KissMeData/007310/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,184800,943281000,394500,394500,394500,394500,166
20240906,184700,943281000,394500,394500,394500,394500,0
20240906,184600,943281000,394500,394500,394500,394500,0
20240906,184500,943281000,394500,394500,394500,394500,0
20240906,184400,943281000,394500,394500,394500,394500,0
20240906,184300,943281000,394500,394500,394500,394500,0
20240906,184200,943281000,394500,394500,394500,394500,0
20240906,184100,943281000,394500,394500,394500,394500,0
20240906,184000,943281000,394500,394500,394500,394500,0
20240906,183900,943281000,394500,394500,394500,394500,0
20240906,183800,943281000,394500,394500,394500,394500,0
20240906,183700,943281000,394500,394500,394500,394500,0
20240906,183600,943281000,394500,394500,394500,394500,0
20240906,183500,943281000,394500,394500,394500,394500,0
20240906,183400,943281000,394500,394500,394500,394500,0
20240906,183300,943281000,394500,394500,394500,394500,0
20240906,183200,943281000,394500,394500,394500,394500,0
20240906,183100,943281000,394500,394500,394500,394500,0
20240906,183000,943281000,394500,394500,394500,394500,0
20240906,182900,943281000,394500,394500,394500,394500,0
20240906,182800,943281000,394500,394500,394500,394500,0
20240906,182700,943281000,394500,394500,394500,394500,0
20240906,182600,943281000,394500,394500,394500,394500,0
20240906,182500,943281000,394500,394500,394500,394500,0
20240906,182400,943281000,394500,394500,394500,394500,0
20240906,182300,943281000,394500,394500,394500,394500,0
20240906,182200,943281000,394500,394500,394500,394500,0
20240906,182100,943281000,394500,394500,394500,394500,0
20240906,182000,943281000,394500,394500,394500,394500,0
20240906,181900,943281000,394500,394500,394500,394500,0
20240906,181800,943281000,394500,394500,394500,394500,166
20240906,181700,943281000,394500,394500,394500,394500,0
20240906,181600,943281000,394500,394500,394500,394500,0
20240906,181500,943281000,394500,394500,394500,394500,0
20240906,181400,943281000,394500,394500,394500,394500,0
20240906,181300,943281000,394500,394500,394500,394500,0
20240906,181200,943281000,394500,394500,394500,394500,0
20240906,181100,943281000,394500,394500,394500,394500,0
20240906,181000,943281000,394500,394500,394500,394500,0
20240906,180900,943281000,394500,394500,394500,394500,0
20240906,180800,943281000,394500,394500,394500,394500,0
20240906,180700,943281000,394500,394500,394500,394500,0
20240906,180600,943281000,394500,394500,394500,394500,0
20240906,180500,943281000,394500,394500,394500,394500,0
20240906,180400,943281000,394500,394500,394500,394500,0
20240906,180300,943281000,394500,394500,394500,394500,0
20240906,180200,943281000,394500,394500,394500,394500,0
20240906,180100,943281000,394500,394500,394500,394500,0
20240906,180000,943281000,394500,394500,394500,394500,0
20240906,175900,943281000,394500,394500,394500,394500,0
20240906,175800,943281000,394500,394500,394500,394500,0
20240906,175700,943281000,394500,394500,394500,394500,0
20240906,175600,943281000,394500,394500,394500,394500,0
20240906,175500,943281000,394500,394500,394500,394500,0
20240906,175400,943281000,394500,394500,394500,394500,0
20240906,175300,943281000,394500,394500,394500,394500,0
20240906,175200,943281000,394500,394500,394500,394500,0
20240906,175100,943281000,394500,394500,394500,394500,0
20240906,175000,943281000,394500,394500,394500,394500,0
20240906,174900,943281000,394500,394500,394500,394500,0
20240906,174800,943281000,394500,394500,394500,394500,166
20240906,174700,943281000,394500,394500,394500,394500,0
20240906,174600,943281000,394500,394500,394500,394500,0
20240906,174500,943281000,394500,394500,394500,394500,0
20240906,174400,943281000,394500,394500,394500,394500,0
20240906,174300,943281000,394500,394500,394500,394500,0
20240906,174200,943281000,394500,394500,394500,394500,0
20240906,174100,943281000,394500,394500,394500,394500,0
20240906,174000,943281000,394500,394500,394500,394500,0
20240906,173900,943281000,394500,394500,394500,394500,0
20240906,173800,943281000,394500,394500,394500,394500,0
20240906,173700,943281000,394500,394500,394500,394500,0
20240906,173600,943281000,394500,394500,394500,394500,0
20240906,173500,943281000,394500,394500,394500,394500,0
20240906,173400,943281000,394500,394500,394500,394500,0
20240906,173300,943281000,394500,394500,394500,394500,0
20240906,173200,943281000,394500,394500,394500,394500,0
20240906,173100,943281000,394500,394500,394500,394500,0
20240906,173000,943281000,394500,394500,394500,394500,0
20240906,172900,943281000,394500,394500,394500,394500,0
20240906,172800,943281000,394500,394500,394500,394500,0
20240906,172700,943281000,394500,394500,394500,394500,0
20240906,172600,943281000,394500,394500,394500,394500,0
20240906,172500,943281000,394500,394500,394500,394500,0
20240906,172400,943281000,394500,394500,394500,394500,0
20240906,172300,943281000,394500,394500,394500,394500,0
20240906,172200,943281000,394500,394500,394500,394500,0
20240906,172100,943281000,394500,394500,394500,394500,0
20240906,172000,943281000,394500,394500,394500,394500,0
20240906,171900,943281000,394500,394500,394500,394500,0
20240906,171800,943281000,394500,394500,394500,394500,166
20240906,171700,943281000,394500,394500,394500,394500,0
20240906,171600,943281000,394500,394500,394500,394500,0
20240906,171500,943281000,394500,394500,394500,394500,0
20240906,171400,943281000,394500,394500,394500,394500,0
20240906,171300,943281000,394500,394500,394500,394500,0
20240906,171200,943281000,394500,394500,394500,394500,0
20240906,171100,943281000,394500,394500,394500,394500,0
20240906,171000,943281000,394500,394500,394500,394500,0
20240906,170900,943281000,394500,394500,394500,394500,0
20240906,170800,943281000,394500,394500,394500,394500,0
20240906,170700,943281000,394500,394500,394500,394500,0
20240906,170600,943281000,394500,394500,394500,394500,0
20240906,170500,943281000,394500,394500,394500,394500,0
20240906,170400,943281000,394500,394500,394500,394500,0
20240906,170300,943281000,394500,394500,394500,394500,0
20240906,170200,943281000,394500,394500,394500,394500,0
20240906,170100,943281000,394500,394500,394500,394500,0
20240906,170000,943281000,394500,394500,394500,394500,0
20240906,165900,943281000,394500,394500,394500,394500,0
20240906,165800,943281000,394500,394500,394500,394500,0
20240906,165700,943281000,394500,394500,394500,394500,0
20240906,165600,943281000,394500,394500,394500,394500,0
20240906,165500,943281000,394500,394500,394500,394500,0
20240906,165400,943281000,394500,394500,394500,394500,0
20240906,165300,943281000,394500,394500,394500,394500,0
20240906,165200,943281000,394500,394500,394500,394500,0
20240906,165100,943281000,394500,394500,394500,394500,0
20240906,165000,943281000,394500,394500,394500,394500,0
20240906,164900,943281000,394500,394500,394500,394500,0
20240906,164800,943281000,394500,394500,394500,394500,166
20240906,164700,943281000,394500,394500,394500,394500,0
20240906,164600,943281000,394500,394500,394500,394500,0
20240906,164500,943281000,394500,394500,394500,394500,0
20240906,164400,943281000,394500,394500,394500,394500,0
20240906,164300,943281000,394500,394500,394500,394500,0
20240906,164200,943281000,394500,394500,394500,394500,0
20240906,164100,943281000,394500,394500,394500,394500,0
20240906,164000,943281000,394500,394500,394500,394500,0
20240906,163900,943281000,394500,394500,394500,394500,0
20240906,163800,943281000,394500,394500,394500,394500,0
20240906,163700,943281000,394500,394500,394500,394500,0
20240906,163600,943281000,394500,394500,394500,394500,0
20240906,163500,943281000,394500,394500,394500,394500,0
20240906,163400,943281000,394500,394500,394500,394500,0
20240906,163300,943281000,394500,394500,394500,394500,0
20240906,163200,943281000,394500,394500,394500,394500,0
20240906,163100,943281000,394500,394500,394500,394500,0
20240906,163000,943281000,394500,394500,394500,394500,0
20240906,162900,943281000,394500,394500,394500,394500,0
20240906,162800,943281000,394500,394500,394500,394500,0
20240906,162700,943281000,394500,394500,394500,394500,0
20240906,162600,943281000,394500,394500,394500,394500,0
20240906,162500,943281000,394500,394500,394500,394500,0
20240906,162400,943281000,394500,394500,394500,394500,0
20240906,162300,943281000,394500,394500,394500,394500,0
20240906,162200,943281000,394500,394500,394500,394500,0
20240906,162100,943281000,394500,394500,394500,394500,0
20240906,162000,943281000,394500,394500,394500,394500,0
20240906,161900,943281000,394500,394500,394500,394500,0
20240906,161800,943281000,394500,394500,394500,394500,166
20240906,161700,943281000,394500,394500,394500,394500,0
20240906,161600,943281000,394500,394500,394500,394500,0
20240906,161500,943281000,394500,394500,394500,394500,0
20240906,161400,943281000,394500,394500,394500,394500,0
20240906,161300,943281000,394500,394500,394500,394500,0
20240906,161200,943281000,394500,394500,394500,394500,0
20240906,161100,943281000,394500,394500,394500,394500,0
20240906,161000,943281000,394500,394500,394500,394500,0
20240906,160900,943281000,394500,394500,394500,394500,0
20240906,160800,943281000,394500,394500,394500,394500,0
20240906,160700,943281000,394500,394500,394500,394500,0
20240906,160600,943281000,394500,394500,394500,394500,0
20240906,160500,943281000,394500,394500,394500,394500,0
20240906,160400,943281000,394500,394500,394500,394500,0
20240906,160300,943281000,394500,394500,394500,394500,0
20240906,160200,943281000,394500,394500,394500,394500,0
20240906,160100,943281000,394500,394500,394500,394500,0
20240906,160000,943281000,394500,394500,394500,394500,0
20240906,155900,943281000,394500,394500,394500,394500,0
20240906,155800,943281000,394500,394500,394500,394500,0
20240906,155700,943281000,394500,394500,394500,394500,0
20240906,155600,943281000,394500,394500,394500,394500,0
20240906,155500,943281000,394500,394500,394500,394500,0
20240906,155400,943281000,394500,394500,394500,394500,0
20240906,155300,943281000,394500,394500,394500,394500,0
20240906,155200,943281000,394500,394500,394500,394500,0
20240906,155100,943281000,394500,394500,394500,394500,0
20240906,155000,943281000,394500,394500,394500,394500,0
20240906,154900,943281000,394500,394500,394500,394500,0
20240906,154800,943281000,394500,394500,394500,394500,166
20240906,154700,943281000,394500,394500,394500,394500,0
20240906,154600,943281000,394500,394500,394500,394500,0
20240906,154500,943281000,394500,394500,394500,394500,0
20240906,154400,943281000,394500,394500,394500,394500,0
20240906,154300,943281000,394500,394500,394500,394500,0
20240906,154200,943281000,394500,394500,394500,394500,0
20240906,154100,943281000,394500,394500,394500,394500,0
20240906,154000,943281000,394500,394500,394500,394500,0
20240906,153900,943281000,394500,394500,394500,394500,0
20240906,153800,943281000,394500,394500,394500,394500,0
20240906,153700,943281000,394500,394500,394500,394500,0
20240906,153600,943281000,394500,394500,394500,394500,0
20240906,153500,943281000,394500,394500,394500,394500,0
20240906,153400,943281000,394500,394500,394500,394500,0
20240906,153300,943281000,394500,394500,394500,394500,0
20240906,153200,943281000,394500,394500,394500,394500,0
20240906,153100,943281000,394500,394500,394500,394500,0
20240906,153000,943281000,394500,394500,394500,394500,166
20240906,152900,877794000,394500,394500,394500,394500,0
20240906,152800,877794000,394500,394500,394500,394500,0
20240906,152700,877794000,394500,394500,394500,394500,0
20240906,152600,877794000,394500,394500,394500,394500,0
20240906,152500,877794000,394500,394500,394500,394500,0
20240906,152400,877794000,394500,394500,394500,394500,0
20240906,152300,877794000,394500,394500,394500,394500,0
20240906,152200,877794000,394500,394500,394500,394500,0
20240906,152100,877794000,394500,394500,394500,394500,0
20240906,152000,877794000,394500,394500,394500,394500,0
20240906,151900,877794000,394500,394500,395000,394500,12
20240906,151800,873058500,395000,395000,395000,394500,12
20240906,151700,868319000,395000,395000,395000,395000,1
20240906,151600,867924000,395000,395000,395000,395000,17
20240906,151500,861209000,395000,395000,395000,394500,4
20240906,151400,859629500,395000,395000,395000,395000,4
20240906,151300,858049500,395000,395000,395000,395000,2
20240906,151200,857259500,394500,394500,394500,394500,0
20240906,151100,857259500,394500,394500,394500,394500,52
20240906,151000,836745500,395000,395000,395000,395000,11
20240906,150900,832400500,395000,395000,395000,395000,2
20240906,150800,831610500,395500,395500,395500,395500,10
20240906,150700,827655500,395000,395000,395000,395000,3
20240906,150600,826470500,395000,395000,395000,395000,4
20240906,150500,824890500,395000,395000,395000,395000,0
20240906,150400,824890500,395000,395000,395000,395000,0
20240906,150300,824890500,395000,395500,395500,395000,38
20240906,150200,809871000,395000,395000,395000,395000,0
20240906,150100,809871000,395000,395000,395000,395000,0
20240906,150000,809871000,395000,395500,395500,395000,14
20240906,145900,804340000,395500,395500,395500,395500,0
20240906,145800,804340000,395500,395500,395500,395500,1
20240906,145700,803944500,395500,395500,395500,395500,0
20240906,145600,803944500,395500,395500,395500,395500,0
20240906,145500,803944500,395500,395500,395500,395500,9
20240906,145400,800385000,395500,395500,395500,395500,72
20240906,145300,771909000,395000,395000,395000,395000,1
20240906,145200,771514000,395500,395500,395500,395500,0
20240906,145100,771514000,395500,395500,395500,395500,1
20240906,145000,771118500,395500,395500,395500,395500,0
20240906,144900,771118500,395500,395500,395500,395500,1
20240906,144800,770723000,395500,395500,395500,395500,0
20240906,144700,770723000,395500,395500,395500,395500,0
20240906,144600,770723000,395500,395500,395500,395500,1
20240906,144500,770327500,395500,395500,395500,395500,2
20240906,144400,769536500,395500,395500,395500,395500,0
20240906,144300,769536500,395500,395500,395500,395500,0
20240906,144200,769536500,395500,395500,395500,395500,0
20240906,144100,769536500,395500,395000,395500,395000,11
20240906,144000,765191000,395000,395500,395500,395000,13
20240906,143900,760055500,395000,395000,395000,395000,4
20240906,143800,758475500,395000,395000,395000,395000,16
20240906,143700,752155500,395500,395500,395500,395500,2
20240906,143600,751364500,395500,395500,395500,395500,1
20240906,143500,750969000,395500,395500,395500,395500,3
20240906,143400,749782500,395500,395500,395500,395500,5
20240906,143300,747805000,395500,395500,395500,395500,4
20240906,143200,746223000,395000,395000,395000,395000,0
20240906,143100,746223000,395000,395000,395000,395000,0
20240906,143000,746223000,395000,395000,395000,395000,26
20240906,142900,735953000,395000,395000,395000,395000,31
20240906,142800,723708000,395000,394500,395000,394500,4
20240906,142700,722129000,395000,395000,395000,395000,1
20240906,142600,721734000,394500,394500,394500,394500,0
20240906,142500,721734000,394500,394500,394500,394500,0
20240906,142400,721734000,394500,394500,394500,394500,0
20240906,142300,721734000,394500,394500,394500,394500,1
20240906,142200,721339500,394500,394500,394500,394500,0
20240906,142100,721339500,394500,394500,394500,394500,1
20240906,142000,720945000,394500,394500,394500,394500,0
20240906,141900,720945000,394500,394500,394500,394500,0
20240906,141800,720945000,394500,394500,394500,394500,0
20240906,141700,720945000,394500,394500,394500,394500,0
20240906,141600,720945000,394500,394500,394500,394500,13
20240906,141500,715816500,394500,394500,394500,394500,2
20240906,141400,715027500,394500,394500,394500,394500,0
20240906,141300,715027500,394500,395000,395000,394500,3
20240906,141200,713843500,394500,394500,394500,394500,0
20240906,141100,713843500,394500,394500,394500,394500,0
20240906,141000,713843500,394500,394500,394500,394500,0
20240906,140900,713843500,394500,394500,394500,394500,0
20240906,140800,713843500,394500,394500,394500,394500,0
20240906,140700,713843500,394500,394500,395000,394500,4
20240906,140600,712265000,394500,394500,394500,394500,1
20240906,140500,711870500,395000,395000,395000,395000,3
20240906,140400,710685500,394500,394500,394500,394500,25
20240906,140300,700823000,395000,395000,395000,395000,1
20240906,140200,700428000,395000,395000,395000,395000,0
20240906,140100,700428000,395000,395000,395000,395000,1
20240906,140000,700033000,394500,395000,395000,394500,105
20240906,135900,658566000,395500,395500,395500,395500,1
20240906,135800,658170500,395000,395000,395000,395000,0
20240906,135700,658170500,395000,395000,395000,395000,0
20240906,135600,658170500,395000,395000,395000,395000,0
20240906,135500,658170500,395000,395000,395000,395000,1
20240906,135400,657775500,395500,395500,395500,395500,0
20240906,135300,657775500,395500,395500,395500,395500,1
20240906,135200,657380000,395000,395000,395000,395000,0
20240906,135100,657380000,395000,395000,395000,395000,1
20240906,135000,656985000,395000,395000,395000,395000,0
20240906,134900,656985000,395000,395000,395000,395000,0
20240906,134800,656985000,395000,395000,395000,395000,0
20240906,134700,656985000,395000,395000,395000,395000,0
20240906,134600,656985000,395000,395000,395500,395000,11
20240906,134500,652637500,395000,395000,395000,395000,0
20240906,134400,652637500,395000,395000,395000,395000,0
20240906,134300,652637500,395000,395000,395000,395000,1
20240906,134200,652242500,395000,395000,395000,395000,0
20240906,134100,652242500,395000,395000,395000,395000,0
20240906,134000,652242500,395000,395000,395000,395000,0
20240906,133900,652242500,395000,395000,395000,395000,0
20240906,133800,652242500,395000,395000,395000,395000,0
20240906,133700,652242500,395000,395500,395500,395000,112
20240906,133600,607985000,395500,395500,395500,395500,0
20240906,133500,607985000,395500,395500,395500,395500,2
20240906,133400,607194000,396000,396000,396000,396000,0
20240906,133300,607194000,396000,396000,396000,396000,0
20240906,133200,607194000,396000,396000,396000,396000,2
20240906,133100,606402000,395500,395500,395500,395500,1
20240906,133000,606006500,396000,396000,396000,396000,84
20240906,132900,572742500,396500,396500,396500,396500,1
20240906,132800,572346000,396000,396000,396000,396000,0
20240906,132700,572346000,396000,396000,396000,396000,1
20240906,132600,571950000,396500,396500,396500,396500,0
20240906,132500,571950000,396500,396500,396500,396500,0
20240906,132400,571950000,396500,395500,397000,395500,124
20240906,132300,522787500,395500,395500,395500,395500,21
20240906,132200,514482000,395500,395500,395500,395500,0
20240906,132100,514482000,395500,395500,395500,395500,0
20240906,132000,514482000,395500,395500,395500,395500,6
20240906,131900,512109000,395000,395000,395000,395000,1
20240906,131800,511714000,395500,395500,395500,395500,0
20240906,131700,511714000,395500,395500,395500,395500,3
20240906,131600,510527500,395500,395500,395500,395500,0
20240906,131500,510527500,395500,395500,395500,395500,0
20240906,131400,510527500,395500,395500,395500,395500,0
20240906,131300,510527500,395500,395500,395500,395500,0
20240906,131200,510527500,395500,395500,395500,395500,2
20240906,131100,509736500,395000,395000,395000,395000,1
20240906,131000,509341500,395500,395500,395500,395500,1
20240906,130900,508946000,395500,395500,395500,395500,0
20240906,130800,508946000,395500,395500,395500,395500,1
20240906,130700,508550500,395500,395500,395500,395500,3
20240906,130600,507364000,395500,395500,395500,395500,0
20240906,130500,507364000,395500,395500,395500,395500,34
20240906,130400,493917000,395500,395500,395500,395500,0
20240906,130300,493917000,395500,395500,395500,395500,1
20240906,130200,493521500,395500,395500,395500,395500,1
20240906,130100,493126000,395500,395500,395500,395500,2
20240906,130000,492335000,396000,396000,396000,396000,3
20240906,125900,491147000,395500,395500,395500,395500,0
20240906,125800,491147000,395500,395500,395500,395500,0
20240906,125700,491147000,395500,395500,395500,395500,0
20240906,125600,491147000,395500,395500,395500,395500,2
20240906,125500,490356000,395500,395500,395500,395500,1
20240906,125400,489960500,396000,396000,396000,396000,0
20240906,125300,489960500,396000,396000,396000,396000,6
20240906,125200,487584500,396000,396000,396000,396000,0
20240906,125100,487584500,396000,396000,396000,396000,0
20240906,125000,487584500,396000,396000,396000,396000,0
20240906,124900,487584500,396000,396000,396000,396000,1
20240906,124800,487188500,396000,396000,396000,396000,1
20240906,124700,486792500,395500,395500,395500,395500,1
20240906,124600,486397000,395500,395500,395500,395500,0
20240906,124500,486397000,395500,395500,395500,395500,0
20240906,124400,486397000,395500,395500,395500,395500,0
20240906,124300,486397000,395500,395500,395500,395500,0
20240906,124200,486397000,395500,395500,395500,395500,4
20240906,124100,484815000,395500,395500,395500,395500,18
20240906,124000,477696000,395500,395500,395500,395500,1
20240906,123900,477300500,395000,395000,395000,395000,1
20240906,123800,476905500,395500,395500,395500,395500,5
20240906,123700,474928000,395500,395500,395500,395500,0
20240906,123600,474928000,395500,395500,395500,395500,1
20240906,123500,474532500,395000,395000,395000,395000,0
20240906,123400,474532500,395000,395500,395500,395000,3
20240906,123300,473346500,395500,395500,395500,395500,0
20240906,123200,473346500,395500,395500,395500,395500,0
20240906,123100,473346500,395500,395000,395500,395000,2
20240906,123000,472556000,395500,395500,395500,395500,4
20240906,122900,470974000,395000,395000,395000,395000,0
20240906,122800,470974000,395000,395000,395000,395000,60
20240906,122700,447274000,395500,395500,395500,395500,0
20240906,122600,447274000,395500,395500,395500,395500,10
20240906,122500,443319000,395500,395500,395500,395500,0
20240906,122400,443319000,395500,396500,396500,395500,52
20240906,122300,422752000,396500,396500,396500,396500,1
20240906,122200,422355500,395500,396000,396000,395500,12
20240906,122100,417604000,396000,396000,396000,396000,1
20240906,122000,417208000,396000,396000,396000,396000,0
20240906,121900,417208000,396000,396000,396000,396000,3
20240906,121800,416020000,395500,395500,395500,395500,0
20240906,121700,416020000,395500,395500,395500,395500,0
20240906,121600,416020000,395500,395500,395500,395500,0
20240906,121500,416020000,395500,395500,395500,395500,0
20240906,121400,416020000,395500,396000,396000,395500,2
20240906,121300,415228500,396000,396000,396000,396000,0
20240906,121200,415228500,396000,396000,396000,396000,0
20240906,121100,415228500,396000,396000,396000,396000,0
20240906,121000,415228500,396000,396000,396000,396000,3
20240906,120900,414040500,395500,395500,395500,395500,0
20240906,120800,414040500,395500,395500,395500,395500,6
20240906,120700,411667500,395500,395500,395500,395500,13
20240906,120600,406526000,395500,396500,396500,395500,15
20240906,120500,400591500,396000,396000,396000,396000,2
20240906,120400,399799500,396000,396000,396000,396000,0
20240906,120300,399799500,396000,396000,396000,396000,0
20240906,120200,399799500,396000,396000,396000,396000,0
20240906,120100,399799500,396000,396000,396000,396000,0
20240906,120000,399799500,396000,396000,396000,396000,0
20240906,115900,399799500,396000,396000,396000,396000,1
20240906,115800,399403500,396000,396000,396000,396000,3
20240906,115700,398215500,396000,396000,396000,396000,0
20240906,115600,398215500,396000,396000,396000,396000,8
20240906,115500,395047500,395500,396000,396000,395500,7
20240906,115400,392276500,396000,396000,396000,396000,0
20240906,115300,392276500,396000,396000,396000,396000,0
20240906,115200,392276500,396000,396000,396000,396000,1
20240906,115100,391880500,395500,395500,395500,395500,0
20240906,115000,391880500,395500,395500,395500,395500,2
20240906,114900,391089500,395500,395500,395500,395500,0
20240906,114800,391089500,395500,395500,395500,395500,25
20240906,114700,381202000,395500,395500,395500,395500,0
20240906,114600,381202000,395500,395500,395500,395500,1
20240906,114500,380806500,396000,396000,396000,396000,2
20240906,114400,380014500,396000,396000,396000,396000,2
20240906,114300,379222500,395500,395500,395500,395500,0
20240906,114200,379222500,395500,396000,396000,395500,4
20240906,114100,377639500,395500,395500,395500,395500,1
20240906,114000,377244000,396000,396000,396000,396000,10
20240906,113900,373284000,396000,396000,396000,396000,0
20240906,113800,373284000,396000,396000,396000,396000,1
20240906,113700,372888000,395500,395500,395500,395500,1
20240906,113600,372492500,396000,395500,396000,395500,2
20240906,113500,371701000,396000,396000,396000,396000,2
20240906,113400,370909000,396000,395500,396000,395500,3
20240906,113300,369721500,396000,396500,396500,396000,57
20240906,113200,347148500,396000,396000,396000,396000,0
20240906,113100,347148500,396000,396000,396000,396000,1
20240906,113000,346752500,396500,396500,396500,396500,10
20240906,112900,342787500,396500,396500,396500,396500,1
20240906,112800,342391000,396500,396500,396500,396500,0
20240906,112700,342391000,396500,397000,397000,396500,12
20240906,112600,337632500,397000,396000,397000,396000,3
20240906,112500,336443500,396500,396500,396500,396500,0
20240906,112400,336443500,396500,396500,396500,396500,3
20240906,112300,335254000,396500,396500,396500,396500,2
20240906,112200,334461000,396500,396500,396500,396500,3
20240906,112100,333271500,396000,396500,396500,396000,5
20240906,112000,331289500,396500,396500,396500,396500,1
20240906,111900,330893000,396500,396500,396500,396500,2
20240906,111800,330100000,396500,396000,396500,396000,3
20240906,111700,328911000,396500,396500,396500,396500,0
20240906,111600,328911000,396500,396500,396500,396500,0
20240906,111500,328911000,396500,396500,396500,396500,1
20240906,111400,328514500,396500,396500,396500,396500,3
20240906,111300,327325000,396500,396500,396500,396500,16
20240906,111200,320981000,396500,396500,396500,396500,0
20240906,111100,320981000,396500,396500,396500,396500,3
20240906,111000,319791500,396500,397000,397000,396500,2
20240906,110900,318998000,396500,396500,396500,396500,0
20240906,110800,318998000,396500,396500,396500,396500,2
20240906,110700,318205000,396500,396500,396500,396500,21
20240906,110600,309878500,396500,396500,396500,396500,0
20240906,110500,309878500,396500,396500,396500,396500,5
20240906,110400,307896000,396000,396500,396500,396000,6
20240906,110300,305517500,396000,396000,396000,396000,0
20240906,110200,305517500,396000,396000,396000,396000,2
20240906,110100,304725500,396000,396000,396000,396000,0
20240906,110000,304725500,396000,396500,396500,396000,2
20240906,105900,303933000,396500,396500,396500,396000,5
20240906,105800,301951500,396000,396000,396000,396000,0
20240906,105700,301951500,396000,396000,396000,396000,0
20240906,105600,301951500,396000,396000,396000,396000,0
20240906,105500,301951500,396000,396000,396000,396000,1
20240906,105400,301555500,396000,396000,396000,396000,2
20240906,105300,300763500,396500,396500,396500,396500,0
20240906,105200,300763500,396500,396500,396500,396500,0
20240906,105100,300763500,396500,396500,396500,396500,2
20240906,105000,299970500,396500,396500,396500,396500,4
20240906,104900,298384500,396500,396500,396500,396500,1
20240906,104800,297988000,397000,397000,397000,397000,0
20240906,104700,297988000,397000,396500,397000,396500,3
20240906,104600,296797500,396500,396500,396500,396500,0
20240906,104500,296797500,396500,396500,396500,396500,2
20240906,104400,296004500,396500,396500,396500,396500,0
20240906,104300,296004500,396500,396500,396500,396500,0
20240906,104200,296004500,396500,396500,396500,396500,0
20240906,104100,296004500,396500,397000,397000,396500,2
20240906,104000,295211000,397000,396000,397000,396000,9
20240906,103900,291643000,396500,396500,396500,396500,14
20240906,103800,286092000,396500,396500,396500,396500,5
20240906,103700,284109500,396000,396500,396500,396000,11
20240906,103600,279748500,396000,396000,396000,396000,1
20240906,103500,279352500,396000,396000,396000,396000,4
20240906,103400,277768500,396000,396000,396000,396000,1
20240906,103300,277372500,396000,396000,396000,396000,0
20240906,103200,277372500,396000,396000,396000,396000,6
20240906,103100,274996500,396000,396000,396000,396000,0
20240906,103000,274996500,396000,396000,396000,396000,6
20240906,102900,272620500,396000,396000,396000,396000,0
20240906,102800,272620500,396000,396000,396000,396000,0
20240906,102700,272620500,396000,396000,396000,396000,0
20240906,102600,272620500,396000,396000,396000,396000,0
20240906,102500,272620500,396000,396000,396000,396000,1
20240906,102400,272224500,396000,396000,396000,396000,0
20240906,102300,272224500,396000,396000,396000,396000,2
20240906,102200,271432500,396000,396000,396000,396000,1
20240906,102100,271036500,396000,396000,396000,396000,1
20240906,102000,270640500,396000,396000,396000,396000,0
20240906,101900,270640500,396000,396000,396000,396000,0
20240906,101800,270640500,396000,396000,396000,396000,13
20240906,101700,265492500,396000,396000,396000,396000,0
20240906,101600,265492500,396000,396000,396000,396000,7
20240906,101500,262720500,396500,396500,396500,396500,0
20240906,101400,262720500,396500,396500,396500,396500,0
20240906,101300,262720500,396500,396500,396500,396500,0
20240906,101200,262720500,396500,396500,396500,396500,1
20240906,101100,262324000,396000,396000,396000,396000,0
20240906,101000,262324000,396000,396000,396000,396000,9
20240906,100900,258760000,396000,396000,396000,396000,2
20240906,100800,257968000,395500,395500,396000,395500,12
20240906,100700,253221500,395000,396000,396000,395000,43
20240906,100600,236198500,396000,396000,396000,396000,0
20240906,100500,236198500,396000,396000,396000,396000,3
20240906,100400,235010500,396000,396000,396000,396000,2
20240906,100300,234218500,395500,395500,395500,395500,14
20240906,100200,228681500,396000,396000,396000,396000,6
20240906,100100,226305500,396000,397000,397000,396000,8
20240906,100000,223133500,396500,397000,397000,396500,3
20240906,095900,221943500,396500,396500,397000,396500,11
20240906,095800,217578000,396500,396500,396500,396500,0
20240906,095700,217578000,396500,396500,396500,396500,4
20240906,095600,215992000,396000,396000,396000,396000,0
20240906,095500,215992000,396000,396000,396000,396000,0
20240906,095400,215992000,396000,396000,396000,396000,2
20240906,095300,215200000,395500,395500,395500,395500,0
20240906,095200,215200000,395500,395500,395500,395500,0
20240906,095100,215200000,395500,395500,396000,395500,62
20240906,095000,190656500,396000,396000,396000,396000,0
20240906,094900,190656500,396000,396000,396000,396000,3
20240906,094800,189468500,395500,395500,395500,395500,0
20240906,094700,189468500,395500,395500,395500,395500,0
20240906,094600,189468500,395500,395500,395500,395500,0
20240906,094500,189468500,395500,395500,395500,395500,2
20240906,094400,188677500,395500,395500,395500,395500,43
20240906,094300,171671000,395500,395000,395500,395000,16
20240906,094200,165345500,395500,395500,395500,395500,2
20240906,094100,164554500,395500,396500,396500,395000,84
20240906,094000,131339000,397000,397000,397500,397000,7
20240906,093900,128559500,397000,397000,397000,397000,0
20240906,093800,128559500,397000,397000,397000,397000,1
20240906,093700,128162500,397000,396500,397000,396500,3
20240906,093600,126972500,396000,396000,396000,396000,0
20240906,093500,126972500,396000,396000,396000,396000,1
20240906,093400,126576500,396500,396500,396500,396500,21
20240906,093300,118250000,396500,397000,397500,396500,13
20240906,093200,113086500,396500,396500,396500,396500,1
20240906,093100,112690000,398500,398500,399000,398500,16
20240906,093000,106313000,398500,398000,398500,398000,4
20240906,092900,104720000,398000,398000,398000,398000,5
20240906,092800,102730000,398500,399500,399500,398500,3
20240906,092700,101533000,399500,399000,399500,399000,4
20240906,092600,99935500,399500,399500,399500,399500,1
20240906,092500,99536000,399000,399000,399000,399000,3
20240906,092400,98339000,398500,398500,398500,398500,0
20240906,092300,98339000,398500,398500,398500,398500,1
20240906,092200,97940500,398500,399000,399000,396000,67
20240906,092100,71305000,399500,399500,399500,399500,4
20240906,092000,69707000,399500,399500,399500,399500,8
20240906,091900,66511000,399500,399500,399500,399500,0
20240906,091800,66511000,399500,399500,399500,399500,1
20240906,091700,66111500,399500,399500,399500,399500,2
20240906,091600,65312500,399500,399500,399500,399500,6
20240906,091500,62915500,400000,399500,400000,399500,33
20240906,091400,49717500,400000,400000,400000,400000,12
20240906,091300,44917500,401000,401000,401000,401000,0
20240906,091200,44917500,401000,401000,401000,401000,2
20240906,091100,44115500,401500,401500,401500,401500,4
20240906,091000,42509500,401500,401500,401500,401500,4
20240906,090900,40903500,400000,400000,400000,400000,0
20240906,090800,40903500,400000,400500,401500,400000,18
20240906,090700,33690000,400000,400500,400500,400000,4
20240906,090600,32088500,400500,400500,400500,400500,21
20240906,090500,23678000,400500,400000,400500,400000,3
20240906,090400,22477000,400500,400500,400500,400500,0
20240906,090300,22477000,400500,401000,401000,400500,4
20240906,090200,20874000,400000,400000,400000,400000,0
20240906,090100,20874000,400000,400000,401500,400000,5
20240906,090000,18872500,402000,402000,402000,400000,47