KissMeData/024900/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,190900,287302615,3805,3805,3805,3805,4570
20240926,190800,287302615,3805,3805,3805,3805,0
20240926,190700,287302615,3805,3805,3805,3805,0
20240926,190600,287302615,3805,3805,3805,3805,0
20240926,190500,287302615,3805,3805,3805,3805,0
20240926,190400,287302615,3805,3805,3805,3805,0
20240926,190300,287302615,3805,3805,3805,3805,0
20240926,190200,287302615,3805,3805,3805,3805,0
20240926,190100,287302615,3805,3805,3805,3805,0
20240926,190000,287302615,3805,3805,3805,3805,0
20240926,185900,287302615,3805,3805,3805,3805,0
20240926,185800,287302615,3805,3805,3805,3805,0
20240926,185700,287302615,3805,3805,3805,3805,0
20240926,185600,287302615,3805,3805,3805,3805,0
20240926,185500,287302615,3805,3805,3805,3805,0
20240926,185400,287302615,3805,3805,3805,3805,0
20240926,185300,287302615,3805,3805,3805,3805,0
20240926,185200,287302615,3805,3805,3805,3805,0
20240926,185100,287302615,3805,3805,3805,3805,0
20240926,185000,287302615,3805,3805,3805,3805,0
20240926,184900,287302615,3805,3805,3805,3805,0
20240926,184800,287302615,3805,3805,3805,3805,0
20240926,184700,287302615,3805,3805,3805,3805,0
20240926,184600,287302615,3805,3805,3805,3805,0
20240926,184500,287302615,3805,3805,3805,3805,0
20240926,184400,287302615,3805,3805,3805,3805,0
20240926,184300,287302615,3805,3805,3805,3805,0
20240926,184200,287302615,3805,3805,3805,3805,0
20240926,184100,287302615,3805,3805,3805,3805,0
20240926,184000,287302615,3805,3805,3805,3805,0
20240926,183900,287302615,3805,3805,3805,3805,4570
20240926,183800,287302615,3805,3805,3805,3805,0
20240926,183700,287302615,3805,3805,3805,3805,0
20240926,183600,287302615,3805,3805,3805,3805,0
20240926,183500,287302615,3805,3805,3805,3805,0
20240926,183400,287302615,3805,3805,3805,3805,0
20240926,183300,287302615,3805,3805,3805,3805,0
20240926,183200,287302615,3805,3805,3805,3805,0
20240926,183100,287302615,3805,3805,3805,3805,0
20240926,183000,287302615,3805,3805,3805,3805,0
20240926,182900,287302615,3805,3805,3805,3805,0
20240926,182800,287302615,3805,3805,3805,3805,0
20240926,182700,287302615,3805,3805,3805,3805,0
20240926,182600,287302615,3805,3805,3805,3805,0
20240926,182500,287302615,3805,3805,3805,3805,0
20240926,182400,287302615,3805,3805,3805,3805,0
20240926,182300,287302615,3805,3805,3805,3805,0
20240926,182200,287302615,3805,3805,3805,3805,0
20240926,182100,287302615,3805,3805,3805,3805,0
20240926,182000,287302615,3805,3805,3805,3805,0
20240926,181900,287302615,3805,3805,3805,3805,0
20240926,181800,287302615,3805,3805,3805,3805,0
20240926,181700,287302615,3805,3805,3805,3805,0
20240926,181600,287302615,3805,3805,3805,3805,0
20240926,181500,287302615,3805,3805,3805,3805,0
20240926,181400,287302615,3805,3805,3805,3805,0
20240926,181300,287302615,3805,3805,3805,3805,0
20240926,181200,287302615,3805,3805,3805,3805,0
20240926,181100,287302615,3805,3805,3805,3805,0
20240926,181000,287302615,3805,3805,3805,3805,0
20240926,180900,287302615,3805,3805,3805,3805,4570
20240926,180800,287302615,3805,3805,3805,3805,0
20240926,180700,287302615,3805,3805,3805,3805,0
20240926,180600,287302615,3805,3805,3805,3805,0
20240926,180500,287302615,3805,3805,3805,3805,0
20240926,180400,287302615,3805,3805,3805,3805,0
20240926,180300,287302615,3805,3805,3805,3805,0
20240926,180200,287302615,3805,3805,3805,3805,0
20240926,180100,287302615,3805,3805,3805,3805,0
20240926,180000,287302615,3805,3805,3805,3805,0
20240926,175900,287302615,3805,3805,3805,3805,0
20240926,175800,287302615,3805,3805,3805,3805,0
20240926,175700,287302615,3805,3805,3805,3805,0
20240926,175600,287302615,3805,3805,3805,3805,0
20240926,175500,287302615,3805,3805,3805,3805,0
20240926,175400,287302615,3805,3805,3805,3805,0
20240926,175300,287302615,3805,3805,3805,3805,0
20240926,175200,287302615,3805,3805,3805,3805,0
20240926,175100,287302615,3805,3805,3805,3805,0
20240926,175000,287302615,3805,3805,3805,3805,0
20240926,174900,287302615,3805,3805,3805,3805,0
20240926,174800,287302615,3805,3805,3805,3805,0
20240926,174700,287302615,3805,3805,3805,3805,0
20240926,174600,287302615,3805,3805,3805,3805,0
20240926,174500,287302615,3805,3805,3805,3805,0
20240926,174400,287302615,3805,3805,3805,3805,0
20240926,174300,287302615,3805,3805,3805,3805,0
20240926,174200,287302615,3805,3805,3805,3805,0
20240926,174100,287302615,3805,3805,3805,3805,0
20240926,174000,287302615,3805,3805,3805,3805,0
20240926,173900,287302615,3805,3805,3805,3805,4570
20240926,173800,287302615,3805,3805,3805,3805,0
20240926,173700,287302615,3805,3805,3805,3805,0
20240926,173600,287302615,3805,3805,3805,3805,0
20240926,173500,287302615,3805,3805,3805,3805,0
20240926,173400,287302615,3805,3805,3805,3805,0
20240926,173300,287302615,3805,3805,3805,3805,0
20240926,173200,287302615,3805,3805,3805,3805,0
20240926,173100,287302615,3805,3805,3805,3805,0
20240926,173000,287302615,3805,3805,3805,3805,0
20240926,172900,287302615,3805,3805,3805,3805,0
20240926,172800,287302615,3805,3805,3805,3805,0
20240926,172700,287302615,3805,3805,3805,3805,0
20240926,172600,287302615,3805,3805,3805,3805,0
20240926,172500,287302615,3805,3805,3805,3805,0
20240926,172400,287302615,3805,3805,3805,3805,0
20240926,172300,287302615,3805,3805,3805,3805,0
20240926,172200,287302615,3805,3805,3805,3805,0
20240926,172100,287302615,3805,3805,3805,3805,0
20240926,172000,287302615,3805,3805,3805,3805,0
20240926,171900,287302615,3805,3805,3805,3805,0
20240926,171800,287302615,3805,3805,3805,3805,0
20240926,171700,287302615,3805,3805,3805,3805,0
20240926,171600,287302615,3805,3805,3805,3805,0
20240926,171500,287302615,3805,3805,3805,3805,0
20240926,171400,287302615,3805,3805,3805,3805,0
20240926,171300,287302615,3805,3805,3805,3805,0
20240926,171200,287302615,3805,3805,3805,3805,0
20240926,171100,287302615,3805,3805,3805,3805,0
20240926,171000,287302615,3805,3805,3805,3805,0
20240926,170900,287302615,3805,3805,3805,3805,4570
20240926,170800,287302615,3805,3805,3805,3805,0
20240926,170700,287302615,3805,3805,3805,3805,0
20240926,170600,287302615,3805,3805,3805,3805,0
20240926,170500,287302615,3805,3805,3805,3805,0
20240926,170400,287302615,3805,3805,3805,3805,0
20240926,170300,287302615,3805,3805,3805,3805,0
20240926,170200,287302615,3805,3805,3805,3805,0
20240926,170100,287302615,3805,3805,3805,3805,0
20240926,170000,287302615,3805,3805,3805,3805,0
20240926,165900,287302615,3805,3805,3805,3805,0
20240926,165800,287302615,3805,3805,3805,3805,0
20240926,165700,287302615,3805,3805,3805,3805,0
20240926,165600,287302615,3805,3805,3805,3805,0
20240926,165500,287302615,3805,3805,3805,3805,0
20240926,165400,287302615,3805,3805,3805,3805,0
20240926,165300,287302615,3805,3805,3805,3805,0
20240926,165200,287302615,3805,3805,3805,3805,0
20240926,165100,287302615,3805,3805,3805,3805,0
20240926,165000,287302615,3805,3805,3805,3805,0
20240926,164900,287302615,3805,3805,3805,3805,0
20240926,164800,287302615,3805,3805,3805,3805,0
20240926,164700,287302615,3805,3805,3805,3805,0
20240926,164600,287302615,3805,3805,3805,3805,0
20240926,164500,287302615,3805,3805,3805,3805,0
20240926,164400,287302615,3805,3805,3805,3805,0
20240926,164300,287302615,3805,3805,3805,3805,0
20240926,164200,287302615,3805,3805,3805,3805,0
20240926,164100,287302615,3805,3805,3805,3805,0
20240926,164000,287302615,3805,3805,3805,3805,0
20240926,163900,287302615,3805,3805,3805,3805,4570
20240926,163800,287302615,3805,3805,3805,3805,0
20240926,163700,287302615,3805,3805,3805,3805,0
20240926,163600,287302615,3805,3805,3805,3805,0
20240926,163500,287302615,3805,3805,3805,3805,0
20240926,163400,287302615,3805,3805,3805,3805,0
20240926,163300,287302615,3805,3805,3805,3805,0
20240926,163200,287302615,3805,3805,3805,3805,0
20240926,163100,287302615,3805,3805,3805,3805,0
20240926,163000,287302615,3805,3805,3805,3805,0
20240926,162900,287302615,3805,3805,3805,3805,0
20240926,162800,287302615,3805,3805,3805,3805,0
20240926,162700,287302615,3805,3805,3805,3805,0
20240926,162600,287302615,3805,3805,3805,3805,0
20240926,162500,287302615,3805,3805,3805,3805,0
20240926,162400,287302615,3805,3805,3805,3805,0
20240926,162300,287302615,3805,3805,3805,3805,0
20240926,162200,287302615,3805,3805,3805,3805,0
20240926,162100,287302615,3805,3805,3805,3805,0
20240926,162000,287302615,3805,3805,3805,3805,0
20240926,161900,287302615,3805,3805,3805,3805,0
20240926,161800,287302615,3805,3805,3805,3805,0
20240926,161700,287302615,3805,3805,3805,3805,0
20240926,161600,287302615,3805,3805,3805,3805,0
20240926,161500,287302615,3805,3805,3805,3805,0
20240926,161400,287302615,3805,3805,3805,3805,0
20240926,161300,287302615,3805,3805,3805,3805,0
20240926,161200,287302615,3805,3805,3805,3805,0
20240926,161100,287302615,3805,3805,3805,3805,0
20240926,161000,287302615,3805,3805,3805,3805,0
20240926,160900,287302615,3805,3805,3805,3805,4570
20240926,160800,287302615,3805,3805,3805,3805,0
20240926,160700,287302615,3805,3805,3805,3805,0
20240926,160600,287302615,3805,3805,3805,3805,0
20240926,160500,287302615,3805,3805,3805,3805,0
20240926,160400,287302615,3805,3805,3805,3805,0
20240926,160300,287302615,3805,3805,3805,3805,0
20240926,160200,287302615,3805,3805,3805,3805,0
20240926,160100,287302615,3805,3805,3805,3805,0
20240926,160000,287302615,3805,3805,3805,3805,0
20240926,155900,287302615,3805,3805,3805,3805,0
20240926,155800,287302615,3805,3805,3805,3805,0
20240926,155700,287302615,3805,3805,3805,3805,0
20240926,155600,287302615,3805,3805,3805,3805,0
20240926,155500,287302615,3805,3805,3805,3805,0
20240926,155400,287302615,3805,3805,3805,3805,0
20240926,155300,287302615,3805,3805,3805,3805,0
20240926,155200,287302615,3805,3805,3805,3805,0
20240926,155100,287302615,3805,3805,3805,3805,0
20240926,155000,287302615,3805,3805,3805,3805,0
20240926,154900,287302615,3805,3805,3805,3805,0
20240926,154800,287302615,3805,3805,3805,3805,0
20240926,154700,287302615,3805,3805,3805,3805,0
20240926,154600,287302615,3805,3805,3805,3805,0
20240926,154500,287302615,3805,3805,3805,3805,0
20240926,154400,287302615,3805,3805,3805,3805,0
20240926,154300,287302615,3805,3805,3805,3805,0
20240926,154200,287302615,3805,3805,3805,3805,0
20240926,154100,287302615,3805,3805,3805,3805,0
20240926,154000,287302615,3805,3805,3805,3805,0
20240926,153900,287302615,3805,3805,3805,3805,4570
20240926,153800,287302615,3805,3805,3805,3805,0
20240926,153700,287302615,3805,3805,3805,3805,0
20240926,153600,287302615,3805,3805,3805,3805,0
20240926,153500,287302615,3805,3805,3805,3805,0
20240926,153400,287302615,3805,3805,3805,3805,0
20240926,153300,287302615,3805,3805,3805,3805,0
20240926,153200,287302615,3805,3805,3805,3805,0
20240926,153100,287302615,3805,3805,3805,3805,0
20240926,153000,287302615,3805,3805,3805,3805,4570
20240926,152900,269913765,3815,3815,3815,3815,0
20240926,152800,269913765,3815,3815,3815,3815,0
20240926,152700,269913765,3815,3815,3815,3815,0
20240926,152600,269913765,3815,3815,3815,3815,0
20240926,152500,269913765,3815,3815,3815,3815,0
20240926,152400,269913765,3815,3815,3815,3815,0
20240926,152300,269913765,3815,3815,3815,3815,0
20240926,152200,269913765,3815,3815,3815,3815,0
20240926,152100,269913765,3815,3815,3815,3815,0
20240926,152000,269913765,3815,3815,3815,3815,0
20240926,151900,269913765,3815,3815,3815,3815,0
20240926,151800,269913765,3815,3815,3815,3815,0
20240926,151700,269913765,3815,3815,3815,3815,0
20240926,151600,269913765,3815,3810,3815,3810,650
20240926,151500,267434020,3815,3810,3815,3810,1131
20240926,151400,263124815,3810,3810,3810,3810,0
20240926,151300,263124815,3810,3810,3810,3810,2
20240926,151200,263117195,3815,3810,3815,3810,5
20240926,151100,263098130,3805,3805,3805,3805,310
20240926,151000,261918580,3805,3805,3805,3805,1
20240926,150900,261914775,3805,3810,3815,3805,410
20240926,150800,260353125,3810,3810,3810,3810,1
20240926,150700,260349315,3810,3810,3810,3810,110
20240926,150600,259930215,3815,3815,3815,3815,1
20240926,150500,259926400,3815,3815,3815,3815,0
20240926,150400,259926400,3815,3815,3815,3815,0
20240926,150300,259926400,3815,3815,3815,3815,12
20240926,150200,259880620,3810,3815,3815,3810,116
20240926,150100,259438650,3810,3810,3810,3810,200
20240926,150000,258676650,3810,3810,3810,3810,0
20240926,145900,258676650,3810,3810,3810,3810,0
20240926,145800,258676650,3810,3810,3810,3810,1
20240926,145700,258672840,3810,3810,3810,3810,215
20240926,145600,257853690,3820,3820,3820,3820,0
20240926,145500,257853690,3820,3820,3820,3820,0
20240926,145400,257853690,3820,3820,3820,3820,15
20240926,145300,257796390,3820,3820,3820,3820,40
20240926,145200,257643590,3820,3820,3820,3820,0
20240926,145100,257643590,3820,3810,3820,3810,5
20240926,145000,257624530,3810,3810,3810,3810,0
20240926,144900,257624530,3810,3820,3820,3810,2160
20240926,144800,249381915,3820,3820,3820,3820,1
20240926,144700,249378095,3815,3815,3815,3815,136
20240926,144600,248859255,3815,3815,3815,3815,151
20240926,144500,248283190,3815,3815,3815,3815,1
20240926,144400,248279375,3810,3810,3810,3810,155
20240926,144300,247688825,3820,3820,3820,3820,0
20240926,144200,247688825,3820,3820,3820,3820,1
20240926,144100,247685005,3820,3820,3820,3820,55
20240926,144000,247474905,3820,3820,3820,3820,1000
20240926,143900,243654905,3820,3820,3820,3820,30
20240926,143800,243540305,3820,3815,3820,3805,3814
20240926,143700,228988955,3815,3810,3815,3810,11
20240926,143600,228947040,3815,3815,3815,3815,0
20240926,143500,228947040,3815,3815,3815,3815,1
20240926,143400,228943225,3810,3810,3810,3810,44
20240926,143300,228775585,3810,3805,3810,3805,1010
20240926,143200,224932490,3805,3805,3805,3805,0
20240926,143100,224932490,3805,3805,3805,3805,0
20240926,143000,224932490,3805,3805,3805,3805,400
20240926,142900,223410490,3805,3805,3805,3805,0
20240926,142800,223410490,3805,3810,3815,3805,1607
20240926,142700,217287430,3805,3805,3805,3805,1
20240926,142600,217283625,3805,3805,3805,3805,422
20240926,142500,215677915,3805,3805,3805,3805,0
20240926,142400,215677915,3805,3805,3805,3805,0
20240926,142300,215677915,3805,3805,3805,3805,0
20240926,142200,215677915,3805,3805,3805,3805,17
20240926,142100,215613230,3805,3805,3805,3805,304
20240926,142000,214456510,3805,3810,3810,3805,102
20240926,141900,214067895,3810,3805,3810,3805,7
20240926,141800,214041255,3810,3805,3810,3805,2
20240926,141700,214033640,3805,3805,3810,3805,230
20240926,141600,213158485,3805,3805,3805,3805,4
20240926,141500,213143265,3805,3805,3805,3805,5
20240926,141400,213124240,3805,3805,3805,3805,35
20240926,141300,212991065,3805,3805,3805,3805,2
20240926,141200,212983455,3805,3810,3810,3805,4
20240926,141100,212968225,3805,3805,3805,3805,0
20240926,141000,212968225,3805,3805,3805,3805,0
20240926,140900,212968225,3805,3805,3805,3805,28
20240926,140800,212861685,3805,3805,3805,3805,3
20240926,140700,212850270,3805,3805,3805,3805,54
20240926,140600,212644800,3805,3805,3805,3805,103
20240926,140500,212252885,3805,3805,3805,3805,107
20240926,140400,211845750,3805,3800,3805,3800,111
20240926,140300,211423415,3800,3800,3800,3800,130
20240926,140200,210929415,3800,3805,3805,3800,41
20240926,140100,210773590,3805,3805,3805,3805,0
20240926,140000,210773590,3805,3805,3805,3805,52
20240926,135900,210575730,3800,3800,3800,3800,36
20240926,135800,210438930,3805,3805,3810,3805,16
20240926,135700,210378045,3805,3805,3805,3805,0
20240926,135600,210378045,3805,3805,3805,3805,80
20240926,135500,210073645,3805,3805,3805,3805,8
20240926,135400,210043205,3810,3810,3810,3810,0
20240926,135300,210043205,3810,3805,3810,3800,1564
20240926,135200,204084445,3810,3810,3810,3810,0
20240926,135100,204084445,3810,3810,3810,3810,95
20240926,135000,203722495,3810,3795,3810,3795,5675
20240926,134900,182148690,3795,3795,3795,3795,3225
20240926,134800,169909815,3795,3795,3795,3795,1
20240926,134700,169906020,3795,3790,3795,3790,2009
20240926,134600,162291905,3790,3790,3790,3790,0
20240926,134500,162291905,3790,3785,3790,3785,2
20240926,134400,162284330,3785,3785,3785,3785,2
20240926,134300,162276760,3785,3785,3785,3785,316
20240926,134200,161080700,3785,3785,3785,3785,0
20240926,134100,161080700,3785,3785,3785,3785,0
20240926,134000,161080700,3785,3785,3785,3785,5
20240926,133900,161061775,3785,3785,3785,3785,0
20240926,133800,161061775,3785,3785,3785,3785,0
20240926,133700,161061775,3785,3785,3785,3785,739
20240926,133600,158264660,3785,3785,3785,3785,1
20240926,133500,158260875,3785,3785,3785,3785,0
20240926,133400,158260875,3785,3785,3785,3785,26
20240926,133300,158162465,3785,3785,3785,3785,301
20240926,133200,157023180,3785,3785,3785,3785,2
20240926,133100,157015610,3785,3785,3785,3785,7
20240926,133000,156989115,3785,3785,3785,3785,0
20240926,132900,156989115,3785,3785,3785,3785,0
20240926,132800,156989115,3785,3785,3785,3785,0
20240926,132700,156989115,3785,3785,3785,3785,0
20240926,132600,156989115,3785,3785,3785,3785,2
20240926,132500,156981545,3785,3785,3785,3785,0
20240926,132400,156981545,3785,3785,3785,3785,1
20240926,132300,156977760,3780,3780,3780,3780,0
20240926,132200,156977760,3780,3780,3780,3780,500
20240926,132100,155087760,3785,3785,3785,3785,0
20240926,132000,155087760,3785,3785,3785,3785,0
20240926,131900,155087760,3785,3785,3785,3785,0
20240926,131800,155087760,3785,3785,3785,3785,0
20240926,131700,155087760,3785,3795,3795,3785,108
20240926,131600,154678320,3795,3795,3795,3795,0
20240926,131500,154678320,3795,3795,3795,3795,3
20240926,131400,154666935,3795,3795,3795,3795,0
20240926,131300,154666935,3795,3790,3795,3790,30
20240926,131200,154553140,3785,3785,3785,3785,0
20240926,131100,154553140,3785,3785,3785,3785,0
20240926,131000,154553140,3785,3785,3785,3785,380
20240926,130900,153114840,3790,3790,3790,3790,84
20240926,130800,152796480,3795,3790,3795,3790,12
20240926,130700,152750945,3795,3790,3795,3790,1597
20240926,130600,146698275,3795,3790,3795,3790,8
20240926,130500,146667950,3795,3790,3795,3790,223
20240926,130400,145822775,3790,3790,3790,3790,1
20240926,130300,145818985,3785,3785,3785,3785,0
20240926,130200,145818985,3785,3785,3790,3785,162
20240926,130100,145205335,3790,3790,3790,3790,0
20240926,130000,145205335,3790,3790,3790,3790,0
20240926,125900,145205335,3790,3790,3795,3790,1659
20240926,125800,138917675,3795,3795,3795,3795,2
20240926,125700,138910085,3790,3790,3790,3790,36
20240926,125600,138773645,3795,3790,3795,3785,486
20240926,125500,136932880,3795,3795,3795,3790,58
20240926,125400,136713030,3795,3795,3795,3795,138
20240926,125300,136189320,3795,3795,3795,3795,10
20240926,125200,136151370,3795,3790,3795,3790,75
20240926,125100,135867080,3790,3790,3790,3790,0
20240926,125000,135867080,3790,3790,3790,3790,131
20240926,124900,135370590,3790,3790,3790,3790,722
20240926,124800,132634210,3795,3795,3795,3795,0
20240926,124700,132634210,3795,3795,3795,3795,1
20240926,124600,132630415,3785,3785,3785,3785,2009
20240926,124500,125026350,3780,3780,3780,3780,0
20240926,124400,125026350,3780,3780,3780,3780,0
20240926,124300,125026350,3780,3780,3780,3780,10
20240926,124200,124988550,3785,3785,3785,3785,1
20240926,124100,124984765,3785,3790,3790,3785,540
20240926,124000,122939935,3795,3795,3795,3795,10
20240926,123900,122901985,3795,3785,3795,3785,3970
20240926,123800,107856170,3785,3785,3785,3785,4
20240926,123700,107841030,3785,3785,3785,3785,1
20240926,123600,107837245,3780,3785,3785,3780,160
20240926,123500,107232145,3785,3785,3785,3785,0
20240926,123400,107232145,3785,3785,3785,3785,0
20240926,123300,107232145,3785,3785,3785,3785,0
20240926,123200,107232145,3785,3785,3785,3785,1
20240926,123100,107228360,3785,3785,3785,3785,0
20240926,123000,107228360,3785,3785,3785,3785,0
20240926,122900,107228360,3785,3785,3785,3785,0
20240926,122800,107228360,3785,3785,3785,3785,0
20240926,122700,107228360,3785,3785,3785,3785,1
20240926,122600,107224575,3780,3780,3780,3780,5
20240926,122500,107205675,3785,3785,3785,3785,1
20240926,122400,107201890,3780,3780,3780,3780,0
20240926,122300,107201890,3780,3780,3780,3780,0
20240926,122200,107201890,3780,3780,3780,3780,420
20240926,122100,105614290,3785,3785,3785,3785,1
20240926,122000,105610505,3785,3785,3785,3785,1
20240926,121900,105606720,3785,3780,3785,3780,36
20240926,121800,105470610,3780,3780,3780,3780,36
20240926,121700,105334530,3785,3785,3785,3785,0
20240926,121600,105334530,3785,3785,3785,3785,0
20240926,121500,105334530,3785,3785,3785,3780,5408
20240926,121400,84878350,3780,3780,3780,3780,25
20240926,121300,84783850,3785,3785,3785,3785,3
20240926,121200,84772495,3790,3785,3790,3785,3
20240926,121100,84761135,3785,3785,3785,3785,1014
20240926,121000,80923145,3785,3785,3785,3785,0
20240926,120900,80923145,3785,3780,3785,3780,36
20240926,120800,80787060,3785,3785,3785,3785,0
20240926,120700,80787060,3785,3785,3785,3785,7
20240926,120600,80760565,3775,3775,3775,3775,0
20240926,120500,80760565,3775,3775,3775,3775,209
20240926,120400,79971590,3780,3780,3780,3780,0
20240926,120300,79971590,3780,3780,3780,3780,20
20240926,120200,79895990,3780,3780,3780,3780,67
20240926,120100,79642730,3780,3780,3780,3780,0
20240926,120000,79642730,3780,3780,3780,3780,50
20240926,115900,79453730,3785,3785,3785,3785,0
20240926,115800,79453730,3785,3785,3785,3785,47
20240926,115700,79275835,3790,3790,3790,3790,0
20240926,115600,79275835,3790,3790,3790,3790,0
20240926,115500,79275835,3790,3785,3790,3785,106
20240926,115400,78874115,3785,3785,3790,3785,14
20240926,115300,78821120,3785,3785,3785,3785,77
20240926,115200,78529675,3785,3785,3785,3785,0
20240926,115100,78529675,3785,3775,3785,3775,2433
20240926,115000,69332525,3775,3775,3775,3775,1
20240926,114900,69328750,3775,3780,3780,3775,101
20240926,114800,68946975,3775,3775,3775,3775,50
20240926,114700,68758225,3775,3775,3775,3775,1
20240926,114600,68754450,3775,3775,3775,3775,3
20240926,114500,68743125,3775,3780,3780,3775,53
20240926,114400,68542795,3780,3775,3780,3775,3
20240926,114300,68531465,3775,3775,3775,3775,0
20240926,114200,68531465,3775,3775,3775,3775,1848
20240926,114100,61555265,3775,3775,3775,3775,20
20240926,114000,61479765,3775,3775,3775,3775,100
20240926,113900,61102265,3775,3775,3775,3775,0
20240926,113800,61102265,3775,3775,3775,3775,56
20240926,113700,60890865,3770,3770,3770,3770,0
20240926,113600,60890865,3770,3770,3770,3770,22
20240926,113500,60807925,3770,3770,3770,3770,0
20240926,113400,60807925,3770,3770,3770,3770,0
20240926,113300,60807925,3770,3770,3770,3770,0
20240926,113200,60807925,3770,3775,3775,3770,21
20240926,113100,60728750,3770,3770,3770,3770,0
20240926,113000,60728750,3770,3770,3770,3770,3
20240926,112900,60717440,3770,3770,3770,3770,0
20240926,112800,60717440,3770,3770,3770,3770,0
20240926,112700,60717440,3770,3770,3770,3770,0
20240926,112600,60717440,3770,3770,3770,3770,0
20240926,112500,60717440,3770,3770,3770,3770,0
20240926,112400,60717440,3770,3770,3770,3770,201
20240926,112300,59959670,3770,3770,3770,3770,0
20240926,112200,59959670,3770,3770,3770,3770,0
20240926,112100,59959670,3770,3770,3770,3770,0
20240926,112000,59959670,3770,3770,3770,3770,0
20240926,111900,59959670,3770,3770,3770,3770,0
20240926,111800,59959670,3770,3770,3770,3770,0
20240926,111700,59959670,3770,3770,3770,3770,0
20240926,111600,59959670,3770,3770,3770,3770,510
20240926,111500,58036970,3770,3770,3770,3770,0
20240926,111400,58036970,3770,3770,3770,3770,0
20240926,111300,58036970,3770,3770,3770,3770,50
20240926,111200,57848470,3770,3770,3770,3770,0
20240926,111100,57848470,3770,3770,3770,3770,0
20240926,111000,57848470,3770,3770,3770,3770,0
20240926,110900,57848470,3770,3770,3770,3770,0
20240926,110800,57848470,3770,3770,3770,3770,0
20240926,110700,57848470,3770,3770,3770,3770,159
20240926,110600,57249040,3770,3770,3770,3770,0
20240926,110500,57249040,3770,3770,3770,3770,0
20240926,110400,57249040,3770,3770,3770,3770,0
20240926,110300,57249040,3770,3770,3770,3770,0
20240926,110200,57249040,3770,3770,3770,3770,10
20240926,110100,57211340,3770,3770,3770,3770,0
20240926,110000,57211340,3770,3770,3770,3770,0
20240926,105900,57211340,3770,3770,3770,3770,0
20240926,105800,57211340,3770,3770,3770,3770,0
20240926,105700,57211340,3770,3770,3770,3770,0
20240926,105600,57211340,3770,3770,3770,3770,100
20240926,105500,56834340,3770,3770,3770,3770,20
20240926,105400,56758940,3770,3770,3770,3770,0
20240926,105300,56758940,3770,3770,3770,3770,0
20240926,105200,56758940,3770,3770,3770,3770,0
20240926,105100,56758940,3770,3770,3770,3770,0
20240926,105000,56758940,3770,3770,3770,3770,0
20240926,104900,56758940,3770,3770,3770,3770,11
20240926,104800,56717470,3765,3765,3765,3765,318
20240926,104700,55520200,3765,3765,3765,3765,0
20240926,104600,55520200,3765,3765,3765,3765,0
20240926,104500,55520200,3765,3765,3765,3765,0
20240926,104400,55520200,3765,3765,3765,3765,0
20240926,104300,55520200,3765,3765,3765,3765,23
20240926,104200,55433605,3770,3770,3770,3770,0
20240926,104100,55433605,3770,3770,3770,3770,0
20240926,104000,55433605,3770,3770,3770,3770,0
20240926,103900,55433605,3770,3765,3770,3765,11
20240926,103800,55392185,3765,3765,3765,3765,10
20240926,103700,55354535,3770,3770,3770,3770,0
20240926,103600,55354535,3770,3770,3770,3770,0
20240926,103500,55354535,3770,3770,3770,3770,0
20240926,103400,55354535,3770,3770,3770,3770,0
20240926,103300,55354535,3770,3770,3770,3770,5
20240926,103200,55335685,3770,3770,3770,3770,5
20240926,103100,55316835,3775,3770,3775,3770,5
20240926,103000,55297970,3775,3770,3775,3765,263
20240926,102900,54307685,3775,3770,3775,3770,2
20240926,102800,54300140,3775,3770,3775,3770,2
20240926,102700,54292595,3775,3775,3775,3775,0
20240926,102600,54292595,3775,3775,3775,3775,0
20240926,102500,54292595,3775,3765,3775,3765,381
20240926,102400,52856045,3765,3765,3765,3765,1
20240926,102300,52852280,3765,3765,3765,3765,1
20240926,102200,52848515,3765,3765,3765,3765,0
20240926,102100,52848515,3765,3765,3775,3765,319
20240926,102000,51645945,3765,3760,3765,3760,102
20240926,101900,51261920,3760,3755,3760,3755,15
20240926,101800,51205525,3750,3750,3750,3750,0
20240926,101700,51205525,3750,3750,3750,3750,0
20240926,101600,51205525,3750,3750,3750,3750,200
20240926,101500,50455525,3750,3750,3750,3750,304
20240926,101400,49315525,3750,3750,3750,3750,600
20240926,101300,47065525,3750,3750,3750,3750,0
20240926,101200,47065525,3750,3750,3750,3750,0
20240926,101100,47065525,3750,3750,3750,3750,0
20240926,101000,47065525,3750,3750,3750,3750,200
20240926,100900,46315525,3750,3750,3750,3750,0
20240926,100800,46315525,3750,3750,3750,3750,4
20240926,100700,46300525,3750,3750,3750,3750,1
20240926,100600,46296775,3765,3765,3765,3765,0
20240926,100500,46296775,3765,3765,3765,3765,0
20240926,100400,46296775,3765,3765,3765,3765,2
20240926,100300,46289245,3765,3765,3765,3765,2
20240926,100200,46281715,3765,3755,3765,3755,3
20240926,100100,46270435,3750,3750,3750,3750,1
20240926,100000,46266685,3745,3745,3745,3745,0
20240926,095900,46266685,3745,3745,3745,3745,0
20240926,095800,46266685,3745,3745,3745,3745,0
20240926,095700,46266685,3745,3760,3760,3745,2365
20240926,095600,37388795,3760,3760,3760,3760,0
20240926,095500,37388795,3760,3760,3760,3760,0
20240926,095400,37388795,3760,3760,3760,3760,131
20240926,095300,36896235,3760,3760,3760,3760,11
20240926,095200,36854875,3760,3760,3760,3760,0
20240926,095100,36854875,3760,3760,3760,3760,0
20240926,095000,36854875,3760,3760,3760,3760,10
20240926,094900,36817275,3755,3755,3755,3755,0
20240926,094800,36817275,3755,3760,3760,3755,524
20240926,094700,34847135,3765,3765,3765,3765,309
20240926,094600,33683750,3765,3765,3765,3765,1
20240926,094500,33679985,3765,3765,3765,3765,191
20240926,094400,32960870,3765,3765,3765,3765,20
20240926,094300,32885570,3765,3765,3765,3765,100
20240926,094200,32509070,3770,3770,3770,3770,2
20240926,094100,32501530,3765,3765,3765,3765,0
20240926,094000,32501530,3765,3765,3765,3765,10
20240926,093900,32463880,3765,3765,3770,3765,205
20240926,093800,31692050,3765,3765,3765,3765,266
20240926,093700,30690560,3770,3770,3770,3770,11
20240926,093600,30649090,3770,3770,3770,3770,0
20240926,093500,30649090,3770,3770,3770,3770,3
20240926,093400,30637780,3770,3770,3770,3770,1
20240926,093300,30634010,3770,3775,3775,3770,174
20240926,093200,29978015,3775,3760,3775,3760,232
20240926,093100,29104410,3770,3765,3770,3765,12
20240926,093000,29059225,3765,3765,3765,3765,579
20240926,092900,26879290,3765,3765,3765,3765,21
20240926,092800,26800225,3770,3765,3770,3765,300
20240926,092700,25669305,3770,3770,3770,3770,2
20240926,092600,25661765,3765,3765,3765,3765,129
20240926,092500,25176080,3760,3770,3770,3760,71
20240926,092400,24908710,3765,3765,3765,3765,31
20240926,092300,24791995,3775,3775,3775,3775,3
20240926,092200,24780670,3770,3770,3770,3770,131
20240926,092100,24286800,3770,3770,3770,3755,79
20240926,092000,23989615,3770,3760,3770,3760,58
20240926,091900,23771245,3765,3755,3765,3755,239
20240926,091800,22873160,3760,3770,3770,3760,1797
20240926,091700,16107890,3775,3775,3775,3775,0
20240926,091600,16107890,3775,3785,3785,3775,625
20240926,091500,13744965,3785,3780,3785,3780,300
20240926,091400,12609550,3780,3775,3780,3775,31
20240926,091300,12492520,3780,3770,3780,3770,251
20240926,091200,11546240,3770,3785,3785,3770,75
20240926,091100,11262665,3780,3770,3780,3770,161
20240926,091000,10654590,3780,3770,3780,3770,839
20240926,090900,7487460,3770,3770,3770,3770,130
20240926,090800,6997360,3770,3770,3770,3770,107
20240926,090700,6593970,3770,3770,3770,3770,1
20240926,090600,6590200,3775,3775,3775,3775,0
20240926,090500,6590200,3775,3775,3775,3775,10
20240926,090400,6552450,3775,3755,3780,3755,523
20240926,090300,4578385,3755,3745,3755,3745,69
20240926,090200,4319520,3745,3735,3745,3715,1005
20240926,090100,574440,3740,3740,3740,3740,2
20240926,090000,566960,3730,3730,3730,3730,152