KissMeData/036620/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191800,661555545,3250,3250,3250,3250,2246
20240903,191700,661555545,3250,3250,3250,3250,0
20240903,191600,661555545,3250,3250,3250,3250,0
20240903,191500,661555545,3250,3250,3250,3250,0
20240903,191400,661555545,3250,3250,3250,3250,0
20240903,191300,661555545,3250,3250,3250,3250,0
20240903,191200,661555545,3250,3250,3250,3250,0
20240903,191100,661555545,3250,3250,3250,3250,0
20240903,191000,661555545,3250,3250,3250,3250,0
20240903,190900,661555545,3250,3250,3250,3250,0
20240903,190800,661555545,3250,3250,3250,3250,0
20240903,190700,661555545,3250,3250,3250,3250,0
20240903,190600,661555545,3250,3250,3250,3250,0
20240903,190500,661555545,3250,3250,3250,3250,0
20240903,190400,661555545,3250,3250,3250,3250,0
20240903,190300,661555545,3250,3250,3250,3250,0
20240903,190200,661555545,3250,3250,3250,3250,0
20240903,190100,661555545,3250,3250,3250,3250,0
20240903,190000,661555545,3250,3250,3250,3250,0
20240903,185900,661555545,3250,3250,3250,3250,0
20240903,185800,661555545,3250,3250,3250,3250,0
20240903,185700,661555545,3250,3250,3250,3250,0
20240903,185600,661555545,3250,3250,3250,3250,0
20240903,185500,661555545,3250,3250,3250,3250,0
20240903,185400,661555545,3250,3250,3250,3250,0
20240903,185300,661555545,3250,3250,3250,3250,0
20240903,185200,661555545,3250,3250,3250,3250,0
20240903,185100,661555545,3250,3250,3250,3250,0
20240903,185000,661555545,3250,3250,3250,3250,0
20240903,184900,661555545,3250,3250,3250,3250,0
20240903,184800,661555545,3250,3250,3250,3250,2246
20240903,184700,661555545,3250,3250,3250,3250,0
20240903,184600,661555545,3250,3250,3250,3250,0
20240903,184500,661555545,3250,3250,3250,3250,0
20240903,184400,661555545,3250,3250,3250,3250,0
20240903,184300,661555545,3250,3250,3250,3250,0
20240903,184200,661555545,3250,3250,3250,3250,0
20240903,184100,661555545,3250,3250,3250,3250,0
20240903,184000,661555545,3250,3250,3250,3250,0
20240903,183900,661555545,3250,3250,3250,3250,0
20240903,183800,661555545,3250,3250,3250,3250,0
20240903,183700,661555545,3250,3250,3250,3250,0
20240903,183600,661555545,3250,3250,3250,3250,0
20240903,183500,661555545,3250,3250,3250,3250,0
20240903,183400,661555545,3250,3250,3250,3250,0
20240903,183300,661555545,3250,3250,3250,3250,0
20240903,183200,661555545,3250,3250,3250,3250,0
20240903,183100,661555545,3250,3250,3250,3250,0
20240903,183000,661555545,3250,3250,3250,3250,0
20240903,182900,661555545,3250,3250,3250,3250,0
20240903,182800,661555545,3250,3250,3250,3250,0
20240903,182700,661555545,3250,3250,3250,3250,0
20240903,182600,661555545,3250,3250,3250,3250,0
20240903,182500,661555545,3250,3250,3250,3250,0
20240903,182400,661555545,3250,3250,3250,3250,0
20240903,182300,661555545,3250,3250,3250,3250,0
20240903,182200,661555545,3250,3250,3250,3250,0
20240903,182100,661555545,3250,3250,3250,3250,0
20240903,182000,661555545,3250,3250,3250,3250,0
20240903,181900,661555545,3250,3250,3250,3250,0
20240903,181800,661555545,3250,3250,3250,3250,2246
20240903,181700,661555545,3250,3250,3250,3250,0
20240903,181600,661555545,3250,3250,3250,3250,0
20240903,181500,661555545,3250,3250,3250,3250,0
20240903,181400,661555545,3250,3250,3250,3250,0
20240903,181300,661555545,3250,3250,3250,3250,0
20240903,181200,661555545,3250,3250,3250,3250,0
20240903,181100,661555545,3250,3250,3250,3250,0
20240903,181000,661555545,3250,3250,3250,3250,0
20240903,180900,661555545,3250,3250,3250,3250,0
20240903,180800,661555545,3250,3250,3250,3250,0
20240903,180700,661555545,3250,3250,3250,3250,0
20240903,180600,661555545,3250,3250,3250,3250,0
20240903,180500,661555545,3250,3250,3250,3250,0
20240903,180400,661555545,3250,3250,3250,3250,0
20240903,180300,661555545,3250,3250,3250,3250,0
20240903,180200,661555545,3250,3250,3250,3250,0
20240903,180100,661555545,3250,3250,3250,3250,0
20240903,180000,661555545,3250,3250,3250,3250,0
20240903,175900,661555545,3250,3250,3250,3250,0
20240903,175800,661555545,3250,3250,3250,3250,0
20240903,175700,661555545,3250,3250,3250,3250,0
20240903,175600,661555545,3250,3250,3250,3250,0
20240903,175500,661555545,3250,3250,3250,3250,0
20240903,175400,661555545,3250,3250,3250,3250,0
20240903,175300,661555545,3250,3250,3250,3250,0
20240903,175200,661555545,3250,3250,3250,3250,0
20240903,175100,661555545,3250,3250,3250,3250,0
20240903,175000,661555545,3250,3250,3250,3250,0
20240903,174900,661555545,3250,3250,3250,3250,0
20240903,174800,661555545,3250,3250,3250,3250,2246
20240903,174700,661555545,3250,3250,3250,3250,0
20240903,174600,661555545,3250,3250,3250,3250,0
20240903,174500,661555545,3250,3250,3250,3250,0
20240903,174400,661555545,3250,3250,3250,3250,0
20240903,174300,661555545,3250,3250,3250,3250,0
20240903,174200,661555545,3250,3250,3250,3250,0
20240903,174100,661555545,3250,3250,3250,3250,0
20240903,174000,661555545,3250,3250,3250,3250,0
20240903,173900,661555545,3250,3250,3250,3250,0
20240903,173800,661555545,3250,3250,3250,3250,0
20240903,173700,661555545,3250,3250,3250,3250,0
20240903,173600,661555545,3250,3250,3250,3250,0
20240903,173500,661555545,3250,3250,3250,3250,0
20240903,173400,661555545,3250,3250,3250,3250,0
20240903,173300,661555545,3250,3250,3250,3250,0
20240903,173200,661555545,3250,3250,3250,3250,0
20240903,173100,661555545,3250,3250,3250,3250,0
20240903,173000,661555545,3250,3250,3250,3250,0
20240903,172900,661555545,3250,3250,3250,3250,0
20240903,172800,661555545,3250,3250,3250,3250,0
20240903,172700,661555545,3250,3250,3250,3250,0
20240903,172600,661555545,3250,3250,3250,3250,0
20240903,172500,661555545,3250,3250,3250,3250,0
20240903,172400,661555545,3250,3250,3250,3250,0
20240903,172300,661555545,3250,3250,3250,3250,0
20240903,172200,661555545,3250,3250,3250,3250,0
20240903,172100,661555545,3250,3250,3250,3250,0
20240903,172000,661555545,3250,3250,3250,3250,0
20240903,171900,661555545,3250,3250,3250,3250,0
20240903,171800,661555545,3250,3250,3250,3250,2246
20240903,171700,661555545,3250,3250,3250,3250,0
20240903,171600,661555545,3250,3250,3250,3250,0
20240903,171500,661555545,3250,3250,3250,3250,0
20240903,171400,661555545,3250,3250,3250,3250,0
20240903,171300,661555545,3250,3250,3250,3250,0
20240903,171200,661555545,3250,3250,3250,3250,0
20240903,171100,661555545,3250,3250,3250,3250,0
20240903,171000,661555545,3250,3250,3250,3250,0
20240903,170900,661555545,3250,3250,3250,3250,0
20240903,170800,661555545,3250,3250,3250,3250,0
20240903,170700,661555545,3250,3250,3250,3250,0
20240903,170600,661555545,3250,3250,3250,3250,0
20240903,170500,661555545,3250,3250,3250,3250,0
20240903,170400,661555545,3250,3250,3250,3250,0
20240903,170300,661555545,3250,3250,3250,3250,0
20240903,170200,661555545,3250,3250,3250,3250,0
20240903,170100,661555545,3250,3250,3250,3250,0
20240903,170000,661555545,3250,3250,3250,3250,0
20240903,165900,661555545,3250,3250,3250,3250,0
20240903,165800,661555545,3250,3250,3250,3250,0
20240903,165700,661555545,3250,3250,3250,3250,0
20240903,165600,661555545,3250,3250,3250,3250,0
20240903,165500,661555545,3250,3250,3250,3250,0
20240903,165400,661555545,3250,3250,3250,3250,0
20240903,165300,661555545,3250,3250,3250,3250,0
20240903,165200,661555545,3250,3250,3250,3250,0
20240903,165100,661555545,3250,3250,3250,3250,0
20240903,165000,661555545,3250,3250,3250,3250,0
20240903,164900,661555545,3250,3250,3250,3250,0
20240903,164800,661555545,3250,3250,3250,3250,2246
20240903,164700,661555545,3250,3250,3250,3250,0
20240903,164600,661555545,3250,3250,3250,3250,0
20240903,164500,661555545,3250,3250,3250,3250,0
20240903,164400,661555545,3250,3250,3250,3250,0
20240903,164300,661555545,3250,3250,3250,3250,0
20240903,164200,661555545,3250,3250,3250,3250,0
20240903,164100,661555545,3250,3250,3250,3250,0
20240903,164000,661555545,3250,3250,3250,3250,0
20240903,163900,661555545,3250,3250,3250,3250,0
20240903,163800,661555545,3250,3250,3250,3250,0
20240903,163700,661555545,3250,3250,3250,3250,0
20240903,163600,661555545,3250,3250,3250,3250,0
20240903,163500,661555545,3250,3250,3250,3250,0
20240903,163400,661555545,3250,3250,3250,3250,0
20240903,163300,661555545,3250,3250,3250,3250,0
20240903,163200,661555545,3250,3250,3250,3250,0
20240903,163100,661555545,3250,3250,3250,3250,0
20240903,163000,661555545,3250,3250,3250,3250,0
20240903,162900,661555545,3250,3250,3250,3250,0
20240903,162800,661555545,3250,3250,3250,3250,0
20240903,162700,661555545,3250,3250,3250,3250,0
20240903,162600,661555545,3250,3250,3250,3250,0
20240903,162500,661555545,3250,3250,3250,3250,0
20240903,162400,661555545,3250,3250,3250,3250,0
20240903,162300,661555545,3250,3250,3250,3250,0
20240903,162200,661555545,3250,3250,3250,3250,0
20240903,162100,661555545,3250,3250,3250,3250,0
20240903,162000,661555545,3250,3250,3250,3250,0
20240903,161900,661555545,3250,3250,3250,3250,0
20240903,161800,661555545,3250,3250,3250,3250,2246
20240903,161700,661555545,3250,3250,3250,3250,0
20240903,161600,661555545,3250,3250,3250,3250,0
20240903,161500,661555545,3250,3250,3250,3250,0
20240903,161400,661555545,3250,3250,3250,3250,0
20240903,161300,661555545,3250,3250,3250,3250,0
20240903,161200,661555545,3250,3250,3250,3250,0
20240903,161100,661555545,3250,3250,3250,3250,0
20240903,161000,661555545,3250,3250,3250,3250,0
20240903,160900,661555545,3250,3250,3250,3250,0
20240903,160800,661555545,3250,3250,3250,3250,0
20240903,160700,661555545,3250,3250,3250,3250,0
20240903,160600,661555545,3250,3250,3250,3250,0
20240903,160500,661555545,3250,3250,3250,3250,0
20240903,160400,661555545,3250,3250,3250,3250,0
20240903,160300,661555545,3250,3250,3250,3250,0
20240903,160200,661555545,3250,3250,3250,3250,0
20240903,160100,661555545,3250,3250,3250,3250,0
20240903,160000,661555545,3250,3250,3250,3250,0
20240903,155900,661555545,3250,3250,3250,3250,0
20240903,155800,661555545,3250,3250,3250,3250,0
20240903,155700,661555545,3250,3250,3250,3250,0
20240903,155600,661555545,3250,3250,3250,3250,0
20240903,155500,661555545,3250,3250,3250,3250,0
20240903,155400,661555545,3250,3250,3250,3250,0
20240903,155300,661555545,3250,3250,3250,3250,0
20240903,155200,661555545,3250,3250,3250,3250,0
20240903,155100,661555545,3250,3250,3250,3250,0
20240903,155000,661555545,3250,3250,3250,3250,0
20240903,154900,661555545,3250,3250,3250,3250,0
20240903,154800,661555545,3250,3250,3250,3250,2246
20240903,154700,661555545,3250,3250,3250,3250,0
20240903,154600,661555545,3250,3250,3250,3250,0
20240903,154500,661555545,3250,3250,3250,3250,0
20240903,154400,661555545,3250,3250,3250,3250,0
20240903,154300,661555545,3250,3250,3250,3250,0
20240903,154200,661555545,3250,3250,3250,3250,0
20240903,154100,661555545,3250,3250,3250,3250,0
20240903,154000,661555545,3250,3250,3250,3250,0
20240903,153900,661555545,3250,3250,3250,3250,0
20240903,153800,661555545,3250,3250,3250,3250,0
20240903,153700,661555545,3250,3250,3250,3250,0
20240903,153600,661555545,3250,3250,3250,3250,0
20240903,153500,661555545,3250,3250,3250,3250,0
20240903,153400,661555545,3250,3250,3250,3250,0
20240903,153300,661555545,3250,3250,3250,3250,0
20240903,153200,661555545,3250,3250,3250,3250,0
20240903,153100,661555545,3250,3250,3250,3250,0
20240903,153000,661555545,3250,3250,3250,3250,2246
20240903,152900,654256045,3245,3245,3245,3245,0
20240903,152800,654256045,3245,3245,3245,3245,0
20240903,152700,654256045,3245,3245,3245,3245,0
20240903,152600,654256045,3245,3245,3245,3245,0
20240903,152500,654256045,3245,3245,3245,3245,0
20240903,152400,654256045,3245,3245,3245,3245,0
20240903,152300,654256045,3245,3245,3245,3245,0
20240903,152200,654256045,3245,3245,3245,3245,0
20240903,152100,654256045,3245,3245,3245,3245,0
20240903,152000,654256045,3245,3245,3245,3245,0
20240903,151900,654256045,3245,3250,3250,3245,359
20240903,151800,653090795,3245,3250,3250,3245,138
20240903,151700,652642715,3250,3250,3250,3245,302
20240903,151600,651662145,3250,3245,3250,3245,16
20240903,151500,651610170,3245,3245,3250,3245,192
20240903,151400,650986705,3245,3245,3245,3245,5
20240903,151300,650970480,3245,3245,3250,3245,139
20240903,151200,650518785,3245,3245,3245,3245,5
20240903,151100,650502560,3250,3245,3250,3245,105
20240903,151000,650161360,3245,3245,3245,3245,5
20240903,150900,650145135,3245,3245,3250,3245,1430
20240903,150800,645504660,3245,3245,3245,3245,512
20240903,150700,643843220,3250,3245,3250,3245,168
20240903,150600,643297620,3250,3245,3250,3245,65
20240903,150500,643086530,3245,3245,3245,3245,5
20240903,150400,643070305,3250,3250,3250,3245,399
20240903,150300,641773560,3245,3245,3245,3245,37
20240903,150200,641653495,3250,3255,3255,3250,35
20240903,150100,641539630,3255,3250,3255,3250,102
20240903,150000,641207910,3245,3255,3255,3245,25569
20240903,145900,558158525,3255,3260,3260,3255,11
20240903,145800,558122670,3260,3255,3260,3255,466
20240903,145700,556603535,3255,3255,3260,3255,87
20240903,145600,556320075,3255,3255,3260,3255,1469
20240903,145500,551538320,3255,3255,3255,3255,1707
20240903,145400,545982035,3255,3255,3255,3255,32
20240903,145300,545877875,3260,3260,3260,3260,104
20240903,145200,545538835,3255,3255,3255,3255,10
20240903,145100,545506285,3255,3250,3255,3250,71
20240903,145000,545275350,3255,3255,3260,3255,718
20240903,144900,542937990,3255,3255,3255,3255,506
20240903,144800,541290960,3255,3255,3255,3255,38
20240903,144700,541167270,3260,3255,3260,3255,13
20240903,144600,541124915,3255,3255,3260,3255,93
20240903,144500,540821790,3255,3255,3260,3255,63
20240903,144400,540616575,3255,3260,3260,3255,20
20240903,144300,540551425,3255,3260,3260,3255,177
20240903,144200,539974430,3255,3255,3255,3255,40
20240903,144100,539844230,3260,3260,3260,3255,58
20240903,144000,539655175,3255,3255,3255,3255,10
20240903,143900,539622625,3255,3255,3260,3255,97
20240903,143800,539306620,3255,3255,3255,3255,11
20240903,143700,539270815,3255,3255,3255,3255,5
20240903,143600,539254540,3260,3255,3260,3255,237
20240903,143500,538482610,3255,3260,3260,3255,40
20240903,143400,538352235,3260,3260,3260,3255,675
20240903,143300,536151760,3260,3260,3260,3260,33
20240903,143200,536044180,3260,3265,3265,3260,65
20240903,143100,535832005,3265,3260,3265,3260,39
20240903,143000,535704695,3260,3260,3260,3260,39
20240903,142900,535577555,3260,3265,3265,3260,90
20240903,142800,535283730,3260,3260,3260,3260,14
20240903,142700,535238090,3260,3260,3260,3260,219
20240903,142600,534524150,3260,3260,3265,3260,45
20240903,142500,534377280,3260,3260,3265,3260,111
20240903,142400,534015140,3260,3260,3265,3260,138
20240903,142300,533565235,3265,3265,3265,3265,154
20240903,142200,533062425,3265,3265,3265,3265,11
20240903,142100,533026510,3265,3270,3275,3265,4316
20240903,142000,518928410,3270,3270,3270,3270,10
20240903,141900,518895710,3270,3270,3270,3270,5
20240903,141800,518879360,3270,3270,3275,3270,93
20240903,141700,518574980,3270,3270,3270,3270,3148
20240903,141600,508281020,3270,3270,3275,3270,197
20240903,141500,507635895,3270,3270,3270,3270,33
20240903,141400,507527985,3275,3270,3275,3270,1269
20240903,141300,503378085,3270,3270,3270,3270,6
20240903,141200,503358465,3270,3275,3275,3270,33
20240903,141100,503250455,3275,3275,3280,3275,65
20240903,141000,503037305,3270,3270,3270,3270,5
20240903,140900,503020955,3270,3280,3280,3270,36
20240903,140800,502903185,3275,3275,3275,3275,300
20240903,140700,501920685,3280,3280,3280,3280,56
20240903,140600,501737005,3275,3280,3280,3275,164
20240903,140500,501199230,3280,3280,3280,3280,0
20240903,140400,501199230,3280,3280,3280,3280,55
20240903,140300,501018830,3275,3275,3275,3275,129
20240903,140200,500596355,3275,3275,3275,3275,34
20240903,140100,500485005,3275,3275,3275,3275,0
20240903,140000,500485005,3275,3275,3275,3275,1368
20240903,135900,496004805,3275,3275,3275,3275,0
20240903,135800,496004805,3275,3275,3275,3275,0
20240903,135700,496004805,3275,3275,3275,3275,30
20240903,135600,495906555,3280,3280,3280,3280,84
20240903,135500,495631035,3280,3280,3280,3280,771
20240903,135400,493102155,3280,3280,3280,3280,2577
20240903,135300,484649595,3285,3285,3285,3285,54
20240903,135200,484472205,3285,3285,3285,3285,10
20240903,135100,484439355,3280,3285,3285,3280,64
20240903,135000,484229265,3285,3285,3285,3285,54
20240903,134900,484051875,3280,3280,3280,3280,22
20240903,134800,483979715,3280,3280,3280,3280,34
20240903,134700,483868195,3285,3285,3285,3285,0
20240903,134600,483868195,3285,3285,3285,3285,90
20240903,134500,483572545,3280,3280,3280,3280,31
20240903,134400,483470865,3280,3280,3280,3280,0
20240903,134300,483470865,3280,3285,3285,3280,913
20240903,134200,480475925,3280,3280,3280,3280,2912
20240903,134100,470924565,3285,3285,3285,3285,33
20240903,134000,470816160,3280,3280,3280,3280,7
20240903,133900,470793200,3285,3280,3285,3280,85
20240903,133800,470514130,3280,3280,3280,3280,500
20240903,133700,468874130,3285,3280,3285,3280,28
20240903,133600,468782160,3280,3285,3285,3280,118
20240903,133500,468394710,3280,3280,3280,3280,550
20240903,133400,466590710,3280,3280,3280,3280,0
20240903,133300,466590710,3280,3280,3280,3280,31
20240903,133200,466489030,3285,3285,3285,3285,204
20240903,133100,465818890,3285,3285,3285,3285,0
20240903,133000,465818890,3285,3280,3285,3280,66
20240903,132900,465602235,3280,3280,3280,3280,459
20240903,132800,464096715,3275,3275,3275,3275,0
20240903,132700,464096715,3275,3275,3275,3275,31
20240903,132600,463995190,3280,3280,3280,3280,0
20240903,132500,463995190,3280,3280,3280,3280,90
20240903,132400,463699990,3275,3275,3275,3275,31
20240903,132300,463598465,3280,3280,3280,3280,0
20240903,132200,463598465,3280,3280,3280,3280,25
20240903,132100,463516465,3280,3275,3280,3275,60
20240903,132000,463319820,3280,3275,3280,3275,1984
20240903,131900,456822055,3275,3275,3275,3275,0
20240903,131800,456822055,3275,3275,3275,3275,31
20240903,131700,456720530,3280,3280,3280,3280,55
20240903,131600,456540130,3275,3275,3275,3275,1
20240903,131500,456536855,3280,3275,3280,3275,68
20240903,131400,456313970,3280,3280,3280,3280,54
20240903,131300,456136850,3275,3275,3275,3275,0
20240903,131200,456136850,3275,3275,3275,3275,31
20240903,131100,456035325,3280,3280,3280,3280,61
20240903,131000,455835245,3275,3275,3275,3275,1031
20240903,130900,452458720,3275,3275,3275,3275,34
20240903,130800,452347370,3280,3280,3280,3280,0
20240903,130700,452347370,3280,3280,3280,3280,54
20240903,130600,452170250,3275,3270,3275,3270,3124
20240903,130500,441939305,3275,3275,3275,3275,77
20240903,130400,441687130,3275,3275,3275,3275,106
20240903,130300,441339980,3270,3270,3270,3270,42
20240903,130200,441202640,3270,3270,3270,3270,2600
20240903,130100,432700640,3275,3275,3275,3275,4000
20240903,130000,419600640,3280,3275,3280,3275,122
20240903,125900,419200640,3275,3275,3275,3275,0
20240903,125800,419200640,3275,3275,3275,3275,0
20240903,125700,419200640,3275,3275,3275,3275,32
20240903,125600,419095840,3280,3280,3280,3280,55
20240903,125500,418915440,3280,3280,3280,3280,35
20240903,125400,418800640,3275,3275,3275,3275,1168
20240903,125300,414975440,3275,3275,3275,3275,1730
20240903,125200,409309690,3275,3275,3275,3275,270
20240903,125100,408425440,3275,3275,3275,3275,32
20240903,125000,408320640,3280,3280,3280,3280,84
20240903,124900,408045120,3270,3270,3270,3270,0
20240903,124800,408045120,3270,3275,3275,3270,32
20240903,124700,407940335,3280,3280,3280,3280,0
20240903,124600,407940335,3280,3280,3280,3280,55
20240903,124500,407759935,3270,3275,3275,3270,32
20240903,124400,407655260,3280,3280,3280,3280,0
20240903,124300,407655260,3280,3275,3280,3275,54
20240903,124200,407478190,3270,3270,3270,3270,159
20240903,124100,406958260,3270,3275,3275,3270,20
20240903,124000,406892800,3280,3280,3280,3280,29
20240903,123900,406797680,3280,3275,3280,3275,88
20240903,123800,406509200,3275,3275,3275,3275,0
20240903,123700,406509200,3275,3275,3275,3275,0
20240903,123600,406509200,3275,3275,3275,3275,32
20240903,123500,406404400,3280,3280,3280,3280,81
20240903,123400,406138720,3275,3275,3275,3275,1
20240903,123300,406135445,3270,3275,3275,3270,32
20240903,123200,406030800,3280,3280,3280,3280,55
20240903,123100,405850400,3275,3275,3275,3275,0
20240903,123000,405850400,3275,3270,3275,3270,68
20240903,122900,405627860,3275,3275,3275,3275,1400
20240903,122800,401042860,3275,3275,3275,3275,55
20240903,122700,400862735,3270,3270,3270,3270,32
20240903,122600,400758095,3275,3275,3275,3275,0
20240903,122500,400758095,3275,3275,3275,3275,82
20240903,122400,400489545,3270,3275,3275,3270,932
20240903,122300,397440530,3275,3280,3280,3275,1008
20240903,122200,394139325,3280,3280,3280,3280,5
20240903,122100,394122925,3280,3280,3280,3275,81
20240903,122000,393857400,3285,3285,3285,3285,29
20240903,121900,393762135,3280,3280,3280,3280,50
20240903,121800,393598135,3280,3285,3285,3280,673
20240903,121700,391388035,3285,3285,3285,3285,0
20240903,121600,391388035,3285,3285,3285,3285,0
20240903,121500,391388035,3285,3290,3295,3285,67
20240903,121400,391167760,3295,3290,3295,3290,56
20240903,121300,390983515,3290,3290,3290,3290,2
20240903,121200,390976935,3285,3285,3285,3285,32
20240903,121100,390871815,3290,3290,3290,3290,0
20240903,121000,390871815,3290,3290,3290,3290,87
20240903,120900,390585585,3290,3285,3290,3285,192
20240903,120800,389954065,3290,3290,3290,3290,54
20240903,120700,389776405,3285,3285,3285,3285,1
20240903,120600,389773120,3280,3285,3285,3280,32
20240903,120500,389668005,3290,3290,3290,3290,0
20240903,120400,389668005,3290,3290,3290,3290,54
20240903,120300,389490345,3280,3280,3280,3280,38
20240903,120200,389365705,3280,3280,3280,3280,0
20240903,120100,389365705,3280,3280,3280,3280,0
20240903,120000,389365705,3280,3285,3290,3280,141
20240903,115900,388902410,3280,3280,3280,3280,0
20240903,115800,388902410,3280,3280,3280,3280,0
20240903,115700,388902410,3280,3285,3285,3280,86
20240903,115600,388620060,3280,3280,3280,3280,43
20240903,115500,388479020,3285,3285,3285,3285,0
20240903,115400,388479020,3285,3285,3285,3280,125
20240903,115300,388068555,3285,3285,3285,3285,304
20240903,115200,387069915,3280,3280,3280,3280,0
20240903,115100,387069915,3280,3285,3285,3280,32
20240903,115000,386964925,3285,3285,3285,3285,0
20240903,114900,386964925,3285,3285,3285,3285,89
20240903,114800,386672560,3285,3290,3290,3285,809
20240903,114700,384011715,3295,3295,3295,3295,4
20240903,114600,383998535,3295,3295,3295,3295,54
20240903,114500,383820605,3290,3290,3290,3290,32
20240903,114400,383715325,3295,3295,3295,3295,33
20240903,114300,383606590,3295,3295,3295,3295,1
20240903,114200,383603295,3300,3295,3300,3295,88
20240903,114100,383313330,3295,3295,3295,3295,0
20240903,114000,383313330,3295,3295,3295,3295,0
20240903,113900,383313330,3295,3295,3295,3290,34
20240903,113800,383201425,3295,3295,3295,3295,150
20240903,113700,382707175,3295,3295,3295,3295,0
20240903,113600,382707175,3295,3300,3300,3295,32
20240903,113500,382601730,3300,3300,3300,3300,55
20240903,113400,382420230,3295,3295,3300,3295,10
20240903,113300,382387255,3300,3295,3300,3290,50
20240903,113200,382222615,3295,3300,3300,3295,60
20240903,113100,382024640,3295,3295,3295,3295,0
20240903,113000,382024640,3295,3300,3300,3295,81
20240903,112900,381757735,3300,3300,3300,3300,33
20240903,112800,381648835,3300,3295,3300,3295,56
20240903,112700,381464070,3295,3295,3295,3295,112
20240903,112600,381095030,3295,3295,3295,3295,0
20240903,112500,381095030,3295,3295,3295,3295,46
20240903,112400,380943460,3300,3305,3305,3300,335
20240903,112300,379837955,3305,3305,3305,3305,37
20240903,112200,379715670,3305,3305,3305,3305,2
20240903,112100,379709060,3305,3305,3305,3300,52
20240903,112000,379537300,3310,3310,3310,3310,0
20240903,111900,379537300,3310,3310,3310,3310,10
20240903,111800,379504200,3310,3305,3315,3305,1019
20240903,111700,376128820,3310,3310,3310,3310,0
20240903,111600,376128820,3310,3300,3310,3300,450
20240903,111500,374641720,3300,3295,3300,3295,128
20240903,111400,374219490,3300,3295,3300,3295,56
20240903,111300,374034695,3290,3290,3290,3290,1
20240903,111200,374031405,3290,3295,3295,3290,34
20240903,111100,373919540,3300,3300,3300,3300,0
20240903,111000,373919540,3300,3300,3300,3300,54
20240903,110900,373741340,3300,3290,3300,3290,426
20240903,110800,372337455,3290,3295,3295,3290,2
20240903,110700,372330870,3300,3300,3300,3295,58
20240903,110600,372139475,3295,3300,3300,3290,327
20240903,110500,371060715,3300,3305,3305,3300,463
20240903,110400,369532810,3305,3305,3305,3305,28
20240903,110300,369440270,3300,3300,3300,3300,34
20240903,110200,369328070,3305,3305,3305,3305,14
20240903,110100,369281800,3300,3300,3300,3300,0
20240903,110000,369281800,3300,3300,3300,3300,43
20240903,105900,369139900,3300,3300,3300,3300,64
20240903,105800,368928700,3295,3295,3295,3295,2
20240903,105700,368922110,3290,3290,3295,3290,3459
20240903,105600,357540325,3285,3285,3290,3285,139
20240903,105500,357083695,3285,3285,3285,3285,0
20240903,105400,357083695,3285,3290,3290,3280,95
20240903,105300,356771750,3285,3280,3285,3280,444
20240903,105200,355314305,3280,3280,3280,3280,500
20240903,105100,353674305,3285,3285,3285,3285,515
20240903,105000,351982530,3285,3290,3290,3285,434
20240903,104900,350556670,3285,3285,3285,3285,47
20240903,104800,350402275,3285,3280,3285,3280,60
20240903,104700,350205345,3285,3280,3285,3280,96
20240903,104600,349890450,3280,3280,3280,3280,53
20240903,104500,349716610,3270,3280,3280,3265,678
20240903,104400,347497470,3280,3285,3285,3280,31
20240903,104300,347395645,3285,3290,3290,3285,883
20240903,104200,344494720,3285,3285,3285,3285,34
20240903,104100,344383030,3290,3290,3290,3290,0
20240903,104000,344383030,3290,3290,3290,3290,0
20240903,103900,344383030,3290,3290,3290,3285,123
20240903,103800,343978530,3285,3285,3285,3285,0
20240903,103700,343978530,3285,3285,3285,3285,0
20240903,103600,343978530,3285,3285,3285,3285,34
20240903,103500,343866840,3290,3290,3290,3290,55
20240903,103400,343685890,3285,3285,3285,3285,1
20240903,103300,343682605,3280,3280,3280,3280,34
20240903,103200,343571085,3285,3280,3285,3280,4853
20240903,103100,327640575,3275,3275,3275,3275,0
20240903,103000,327640575,3275,3280,3280,3275,557
20240903,102900,325813785,3280,3280,3280,3280,54
20240903,102800,325636665,3275,3285,3285,3275,3868
20240903,102700,312948750,3290,3290,3290,3290,133
20240903,102600,312511180,3300,3300,3300,3300,265
20240903,102500,311636680,3300,3300,3300,3300,500
20240903,102400,309986680,3300,3300,3300,3300,134
20240903,102300,309544480,3300,3300,3300,3300,0
20240903,102200,309544480,3300,3295,3300,3295,1989
20240903,102100,302982260,3290,3285,3290,3285,554
20240903,102000,301159895,3285,3290,3290,3285,380
20240903,101900,299911590,3285,3290,3290,3285,544
20240903,101800,298124405,3285,3285,3285,3285,534
20240903,101700,296370215,3290,3290,3290,3290,57
20240903,101600,296182685,3290,3285,3290,3285,730
20240903,101500,293782135,3285,3285,3290,3285,1834
20240903,101400,287752445,3290,3290,3290,3290,123
20240903,101300,287347775,3290,3295,3295,3290,1386
20240903,101200,282787825,3300,3295,3300,3290,35
20240903,101100,282672660,3300,3300,3300,3300,56
20240903,101000,282487860,3290,3290,3290,3290,2425
20240903,100900,274509610,3290,3305,3305,3290,5652
20240903,100800,255854215,3310,3310,3310,3310,2520
20240903,100700,247513015,3315,3315,3315,3315,0
20240903,100600,247513015,3315,3320,3320,3310,3721
20240903,100500,235173975,3325,3320,3325,3320,211
20240903,100400,234473450,3320,3320,3320,3320,1
20240903,100300,234470130,3315,3315,3315,3315,531
20240903,100200,232709865,3320,3325,3325,3320,634
20240903,100100,230604980,3325,3320,3325,3320,7
20240903,100000,230581730,3320,3325,3325,3320,76
20240903,095900,230329245,3325,3325,3325,3325,100
20240903,095800,229996745,3325,3325,3325,3325,32
20240903,095700,229890345,3325,3320,3325,3320,99
20240903,095600,229561505,3320,3325,3325,3320,345
20240903,095500,228415940,3325,3325,3325,3325,500
20240903,095400,226753440,3325,3315,3325,3315,117
20240903,095300,226364755,3325,3320,3325,3320,731
20240903,095200,223936175,3330,3330,3330,3330,33
20240903,095100,223826285,3330,3325,3330,3320,44
20240903,095000,223680035,3325,3325,3325,3325,52
20240903,094900,223507135,3325,3325,3325,3325,541
20240903,094800,221708310,3330,3330,3330,3330,33
20240903,094700,221598420,3325,3325,3330,3325,64
20240903,094600,221385460,3325,3330,3330,3325,146
20240903,094500,220899850,3330,3330,3330,3330,250
20240903,094400,220067350,3330,3325,3330,3325,463
20240903,094300,218525615,3325,3330,3330,3325,1329
20240903,094200,214100635,3325,3325,3325,3320,1588
20240903,094100,208821535,3330,3330,3330,3325,309
20240903,094000,207793000,3325,3330,3330,3325,1347
20240903,093900,203311375,3330,3330,3330,3330,58
20240903,093800,203118235,3330,3330,3330,3330,92
20240903,093700,202811875,3330,3325,3330,3325,3382
20240903,093600,191566195,3325,3335,3335,3325,2242
20240903,093500,184101500,3330,3330,3330,3330,855
20240903,093400,181254350,3330,3320,3330,3320,968
20240903,093300,178035710,3325,3320,3325,3320,413
20240903,093200,176664365,3320,3305,3320,3305,6129
20240903,093100,156377830,3305,3300,3305,3300,2865
20240903,093000,146909065,3305,3305,3305,3305,16
20240903,092900,146856185,3305,3295,3305,3295,11962
20240903,092800,107433780,3295,3300,3300,3295,125
20240903,092700,107021430,3295,3295,3300,3295,775
20240903,092600,104467790,3295,3290,3295,3290,105
20240903,092500,104122320,3290,3290,3290,3290,156
20240903,092400,103609080,3290,3290,3295,3290,1089
20240903,092300,100026265,3285,3275,3285,3275,2272
20240903,092200,92573560,3270,3270,3275,3270,34
20240903,092100,92462220,3270,3270,3270,3270,1
20240903,092000,92458950,3270,3270,3270,3270,161
20240903,091900,91932480,3270,3265,3275,3265,1203
20240903,091800,87998525,3270,3270,3270,3260,248
20240903,091700,87188835,3260,3260,3270,3260,1863
20240903,091600,81106675,3265,3255,3265,3250,2479
20240903,091500,73030135,3255,3255,3260,3255,3
20240903,091400,73020365,3255,3250,3255,3250,47
20240903,091300,72867385,3250,3250,3255,3245,750
20240903,091200,70431815,3250,3245,3250,3245,345
20240903,091100,69311790,3245,3250,3250,3245,364
20240903,091000,68130430,3255,3235,3255,3235,2566
20240903,090900,59822820,3230,3230,3230,3230,166
20240903,090800,59286640,3225,3230,3230,3225,310
20240903,090700,58286590,3230,3240,3240,3230,520
20240903,090600,56606895,3240,3240,3240,3225,5201
20240903,090500,39809970,3240,3250,3250,3240,3454
20240903,090400,28616775,3250,3265,3265,3245,1691
20240903,090300,23113190,3270,3270,3270,3255,3201
20240903,090200,12646370,3265,3240,3265,3240,300
20240903,090100,11671745,3235,3235,3235,3235,115
20240903,090000,11299720,3235,3220,3235,3220,3505