KissMeData/024900/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190700,482538295,3675,3675,3675,3675,4403
20240905,190600,482538295,3675,3675,3675,3675,0
20240905,190500,482538295,3675,3675,3675,3675,0
20240905,190400,482538295,3675,3675,3675,3675,0
20240905,190300,482538295,3675,3675,3675,3675,0
20240905,190200,482538295,3675,3675,3675,3675,0
20240905,190100,482538295,3675,3675,3675,3675,0
20240905,190000,482538295,3675,3675,3675,3675,0
20240905,185900,482538295,3675,3675,3675,3675,0
20240905,185800,482538295,3675,3675,3675,3675,0
20240905,185700,482538295,3675,3675,3675,3675,0
20240905,185600,482538295,3675,3675,3675,3675,0
20240905,185500,482538295,3675,3675,3675,3675,0
20240905,185400,482538295,3675,3675,3675,3675,0
20240905,185300,482538295,3675,3675,3675,3675,0
20240905,185200,482538295,3675,3675,3675,3675,0
20240905,185100,482538295,3675,3675,3675,3675,0
20240905,185000,482538295,3675,3675,3675,3675,0
20240905,184900,482538295,3675,3675,3675,3675,0
20240905,184800,482538295,3675,3675,3675,3675,0
20240905,184700,482538295,3675,3675,3675,3675,0
20240905,184600,482538295,3675,3675,3675,3675,0
20240905,184500,482538295,3675,3675,3675,3675,0
20240905,184400,482538295,3675,3675,3675,3675,0
20240905,184300,482538295,3675,3675,3675,3675,0
20240905,184200,482538295,3675,3675,3675,3675,0
20240905,184100,482538295,3675,3675,3675,3675,0
20240905,184000,482538295,3675,3675,3675,3675,0
20240905,183900,482538295,3675,3675,3675,3675,0
20240905,183800,482538295,3675,3675,3675,3675,0
20240905,183700,482538295,3675,3675,3675,3675,4403
20240905,183600,482538295,3675,3675,3675,3675,0
20240905,183500,482538295,3675,3675,3675,3675,0
20240905,183400,482538295,3675,3675,3675,3675,0
20240905,183300,482538295,3675,3675,3675,3675,0
20240905,183200,482538295,3675,3675,3675,3675,0
20240905,183100,482538295,3675,3675,3675,3675,0
20240905,183000,482538295,3675,3675,3675,3675,0
20240905,182900,482538295,3675,3675,3675,3675,0
20240905,182800,482538295,3675,3675,3675,3675,0
20240905,182700,482538295,3675,3675,3675,3675,0
20240905,182600,482538295,3675,3675,3675,3675,0
20240905,182500,482538295,3675,3675,3675,3675,0
20240905,182400,482538295,3675,3675,3675,3675,0
20240905,182300,482538295,3675,3675,3675,3675,0
20240905,182200,482538295,3675,3675,3675,3675,0
20240905,182100,482538295,3675,3675,3675,3675,0
20240905,182000,482538295,3675,3675,3675,3675,0
20240905,181900,482538295,3675,3675,3675,3675,0
20240905,181800,482538295,3675,3675,3675,3675,0
20240905,181700,482538295,3675,3675,3675,3675,0
20240905,181600,482538295,3675,3675,3675,3675,0
20240905,181500,482538295,3675,3675,3675,3675,0
20240905,181400,482538295,3675,3675,3675,3675,0
20240905,181300,482538295,3675,3675,3675,3675,0
20240905,181200,482538295,3675,3675,3675,3675,0
20240905,181100,482538295,3675,3675,3675,3675,0
20240905,181000,482538295,3675,3675,3675,3675,0
20240905,180900,482538295,3675,3675,3675,3675,0
20240905,180800,482538295,3675,3675,3675,3675,0
20240905,180700,482538295,3675,3675,3675,3675,4403
20240905,180600,482538295,3675,3675,3675,3675,0
20240905,180500,482538295,3675,3675,3675,3675,0
20240905,180400,482538295,3675,3675,3675,3675,0
20240905,180300,482538295,3675,3675,3675,3675,0
20240905,180200,482538295,3675,3675,3675,3675,0
20240905,180100,482538295,3675,3675,3675,3675,0
20240905,180000,482538295,3675,3675,3675,3675,0
20240905,175900,482538295,3675,3675,3675,3675,0
20240905,175800,482538295,3675,3675,3675,3675,0
20240905,175700,482538295,3675,3675,3675,3675,0
20240905,175600,482538295,3675,3675,3675,3675,0
20240905,175500,482538295,3675,3675,3675,3675,0
20240905,175400,482538295,3675,3675,3675,3675,0
20240905,175300,482538295,3675,3675,3675,3675,0
20240905,175200,482538295,3675,3675,3675,3675,0
20240905,175100,482538295,3675,3675,3675,3675,0
20240905,175000,482538295,3675,3675,3675,3675,0
20240905,174900,482538295,3675,3675,3675,3675,0
20240905,174800,482538295,3675,3675,3675,3675,0
20240905,174700,482538295,3675,3675,3675,3675,0
20240905,174600,482538295,3675,3675,3675,3675,0
20240905,174500,482538295,3675,3675,3675,3675,0
20240905,174400,482538295,3675,3675,3675,3675,0
20240905,174300,482538295,3675,3675,3675,3675,0
20240905,174200,482538295,3675,3675,3675,3675,0
20240905,174100,482538295,3675,3675,3675,3675,0
20240905,174000,482538295,3675,3675,3675,3675,0
20240905,173900,482538295,3675,3675,3675,3675,0
20240905,173800,482538295,3675,3675,3675,3675,0
20240905,173700,482538295,3675,3675,3675,3675,4403
20240905,173600,482538295,3675,3675,3675,3675,0
20240905,173500,482538295,3675,3675,3675,3675,0
20240905,173400,482538295,3675,3675,3675,3675,0
20240905,173300,482538295,3675,3675,3675,3675,0
20240905,173200,482538295,3675,3675,3675,3675,0
20240905,173100,482538295,3675,3675,3675,3675,0
20240905,173000,482538295,3675,3675,3675,3675,0
20240905,172900,482538295,3675,3675,3675,3675,0
20240905,172800,482538295,3675,3675,3675,3675,0
20240905,172700,482538295,3675,3675,3675,3675,0
20240905,172600,482538295,3675,3675,3675,3675,0
20240905,172500,482538295,3675,3675,3675,3675,0
20240905,172400,482538295,3675,3675,3675,3675,0
20240905,172300,482538295,3675,3675,3675,3675,0
20240905,172200,482538295,3675,3675,3675,3675,0
20240905,172100,482538295,3675,3675,3675,3675,0
20240905,172000,482538295,3675,3675,3675,3675,0
20240905,171900,482538295,3675,3675,3675,3675,0
20240905,171800,482538295,3675,3675,3675,3675,0
20240905,171700,482538295,3675,3675,3675,3675,0
20240905,171600,482538295,3675,3675,3675,3675,0
20240905,171500,482538295,3675,3675,3675,3675,0
20240905,171400,482538295,3675,3675,3675,3675,0
20240905,171300,482538295,3675,3675,3675,3675,0
20240905,171200,482538295,3675,3675,3675,3675,0
20240905,171100,482538295,3675,3675,3675,3675,0
20240905,171000,482538295,3675,3675,3675,3675,0
20240905,170900,482538295,3675,3675,3675,3675,0
20240905,170800,482538295,3675,3675,3675,3675,0
20240905,170700,482538295,3675,3675,3675,3675,4403
20240905,170600,482538295,3675,3675,3675,3675,0
20240905,170500,482538295,3675,3675,3675,3675,0
20240905,170400,482538295,3675,3675,3675,3675,0
20240905,170300,482538295,3675,3675,3675,3675,0
20240905,170200,482538295,3675,3675,3675,3675,0
20240905,170100,482538295,3675,3675,3675,3675,0
20240905,170000,482538295,3675,3675,3675,3675,0
20240905,165900,482538295,3675,3675,3675,3675,0
20240905,165800,482538295,3675,3675,3675,3675,0
20240905,165700,482538295,3675,3675,3675,3675,0
20240905,165600,482538295,3675,3675,3675,3675,0
20240905,165500,482538295,3675,3675,3675,3675,0
20240905,165400,482538295,3675,3675,3675,3675,0
20240905,165300,482538295,3675,3675,3675,3675,0
20240905,165200,482538295,3675,3675,3675,3675,0
20240905,165100,482538295,3675,3675,3675,3675,0
20240905,165000,482538295,3675,3675,3675,3675,0
20240905,164900,482538295,3675,3675,3675,3675,0
20240905,164800,482538295,3675,3675,3675,3675,0
20240905,164700,482538295,3675,3675,3675,3675,0
20240905,164600,482538295,3675,3675,3675,3675,0
20240905,164500,482538295,3675,3675,3675,3675,0
20240905,164400,482538295,3675,3675,3675,3675,0
20240905,164300,482538295,3675,3675,3675,3675,0
20240905,164200,482538295,3675,3675,3675,3675,0
20240905,164100,482538295,3675,3675,3675,3675,0
20240905,164000,482538295,3675,3675,3675,3675,0
20240905,163900,482538295,3675,3675,3675,3675,0
20240905,163800,482538295,3675,3675,3675,3675,0
20240905,163700,482538295,3675,3675,3675,3675,4403
20240905,163600,482538295,3675,3675,3675,3675,0
20240905,163500,482538295,3675,3675,3675,3675,0
20240905,163400,482538295,3675,3675,3675,3675,0
20240905,163300,482538295,3675,3675,3675,3675,0
20240905,163200,482538295,3675,3675,3675,3675,0
20240905,163100,482538295,3675,3675,3675,3675,0
20240905,163000,482538295,3675,3675,3675,3675,0
20240905,162900,482538295,3675,3675,3675,3675,0
20240905,162800,482538295,3675,3675,3675,3675,0
20240905,162700,482538295,3675,3675,3675,3675,0
20240905,162600,482538295,3675,3675,3675,3675,0
20240905,162500,482538295,3675,3675,3675,3675,0
20240905,162400,482538295,3675,3675,3675,3675,0
20240905,162300,482538295,3675,3675,3675,3675,0
20240905,162200,482538295,3675,3675,3675,3675,0
20240905,162100,482538295,3675,3675,3675,3675,0
20240905,162000,482538295,3675,3675,3675,3675,0
20240905,161900,482538295,3675,3675,3675,3675,0
20240905,161800,482538295,3675,3675,3675,3675,0
20240905,161700,482538295,3675,3675,3675,3675,0
20240905,161600,482538295,3675,3675,3675,3675,0
20240905,161500,482538295,3675,3675,3675,3675,0
20240905,161400,482538295,3675,3675,3675,3675,0
20240905,161300,482538295,3675,3675,3675,3675,0
20240905,161200,482538295,3675,3675,3675,3675,0
20240905,161100,482538295,3675,3675,3675,3675,0
20240905,161000,482538295,3675,3675,3675,3675,0
20240905,160900,482538295,3675,3675,3675,3675,0
20240905,160800,482538295,3675,3675,3675,3675,0
20240905,160700,482538295,3675,3675,3675,3675,4403
20240905,160600,482538295,3675,3675,3675,3675,0
20240905,160500,482538295,3675,3675,3675,3675,0
20240905,160400,482538295,3675,3675,3675,3675,0
20240905,160300,482538295,3675,3675,3675,3675,0
20240905,160200,482538295,3675,3675,3675,3675,0
20240905,160100,482538295,3675,3675,3675,3675,0
20240905,160000,482538295,3675,3675,3675,3675,0
20240905,155900,482538295,3675,3675,3675,3675,0
20240905,155800,482538295,3675,3675,3675,3675,0
20240905,155700,482538295,3675,3675,3675,3675,0
20240905,155600,482538295,3675,3675,3675,3675,0
20240905,155500,482538295,3675,3675,3675,3675,0
20240905,155400,482538295,3675,3675,3675,3675,0
20240905,155300,482538295,3675,3675,3675,3675,0
20240905,155200,482538295,3675,3675,3675,3675,0
20240905,155100,482538295,3675,3675,3675,3675,0
20240905,155000,482538295,3675,3675,3675,3675,0
20240905,154900,482538295,3675,3675,3675,3675,0
20240905,154800,482538295,3675,3675,3675,3675,0
20240905,154700,482538295,3675,3675,3675,3675,0
20240905,154600,482538295,3675,3675,3675,3675,0
20240905,154500,482538295,3675,3675,3675,3675,0
20240905,154400,482538295,3675,3675,3675,3675,0
20240905,154300,482538295,3675,3675,3675,3675,0
20240905,154200,482538295,3675,3675,3675,3675,0
20240905,154100,482538295,3675,3675,3675,3675,0
20240905,154000,482538295,3675,3675,3675,3675,0
20240905,153900,482538295,3675,3675,3675,3675,0
20240905,153800,482538295,3675,3675,3675,3675,0
20240905,153700,482538295,3675,3675,3675,3675,4403
20240905,153600,482538295,3675,3675,3675,3675,0
20240905,153500,482538295,3675,3675,3675,3675,0
20240905,153400,482538295,3675,3675,3675,3675,0
20240905,153300,482538295,3675,3675,3675,3675,0
20240905,153200,482538295,3675,3675,3675,3675,0
20240905,153100,482538295,3675,3675,3675,3675,0
20240905,153000,482538295,3675,3675,3675,3675,4403
20240905,152900,466357270,3705,3705,3705,3705,0
20240905,152800,466357270,3705,3705,3705,3705,0
20240905,152700,466357270,3705,3705,3705,3705,0
20240905,152600,466357270,3705,3705,3705,3705,0
20240905,152500,466357270,3705,3705,3705,3705,0
20240905,152400,466357270,3705,3705,3705,3705,0
20240905,152300,466357270,3705,3705,3705,3705,0
20240905,152200,466357270,3705,3705,3705,3705,0
20240905,152100,466357270,3705,3705,3705,3705,0
20240905,152000,466357270,3705,3705,3705,3705,0
20240905,151900,466357270,3705,3705,3705,3705,35
20240905,151800,466227595,3705,3705,3705,3705,7
20240905,151700,466201660,3675,3705,3705,3675,1542
20240905,151600,460508330,3700,3700,3700,3700,10
20240905,151500,460471330,3705,3705,3705,3705,2
20240905,151400,460463920,3670,3705,3705,3670,575
20240905,151300,458349435,3680,3680,3680,3680,0
20240905,151200,458349435,3680,3680,3680,3680,3
20240905,151100,458338395,3705,3705,3705,3705,2
20240905,151000,458330985,3705,3705,3705,3705,5
20240905,150900,458312460,3685,3685,3685,3685,128
20240905,150800,457840780,3705,3700,3705,3700,12
20240905,150700,457796360,3700,3690,3710,3665,908
20240905,150600,454465585,3710,3695,3710,3695,866
20240905,150500,451257400,3700,3695,3705,3695,1006
20240905,150400,447535475,3690,3690,3690,3690,0
20240905,150300,447535475,3690,3690,3690,3690,550
20240905,150200,445505975,3695,3690,3695,3690,860
20240905,150100,442329525,3690,3680,3690,3680,317
20240905,150000,441161370,3680,3645,3680,3645,339
20240905,145900,439918530,3640,3640,3640,3640,0
20240905,145800,439918530,3640,3650,3650,3640,100
20240905,145700,439553880,3685,3685,3685,3685,0
20240905,145600,439553880,3685,3685,3685,3685,10
20240905,145500,439517030,3680,3680,3680,3680,1
20240905,145400,439513350,3650,3650,3650,3650,0
20240905,145300,439513350,3650,3660,3660,3645,378
20240905,145200,438133705,3685,3685,3685,3685,0
20240905,145100,438133705,3685,3685,3685,3685,0
20240905,145000,438133705,3685,3685,3685,3685,1500
20240905,144900,432606205,3690,3690,3690,3690,169
20240905,144800,431982595,3690,3690,3690,3690,10
20240905,144700,431945695,3690,3690,3690,3690,20
20240905,144600,431871895,3695,3690,3695,3690,3
20240905,144500,431860820,3690,3685,3690,3685,110
20240905,144400,431455420,3695,3695,3695,3695,1
20240905,144300,431451725,3695,3695,3695,3695,0
20240905,144200,431451725,3695,3695,3695,3695,0
20240905,144100,431451725,3695,3695,3695,3695,40
20240905,144000,431303925,3695,3690,3695,3690,20
20240905,143900,431230075,3685,3685,3685,3685,0
20240905,143800,431230075,3685,3685,3685,3685,81
20240905,143700,430931590,3695,3685,3695,3685,189
20240905,143600,430234640,3690,3690,3690,3690,0
20240905,143500,430234640,3690,3685,3690,3685,333
20240905,143400,429007370,3685,3680,3685,3680,12
20240905,143300,428963160,3680,3670,3680,3670,1098
20240905,143200,424933340,3670,3660,3670,3660,1857
20240905,143100,418124205,3660,3660,3660,3660,0
20240905,143000,418124205,3660,3640,3660,3640,12
20240905,142900,418080325,3660,3660,3660,3660,0
20240905,142800,418080325,3660,3660,3660,3660,10
20240905,142700,418043725,3655,3655,3655,3655,0
20240905,142600,418043725,3655,3660,3660,3655,2
20240905,142500,418036410,3660,3660,3660,3660,0
20240905,142400,418036410,3660,3660,3660,3660,0
20240905,142300,418036410,3660,3660,3660,3660,0
20240905,142200,418036410,3660,3660,3660,3660,4
20240905,142100,418021770,3660,3660,3660,3660,150
20240905,142000,417472770,3660,3660,3660,3660,0
20240905,141900,417472770,3660,3660,3660,3660,0
20240905,141800,417472770,3660,3660,3660,3660,0
20240905,141700,417472770,3660,3660,3660,3660,0
20240905,141600,417472770,3660,3660,3660,3660,132
20240905,141500,416989650,3660,3650,3660,3650,1846
20240905,141400,410240210,3635,3635,3635,3635,0
20240905,141300,410240210,3635,3635,3635,3635,0
20240905,141200,410240210,3635,3635,3635,3615,4075
20240905,141100,395501630,3635,3635,3635,3625,3999
20240905,141000,381000080,3635,3635,3635,3635,0
20240905,140900,381000080,3635,3635,3635,3635,1500
20240905,140800,375547580,3640,3645,3645,3640,3
20240905,140700,375536650,3650,3650,3650,3650,2
20240905,140600,375529350,3655,3655,3655,3655,0
20240905,140500,375529350,3655,3655,3655,3655,701
20240905,140400,372967195,3660,3660,3660,3660,0
20240905,140300,372967195,3660,3660,3660,3660,10
20240905,140200,372930595,3660,3660,3660,3660,1
20240905,140100,372926935,3660,3660,3660,3660,180
20240905,140000,372268135,3660,3660,3660,3660,11
20240905,135900,372227875,3655,3655,3655,3655,0
20240905,135800,372227875,3655,3655,3655,3655,0
20240905,135700,372227875,3655,3655,3655,3655,401
20240905,135600,370762220,3655,3655,3655,3655,662
20240905,135500,368342610,3635,3635,3635,3635,115
20240905,135400,367924585,3655,3655,3655,3635,122
20240905,135300,367481075,3640,3640,3640,3640,9
20240905,135200,367448315,3655,3655,3655,3655,1
20240905,135100,367444660,3635,3635,3635,3635,95
20240905,135000,367099335,3655,3655,3655,3655,3
20240905,134900,367088370,3650,3640,3650,3640,352
20240905,134800,365804080,3650,3650,3650,3650,1
20240905,134700,365800430,3650,3650,3650,3650,110
20240905,134600,365398930,3650,3650,3650,3650,2
20240905,134500,365391630,3635,3635,3635,3635,5
20240905,134400,365373455,3630,3635,3635,3630,80
20240905,134300,365083045,3650,3635,3650,3635,7
20240905,134200,365057585,3630,3635,3635,3630,879
20240905,134100,361864195,3635,3640,3645,3635,379
20240905,134000,360486390,3645,3645,3645,3645,1
20240905,133900,360482745,3650,3650,3650,3650,0
20240905,133800,360482745,3650,3650,3650,3650,2
20240905,133700,360475445,3635,3645,3645,3635,762
20240905,133600,357705225,3655,3655,3655,3655,0
20240905,133500,357705225,3655,3655,3655,3655,0
20240905,133400,357705225,3655,3655,3655,3655,8
20240905,133300,357675985,3655,3660,3660,3650,203
20240905,133200,356933030,3660,3660,3660,3660,1
20240905,133100,356929370,3660,3660,3660,3660,0
20240905,133000,356929370,3660,3645,3660,3645,56
20240905,132900,356725235,3660,3660,3660,3660,8
20240905,132800,356695955,3660,3640,3660,3640,6
20240905,132700,356674095,3660,3660,3660,3660,28
20240905,132600,356571615,3635,3665,3665,3635,306
20240905,132500,355458570,3665,3665,3665,3665,0
20240905,132400,355458570,3665,3665,3665,3665,9
20240905,132300,355425585,3665,3640,3665,3635,954
20240905,132200,351957095,3645,3645,3645,3645,0
20240905,132100,351957095,3645,3645,3645,3645,2
20240905,132000,351949805,3650,3650,3660,3640,2776
20240905,131900,341836335,3650,3655,3655,3650,16
20240905,131800,341777925,3655,3660,3660,3655,30
20240905,131700,341668200,3690,3690,3690,3690,0
20240905,131600,341668200,3690,3690,3690,3690,0
20240905,131500,341668200,3690,3660,3690,3660,305
20240905,131400,340551750,3660,3690,3690,3660,1163
20240905,131300,336294765,3690,3690,3690,3690,0
20240905,131200,336294765,3690,3680,3690,3660,3103
20240905,131100,324923875,3700,3700,3700,3700,2
20240905,131000,324916475,3700,3695,3700,3695,107
20240905,130900,324521050,3695,3695,3695,3695,50
20240905,130800,324336300,3695,3695,3695,3670,153
20240905,130700,323774190,3695,3675,3695,3670,128
20240905,130600,323303400,3675,3675,3675,3675,226
20240905,130500,322472850,3675,3675,3675,3675,344
20240905,130400,321208650,3675,3670,3675,3670,668
20240905,130300,318754000,3675,3675,3675,3675,2
20240905,130200,318746650,3675,3675,3675,3675,50
20240905,130100,318562900,3675,3670,3675,3670,14
20240905,130000,318511505,3675,3670,3675,3660,132
20240905,125900,318027710,3675,3660,3675,3660,174
20240905,125800,317389155,3625,3670,3670,3625,626
20240905,125700,315103820,3675,3675,3675,3675,2
20240905,125600,315096470,3675,3670,3675,3670,390
20240905,125500,313664790,3670,3670,3670,3670,0
20240905,125400,313664790,3670,3655,3670,3655,305
20240905,125300,312548455,3670,3665,3670,3665,114
20240905,125200,312130625,3665,3655,3665,3655,5
20240905,125100,312112310,3670,3645,3670,3645,4
20240905,125000,312097655,3670,3645,3670,3645,72
20240905,124900,311835065,3645,3645,3660,3645,239
20240905,124800,310961645,3650,3655,3655,3635,8201
20240905,124700,281093870,3655,3655,3655,3655,90
20240905,124600,280764920,3660,3660,3660,3660,0
20240905,124500,280764920,3660,3660,3660,3660,22
20240905,124400,280684400,3660,3660,3660,3660,2144
20240905,124300,272837360,3665,3665,3665,3665,0
20240905,124200,272837360,3665,3665,3680,3665,398
20240905,124100,271373440,3660,3670,3670,3660,208
20240905,124000,270611255,3670,3675,3675,3670,474
20240905,123900,268871665,3675,3675,3675,3675,15
20240905,123800,268816540,3670,3670,3670,3670,0
20240905,123700,268816540,3670,3670,3670,3670,100
20240905,123600,268449540,3670,3670,3670,3670,1
20240905,123500,268445870,3685,3685,3685,3685,0
20240905,123400,268445870,3685,3665,3685,3660,132
20240905,123300,267962715,3660,3675,3675,3660,2931
20240905,123200,257230155,3665,3690,3690,3665,618
20240905,123100,254959245,3700,3700,3700,3700,0
20240905,123000,254959245,3700,3700,3700,3700,688
20240905,122900,252413645,3700,3690,3700,3690,102
20240905,122800,252037245,3700,3700,3700,3700,1
20240905,122700,252033545,3680,3700,3700,3680,2001
20240905,122600,244666960,3690,3690,3690,3690,160
20240905,122500,244076560,3690,3690,3690,3690,131
20240905,122400,243593170,3690,3705,3705,3690,4000
20240905,122300,228820045,3710,3710,3710,3710,92
20240905,122200,228478725,3710,3705,3710,3705,2
20240905,122100,228471310,3705,3705,3705,3705,0
20240905,122000,228471310,3705,3705,3705,3705,0
20240905,121900,228471310,3705,3705,3705,3705,0
20240905,121800,228471310,3705,3705,3705,3705,0
20240905,121700,228471310,3705,3705,3705,3705,65
20240905,121600,228230485,3705,3705,3705,3705,27
20240905,121500,228130450,3705,3705,3705,3705,90
20240905,121400,227797000,3700,3700,3700,3700,793
20240905,121300,224862900,3705,3705,3705,3705,671
20240905,121200,222376845,3705,3705,3705,3705,1
20240905,121100,222373140,3695,3695,3695,3695,0
20240905,121000,222373140,3695,3695,3695,3695,0
20240905,120900,222373140,3695,3695,3695,3695,2
20240905,120800,222365750,3690,3720,3720,3690,1668
20240905,120700,216201450,3735,3735,3735,3735,0
20240905,120600,216201450,3735,3735,3735,3735,0
20240905,120500,216201450,3735,3735,3735,3735,0
20240905,120400,216201450,3735,3720,3735,3720,192
20240905,120300,215486610,3700,3730,3730,3700,6240
20240905,120200,192360660,3730,3735,3735,3730,500
20240905,120100,190495650,3740,3740,3740,3740,1
20240905,120000,190491910,3740,3740,3740,3740,0
20240905,115900,190491910,3740,3740,3740,3740,0
20240905,115800,190491910,3740,3740,3740,3740,2
20240905,115700,190484430,3740,3740,3740,3740,15
20240905,115600,190428330,3740,3740,3740,3740,0
20240905,115500,190428330,3740,3740,3740,3740,3000
20240905,115400,179208330,3745,3745,3745,3745,0
20240905,115300,179208330,3745,3745,3745,3745,22
20240905,115200,179125940,3755,3755,3755,3755,0
20240905,115100,179125940,3755,3755,3755,3755,0
20240905,115000,179125940,3755,3755,3755,3755,0
20240905,114900,179125940,3755,3755,3755,3755,34
20240905,114800,178998270,3755,3755,3755,3755,0
20240905,114700,178998270,3755,3755,3755,3755,0
20240905,114600,178998270,3755,3755,3755,3755,0
20240905,114500,178998270,3755,3755,3755,3755,0
20240905,114400,178998270,3755,3755,3755,3755,0
20240905,114300,178998270,3755,3730,3755,3730,6
20240905,114200,178975765,3730,3735,3735,3730,5
20240905,114100,178957105,3730,3730,3730,3730,0
20240905,114000,178957105,3730,3730,3730,3730,0
20240905,113900,178957105,3730,3740,3740,3730,800
20240905,113800,175971875,3735,3735,3735,3735,0
20240905,113700,175971875,3735,3735,3735,3735,0
20240905,113600,175971875,3735,3735,3735,3735,0
20240905,113500,175971875,3735,3750,3750,3735,610
20240905,113400,173688215,3755,3755,3755,3755,27
20240905,113300,173586830,3750,3750,3750,3750,512
20240905,113200,171666830,3750,3750,3750,3750,1
20240905,113100,171663080,3745,3745,3745,3745,10
20240905,113000,171625630,3745,3750,3750,3745,47
20240905,112900,171449505,3750,3750,3750,3750,4
20240905,112800,171434505,3755,3755,3755,3755,0
20240905,112700,171434505,3755,3755,3755,3755,0
20240905,112600,171434505,3755,3755,3755,3755,0
20240905,112500,171434505,3755,3755,3755,3755,0
20240905,112400,171434505,3755,3755,3755,3755,0
20240905,112300,171434505,3755,3755,3755,3755,0
20240905,112200,171434505,3755,3755,3755,3755,0
20240905,112100,171434505,3755,3755,3755,3755,0
20240905,112000,171434505,3755,3740,3755,3740,106
20240905,111900,171038035,3755,3740,3755,3740,11
20240905,111800,170996880,3740,3740,3740,3740,0
20240905,111700,170996880,3740,3740,3740,3740,49
20240905,111600,170813620,3740,3740,3740,3740,1
20240905,111500,170809880,3755,3755,3755,3735,81
20240905,111400,170507255,3735,3735,3735,3735,0
20240905,111300,170507255,3735,3735,3735,3735,0
20240905,111200,170507255,3735,3735,3735,3735,1
20240905,111100,170503520,3740,3735,3740,3735,816
20240905,111000,167455655,3735,3735,3735,3735,0
20240905,110900,167455655,3735,3735,3735,3735,64
20240905,110800,167216615,3740,3760,3760,3740,733
20240905,110700,164473075,3760,3745,3760,3745,696
20240905,110600,161866525,3745,3760,3760,3745,886
20240905,110500,158544360,3765,3765,3765,3765,0
20240905,110400,158544360,3765,3755,3765,3755,108
20240905,110300,158138550,3765,3750,3765,3750,385
20240905,110200,156693440,3765,3750,3765,3750,257
20240905,110100,155729660,3750,3750,3750,3750,0
20240905,110000,155729660,3750,3765,3765,3750,77
20240905,105900,155440640,3765,3765,3765,3765,147
20240905,105800,154887185,3765,3765,3765,3765,100
20240905,105700,154510685,3765,3750,3765,3750,108
20240905,105600,154104080,3755,3765,3765,3755,1080
20240905,105500,150043175,3770,3775,3775,3770,1155
20240905,105400,145688675,3775,3775,3775,3775,883
20240905,105300,142355350,3775,3780,3780,3775,1543
20240905,105200,136523055,3780,3780,3780,3780,0
20240905,105100,136523055,3780,3780,3780,3780,2
20240905,105000,136515495,3790,3785,3790,3785,27
20240905,104900,136413295,3790,3785,3790,3780,458
20240905,104800,134679940,3785,3785,3785,3785,0
20240905,104700,134679940,3785,3785,3785,3785,28
20240905,104600,134573960,3785,3785,3785,3785,80
20240905,104500,134271160,3795,3795,3795,3795,0
20240905,104400,134271160,3795,3795,3795,3795,30
20240905,104300,134157310,3795,3795,3795,3795,0
20240905,104200,134157310,3795,3795,3795,3795,0
20240905,104100,134157310,3795,3795,3795,3795,2
20240905,104000,134149720,3795,3795,3795,3795,6
20240905,103900,134126950,3795,3795,3795,3795,0
20240905,103800,134126950,3795,3795,3795,3795,0
20240905,103700,134126950,3795,3795,3795,3795,0
20240905,103600,134126950,3795,3795,3795,3795,50
20240905,103500,133937200,3795,3795,3795,3795,1
20240905,103400,133933405,3785,3785,3785,3785,127
20240905,103300,133452710,3795,3795,3795,3795,53
20240905,103200,133251575,3795,3795,3795,3795,10
20240905,103100,133213625,3795,3795,3795,3795,0
20240905,103000,133213625,3795,3795,3795,3795,5
20240905,102900,133194650,3795,3795,3795,3795,1
20240905,102800,133190855,3785,3785,3785,3785,28
20240905,102700,133084875,3785,3785,3785,3785,0
20240905,102600,133084875,3785,3785,3795,3785,394
20240905,102500,131593575,3785,3785,3785,3785,123
20240905,102400,131128020,3795,3795,3795,3795,1
20240905,102300,131124225,3800,3800,3800,3800,0
20240905,102200,131124225,3800,3800,3800,3800,0
20240905,102100,131124225,3800,3800,3800,3800,52
20240905,102000,130926625,3800,3800,3800,3800,4
20240905,101900,130911425,3800,3800,3800,3800,7
20240905,101800,130884825,3800,3800,3800,3800,27
20240905,101700,130782225,3800,3800,3800,3800,80
20240905,101600,130478225,3800,3800,3800,3800,0
20240905,101500,130478225,3800,3790,3800,3785,284
20240905,101400,129403215,3785,3800,3800,3785,524
20240905,101300,127419630,3800,3790,3800,3790,544
20240905,101200,125356920,3800,3800,3800,3800,0
20240905,101100,125356920,3800,3800,3800,3800,0
20240905,101000,125356920,3800,3795,3800,3795,199
20240905,100900,124601710,3790,3790,3790,3790,100
20240905,100800,124222710,3795,3795,3795,3795,93
20240905,100700,123869775,3795,3800,3800,3795,547
20240905,100600,121792910,3805,3805,3805,3805,41
20240905,100500,121636905,3805,3805,3805,3805,0
20240905,100400,121636905,3805,3805,3805,3805,3
20240905,100300,121625490,3805,3805,3805,3805,14
20240905,100200,121572220,3805,3805,3805,3805,105
20240905,100100,121172695,3805,3805,3805,3805,2
20240905,100000,121165085,3805,3800,3805,3800,2024
20240905,095900,113473880,3800,3800,3800,3800,0
20240905,095800,113473880,3800,3800,3800,3800,0
20240905,095700,113473880,3800,3800,3800,3800,0
20240905,095600,113473880,3800,3800,3800,3800,10
20240905,095500,113435880,3800,3800,3800,3800,2
20240905,095400,113428280,3795,3795,3795,3795,19
20240905,095300,113356175,3800,3800,3800,3800,525
20240905,095200,111361175,3800,3800,3800,3800,6
20240905,095100,111338375,3795,3795,3795,3795,475
20240905,095000,109535750,3800,3800,3800,3800,95
20240905,094900,109174750,3795,3795,3795,3795,0
20240905,094800,109174750,3795,3795,3795,3795,26
20240905,094700,109076080,3800,3800,3800,3800,27
20240905,094600,108973480,3805,3805,3805,3805,1
20240905,094500,108969675,3800,3800,3800,3800,10
20240905,094400,108931675,3805,3810,3810,3800,348
20240905,094300,107608675,3810,3805,3810,3805,4
20240905,094200,107593440,3810,3805,3810,3805,7
20240905,094100,107566785,3805,3805,3810,3805,575
20240905,094000,105378870,3810,3810,3810,3810,2
20240905,093900,105371250,3805,3805,3805,3805,248
20240905,093800,104427610,3805,3805,3805,3800,2420
20240905,093700,95231520,3805,3795,3805,3795,1011
20240905,093600,91389705,3800,3800,3800,3800,0
20240905,093500,91389705,3800,3770,3800,3770,5418
20240905,093400,70915025,3775,3775,3775,3775,15
20240905,093300,70858400,3775,3775,3775,3775,1005
20240905,093200,67064525,3775,3775,3775,3775,1
20240905,093100,67060750,3775,3765,3775,3760,1390
20240905,093000,61829625,3765,3770,3770,3765,600
20240905,092900,59570575,3780,3780,3780,3780,0
20240905,092800,59570575,3780,3780,3780,3780,30
20240905,092700,59457175,3780,3780,3780,3780,26
20240905,092600,59358895,3785,3785,3785,3785,0
20240905,092500,59358895,3785,3785,3785,3785,0
20240905,092400,59358895,3785,3780,3785,3780,71
20240905,092300,59090510,3780,3760,3780,3760,4856
20240905,092200,40788690,3760,3760,3760,3755,499
20240905,092100,38913435,3760,3760,3760,3755,122
20240905,092000,38455215,3760,3760,3760,3760,6
20240905,091900,38432655,3760,3760,3760,3760,0
20240905,091800,38432655,3760,3760,3765,3760,13
20240905,091700,38383765,3765,3760,3765,3760,32
20240905,091600,38263435,3765,3765,3765,3760,4
20240905,091500,38248380,3765,3760,3765,3760,201
20240905,091400,37492615,3765,3765,3765,3765,3
20240905,091300,37481320,3770,3770,3770,3770,0
20240905,091200,37481320,3770,3770,3770,3770,0
20240905,091100,37481320,3770,3765,3770,3765,493
20240905,091000,35625120,3760,3770,3770,3760,109
20240905,090900,35214980,3770,3780,3780,3770,22
20240905,090800,35131840,3785,3780,3785,3770,2002
20240905,090700,27584250,3785,3785,3785,3780,15
20240905,090600,27527480,3790,3770,3790,3770,821
20240905,090500,24424735,3770,3770,3770,3770,16
20240905,090400,24364415,3775,3775,3775,3775,1
20240905,090300,24360640,3775,3780,3780,3765,112
20240905,090200,23938140,3780,3775,3780,3770,575
20240905,090100,21769935,3775,3775,3780,3775,101
20240905,090000,21388290,3780,3750,3780,3750,5693