KissMeData/007310/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,184900,1190284500,431000,431000,431000,431000,239
20240926,184800,1190284500,431000,431000,431000,431000,0
20240926,184700,1190284500,431000,431000,431000,431000,0
20240926,184600,1190284500,431000,431000,431000,431000,0
20240926,184500,1190284500,431000,431000,431000,431000,0
20240926,184400,1190284500,431000,431000,431000,431000,0
20240926,184300,1190284500,431000,431000,431000,431000,0
20240926,184200,1190284500,431000,431000,431000,431000,0
20240926,184100,1190284500,431000,431000,431000,431000,0
20240926,184000,1190284500,431000,431000,431000,431000,0
20240926,183900,1190284500,431000,431000,431000,431000,0
20240926,183800,1190284500,431000,431000,431000,431000,0
20240926,183700,1190284500,431000,431000,431000,431000,0
20240926,183600,1190284500,431000,431000,431000,431000,0
20240926,183500,1190284500,431000,431000,431000,431000,0
20240926,183400,1190284500,431000,431000,431000,431000,0
20240926,183300,1190284500,431000,431000,431000,431000,0
20240926,183200,1190284500,431000,431000,431000,431000,0
20240926,183100,1190284500,431000,431000,431000,431000,0
20240926,183000,1190284500,431000,431000,431000,431000,0
20240926,182900,1190284500,431000,431000,431000,431000,0
20240926,182800,1190284500,431000,431000,431000,431000,0
20240926,182700,1190284500,431000,431000,431000,431000,0
20240926,182600,1190284500,431000,431000,431000,431000,0
20240926,182500,1190284500,431000,431000,431000,431000,0
20240926,182400,1190284500,431000,431000,431000,431000,0
20240926,182300,1190284500,431000,431000,431000,431000,0
20240926,182200,1190284500,431000,431000,431000,431000,0
20240926,182100,1190284500,431000,431000,431000,431000,0
20240926,182000,1190284500,431000,431000,431000,431000,0
20240926,181900,1190284500,431000,431000,431000,431000,239
20240926,181800,1190284500,431000,431000,431000,431000,0
20240926,181700,1190284500,431000,431000,431000,431000,0
20240926,181600,1190284500,431000,431000,431000,431000,0
20240926,181500,1190284500,431000,431000,431000,431000,0
20240926,181400,1190284500,431000,431000,431000,431000,0
20240926,181300,1190284500,431000,431000,431000,431000,0
20240926,181200,1190284500,431000,431000,431000,431000,0
20240926,181100,1190284500,431000,431000,431000,431000,0
20240926,181000,1190284500,431000,431000,431000,431000,0
20240926,180900,1190284500,431000,431000,431000,431000,0
20240926,180800,1190284500,431000,431000,431000,431000,0
20240926,180700,1190284500,431000,431000,431000,431000,0
20240926,180600,1190284500,431000,431000,431000,431000,0
20240926,180500,1190284500,431000,431000,431000,431000,0
20240926,180400,1190284500,431000,431000,431000,431000,0
20240926,180300,1190284500,431000,431000,431000,431000,0
20240926,180200,1190284500,431000,431000,431000,431000,0
20240926,180100,1190284500,431000,431000,431000,431000,0
20240926,180000,1190284500,431000,431000,431000,431000,0
20240926,175900,1190284500,431000,431000,431000,431000,0
20240926,175800,1190284500,431000,431000,431000,431000,0
20240926,175700,1190284500,431000,431000,431000,431000,0
20240926,175600,1190284500,431000,431000,431000,431000,0
20240926,175500,1190284500,431000,431000,431000,431000,0
20240926,175400,1190284500,431000,431000,431000,431000,0
20240926,175300,1190284500,431000,431000,431000,431000,0
20240926,175200,1190284500,431000,431000,431000,431000,0
20240926,175100,1190284500,431000,431000,431000,431000,0
20240926,175000,1190284500,431000,431000,431000,431000,0
20240926,174900,1190284500,431000,431000,431000,431000,239
20240926,174800,1190284500,431000,431000,431000,431000,0
20240926,174700,1190284500,431000,431000,431000,431000,0
20240926,174600,1190284500,431000,431000,431000,431000,0
20240926,174500,1190284500,431000,431000,431000,431000,0
20240926,174400,1190284500,431000,431000,431000,431000,0
20240926,174300,1190284500,431000,431000,431000,431000,0
20240926,174200,1190284500,431000,431000,431000,431000,0
20240926,174100,1190284500,431000,431000,431000,431000,0
20240926,174000,1190284500,431000,431000,431000,431000,0
20240926,173900,1190284500,431000,431000,431000,431000,0
20240926,173800,1190284500,431000,431000,431000,431000,0
20240926,173700,1190284500,431000,431000,431000,431000,0
20240926,173600,1190284500,431000,431000,431000,431000,0
20240926,173500,1190284500,431000,431000,431000,431000,0
20240926,173400,1190284500,431000,431000,431000,431000,0
20240926,173300,1190284500,431000,431000,431000,431000,0
20240926,173200,1190284500,431000,431000,431000,431000,0
20240926,173100,1190284500,431000,431000,431000,431000,0
20240926,173000,1190284500,431000,431000,431000,431000,0
20240926,172900,1190284500,431000,431000,431000,431000,0
20240926,172800,1190284500,431000,431000,431000,431000,0
20240926,172700,1190284500,431000,431000,431000,431000,0
20240926,172600,1190284500,431000,431000,431000,431000,0
20240926,172500,1190284500,431000,431000,431000,431000,0
20240926,172400,1190284500,431000,431000,431000,431000,0
20240926,172300,1190284500,431000,431000,431000,431000,0
20240926,172200,1190284500,431000,431000,431000,431000,0
20240926,172100,1190284500,431000,431000,431000,431000,0
20240926,172000,1190284500,431000,431000,431000,431000,0
20240926,171900,1190284500,431000,431000,431000,431000,239
20240926,171800,1190284500,431000,431000,431000,431000,0
20240926,171700,1190284500,431000,431000,431000,431000,0
20240926,171600,1190284500,431000,431000,431000,431000,0
20240926,171500,1190284500,431000,431000,431000,431000,0
20240926,171400,1190284500,431000,431000,431000,431000,0
20240926,171300,1190284500,431000,431000,431000,431000,0
20240926,171200,1190284500,431000,431000,431000,431000,0
20240926,171100,1190284500,431000,431000,431000,431000,0
20240926,171000,1190284500,431000,431000,431000,431000,0
20240926,170900,1190284500,431000,431000,431000,431000,0
20240926,170800,1190284500,431000,431000,431000,431000,0
20240926,170700,1190284500,431000,431000,431000,431000,0
20240926,170600,1190284500,431000,431000,431000,431000,0
20240926,170500,1190284500,431000,431000,431000,431000,0
20240926,170400,1190284500,431000,431000,431000,431000,0
20240926,170300,1190284500,431000,431000,431000,431000,0
20240926,170200,1190284500,431000,431000,431000,431000,0
20240926,170100,1190284500,431000,431000,431000,431000,0
20240926,170000,1190284500,431000,431000,431000,431000,0
20240926,165900,1190284500,431000,431000,431000,431000,0
20240926,165800,1190284500,431000,431000,431000,431000,0
20240926,165700,1190284500,431000,431000,431000,431000,0
20240926,165600,1190284500,431000,431000,431000,431000,0
20240926,165500,1190284500,431000,431000,431000,431000,0
20240926,165400,1190284500,431000,431000,431000,431000,0
20240926,165300,1190284500,431000,431000,431000,431000,0
20240926,165200,1190284500,431000,431000,431000,431000,0
20240926,165100,1190284500,431000,431000,431000,431000,0
20240926,165000,1190284500,431000,431000,431000,431000,0
20240926,164900,1190284500,431000,431000,431000,431000,239
20240926,164800,1190284500,431000,431000,431000,431000,0
20240926,164700,1190284500,431000,431000,431000,431000,0
20240926,164600,1190284500,431000,431000,431000,431000,0
20240926,164500,1190284500,431000,431000,431000,431000,0
20240926,164400,1190284500,431000,431000,431000,431000,0
20240926,164300,1190284500,431000,431000,431000,431000,0
20240926,164200,1190284500,431000,431000,431000,431000,0
20240926,164100,1190284500,431000,431000,431000,431000,0
20240926,164000,1190284500,431000,431000,431000,431000,0
20240926,163900,1190284500,431000,431000,431000,431000,0
20240926,163800,1190284500,431000,431000,431000,431000,0
20240926,163700,1190284500,431000,431000,431000,431000,0
20240926,163600,1190284500,431000,431000,431000,431000,0
20240926,163500,1190284500,431000,431000,431000,431000,0
20240926,163400,1190284500,431000,431000,431000,431000,0
20240926,163300,1190284500,431000,431000,431000,431000,0
20240926,163200,1190284500,431000,431000,431000,431000,0
20240926,163100,1190284500,431000,431000,431000,431000,0
20240926,163000,1190284500,431000,431000,431000,431000,0
20240926,162900,1190284500,431000,431000,431000,431000,0
20240926,162800,1190284500,431000,431000,431000,431000,0
20240926,162700,1190284500,431000,431000,431000,431000,0
20240926,162600,1190284500,431000,431000,431000,431000,0
20240926,162500,1190284500,431000,431000,431000,431000,0
20240926,162400,1190284500,431000,431000,431000,431000,0
20240926,162300,1190284500,431000,431000,431000,431000,0
20240926,162200,1190284500,431000,431000,431000,431000,0
20240926,162100,1190284500,431000,431000,431000,431000,0
20240926,162000,1190284500,431000,431000,431000,431000,0
20240926,161900,1190284500,431000,431000,431000,431000,239
20240926,161800,1190284500,431000,431000,431000,431000,0
20240926,161700,1190284500,431000,431000,431000,431000,0
20240926,161600,1190284500,431000,431000,431000,431000,0
20240926,161500,1190284500,431000,431000,431000,431000,0
20240926,161400,1190284500,431000,431000,431000,431000,0
20240926,161300,1190284500,431000,431000,431000,431000,0
20240926,161200,1190284500,431000,431000,431000,431000,0
20240926,161100,1190284500,431000,431000,431000,431000,0
20240926,161000,1190284500,431000,431000,431000,431000,0
20240926,160900,1190284500,431000,431000,431000,431000,0
20240926,160800,1190284500,431000,431000,431000,431000,0
20240926,160700,1190284500,431000,431000,431000,431000,0
20240926,160600,1190284500,431000,431000,431000,431000,0
20240926,160500,1190284500,431000,431000,431000,431000,0
20240926,160400,1190284500,431000,431000,431000,431000,0
20240926,160300,1190284500,431000,431000,431000,431000,0
20240926,160200,1190284500,431000,431000,431000,431000,0
20240926,160100,1190284500,431000,431000,431000,431000,0
20240926,160000,1190284500,431000,431000,431000,431000,0
20240926,155900,1190284500,431000,431000,431000,431000,0
20240926,155800,1190284500,431000,431000,431000,431000,0
20240926,155700,1190284500,431000,431000,431000,431000,0
20240926,155600,1190284500,431000,431000,431000,431000,0
20240926,155500,1190284500,431000,431000,431000,431000,0
20240926,155400,1190284500,431000,431000,431000,431000,0
20240926,155300,1190284500,431000,431000,431000,431000,0
20240926,155200,1190284500,431000,431000,431000,431000,0
20240926,155100,1190284500,431000,431000,431000,431000,0
20240926,155000,1190284500,431000,431000,431000,431000,0
20240926,154900,1190284500,431000,431000,431000,431000,239
20240926,154800,1190284500,431000,431000,431000,431000,0
20240926,154700,1190284500,431000,431000,431000,431000,0
20240926,154600,1190284500,431000,431000,431000,431000,0
20240926,154500,1190284500,431000,431000,431000,431000,0
20240926,154400,1190284500,431000,431000,431000,431000,0
20240926,154300,1190284500,431000,431000,431000,431000,0
20240926,154200,1190284500,431000,431000,431000,431000,0
20240926,154100,1190284500,431000,431000,431000,431000,0
20240926,154000,1190284500,431000,431000,431000,431000,0
20240926,153900,1190284500,431000,431000,431000,431000,0
20240926,153800,1190284500,431000,431000,431000,431000,0
20240926,153700,1190284500,431000,431000,431000,431000,0
20240926,153600,1190284500,431000,431000,431000,431000,0
20240926,153500,1190284500,431000,431000,431000,431000,0
20240926,153400,1190284500,431000,431000,431000,431000,0
20240926,153300,1190284500,431000,431000,431000,431000,0
20240926,153200,1190284500,431000,431000,431000,431000,0
20240926,153100,1190284500,431000,431000,431000,431000,0
20240926,153000,1190284500,431000,431000,431000,431000,239
20240926,152900,1087275500,431000,431000,431000,431000,0
20240926,152800,1087275500,431000,431000,431000,431000,0
20240926,152700,1087275500,431000,431000,431000,431000,0
20240926,152600,1087275500,431000,431000,431000,431000,0
20240926,152500,1087275500,431000,431000,431000,431000,0
20240926,152400,1087275500,431000,431000,431000,431000,0
20240926,152300,1087275500,431000,431000,431000,431000,0
20240926,152200,1087275500,431000,431000,431000,431000,0
20240926,152100,1087275500,431000,431000,431000,431000,0
20240926,152000,1087275500,431000,431000,431000,431000,0
20240926,151900,1087275500,431000,430500,431000,430500,39
20240926,151800,1070474000,430500,431000,431000,430500,20
20240926,151700,1061857500,431000,431000,431000,431000,8
20240926,151600,1058409500,431000,430500,431000,430500,9
20240926,151500,1054531000,431000,431000,431000,431000,5
20240926,151400,1052376000,431000,431000,431000,431000,7
20240926,151300,1049359000,431000,431000,431000,431000,8
20240926,151200,1045911000,431000,431000,431000,431000,7
20240926,151100,1042894000,431000,431000,431000,430500,20
20240926,151000,1034274500,431000,431000,431000,431000,10
20240926,150900,1029964500,431000,431000,431000,431000,7
20240926,150800,1026947500,431000,431000,431000,431000,8
20240926,150700,1023499500,431000,431000,431000,430500,18
20240926,150600,1015742000,431000,431000,431000,430500,15
20240926,150500,1009277500,431000,430500,431000,430500,80
20240926,150400,974830000,430500,430500,430500,430500,16
20240926,150300,967942000,430500,430000,430500,430000,12
20240926,150200,962776500,430500,430500,430500,430500,9
20240926,150100,958902000,430500,430500,430500,430500,9
20240926,150000,955027500,430000,430500,430500,430000,18
20240926,145900,947282000,430000,430500,430500,430000,3
20240926,145800,945991500,430000,430500,430500,430000,2
20240926,145700,945131000,430500,430500,430500,430500,0
20240926,145600,945131000,430500,430500,430500,430500,1
20240926,145500,944700500,430500,430500,430500,430500,1
20240926,145400,944270000,430500,430000,430500,430000,3
20240926,145300,942979500,430500,430500,430500,430000,8
20240926,145200,939538000,430500,430000,430500,430000,53
20240926,145100,916747500,430000,430000,430000,430000,0
20240926,145000,916747500,430000,430000,430000,430000,1
20240926,144900,916317500,430000,430000,430000,430000,2
20240926,144800,915457500,430000,430000,430000,430000,2
20240926,144700,914597500,430000,430000,430000,430000,1
20240926,144600,914167500,430000,430000,430000,430000,28
20240926,144500,902127500,430000,430000,430000,430000,0
20240926,144400,902127500,430000,430000,430000,430000,3
20240926,144300,900837500,430000,430000,430000,430000,2
20240926,144200,899977500,430000,430000,430000,430000,0
20240926,144100,899977500,430000,430000,430000,430000,0
20240926,144000,899977500,430000,430000,430000,430000,0
20240926,143900,899977500,430000,430000,430000,430000,1
20240926,143800,899547500,430000,430000,430000,430000,1
20240926,143700,899117500,430000,430000,430000,430000,0
20240926,143600,899117500,430000,430000,430000,430000,2
20240926,143500,898257500,430000,430000,430000,430000,1
20240926,143400,897827500,430000,430000,430000,430000,37
20240926,143300,881917500,430000,430000,430000,430000,1
20240926,143200,881487500,430000,430000,430000,430000,2
20240926,143100,880627500,429500,429500,429500,429500,0
20240926,143000,880627500,429500,429500,429500,429500,0
20240926,142900,880627500,429500,430000,430000,429500,2
20240926,142800,879768000,429500,429500,430000,429500,7
20240926,142700,876761000,430000,429500,430000,429500,29
20240926,142600,864303500,429500,429000,429500,429000,2
20240926,142500,863445000,429500,429500,429500,429500,1
20240926,142400,863015500,429000,429000,429000,429000,0
20240926,142300,863015500,429000,429000,429000,429000,2
20240926,142200,862157500,429500,429500,429500,429500,1
20240926,142100,861728000,429500,430000,430000,429500,9
20240926,142000,857862000,429500,429500,429500,429500,2
20240926,141900,857003000,429500,429500,429500,429500,8
20240926,141800,853567000,429500,429500,429500,429500,1
20240926,141700,853137500,429500,429500,429500,429500,2
20240926,141600,852278500,430000,429500,430000,429500,2
20240926,141500,851419000,429500,429500,429500,429500,0
20240926,141400,851419000,429500,429500,429500,429500,1
20240926,141300,850989500,429500,429000,429500,429000,5
20240926,141200,848842500,429000,429000,429000,429000,0
20240926,141100,848842500,429000,429000,429000,429000,1
20240926,141000,848413500,429500,430000,430000,429500,8
20240926,140900,844977000,430000,430000,430000,429500,4
20240926,140800,843258000,429500,430000,430000,429500,3
20240926,140700,841969000,430000,429500,430000,429500,3
20240926,140600,840680000,429500,429500,429500,429500,3
20240926,140500,839391500,430000,429500,430000,429500,4
20240926,140400,837672500,429500,430000,430000,429500,5
20240926,140300,835524000,429500,429500,430000,429500,13
20240926,140200,829940000,429500,430000,430000,429500,2
20240926,140100,829080500,429500,430000,430000,429500,6
20240926,140000,826503000,429500,429500,429500,429500,6
20240926,135900,823926000,430000,429500,430000,429500,3
20240926,135800,822637000,429500,430000,430000,429500,5
20240926,135700,820487500,429500,429500,429500,429500,90
20240926,135600,781832500,430000,430000,430000,430000,1
20240926,135500,781402500,429500,430000,430000,429500,4
20240926,135400,779683000,430000,429500,430000,429500,2
20240926,135300,778823500,430000,430000,430000,430000,2
20240926,135200,777963500,430000,430000,430000,430000,1
20240926,135100,777533500,430000,429500,430000,429500,95
20240926,135000,736728500,429500,429500,429500,429500,1
20240926,134900,736299000,429000,429000,429000,429000,1
20240926,134800,735870000,429500,429500,429500,429500,1
20240926,134700,735440500,429000,429500,429500,429000,3
20240926,134600,734153000,429000,429000,429000,429000,1
20240926,134500,733724000,429000,429000,429000,429000,2
20240926,134400,732866000,429000,429000,429000,429000,1
20240926,134300,732437000,429500,429500,429500,429500,1
20240926,134200,732007500,429500,429000,429500,429000,2
20240926,134100,731149000,429000,429000,429000,429000,0
20240926,134000,731149000,429000,429000,429000,429000,3
20240926,133900,729862000,429000,429000,429000,429000,0
20240926,133800,729862000,429000,429000,429000,428500,5
20240926,133700,727717500,429000,429000,429000,429000,2
20240926,133600,726859500,429000,429000,429000,429000,6
20240926,133500,724285500,429500,429500,429500,429500,1
20240926,133400,723856000,429000,429000,429000,429000,2
20240926,133300,722998000,429500,429500,429500,429500,0
20240926,133200,722998000,429500,429000,429500,429000,4
20240926,133100,721281500,429500,429000,429500,429000,4
20240926,133000,719564000,429000,429000,429000,429000,0
20240926,132900,719564000,429000,429500,429500,429000,25
20240926,132800,708828500,429500,430000,430000,429500,4
20240926,132700,707109500,430000,429500,430000,429500,3
20240926,132600,705820500,430000,429500,430000,429500,3
20240926,132500,704531000,429500,429500,429500,429500,1
20240926,132400,704101500,429500,430000,430000,429500,4
20240926,132300,702383000,430000,430000,430000,430000,0
20240926,132200,702383000,430000,429500,430000,429500,3
20240926,132100,701094000,429500,429500,429500,429500,0
20240926,132000,701094000,429500,429500,429500,429500,1
20240926,131900,700664500,430000,430000,430000,430000,4
20240926,131800,698944500,430000,430000,430000,430000,0
20240926,131700,698944500,430000,430000,430000,430000,1
20240926,131600,698514500,429500,429500,429500,429500,1
20240926,131500,698085000,430000,430000,430000,430000,9
20240926,131400,694215000,430000,430000,430000,430000,1
20240926,131300,693785000,430000,430000,430000,430000,1
20240926,131200,693355000,430500,429500,430500,429500,33
20240926,131100,679180500,429500,429500,429500,429500,2
20240926,131000,678321500,430000,429000,430000,429000,58
20240926,130900,653408000,429500,429500,429500,429500,0
20240926,130800,653408000,429500,429500,429500,429500,0
20240926,130700,653408000,429500,429500,429500,429500,1
20240926,130600,652978500,429000,429000,429000,428500,33
20240926,130500,638836500,429000,429000,429000,429000,2
20240926,130400,637978500,429500,429500,429500,429500,0
20240926,130300,637978500,429500,429500,429500,429500,11
20240926,130200,633254000,429500,429500,429500,429500,1
20240926,130100,632824500,429500,429500,429500,429500,5
20240926,130000,630677000,429500,431000,431000,429500,86
20240926,125900,593662500,430500,430500,430500,430500,0
20240926,125800,593662500,430500,430500,430500,430500,1
20240926,125700,593232000,431000,431000,431000,431000,1
20240926,125600,592801000,431000,431000,431000,431000,0
20240926,125500,592801000,431000,431000,431000,431000,1
20240926,125400,592370000,431000,431000,431000,431000,1
20240926,125300,591939000,431000,431000,431000,431000,1
20240926,125200,591508000,431000,431000,431000,431000,0
20240926,125100,591508000,431000,430000,431000,430000,44
20240926,125000,572579500,430000,430000,430000,430000,14
20240926,124900,566559500,430000,430000,430000,430000,82
20240926,124800,531299500,430000,430000,430000,430000,6
20240926,124700,528719500,430000,430000,430000,430000,0
20240926,124600,528719500,430000,430000,430000,430000,2
20240926,124500,527859500,429500,429500,429500,429500,3
20240926,124400,526571000,429500,429500,429500,429500,3
20240926,124300,525282500,429500,430000,430000,429500,21
20240926,124200,516258500,430000,430000,430000,430000,1
20240926,124100,515828500,430000,430000,430000,430000,1
20240926,124000,515398500,430000,430000,430000,430000,0
20240926,123900,515398500,430000,430000,430000,430000,0
20240926,123800,515398500,430000,430000,430000,430000,3
20240926,123700,514108500,430000,430000,430000,430000,0
20240926,123600,514108500,430000,430000,430000,430000,1
20240926,123500,513678500,430000,430000,430000,430000,0
20240926,123400,513678500,430000,430000,430000,430000,0
20240926,123300,513678500,430000,430000,430000,430000,1
20240926,123200,513248500,429500,428000,430000,428000,237
20240926,123100,411673000,428000,428000,428000,428000,2
20240926,123000,410817000,428000,428000,428000,428000,4
20240926,122900,409105000,428000,428000,428000,428000,0
20240926,122800,409105000,428000,427500,428000,427500,2
20240926,122700,408249500,428000,428000,428000,428000,0
20240926,122600,408249500,428000,428000,428000,428000,1
20240926,122500,407821500,427500,427500,427500,427500,3
20240926,122400,406539000,428000,428000,428000,428000,0
20240926,122300,406539000,428000,428000,428000,428000,1
20240926,122200,406111000,428000,428000,428000,428000,0
20240926,122100,406111000,428000,428000,428000,428000,1
20240926,122000,405683000,427500,427500,427500,427500,0
20240926,121900,405683000,427500,427500,427500,427500,9
20240926,121800,401835500,427500,427500,427500,427500,1
20240926,121700,401408000,428000,428000,428000,428000,0
20240926,121600,401408000,428000,427500,428000,427500,4
20240926,121500,399696500,428000,428000,428000,428000,0
20240926,121400,399696500,428000,428000,428000,428000,0
20240926,121300,399696500,428000,428000,428000,428000,0
20240926,121200,399696500,428000,428000,428000,428000,0
20240926,121100,399696500,428000,428000,428000,428000,1
20240926,121000,399268500,427500,428000,428000,427500,86
20240926,120900,362499500,428000,428000,428000,428000,1
20240926,120800,362071500,428000,428000,428000,428000,1
20240926,120700,361643500,428000,428000,428000,428000,5
20240926,120600,359503500,428000,428000,428000,428000,5
20240926,120500,357363500,428000,428000,428000,428000,1
20240926,120400,356935500,428000,428000,428000,428000,0
20240926,120300,356935500,428000,428000,428000,428000,0
20240926,120200,356935500,428000,428000,428000,428000,0
20240926,120100,356935500,428000,428000,428000,428000,0
20240926,120000,356935500,428000,428000,428000,428000,1
20240926,115900,356507500,428000,428000,428000,428000,0
20240926,115800,356507500,428000,428000,428000,428000,0
20240926,115700,356507500,428000,428000,428000,428000,1
20240926,115600,356079500,427500,427500,427500,427500,1
20240926,115500,355652000,427500,428000,428000,427500,4
20240926,115400,353941000,428000,428000,428000,428000,0
20240926,115300,353941000,428000,428000,428000,428000,0
20240926,115200,353941000,428000,428000,428000,428000,0
20240926,115100,353941000,428000,428000,428000,428000,0
20240926,115000,353941000,428000,427500,428000,427500,2
20240926,114900,353085500,428000,428000,428000,428000,0
20240926,114800,353085500,428000,428000,428000,428000,8
20240926,114700,349661500,427500,427500,427500,427500,0
20240926,114600,349661500,427500,427500,427500,427500,1
20240926,114500,349234000,428000,428000,428000,428000,2
20240926,114400,348378000,428000,428000,428000,428000,0
20240926,114300,348378000,428000,428000,428000,428000,2
20240926,114200,347522000,428000,428000,428000,428000,2
20240926,114100,346666000,428000,428000,428000,428000,0
20240926,114000,346666000,428000,428000,428000,428000,1
20240926,113900,346238000,427500,427500,427500,427500,0
20240926,113800,346238000,427500,427500,427500,427500,0
20240926,113700,346238000,427500,428000,428000,427500,4
20240926,113600,344527500,428000,428000,428000,428000,0
20240926,113500,344527500,428000,428000,428000,428000,7
20240926,113400,341531500,428000,428000,428000,428000,0
20240926,113300,341531500,428000,428000,428000,428000,0
20240926,113200,341531500,428000,428000,428000,428000,0
20240926,113100,341531500,428000,428000,428000,428000,2
20240926,113000,340675500,428000,428000,428000,428000,1
20240926,112900,340247500,428000,428000,428000,428000,0
20240926,112800,340247500,428000,428000,428000,428000,0
20240926,112700,340247500,428000,428000,428000,428000,0
20240926,112600,340247500,428000,428000,428000,428000,0
20240926,112500,340247500,428000,428000,428000,428000,3
20240926,112400,338963500,427500,427500,427500,427500,1
20240926,112300,338536000,428000,428000,428000,428000,0
20240926,112200,338536000,428000,428000,428000,428000,0
20240926,112100,338536000,428000,428000,428000,428000,0
20240926,112000,338536000,428000,428000,428000,428000,0
20240926,111900,338536000,428000,428000,428000,428000,1
20240926,111800,338108000,428000,428000,428000,428000,0
20240926,111700,338108000,428000,428000,428000,428000,0
20240926,111600,338108000,428000,427500,428000,427500,2
20240926,111500,337252500,428000,428000,428000,428000,0
20240926,111400,337252500,428000,428000,428000,428000,1
20240926,111300,336824500,428000,428000,428000,428000,0
20240926,111200,336824500,428000,428000,428000,428000,0
20240926,111100,336824500,428000,428000,428000,428000,0
20240926,111000,336824500,428000,428000,428000,428000,8
20240926,110900,333400500,428000,428000,428000,428000,1
20240926,110800,332972500,428000,428000,428000,428000,0
20240926,110700,332972500,428000,428000,428000,428000,0
20240926,110600,332972500,428000,428000,428000,428000,0
20240926,110500,332972500,428000,428000,428000,428000,0
20240926,110400,332972500,428000,428000,428000,428000,7
20240926,110300,329976500,427500,427500,427500,427500,4
20240926,110200,328266500,427500,427500,427500,427500,0
20240926,110100,328266500,427500,427500,427500,427500,1
20240926,110000,327839000,427500,427500,427500,427000,40
20240926,105900,310740000,428000,428000,428500,428000,56
20240926,105800,286771500,428000,428500,428500,428000,40
20240926,105700,269641500,428500,428500,428500,428500,2
20240926,105600,268784500,428500,428500,428500,428500,0
20240926,105500,268784500,428500,428500,428500,428500,0
20240926,105400,268784500,428500,428500,428500,428500,1
20240926,105300,268356000,428000,426000,428000,426000,71
20240926,105200,238026000,426000,426000,426000,426000,0
20240926,105100,238026000,426000,426500,426500,426000,61
20240926,105000,212012000,427000,427000,427000,427000,0
20240926,104900,212012000,427000,427000,427000,427000,1
20240926,104800,211585000,426500,426500,426500,426500,4
20240926,104700,209879000,427000,427000,427000,427000,0
20240926,104600,209879000,427000,427000,427000,427000,1
20240926,104500,209452000,427000,427000,427000,427000,0
20240926,104400,209452000,427000,427000,427000,427000,1
20240926,104300,209025000,427000,427000,427000,427000,1
20240926,104200,208598000,427000,427000,427000,427000,0
20240926,104100,208598000,427000,427000,427000,427000,0
20240926,104000,208598000,427000,427000,427000,427000,2
20240926,103900,207744000,427000,427000,427000,427000,1
20240926,103800,207317000,427000,427000,427000,427000,0
20240926,103700,207317000,427000,427000,427000,427000,2
20240926,103600,206463000,427000,427000,427000,427000,4
20240926,103500,204755000,427000,427000,427000,427000,0
20240926,103400,204755000,427000,427000,427000,427000,0
20240926,103300,204755000,427000,427000,427000,427000,1
20240926,103200,204328000,426500,426500,426500,426500,3
20240926,103100,203048500,426500,426500,426500,426500,2
20240926,103000,202195500,426500,426500,426500,426500,1
20240926,102900,201769000,427000,427000,427000,427000,2
20240926,102800,200915000,427000,427000,427000,427000,1
20240926,102700,200488000,427000,427000,427000,427000,0
20240926,102600,200488000,427000,427000,427000,427000,0
20240926,102500,200488000,427000,427000,427000,427000,0
20240926,102400,200488000,427000,427000,427000,427000,2
20240926,102300,199634000,427000,427000,427000,427000,2
20240926,102200,198780000,427000,427000,427000,427000,0
20240926,102100,198780000,427000,427000,427000,427000,0
20240926,102000,198780000,427000,426500,427000,426500,6
20240926,101900,196219500,427000,427000,427000,427000,0
20240926,101800,196219500,427000,427000,427000,427000,1
20240926,101700,195792500,427000,427000,427000,427000,0
20240926,101600,195792500,427000,426500,427000,426500,28
20240926,101500,183849000,426000,426000,426000,426000,3
20240926,101400,182571000,426500,426500,426500,426500,0
20240926,101300,182571000,426500,426500,426500,426500,1
20240926,101200,182144500,426000,426000,426000,426000,2
20240926,101100,181292500,426000,426000,426000,426000,0
20240926,101000,181292500,426000,425500,426000,425500,10
20240926,100900,177034500,425500,425500,425500,425500,1
20240926,100800,176609000,425500,425500,425500,425000,4
20240926,100700,174907500,425500,425500,425500,425500,16
20240926,100600,168099500,425500,425500,425500,425500,0
20240926,100500,168099500,425500,425500,425500,425500,0
20240926,100400,168099500,425500,425500,425500,425500,4
20240926,100300,166397500,426000,426000,426000,426000,1
20240926,100200,165971500,425500,425500,425500,425500,4
20240926,100100,164269500,426000,426000,426000,425500,31
20240926,100000,151064000,426500,426500,426500,426500,1
20240926,095900,150637500,426500,426500,426500,426500,0
20240926,095800,150637500,426500,426500,426500,426500,1
20240926,095700,150211000,426000,426000,426000,426000,0
20240926,095600,150211000,426000,426000,426000,426000,1
20240926,095500,149785000,426000,426000,426000,426000,0
20240926,095400,149785000,426000,426000,426000,426000,4
20240926,095300,148081000,426500,426500,426500,426500,1
20240926,095200,147654500,426000,426500,426500,426000,3
20240926,095100,146375500,426500,426500,426500,426500,2
20240926,095000,145522500,426500,426500,426500,426500,2
20240926,094900,144669500,426500,426500,426500,426500,23
20240926,094800,134860000,426500,426500,426500,426500,0
20240926,094700,134860000,426500,426500,426500,426500,3
20240926,094600,133580500,427000,427000,427000,427000,0
20240926,094500,133580500,427000,427000,427000,427000,1
20240926,094400,133153500,426500,426500,426500,426500,5
20240926,094300,131021000,426500,426500,426500,426500,18
20240926,094200,123344000,427000,427000,427000,427000,0
20240926,094100,123344000,427000,427000,427000,427000,0
20240926,094000,123344000,427000,427000,427000,427000,0
20240926,093900,123344000,427000,427000,427000,427000,1
20240926,093800,122917000,426500,426500,426500,426500,0
20240926,093700,122917000,426500,426500,426500,426500,2
20240926,093600,122064000,426000,426500,426500,426000,10
20240926,093500,117801500,426000,426000,426000,426000,0
20240926,093400,117801500,426000,426000,426000,426000,0
20240926,093300,117801500,426000,426500,426500,426000,4
20240926,093200,116096500,426000,426000,426000,426000,3
20240926,093100,114818500,426000,426000,426000,426000,20
20240926,093000,106298500,426000,426000,426000,426000,1
20240926,092900,105872500,427500,427500,427500,427500,1
20240926,092800,105445000,426000,426000,426000,426000,0
20240926,092700,105445000,426000,426500,426500,426000,3
20240926,092600,104166500,427000,426000,427000,426000,27
20240926,092500,92639500,426000,426500,426500,425500,5
20240926,092400,90509000,426000,426000,426000,426000,13
20240926,092300,84971000,426500,426500,426500,426500,0
20240926,092200,84971000,426500,426500,426500,426500,5
20240926,092100,82838500,425500,425500,425500,425500,0
20240926,092000,82838500,425500,426500,426500,425500,4
20240926,091900,81134500,426000,426500,426500,426000,11
20240926,091800,76445000,427000,427000,427000,427000,2
20240926,091700,75591000,427000,428000,428000,427000,19
20240926,091600,67469500,428500,428500,428500,428500,7
20240926,091500,64470000,428500,428500,428500,428500,0
20240926,091400,64470000,428500,428500,428500,428500,0
20240926,091300,64470000,428500,427500,428500,427500,5
20240926,091200,62331500,427500,427500,428500,427500,28
20240926,091100,50348500,427500,427500,427500,427500,0
20240926,091000,50348500,427500,427000,428000,427000,43
20240926,090900,31964000,427500,427500,427500,427500,1
20240926,090800,31536500,427500,427500,427500,427500,2
20240926,090700,30681500,427500,427500,427500,427000,13
20240926,090600,25125000,427500,427500,427500,427500,1
20240926,090500,24697500,427000,427000,427000,426500,18
20240926,090400,17013000,426500,426500,426500,426500,0
20240926,090300,17013000,426500,426000,426500,426000,10
20240926,090200,12752000,425500,425500,425500,425500,3
20240926,090100,11475500,425500,425500,426500,425500,10
20240926,090000,7216500,424500,424500,424500,424500,17