KissMeData/024900/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190700,605553740,3900,3900,3900,3900,5254
20240902,190600,605553740,3900,3900,3900,3900,0
20240902,190500,605553740,3900,3900,3900,3900,0
20240902,190400,605553740,3900,3900,3900,3900,0
20240902,190300,605553740,3900,3900,3900,3900,0
20240902,190200,605553740,3900,3900,3900,3900,0
20240902,190100,605553740,3900,3900,3900,3900,0
20240902,190000,605553740,3900,3900,3900,3900,0
20240902,185900,605553740,3900,3900,3900,3900,0
20240902,185800,605553740,3900,3900,3900,3900,0
20240902,185700,605553740,3900,3900,3900,3900,0
20240902,185600,605553740,3900,3900,3900,3900,0
20240902,185500,605553740,3900,3900,3900,3900,0
20240902,185400,605553740,3900,3900,3900,3900,0
20240902,185300,605553740,3900,3900,3900,3900,0
20240902,185200,605553740,3900,3900,3900,3900,0
20240902,185100,605553740,3900,3900,3900,3900,0
20240902,185000,605553740,3900,3900,3900,3900,0
20240902,184900,605553740,3900,3900,3900,3900,0
20240902,184800,605553740,3900,3900,3900,3900,0
20240902,184700,605553740,3900,3900,3900,3900,0
20240902,184600,605553740,3900,3900,3900,3900,0
20240902,184500,605553740,3900,3900,3900,3900,0
20240902,184400,605553740,3900,3900,3900,3900,0
20240902,184300,605553740,3900,3900,3900,3900,0
20240902,184200,605553740,3900,3900,3900,3900,0
20240902,184100,605553740,3900,3900,3900,3900,0
20240902,184000,605553740,3900,3900,3900,3900,0
20240902,183900,605553740,3900,3900,3900,3900,0
20240902,183800,605553740,3900,3900,3900,3900,0
20240902,183700,605553740,3900,3900,3900,3900,5254
20240902,183600,605553740,3900,3900,3900,3900,0
20240902,183500,605553740,3900,3900,3900,3900,0
20240902,183400,605553740,3900,3900,3900,3900,0
20240902,183300,605553740,3900,3900,3900,3900,0
20240902,183200,605553740,3900,3900,3900,3900,0
20240902,183100,605553740,3900,3900,3900,3900,0
20240902,183000,605553740,3900,3900,3900,3900,0
20240902,182900,605553740,3900,3900,3900,3900,0
20240902,182800,605553740,3900,3900,3900,3900,0
20240902,182700,605553740,3900,3900,3900,3900,0
20240902,182600,605553740,3900,3900,3900,3900,0
20240902,182500,605553740,3900,3900,3900,3900,0
20240902,182400,605553740,3900,3900,3900,3900,0
20240902,182300,605553740,3900,3900,3900,3900,0
20240902,182200,605553740,3900,3900,3900,3900,0
20240902,182100,605553740,3900,3900,3900,3900,0
20240902,182000,605553740,3900,3900,3900,3900,0
20240902,181900,605553740,3900,3900,3900,3900,0
20240902,181800,605553740,3900,3900,3900,3900,0
20240902,181700,605553740,3900,3900,3900,3900,0
20240902,181600,605553740,3900,3900,3900,3900,0
20240902,181500,605553740,3900,3900,3900,3900,0
20240902,181400,605553740,3900,3900,3900,3900,0
20240902,181300,605553740,3900,3900,3900,3900,0
20240902,181200,605553740,3900,3900,3900,3900,0
20240902,181100,605553740,3900,3900,3900,3900,0
20240902,181000,605553740,3900,3900,3900,3900,0
20240902,180900,605553740,3900,3900,3900,3900,0
20240902,180800,605553740,3900,3900,3900,3900,0
20240902,180700,605553740,3900,3900,3900,3900,5254
20240902,180600,605553740,3900,3900,3900,3900,0
20240902,180500,605553740,3900,3900,3900,3900,0
20240902,180400,605553740,3900,3900,3900,3900,0
20240902,180300,605553740,3900,3900,3900,3900,0
20240902,180200,605553740,3900,3900,3900,3900,0
20240902,180100,605553740,3900,3900,3900,3900,0
20240902,180000,605553740,3900,3900,3900,3900,0
20240902,175900,605553740,3900,3900,3900,3900,0
20240902,175800,605553740,3900,3900,3900,3900,0
20240902,175700,605553740,3900,3900,3900,3900,0
20240902,175600,605553740,3900,3900,3900,3900,0
20240902,175500,605553740,3900,3900,3900,3900,0
20240902,175400,605553740,3900,3900,3900,3900,0
20240902,175300,605553740,3900,3900,3900,3900,0
20240902,175200,605553740,3900,3900,3900,3900,0
20240902,175100,605553740,3900,3900,3900,3900,0
20240902,175000,605553740,3900,3900,3900,3900,0
20240902,174900,605553740,3900,3900,3900,3900,0
20240902,174800,605553740,3900,3900,3900,3900,0
20240902,174700,605553740,3900,3900,3900,3900,0
20240902,174600,605553740,3900,3900,3900,3900,0
20240902,174500,605553740,3900,3900,3900,3900,0
20240902,174400,605553740,3900,3900,3900,3900,0
20240902,174300,605553740,3900,3900,3900,3900,0
20240902,174200,605553740,3900,3900,3900,3900,0
20240902,174100,605553740,3900,3900,3900,3900,0
20240902,174000,605553740,3900,3900,3900,3900,0
20240902,173900,605553740,3900,3900,3900,3900,0
20240902,173800,605553740,3900,3900,3900,3900,0
20240902,173700,605553740,3900,3900,3900,3900,5254
20240902,173600,605553740,3900,3900,3900,3900,0
20240902,173500,605553740,3900,3900,3900,3900,0
20240902,173400,605553740,3900,3900,3900,3900,0
20240902,173300,605553740,3900,3900,3900,3900,0
20240902,173200,605553740,3900,3900,3900,3900,0
20240902,173100,605553740,3900,3900,3900,3900,0
20240902,173000,605553740,3900,3900,3900,3900,0
20240902,172900,605553740,3900,3900,3900,3900,0
20240902,172800,605553740,3900,3900,3900,3900,0
20240902,172700,605553740,3900,3900,3900,3900,0
20240902,172600,605553740,3900,3900,3900,3900,0
20240902,172500,605553740,3900,3900,3900,3900,0
20240902,172400,605553740,3900,3900,3900,3900,0
20240902,172300,605553740,3900,3900,3900,3900,0
20240902,172200,605553740,3900,3900,3900,3900,0
20240902,172100,605553740,3900,3900,3900,3900,0
20240902,172000,605553740,3900,3900,3900,3900,0
20240902,171900,605553740,3900,3900,3900,3900,0
20240902,171800,605553740,3900,3900,3900,3900,0
20240902,171700,605553740,3900,3900,3900,3900,0
20240902,171600,605553740,3900,3900,3900,3900,0
20240902,171500,605553740,3900,3900,3900,3900,0
20240902,171400,605553740,3900,3900,3900,3900,0
20240902,171300,605553740,3900,3900,3900,3900,0
20240902,171200,605553740,3900,3900,3900,3900,0
20240902,171100,605553740,3900,3900,3900,3900,0
20240902,171000,605553740,3900,3900,3900,3900,0
20240902,170900,605553740,3900,3900,3900,3900,0
20240902,170800,605553740,3900,3900,3900,3900,0
20240902,170700,605553740,3900,3900,3900,3900,5254
20240902,170600,605553740,3900,3900,3900,3900,0
20240902,170500,605553740,3900,3900,3900,3900,0
20240902,170400,605553740,3900,3900,3900,3900,0
20240902,170300,605553740,3900,3900,3900,3900,0
20240902,170200,605553740,3900,3900,3900,3900,0
20240902,170100,605553740,3900,3900,3900,3900,0
20240902,170000,605553740,3900,3900,3900,3900,0
20240902,165900,605553740,3900,3900,3900,3900,0
20240902,165800,605553740,3900,3900,3900,3900,0
20240902,165700,605553740,3900,3900,3900,3900,0
20240902,165600,605553740,3900,3900,3900,3900,0
20240902,165500,605553740,3900,3900,3900,3900,0
20240902,165400,605553740,3900,3900,3900,3900,0
20240902,165300,605553740,3900,3900,3900,3900,0
20240902,165200,605553740,3900,3900,3900,3900,0
20240902,165100,605553740,3900,3900,3900,3900,0
20240902,165000,605553740,3900,3900,3900,3900,0
20240902,164900,605553740,3900,3900,3900,3900,0
20240902,164800,605553740,3900,3900,3900,3900,0
20240902,164700,605553740,3900,3900,3900,3900,0
20240902,164600,605553740,3900,3900,3900,3900,0
20240902,164500,605553740,3900,3900,3900,3900,0
20240902,164400,605553740,3900,3900,3900,3900,0
20240902,164300,605553740,3900,3900,3900,3900,0
20240902,164200,605553740,3900,3900,3900,3900,0
20240902,164100,605553740,3900,3900,3900,3900,0
20240902,164000,605553740,3900,3900,3900,3900,0
20240902,163900,605553740,3900,3900,3900,3900,0
20240902,163800,605553740,3900,3900,3900,3900,0
20240902,163700,605553740,3900,3900,3900,3900,5254
20240902,163600,605553740,3900,3900,3900,3900,0
20240902,163500,605553740,3900,3900,3900,3900,0
20240902,163400,605553740,3900,3900,3900,3900,0
20240902,163300,605553740,3900,3900,3900,3900,0
20240902,163200,605553740,3900,3900,3900,3900,0
20240902,163100,605553740,3900,3900,3900,3900,0
20240902,163000,605553740,3900,3900,3900,3900,0
20240902,162900,605553740,3900,3900,3900,3900,0
20240902,162800,605553740,3900,3900,3900,3900,0
20240902,162700,605553740,3900,3900,3900,3900,0
20240902,162600,605553740,3900,3900,3900,3900,0
20240902,162500,605553740,3900,3900,3900,3900,0
20240902,162400,605553740,3900,3900,3900,3900,0
20240902,162300,605553740,3900,3900,3900,3900,0
20240902,162200,605553740,3900,3900,3900,3900,0
20240902,162100,605553740,3900,3900,3900,3900,0
20240902,162000,605553740,3900,3900,3900,3900,0
20240902,161900,605553740,3900,3900,3900,3900,0
20240902,161800,605553740,3900,3900,3900,3900,0
20240902,161700,605553740,3900,3900,3900,3900,0
20240902,161600,605553740,3900,3900,3900,3900,0
20240902,161500,605553740,3900,3900,3900,3900,0
20240902,161400,605553740,3900,3900,3900,3900,0
20240902,161300,605553740,3900,3900,3900,3900,0
20240902,161200,605553740,3900,3900,3900,3900,0
20240902,161100,605553740,3900,3900,3900,3900,0
20240902,161000,605553740,3900,3900,3900,3900,0
20240902,160900,605553740,3900,3900,3900,3900,0
20240902,160800,605553740,3900,3900,3900,3900,0
20240902,160700,605553740,3900,3900,3900,3900,5254
20240902,160600,605553740,3900,3900,3900,3900,0
20240902,160500,605553740,3900,3900,3900,3900,0
20240902,160400,605553740,3900,3900,3900,3900,0
20240902,160300,605553740,3900,3900,3900,3900,0
20240902,160200,605553740,3900,3900,3900,3900,0
20240902,160100,605553740,3900,3900,3900,3900,0
20240902,160000,605553740,3900,3900,3900,3900,0
20240902,155900,605553740,3900,3900,3900,3900,0
20240902,155800,605553740,3900,3900,3900,3900,0
20240902,155700,605553740,3900,3900,3900,3900,0
20240902,155600,605553740,3900,3900,3900,3900,0
20240902,155500,605553740,3900,3900,3900,3900,0
20240902,155400,605553740,3900,3900,3900,3900,0
20240902,155300,605553740,3900,3900,3900,3900,0
20240902,155200,605553740,3900,3900,3900,3900,0
20240902,155100,605553740,3900,3900,3900,3900,0
20240902,155000,605553740,3900,3900,3900,3900,0
20240902,154900,605553740,3900,3900,3900,3900,0
20240902,154800,605553740,3900,3900,3900,3900,0
20240902,154700,605553740,3900,3900,3900,3900,0
20240902,154600,605553740,3900,3900,3900,3900,0
20240902,154500,605553740,3900,3900,3900,3900,0
20240902,154400,605553740,3900,3900,3900,3900,0
20240902,154300,605553740,3900,3900,3900,3900,0
20240902,154200,605553740,3900,3900,3900,3900,0
20240902,154100,605553740,3900,3900,3900,3900,0
20240902,154000,605553740,3900,3900,3900,3900,0
20240902,153900,605553740,3900,3900,3900,3900,0
20240902,153800,605553740,3900,3900,3900,3900,0
20240902,153700,605553740,3900,3900,3900,3900,5254
20240902,153600,605553740,3900,3900,3900,3900,0
20240902,153500,605553740,3900,3900,3900,3900,0
20240902,153400,605553740,3900,3900,3900,3900,0
20240902,153300,605553740,3900,3900,3900,3900,0
20240902,153200,605553740,3900,3900,3900,3900,0
20240902,153100,605553740,3900,3900,3900,3900,0
20240902,153000,605553740,3900,3900,3900,3900,5254
20240902,152900,585063140,3915,3915,3915,3915,0
20240902,152800,585063140,3915,3915,3915,3915,0
20240902,152700,585063140,3915,3915,3915,3915,0
20240902,152600,585063140,3915,3915,3915,3915,0
20240902,152500,585063140,3915,3915,3915,3915,0
20240902,152400,585063140,3915,3915,3915,3915,0
20240902,152300,585063140,3915,3915,3915,3915,0
20240902,152200,585063140,3915,3915,3915,3915,0
20240902,152100,585063140,3915,3915,3915,3915,0
20240902,152000,585063140,3915,3915,3915,3915,0
20240902,151900,585063140,3915,3915,3915,3915,248
20240902,151800,584092220,3920,3925,3925,3920,111
20240902,151700,583657045,3920,3920,3920,3920,105
20240902,151600,583245445,3925,3920,3925,3920,271
20240902,151500,582182470,3925,3925,3925,3925,20
20240902,151400,582103970,3925,3920,3925,3915,2283
20240902,151300,573154855,3920,3925,3925,3920,140
20240902,151200,572605900,3925,3925,3925,3925,5
20240902,151100,572586275,3925,3925,3925,3925,90
20240902,151000,572233025,3925,3925,3925,3925,10
20240902,150900,572193775,3930,3925,3930,3915,799
20240902,150800,569056260,3920,3920,3920,3920,1277
20240902,150700,564050420,3920,3915,3920,3915,21
20240902,150600,563968200,3915,3905,3920,3905,1510
20240902,150500,558054850,3920,3920,3920,3920,1
20240902,150400,558050930,3920,3920,3920,3920,0
20240902,150300,558050930,3920,3920,3920,3910,3
20240902,150200,558039180,3900,3905,3905,3900,317
20240902,150100,556802870,3920,3920,3920,3920,0
20240902,150000,556802870,3920,3910,3920,3910,2
20240902,145900,556795040,3920,3920,3920,3920,2
20240902,145800,556787200,3895,3895,3895,3895,0
20240902,145700,556787200,3895,3895,3895,3895,500
20240902,145600,554839700,3895,3915,3915,3895,727
20240902,145500,551996495,3890,3890,3890,3890,17
20240902,145400,551930365,3915,3915,3915,3915,0
20240902,145300,551930365,3915,3915,3915,3915,0
20240902,145200,551930365,3915,3915,3915,3915,0
20240902,145100,551930365,3915,3915,3915,3915,3
20240902,145000,551918620,3890,3890,3890,3890,0
20240902,144900,551918620,3890,3890,3890,3890,0
20240902,144800,551918620,3890,3890,3890,3890,1607
20240902,144700,545667390,3890,3890,3890,3890,744
20240902,144600,542773230,3885,3885,3885,3885,0
20240902,144500,542773230,3885,3885,3885,3885,0
20240902,144400,542773230,3885,3885,3885,3885,0
20240902,144300,542773230,3885,3885,3885,3885,1
20240902,144200,542769345,3885,3890,3890,3885,407
20240902,144100,541187855,3885,3885,3885,3885,0
20240902,144000,541187855,3885,3905,3905,3885,2300
20240902,143900,532242995,3905,3905,3905,3905,0
20240902,143800,532242995,3905,3905,3905,3905,0
20240902,143700,532242995,3905,3900,3905,3900,91
20240902,143600,531888045,3885,3885,3885,3885,0
20240902,143500,531888045,3885,3890,3890,3885,101
20240902,143400,531495380,3885,3885,3885,3885,0
20240902,143300,531495380,3885,3885,3885,3885,0
20240902,143200,531495380,3885,3885,3885,3885,19
20240902,143100,531421565,3880,3890,3890,3880,1044
20240902,143000,527368050,3885,3900,3900,3885,118
20240902,142900,526909100,3910,3910,3910,3910,0
20240902,142800,526909100,3910,3910,3910,3910,0
20240902,142700,526909100,3910,3910,3910,3910,2232
20240902,142600,518181980,3910,3910,3910,3910,260
20240902,142500,517165380,3910,3910,3910,3910,1
20240902,142400,517161470,3930,3930,3930,3930,4
20240902,142300,517145750,3930,3930,3930,3930,0
20240902,142200,517145750,3930,3920,3930,3920,100
20240902,142100,516753210,3915,3915,3915,3915,38
20240902,142000,516604440,3910,3910,3910,3910,0
20240902,141900,516604440,3910,3890,3910,3890,502
20240902,141800,514645020,3900,3900,3900,3900,100
20240902,141700,514255020,3910,3910,3910,3910,8
20240902,141600,514223740,3910,3910,3910,3910,0
20240902,141500,514223740,3910,3910,3910,3910,0
20240902,141400,514223740,3910,3915,3915,3910,37
20240902,141300,514079060,3915,3915,3915,3915,170
20240902,141200,513413510,3915,3915,3915,3915,0
20240902,141100,513413510,3915,3915,3915,3915,1
20240902,141000,513409595,3910,3900,3910,3900,1960
20240902,140900,505750675,3900,3900,3900,3900,0
20240902,140800,505750675,3900,3900,3900,3900,0
20240902,140700,505750675,3900,3900,3900,3900,1500
20240902,140600,499900675,3895,3895,3895,3895,1025
20240902,140500,495908300,3890,3890,3890,3890,0
20240902,140400,495908300,3890,3890,3890,3890,30
20240902,140300,495791600,3890,3890,3890,3890,2
20240902,140200,495783820,3890,3890,3890,3890,100
20240902,140100,495394820,3885,3885,3885,3885,0
20240902,140000,495394820,3885,3885,3885,3885,50
20240902,135900,495200570,3890,3890,3890,3890,200
20240902,135800,494422570,3890,3890,3890,3890,428
20240902,135700,492757650,3895,3895,3895,3895,0
20240902,135600,492757650,3895,3895,3895,3895,297
20240902,135500,491600835,3890,3890,3890,3890,17
20240902,135400,491534705,3895,3895,3895,3895,0
20240902,135300,491534705,3895,3895,3895,3895,0
20240902,135200,491534705,3895,3890,3895,3890,4
20240902,135100,491519135,3895,3895,3895,3895,1
20240902,135000,491515240,3895,3895,3895,3895,0
20240902,134900,491515240,3895,3895,3895,3895,0
20240902,134800,491515240,3895,3895,3895,3895,14
20240902,134700,491460710,3890,3890,3890,3890,100
20240902,134600,491071710,3895,3895,3895,3890,5
20240902,134500,491052240,3895,3895,3895,3895,0
20240902,134400,491052240,3895,3895,3895,3895,110
20240902,134300,490623790,3895,3895,3895,3895,80
20240902,134200,490312190,3895,3895,3895,3895,0
20240902,134100,490312190,3895,3900,3900,3895,101
20240902,134000,489918295,3900,3900,3900,3900,0
20240902,133900,489918295,3900,3900,3900,3900,0
20240902,133800,489918295,3900,3900,3900,3900,0
20240902,133700,489918295,3900,3900,3900,3900,6
20240902,133600,489894895,3900,3890,3900,3890,21
20240902,133500,489813135,3895,3895,3895,3895,0
20240902,133400,489813135,3895,3895,3895,3895,0
20240902,133300,489813135,3895,3895,3895,3895,635
20240902,133200,487339810,3890,3890,3890,3890,0
20240902,133100,487339810,3890,3890,3890,3890,346
20240902,133000,485993870,3890,3890,3890,3890,602
20240902,132900,483652090,3890,3895,3895,3890,26
20240902,132800,483550925,3895,3895,3895,3895,28
20240902,132700,483441865,3895,3895,3895,3895,10
20240902,132600,483402915,3895,3895,3895,3895,1
20240902,132500,483399020,3890,3890,3890,3890,0
20240902,132400,483399020,3890,3890,3890,3890,0
20240902,132300,483399020,3890,3890,3890,3890,500
20240902,132200,481454020,3890,3890,3890,3890,500
20240902,132100,479509020,3890,3890,3890,3890,810
20240902,132000,476358120,3890,3890,3890,3890,10
20240902,131900,476319220,3890,3890,3890,3890,0
20240902,131800,476319220,3890,3890,3890,3890,0
20240902,131700,476319220,3890,3890,3890,3870,2810
20240902,131600,465427150,3875,3875,3875,3875,0
20240902,131500,465427150,3875,3875,3875,3875,0
20240902,131400,465427150,3875,3875,3875,3875,0
20240902,131300,465427150,3875,3875,3875,3875,0
20240902,131200,465427150,3875,3875,3875,3875,12
20240902,131100,465380650,3870,3880,3880,3870,6847
20240902,131000,438863860,3875,3875,3875,3875,0
20240902,130900,438863860,3875,3890,3890,3875,555
20240902,130800,436708100,3890,3890,3890,3890,300
20240902,130700,435541100,3890,3890,3890,3890,27
20240902,130600,435436070,3890,3890,3890,3890,0
20240902,130500,435436070,3890,3890,3890,3890,0
20240902,130400,435436070,3890,3890,3890,3890,0
20240902,130300,435436070,3890,3890,3890,3890,620
20240902,130200,433024270,3885,3885,3885,3885,0
20240902,130100,433024270,3885,3885,3885,3885,1
20240902,130000,433020385,3880,3890,3890,3880,80
20240902,125900,432709485,3890,3890,3890,3890,0
20240902,125800,432709485,3890,3890,3890,3890,0
20240902,125700,432709485,3890,3885,3890,3885,1060
20240902,125600,428586235,3890,3890,3890,3890,559
20240902,125500,426411725,3880,3880,3880,3880,2
20240902,125400,426403965,3875,3880,3880,3875,300
20240902,125300,425241450,3875,3875,3875,3875,0
20240902,125200,425241450,3875,3875,3875,3875,0
20240902,125100,425241450,3875,3880,3880,3875,242
20240902,125000,424303670,3875,3885,3885,3875,433
20240902,124900,422622905,3890,3890,3890,3890,0
20240902,124800,422622905,3890,3890,3890,3890,0
20240902,124700,422622905,3890,3890,3890,3890,51
20240902,124600,422424515,3885,3890,3890,3885,200
20240902,124500,421647385,3895,3895,3895,3895,97
20240902,124400,421269570,3895,3895,3895,3895,0
20240902,124300,421269570,3895,3895,3895,3895,0
20240902,124200,421269570,3895,3895,3895,3895,4
20240902,124100,421253990,3890,3890,3890,3890,106
20240902,124000,420841650,3890,3890,3890,3890,0
20240902,123900,420841650,3890,3890,3890,3890,0
20240902,123800,420841650,3890,3890,3890,3890,0
20240902,123700,420841650,3890,3890,3890,3890,1
20240902,123600,420837760,3890,3890,3890,3890,0
20240902,123500,420837760,3890,3890,3890,3890,1
20240902,123400,420833870,3885,3885,3885,3885,0
20240902,123300,420833870,3885,3885,3885,3885,0
20240902,123200,420833870,3885,3885,3885,3885,18
20240902,123100,420763940,3885,3885,3885,3885,76
20240902,123000,420468680,3895,3895,3895,3895,1
20240902,122900,420464785,3895,3895,3895,3895,0
20240902,122800,420464785,3895,3895,3895,3895,0
20240902,122700,420464785,3895,3895,3895,3895,0
20240902,122600,420464785,3895,3895,3895,3895,0
20240902,122500,420464785,3895,3895,3895,3895,2
20240902,122400,420456995,3880,3880,3880,3880,40
20240902,122300,420301795,3880,3880,3880,3880,0
20240902,122200,420301795,3880,3880,3880,3880,0
20240902,122100,420301795,3880,3880,3880,3880,0
20240902,122000,420301795,3880,3880,3880,3880,0
20240902,121900,420301795,3880,3880,3880,3880,0
20240902,121800,420301795,3880,3880,3880,3880,4
20240902,121700,420286275,3880,3880,3880,3880,405
20240902,121600,418714875,3880,3880,3880,3880,0
20240902,121500,418714875,3880,3880,3880,3880,10
20240902,121400,418676075,3900,3900,3900,3900,1
20240902,121300,418672175,3880,3885,3885,3880,104
20240902,121200,418268640,3900,3900,3900,3900,0
20240902,121100,418268640,3900,3885,3900,3880,31
20240902,121000,418148330,3900,3900,3900,3900,0
20240902,120900,418148330,3900,3900,3900,3900,0
20240902,120800,418148330,3900,3900,3900,3900,1
20240902,120700,418144430,3885,3885,3885,3885,2
20240902,120600,418136660,3900,3900,3900,3900,200
20240902,120500,417356660,3880,3885,3885,3880,6
20240902,120400,417333375,3880,3880,3880,3880,1
20240902,120300,417329495,3900,3900,3900,3900,0
20240902,120200,417329495,3900,3900,3900,3900,0
20240902,120100,417329495,3900,3885,3900,3875,494
20240902,120000,415415090,3890,3890,3890,3890,7
20240902,115900,415387860,3905,3905,3905,3905,0
20240902,115800,415387860,3905,3905,3905,3905,0
20240902,115700,415387860,3905,3905,3905,3905,0
20240902,115600,415387860,3905,3905,3905,3905,0
20240902,115500,415387860,3905,3905,3905,3905,0
20240902,115400,415387860,3905,3885,3905,3880,154
20240902,115300,414790070,3885,3885,3885,3885,0
20240902,115200,414790070,3885,3885,3885,3885,0
20240902,115100,414790070,3885,3885,3885,3885,4
20240902,115000,414774530,3905,3905,3905,3905,0
20240902,114900,414774530,3905,3905,3905,3905,0
20240902,114800,414774530,3905,3905,3905,3905,1
20240902,114700,414770625,3905,3905,3905,3905,0
20240902,114600,414770625,3905,3905,3905,3905,0
20240902,114500,414770625,3905,3905,3905,3905,0
20240902,114400,414770625,3905,3905,3905,3905,0
20240902,114300,414770625,3905,3905,3905,3905,1
20240902,114200,414766720,3900,3895,3900,3895,3272
20240902,114100,402006170,3900,3900,3900,3900,0
20240902,114000,402006170,3900,3900,3900,3900,0
20240902,113900,402006170,3900,3900,3900,3900,0
20240902,113800,402006170,3900,3895,3900,3895,501
20240902,113700,400053770,3900,3900,3900,3900,0
20240902,113600,400053770,3900,3900,3900,3900,0
20240902,113500,400053770,3900,3900,3900,3900,0
20240902,113400,400053770,3900,3900,3900,3900,4
20240902,113300,400038170,3900,3900,3900,3900,3
20240902,113200,400026470,3900,3900,3900,3900,0
20240902,113100,400026470,3900,3900,3900,3900,1
20240902,113000,400022570,3875,3875,3875,3875,0
20240902,112900,400022570,3875,3875,3875,3875,3
20240902,112800,400010945,3900,3900,3900,3900,0
20240902,112700,400010945,3900,3885,3900,3875,304
20240902,112600,398832100,3895,3895,3895,3895,0
20240902,112500,398832100,3895,3895,3895,3895,640
20240902,112400,396339300,3895,3895,3895,3895,0
20240902,112300,396339300,3895,3895,3895,3895,2
20240902,112200,396331510,3885,3885,3885,3885,0
20240902,112100,396331510,3885,3885,3885,3885,0
20240902,112000,396331510,3885,3890,3895,3885,252
20240902,111900,395349985,3895,3895,3895,3895,0
20240902,111800,395349985,3895,3895,3895,3895,1
20240902,111700,395346090,3890,3895,3895,3885,4
20240902,111600,395330530,3895,3895,3895,3895,1
20240902,111500,395326635,3875,3875,3875,3875,383
20240902,111400,393842510,3875,3875,3875,3875,0
20240902,111300,393842510,3875,3880,3880,3875,344
20240902,111200,392509355,3895,3895,3895,3895,2
20240902,111100,392501565,3895,3895,3895,3895,0
20240902,111000,392501565,3895,3895,3895,3895,1
20240902,110900,392497670,3895,3895,3895,3895,1
20240902,110800,392493775,3880,3890,3890,3880,415
20240902,110700,390881325,3900,3890,3900,3890,343
20240902,110600,389547035,3890,3900,3900,3890,414
20240902,110500,387933565,3890,3900,3900,3890,26
20240902,110400,387832415,3900,3900,3900,3900,1
20240902,110300,387828515,3890,3890,3890,3890,56
20240902,110200,387610675,3895,3895,3895,3895,131
20240902,110100,387100430,3895,3895,3895,3895,10
20240902,110000,387061480,3900,3900,3900,3900,24
20240902,105900,386967880,3905,3905,3905,3905,0
20240902,105800,386967880,3905,3905,3905,3905,0
20240902,105700,386967880,3905,3905,3905,3905,1
20240902,105600,386963975,3900,3900,3900,3900,659
20240902,105500,384393875,3900,3900,3900,3900,0
20240902,105400,384393875,3900,3900,3900,3900,341
20240902,105300,383063975,3900,3900,3900,3900,51
20240902,105200,382865075,3900,3900,3900,3900,2
20240902,105100,382857275,3900,3905,3905,3900,310
20240902,105000,381648225,3905,3905,3905,3905,0
20240902,104900,381648225,3905,3905,3905,3905,10
20240902,104800,381609175,3905,3905,3905,3905,0
20240902,104700,381609175,3905,3905,3905,3905,20
20240902,104600,381531075,3900,3900,3900,3900,122
20240902,104500,381055275,3900,3900,3900,3900,0
20240902,104400,381055275,3900,3900,3900,3900,21
20240902,104300,380973375,3900,3900,3900,3900,1
20240902,104200,380969475,3895,3895,3895,3895,0
20240902,104100,380969475,3895,3895,3895,3895,0
20240902,104000,380969475,3895,3895,3895,3895,16
20240902,103900,380907155,3895,3900,3900,3895,15
20240902,103800,380848720,3905,3905,3905,3905,11
20240902,103700,380805765,3910,3910,3910,3910,4
20240902,103600,380790125,3910,3910,3910,3910,0
20240902,103500,380790125,3910,3900,3910,3900,617
20240902,103400,378378705,3905,3905,3905,3905,0
20240902,103300,378378705,3905,3905,3905,3905,11
20240902,103200,378335750,3910,3910,3910,3910,0
20240902,103100,378335750,3910,3910,3910,3910,171
20240902,103000,377667140,3910,3905,3910,3905,243
20240902,102900,376718210,3905,3900,3905,3900,12
20240902,102800,376671400,3905,3885,3905,3880,617
20240902,102700,374267735,3895,3895,3895,3895,0
20240902,102600,374267735,3895,3895,3895,3895,4
20240902,102500,374252155,3885,3890,3890,3885,21
20240902,102400,374170550,3895,3895,3895,3895,0
20240902,102300,374170550,3895,3890,3895,3890,302
20240902,102200,372995750,3890,3875,3890,3870,744
20240902,102100,370109690,3870,3875,3875,3870,720
20240902,102000,367323240,3870,3890,3890,3870,6000
20240902,101900,344072215,3895,3895,3895,3895,2
20240902,101800,344064425,3895,3895,3895,3895,0
20240902,101700,344064425,3895,3890,3895,3890,5
20240902,101600,344044965,3895,3885,3895,3885,51
20240902,101500,343846810,3885,3885,3895,3885,159
20240902,101400,343229075,3885,3885,3885,3885,0
20240902,101300,343229075,3885,3885,3885,3885,0
20240902,101200,343229075,3885,3885,3885,3885,0
20240902,101100,343229075,3885,3885,3885,3880,6
20240902,101000,343205770,3885,3885,3885,3885,116
20240902,100900,342755110,3895,3895,3895,3895,20
20240902,100800,342677210,3895,3895,3895,3895,0
20240902,100700,342677210,3895,3895,3895,3895,0
20240902,100600,342677210,3895,3895,3895,3895,300
20240902,100500,341508710,3895,3895,3895,3895,492
20240902,100400,339592370,3895,3885,3895,3885,117
20240902,100300,339137270,3885,3885,3885,3885,2
20240902,100200,339129500,3885,3880,3885,3880,6
20240902,100100,339106215,3880,3880,3890,3880,101
20240902,100000,338714325,3880,3880,3880,3880,100
20240902,095900,338326325,3895,3895,3895,3895,1
20240902,095800,338322430,3880,3890,3890,3880,330
20240902,095700,337041760,3880,3885,3890,3880,156
20240902,095600,336435970,3885,3890,3890,3885,102
20240902,095500,336039200,3895,3895,3895,3895,0
20240902,095400,336039200,3895,3895,3895,3895,1
20240902,095300,336035305,3895,3895,3895,3895,0
20240902,095200,336035305,3895,3890,3895,3870,2018
20240902,095100,328218290,3890,3895,3895,3890,468
20240902,095000,326396115,3900,3900,3900,3900,253
20240902,094900,325409415,3900,3900,3900,3900,20
20240902,094800,325331415,3905,3910,3910,3905,70
20240902,094700,325057965,3910,3900,3910,3890,6369
20240902,094600,300218785,3890,3900,3900,3890,219
20240902,094500,299366845,3890,3895,3900,3890,23
20240902,094400,299277235,3900,3900,3900,3895,408
20240902,094300,297686040,3900,3900,3900,3900,3
20240902,094200,297674340,3900,3895,3900,3885,427
20240902,094100,296013210,3900,3900,3900,3900,20
20240902,094000,295935210,3895,3895,3900,3895,2400
20240902,093900,286587205,3895,3895,3895,3895,3
20240902,093800,286575520,3890,3895,3895,3885,320
20240902,093700,285329270,3895,3895,3895,3895,290
20240902,093600,284199720,3895,3890,3895,3890,570
20240902,093500,281982410,3890,3895,3895,3890,1003
20240902,093400,278080735,3895,3875,3895,3875,2726
20240902,093300,267490670,3860,3870,3870,3860,6837
20240902,093200,241089260,3865,3880,3880,3865,3021
20240902,093100,229401820,3875,3880,3880,3875,2
20240902,093000,229394065,3885,3880,3885,3880,1316
20240902,092900,224287980,3880,3880,3880,3880,1512
20240902,092800,218421420,3880,3875,3880,3870,1263
20240902,092700,213531305,3880,3880,3880,3875,327
20240902,092600,212263835,3885,3880,3885,3880,112
20240902,092500,211829145,3885,3885,3885,3885,32
20240902,092400,211704825,3885,3885,3885,3885,5
20240902,092300,211685400,3875,3880,3880,3875,1238
20240902,092200,206888090,3880,3885,3885,3880,1401
20240902,092100,201452185,3885,3885,3885,3885,8
20240902,092000,201421105,3880,3890,3890,3865,1875
20240902,091900,194157885,3890,3890,3890,3885,139
20240902,091800,193617755,3885,3890,3890,3880,22
20240902,091700,193532325,3880,3870,3880,3860,418
20240902,091600,191915490,3860,3890,3890,3860,9786
20240902,091500,154035080,3890,3890,3890,3890,975
20240902,091400,150242330,3890,3885,3890,3885,352
20240902,091300,148873200,3895,3895,3895,3880,2080
20240902,091200,140794705,3900,3890,3900,3875,1613
20240902,091100,134532495,3890,3905,3905,3890,1197
20240902,091000,129870460,3905,3905,3905,3895,77
20240902,090900,129569990,3910,3925,3930,3910,2130
20240902,090800,121231325,3930,3915,3930,3915,465
20240902,090700,119408455,3920,3900,3920,3895,5366
20240902,090600,98458060,3905,3900,3905,3900,1559
20240902,090500,92372520,3905,3920,3920,3900,3232
20240902,090400,79750620,3920,3925,3945,3910,4034
20240902,090300,63944220,3950,3960,3960,3925,9908
20240902,090200,24995810,3960,3965,3965,3935,1535
20240902,090100,18946700,3945,3960,3975,3945,421
20240902,090000,17281870,3975,3945,3975,3945,4380