3700,210
20240924,093100,12378095,3705,3705,3705,3705,0
20240924,093000,12378095,3705,3705,3705,3705,0
20240924,092900,12378095,3705,3705,3705,3705,0
20240924,092800,12378095,3705,3705,3705,3705,0
20240924,092700,12378095,3705,3705,3705,3705,1
20240924,092600,12374390,3705,3705,3705,3705,1
20240924,092500,12370685,3700,3690,3700,3690,601
20240924,092400,10152985,3690,3690,3690,3690,0
20240924,092300,10152985,3690,3690,3690,3690,420
20240924,092200,8603185,3700,3700,3700,3700,55
20240924,092100,8399685,3700,3700,3700,3700,2
20240924,092000,8392285,3705,3710,3710,3705,21
20240924,091900,8314380,3705,3705,3705,3690,157
20240924,091800,7733635,3715,3715,3715,3715,0
20240924,091700,7733635,3715,3715,3715,3715,0
20240924,091600,7733635,3715,3715,3715,3715,0
20240924,091500,7733635,3715,3715,3715,3715,1
20240924,091400,7729920,3710,3715,3715,3710,600
20240924,091300,5501420,3715,3710,3715,3710,17
20240924,091200,5438345,3715,3715,3715,3715,0
20240924,091100,5438345,3715,3705,3715,3705,139
20240924,091000,4922175,3705,3695,3705,3695,240
20240924,090900,4035025,3705,3700,3705,3700,122
20240924,090800,3583615,3700,3690,3700,3690,30
20240924,090700,3472880,3690,3695,3695,3690,104
20240924,090600,3088885,3700,3700,3700,3700,1
20240924,090500,3085185,3700,3695,3700,3695,56
20240924,090400,2878250,3695,3690,3695,3690,44
20240924,090300,2715840,3690,3690,3690,3690,1
20240924,090200,2712150,3675,3675,3675,3675,0
20240924,090100,2712150,3675,3675,3675,3675,305
20240924,090000,1591275,3675,3675,3675,3675,433