KissMeData/036620/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192100,3585934145,3550,3550,3550,3550,18787
20240924,192000,3585934145,3550,3550,3550,3550,0
20240924,191900,3585934145,3550,3550,3550,3550,0
20240924,191800,3585934145,3550,3550,3550,3550,0
20240924,191700,3585934145,3550,3550,3550,3550,0
20240924,191600,3585934145,3550,3550,3550,3550,0
20240924,191500,3585934145,3550,3550,3550,3550,0
20240924,191400,3585934145,3550,3550,3550,3550,0
20240924,191300,3585934145,3550,3550,3550,3550,0
20240924,191200,3585934145,3550,3550,3550,3550,0
20240924,191100,3585934145,3550,3550,3550,3550,0
20240924,191000,3585934145,3550,3550,3550,3550,0
20240924,190900,3585934145,3550,3550,3550,3550,0
20240924,190800,3585934145,3550,3550,3550,3550,0
20240924,190700,3585934145,3550,3550,3550,3550,0
20240924,190600,3585934145,3550,3550,3550,3550,0
20240924,190500,3585934145,3550,3550,3550,3550,0
20240924,190400,3585934145,3550,3550,3550,3550,0
20240924,190300,3585934145,3550,3550,3550,3550,0
20240924,190200,3585934145,3550,3550,3550,3550,0
20240924,190100,3585934145,3550,3550,3550,3550,0
20240924,190000,3585934145,3550,3550,3550,3550,0
20240924,185900,3585934145,3550,3550,3550,3550,0
20240924,185800,3585934145,3550,3550,3550,3550,0
20240924,185700,3585934145,3550,3550,3550,3550,0
20240924,185600,3585934145,3550,3550,3550,3550,0
20240924,185500,3585934145,3550,3550,3550,3550,0
20240924,185400,3585934145,3550,3550,3550,3550,0
20240924,185300,3585934145,3550,3550,3550,3550,0
20240924,185200,3585934145,3550,3550,3550,3550,0
20240924,185100,3585934145,3550,3550,3550,3550,18787
20240924,185000,3585934145,3550,3550,3550,3550,0
20240924,184900,3585934145,3550,3550,3550,3550,0
20240924,184800,3585934145,3550,3550,3550,3550,0
20240924,184700,3585934145,3550,3550,3550,3550,0
20240924,184600,3585934145,3550,3550,3550,3550,0
20240924,184500,3585934145,3550,3550,3550,3550,0
20240924,184400,3585934145,3550,3550,3550,3550,0
20240924,184300,3585934145,3550,3550,3550,3550,0
20240924,184200,3585934145,3550,3550,3550,3550,0
20240924,184100,3585934145,3550,3550,3550,3550,0
20240924,184000,3585934145,3550,3550,3550,3550,0
20240924,183900,3585934145,3550,3550,3550,3550,0
20240924,183800,3585934145,3550,3550,3550,3550,0
20240924,183700,3585934145,3550,3550,3550,3550,0
20240924,183600,3585934145,3550,3550,3550,3550,0
20240924,183500,3585934145,3550,3550,3550,3550,0
20240924,183400,3585934145,3550,3550,3550,3550,0
20240924,183300,3585934145,3550,3550,3550,3550,0
20240924,183200,3585934145,3550,3550,3550,3550,0
20240924,183100,3585934145,3550,3550,3550,3550,0
20240924,183000,3585934145,3550,3550,3550,3550,0
20240924,182900,3585934145,3550,3550,3550,3550,0
20240924,182800,3585934145,3550,3550,3550,3550,0
20240924,182700,3585934145,3550,3550,3550,3550,0
20240924,182600,3585934145,3550,3550,3550,3550,0
20240924,182500,3585934145,3550,3550,3550,3550,0
20240924,182400,3585934145,3550,3550,3550,3550,0
20240924,182300,3585934145,3550,3550,3550,3550,0
20240924,182200,3585934145,3550,3550,3550,3550,0
20240924,182100,3585934145,3550,3550,3550,3550,18787
20240924,182000,3585934145,3550,3550,3550,3550,0
20240924,181900,3585934145,3550,3550,3550,3550,0
20240924,181800,3585934145,3550,3550,3550,3550,0
20240924,181700,3585934145,3550,3550,3550,3550,0
20240924,181600,3585934145,3550,3550,3550,3550,0
20240924,181500,3585934145,3550,3550,3550,3550,0
20240924,181400,3585934145,3550,3550,3550,3550,0
20240924,181300,3585934145,3550,3550,3550,3550,0
20240924,181200,3585934145,3550,3550,3550,3550,0
20240924,181100,3585934145,3550,3550,3550,3550,0
20240924,181000,3585934145,3550,3550,3550,3550,0
20240924,180900,3585934145,3550,3550,3550,3550,0
20240924,180800,3585934145,3550,3550,3550,3550,0
20240924,180700,3585934145,3550,3550,3550,3550,0
20240924,180600,3585934145,3550,3550,3550,3550,0
20240924,180500,3585934145,3550,3550,3550,3550,0
20240924,180400,3585934145,3550,3550,3550,3550,0
20240924,180300,3585934145,3550,3550,3550,3550,0
20240924,180200,3585934145,3550,3550,3550,3550,0
20240924,180100,3585934145,3550,3550,3550,3550,0
20240924,180000,3585934145,3550,3550,3550,3550,0
20240924,175900,3585934145,3550,3550,3550,3550,0
20240924,175800,3585934145,3550,3550,3550,3550,0
20240924,175700,3585934145,3550,3550,3550,3550,0
20240924,175600,3585934145,3550,3550,3550,3550,0
20240924,175500,3585934145,3550,3550,3550,3550,0
20240924,175400,3585934145,3550,3550,3550,3550,0
20240924,175300,3585934145,3550,3550,3550,3550,0
20240924,175200,3585934145,3550,3550,3550,3550,0
20240924,175100,3585934145,3550,3550,3550,3550,18787
20240924,175000,3585934145,3550,3550,3550,3550,0
20240924,174900,3585934145,3550,3550,3550,3550,0
20240924,174800,3585934145,3550,3550,3550,3550,0
20240924,174700,3585934145,3550,3550,3550,3550,0
20240924,174600,3585934145,3550,3550,3550,3550,0
20240924,174500,3585934145,3550,3550,3550,3550,0
20240924,174400,3585934145,3550,3550,3550,3550,0
20240924,174300,3585934145,3550,3550,3550,3550,0
20240924,174200,3585934145,3550,3550,3550,3550,0
20240924,174100,3585934145,3550,3550,3550,3550,0
20240924,174000,3585934145,3550,3550,3550,3550,0
20240924,173900,3585934145,3550,3550,3550,3550,0
20240924,173800,3585934145,3550,3550,3550,3550,0
20240924,173700,3585934145,3550,3550,3550,3550,0
20240924,173600,3585934145,3550,3550,3550,3550,0
20240924,173500,3585934145,3550,3550,3550,3550,0
20240924,173400,3585934145,3550,3550,3550,3550,0
20240924,173300,3585934145,3550,3550,3550,3550,0
20240924,173200,3585934145,3550,3550,3550,3550,0
20240924,173100,3585934145,3550,3550,3550,3550,0
20240924,173000,3585934145,3550,3550,3550,3550,0
20240924,172900,3585934145,3550,3550,3550,3550,0
20240924,172800,3585934145,3550,3550,3550,3550,0
20240924,172700,3585934145,3550,3550,3550,3550,0
20240924,172600,3585934145,3550,3550,3550,3550,0
20240924,172500,3585934145,3550,3550,3550,3550,0
20240924,172400,3585934145,3550,3550,3550,3550,0
20240924,172300,3585934145,3550,3550,3550,3550,0
20240924,172200,3585934145,3550,3550,3550,3550,0
20240924,172100,3585934145,3550,3550,3550,3550,18787
20240924,172000,3585934145,3550,3550,3550,3550,0
20240924,171900,3585934145,3550,3550,3550,3550,0
20240924,171800,3585934145,3550,3550,3550,3550,0
20240924,171700,3585934145,3550,3550,3550,3550,0
20240924,171600,3585934145,3550,3550,3550,3550,0
20240924,171500,3585934145,3550,3550,3550,3550,0
20240924,171400,3585934145,3550,3550,3550,3550,0
20240924,171300,3585934145,3550,3550,3550,3550,0
20240924,171200,3585934145,3550,3550,3550,3550,0
20240924,171100,3585934145,3550,3550,3550,3550,0
20240924,171000,3585934145,3550,3550,3550,3550,0
20240924,170900,3585934145,3550,3550,3550,3550,0
20240924,170800,3585934145,3550,3550,3550,3550,0
20240924,170700,3585934145,3550,3550,3550,3550,0
20240924,170600,3585934145,3550,3550,3550,3550,0
20240924,170500,3585934145,3550,3550,3550,3550,0
20240924,170400,3585934145,3550,3550,3550,3550,0
20240924,170300,3585934145,3550,3550,3550,3550,0
20240924,170200,3585934145,3550,3550,3550,3550,0
20240924,170100,3585934145,3550,3550,3550,3550,0
20240924,170000,3585934145,3550,3550,3550,3550,0
20240924,165900,3585934145,3550,3550,3550,3550,0
20240924,165800,3585934145,3550,3550,3550,3550,0
20240924,165700,3585934145,3550,3550,3550,3550,0
20240924,165600,3585934145,3550,3550,3550,3550,0
20240924,165500,3585934145,3550,3550,3550,3550,0
20240924,165400,3585934145,3550,3550,3550,3550,0
20240924,165300,3585934145,3550,3550,3550,3550,0
20240924,165200,3585934145,3550,3550,3550,3550,0
20240924,165100,3585934145,3550,3550,3550,3550,18787
20240924,165000,3585934145,3550,3550,3550,3550,0
20240924,164900,3585934145,3550,3550,3550,3550,0
20240924,164800,3585934145,3550,3550,3550,3550,0
20240924,164700,3585934145,3550,3550,3550,3550,0
20240924,164600,3585934145,3550,3550,3550,3550,0
20240924,164500,3585934145,3550,3550,3550,3550,0
20240924,164400,3585934145,3550,3550,3550,3550,0
20240924,164300,3585934145,3550,3550,3550,3550,0
20240924,164200,3585934145,3550,3550,3550,3550,0
20240924,164100,3585934145,3550,3550,3550,3550,0
20240924,164000,3585934145,3550,3550,3550,3550,0
20240924,163900,3585934145,3550,3550,3550,3550,0
20240924,163800,3585934145,3550,3550,3550,3550,0
20240924,163700,3585934145,3550,3550,3550,3550,0
20240924,163600,3585934145,3550,3550,3550,3550,0
20240924,163500,3585934145,3550,3550,3550,3550,0
20240924,163400,3585934145,3550,3550,3550,3550,0
20240924,163300,3585934145,3550,3550,3550,3550,0
20240924,163200,3585934145,3550,3550,3550,3550,0
20240924,163100,3585934145,3550,3550,3550,3550,0
20240924,163000,3585934145,3550,3550,3550,3550,0
20240924,162900,3585934145,3550,3550,3550,3550,0
20240924,162800,3585934145,3550,3550,3550,3550,0
20240924,162700,3585934145,3550,3550,3550,3550,0
20240924,162600,3585934145,3550,3550,3550,3550,0
20240924,162500,3585934145,3550,3550,3550,3550,0
20240924,162400,3585934145,3550,3550,3550,3550,0
20240924,162300,3585934145,3550,3550,3550,3550,0
20240924,162200,3585934145,3550,3550,3550,3550,0
20240924,162100,3585934145,3550,3550,3550,3550,18787
20240924,162000,3585934145,3550,3550,3550,3550,0
20240924,161900,3585934145,3550,3550,3550,3550,0
20240924,161800,3585934145,3550,3550,3550,3550,0
20240924,161700,3585934145,3550,3550,3550,3550,0
20240924,161600,3585934145,3550,3550,3550,3550,0
20240924,161500,3585934145,3550,3550,3550,3550,0
20240924,161400,3585934145,3550,3550,3550,3550,0
20240924,161300,3585934145,3550,3550,3550,3550,0
20240924,161200,3585934145,3550,3550,3550,3550,0
20240924,161100,3585934145,3550,3550,3550,3550,0
20240924,161000,3585934145,3550,3550,3550,3550,0
20240924,160900,3585934145,3550,3550,3550,3550,0
20240924,160800,3585934145,3550,3550,3550,3550,0
20240924,160700,3585934145,3550,3550,3550,3550,0
20240924,160600,3585934145,3550,3550,3550,3550,0
20240924,160500,3585934145,3550,3550,3550,3550,0
20240924,160400,3585934145,3550,3550,3550,3550,0
20240924,160300,3585934145,3550,3550,3550,3550,0
20240924,160200,3585934145,3550,3550,3550,3550,0
20240924,160100,3585934145,3550,3550,3550,3550,0
20240924,160000,3585934145,3550,3550,3550,3550,0
20240924,155900,3585934145,3550,3550,3550,3550,0
20240924,155800,3585934145,3550,3550,3550,3550,0
20240924,155700,3585934145,3550,3550,3550,3550,0
20240924,155600,3585934145,3550,3550,3550,3550,0
20240924,155500,3585934145,3550,3550,3550,3550,0
20240924,155400,3585934145,3550,3550,3550,3550,0
20240924,155300,3585934145,3550,3550,3550,3550,0
20240924,155200,3585934145,3550,3550,3550,3550,0
20240924,155100,3585934145,3550,3550,3550,3550,18787
20240924,155000,3585934145,3550,3550,3550,3550,0
20240924,154900,3585934145,3550,3550,3550,3550,0
20240924,154800,3585934145,3550,3550,3550,3550,0
20240924,154700,3585934145,3550,3550,3550,3550,0
20240924,154600,3585934145,3550,3550,3550,3550,0
20240924,154500,3585934145,3550,3550,3550,3550,0
20240924,154400,3585934145,3550,3550,3550,3550,0
20240924,154300,3585934145,3550,3550,3550,3550,0
20240924,154200,3585934145,3550,3550,3550,3550,0
20240924,154100,3585934145,3550,3550,3550,3550,0
20240924,154000,3585934145,3550,3550,3550,3550,0
20240924,153900,3585934145,3550,3550,3550,3550,0
20240924,153800,3585934145,3550,3550,3550,3550,0
20240924,153700,3585934145,3550,3550,3550,3550,0
20240924,153600,3585934145,3550,3550,3550,3550,0
20240924,153500,3585934145,3550,3550,3550,3550,0
20240924,153400,3585934145,3550,3550,3550,3550,0
20240924,153300,3585934145,3550,3550,3550,3550,0
20240924,153200,3585934145,3550,3550,3550,3550,0
20240924,153100,3585934145,3550,3550,3550,3550,0
20240924,153000,3585934145,3550,3550,3550,3550,18787
20240924,152900,3519240295,3530,3530,3530,3530,0
20240924,152800,3519240295,3530,3530,3530,3530,0
20240924,152700,3519240295,3530,3530,3530,3530,0
20240924,152600,3519240295,3530,3530,3530,3530,0
20240924,152500,3519240295,3530,3530,3530,3530,0
20240924,152400,3519240295,3530,3530,3530,3530,0
20240924,152300,3519240295,3530,3530,3530,3530,0
20240924,152200,3519240295,3530,3530,3530,3530,0
20240924,152100,3519240295,3530,3530,3530,3530,0
20240924,152000,3519240295,3530,3530,3530,3530,0
20240924,151900,3519240295,3530,3540,3540,3530,1026
20240924,151800,3515616000,3540,3540,3540,3540,591
20240924,151700,3513523860,3535,3535,3535,3535,256
20240924,151600,3512618900,3540,3535,3540,3535,190
20240924,151500,3511947205,3535,3540,3540,3535,276
20240924,151400,3510971445,3540,3545,3545,3540,5536
20240924,151300,3491367490,3545,3540,3545,3540,3092
20240924,151200,3480409310,3545,3550,3550,3545,214
20240924,151100,3479650430,3550,3550,3550,3550,32
20240924,151000,3479536830,3550,3550,3550,3550,446
20240924,150900,3477953530,3550,3555,3555,3550,3740
20240924,150800,3464667705,3555,3545,3555,3545,2716
20240924,150700,3455032300,3545,3550,3550,3545,1502
20240924,150600,3449707230,3550,3555,3555,3550,1254
20240924,150500,3445255320,3555,3555,3555,3550,791
20240924,150400,3442443815,3550,3550,3560,3550,1119
20240924,150300,3438470980,3545,3550,3550,3545,1205
20240924,150200,3434194505,3550,3550,3555,3550,535
20240924,150100,3432295030,3550,3560,3560,3550,342
20240924,150000,3431077730,3550,3540,3575,3540,9072
20240924,145900,3398833160,3545,3565,3585,3540,11421
20240924,145800,3358320735,3570,3520,3570,3520,17606
20240924,145700,3296129255,3520,3550,3555,3520,28900
20240924,145600,3194065360,3550,3555,3555,3550,707
20240924,145500,3191553255,3550,3550,3550,3545,1508
20240924,145400,3186201730,3550,3555,3555,3550,2665
20240924,145300,3176731310,3560,3560,3560,3555,908
20240924,145200,3173501605,3560,3565,3570,3560,1969
20240924,145100,3166486780,3565,3565,3570,3560,1242
20240924,145000,3162057130,3560,3560,3560,3560,255
20240924,144900,3161149330,3565,3560,3565,3560,616
20240924,144800,3158955575,3560,3565,3565,3560,985
20240924,144700,3155447850,3565,3570,3570,3565,1115
20240924,144600,3151472430,3575,3565,3575,3565,208
20240924,144500,3150728910,3570,3570,3575,3570,993
20240924,144400,3147181500,3570,3560,3575,3560,3330
20240924,144300,3135305305,3565,3560,3565,3560,558
20240924,144200,3133318820,3565,3565,3565,3560,861
20240924,144100,3130250630,3565,3570,3570,3565,4127
20240924,144000,3115535595,3570,3580,3580,3570,4871
20240924,143900,3098138135,3580,3580,3580,3580,394
20240924,143800,3096727615,3580,3580,3590,3580,1249
20240924,143700,3092246715,3590,3580,3590,3580,508
20240924,143600,3090425725,3585,3580,3590,3580,358
20240924,143500,3089140845,3590,3580,3590,3580,3986
20240924,143400,3074868860,3585,3580,3585,3580,349
20240924,143300,3073619435,3585,3585,3590,3570,2059
20240924,143200,3066233270,3585,3575,3585,3570,142
20240924,143100,3065725785,3575,3570,3585,3570,418
20240924,143000,3064228320,3585,3580,3585,3580,561
20240924,142900,3062217410,3580,3570,3580,3570,318
20240924,142800,3061080560,3570,3570,3575,3570,475
20240924,142700,3059382745,3570,3570,3580,3570,720
20240924,142600,3056809425,3570,3575,3575,3570,2442
20240924,142500,3048089545,3575,3575,3580,3575,718
20240924,142400,3045522465,3590,3590,3590,3590,436
20240924,142300,3043957225,3575,3585,3585,3575,1169
20240924,142200,3039774270,3580,3580,3580,3580,67
20240924,142100,3039534410,3590,3585,3590,3585,5932
20240924,142000,3018265990,3585,3570,3585,3570,322
20240924,141900,3017111635,3585,3585,3585,3585,332
20240924,141800,3015921415,3580,3575,3580,3575,578
20240924,141700,3013852875,3575,3575,3575,3575,454
20240924,141600,3012229825,3575,3570,3575,3570,555
20240924,141500,3010245845,3570,3570,3575,3570,1337
20240924,141400,3005472625,3570,3580,3580,3570,296
20240924,141300,3004412955,3575,3575,3575,3575,1
20240924,141200,3004409380,3575,3585,3585,3575,1121
20240924,141100,3000393415,3575,3580,3580,3575,62
20240924,141000,3000171730,3580,3580,3580,3580,400
20240924,140900,2998739730,3580,3570,3580,3570,860
20240924,140800,2995660940,3580,3570,3580,3570,463
20240924,140700,2994005405,3580,3570,3580,3570,292
20240924,140600,2992960055,3580,3575,3580,3570,464
20240924,140500,2991298985,3570,3575,3580,3570,2739
20240924,140400,2981515965,3575,3585,3585,3575,2083
20240924,140300,2974064300,3575,3585,3585,3575,400
20240924,140200,2972630310,3575,3580,3580,3575,1100
20240924,140100,2968694490,3590,3580,3590,3580,857
20240924,140000,2965622430,3585,3590,3590,3585,453
20240924,135900,2963996375,3585,3580,3585,3580,307
20240924,135800,2962895790,3585,3575,3585,3575,765
20240924,135700,2960154775,3575,3580,3580,3575,320
20240924,135600,2959009180,3575,3580,3580,3575,857
20240924,135500,2955941970,3580,3580,3585,3580,430
20240924,135400,2954402555,3580,3580,3580,3580,369
20240924,135300,2953081535,3585,3575,3585,3575,857
20240924,135200,2950017280,3580,3585,3585,3580,8
20240924,135100,2949988625,3580,3575,3585,3575,291
20240924,135000,2948945510,3580,3580,3585,3575,499
20240924,134900,2947159345,3585,3585,3585,3580,30
20240924,134800,2947051830,3580,3580,3585,3580,330
20240924,134700,2945870410,3585,3575,3585,3575,369
20240924,134600,2944548285,3580,3580,3585,3575,392
20240924,134500,2943144920,3585,3580,3585,3580,483
20240924,134400,2941413605,3585,3585,3585,3580,386
20240924,134300,2940031610,3585,3585,3585,3585,452
20240924,134200,2938411190,3585,3575,3585,3575,326
20240924,134100,2937245725,3575,3575,3575,3570,359
20240924,134000,2935962305,3570,3570,3570,3570,35
20240924,133900,2935837355,3575,3575,3575,3570,1182
20240924,133800,2931613525,3575,3575,3575,3575,1
20240924,133700,2931609950,3575,3580,3580,3565,8054
20240924,133600,2902836250,3585,3585,3585,3580,326
20240924,133500,2901667545,3580,3580,3585,3580,387
20240924,133400,2900280300,3585,3590,3590,3585,634
20240924,133300,2898005540,3590,3580,3590,3580,2338
20240924,133200,2889622145,3580,3580,3580,3580,1493
20240924,133100,2884277205,3580,3575,3580,3575,1000
20240924,133000,2880697210,3580,3585,3585,3575,980
20240924,132900,2877187685,3580,3595,3595,3580,512
20240924,132800,2875348600,3585,3585,3585,3585,1
20240924,132700,2875345015,3590,3585,3590,3585,1240
20240924,132600,2870894980,3590,3595,3595,3580,714
20240924,132500,2868334615,3575,3570,3575,3570,2817
20240924,132400,2858276370,3565,3565,3570,3565,592
20240924,132300,2856164435,3565,3565,3570,3565,1391
20240924,132200,2851198670,3565,3585,3585,3565,10248
20240924,132100,2814552710,3595,3595,3595,3595,355
20240924,132000,2813276485,3590,3590,3595,3585,1139
20240924,131900,2809185945,3595,3585,3595,3585,1012
20240924,131800,2805548100,3585,3580,3585,3580,6721
20240924,131700,2781480545,3595,3595,3595,3595,4202
20240924,131600,2766374355,3595,3575,3595,3575,2244
20240924,131500,2758341165,3570,3560,3570,3560,1846
20240924,131400,2751761390,3555,3545,3585,3530,27210
20240924,131300,2655113930,3560,3560,3570,3540,13890
20240924,131200,2605828205,3565,3580,3590,3565,18784
20240924,131100,2538650100,3575,3580,3585,3570,7867
20240924,131000,2510497735,3580,3565,3580,3565,5488
20240924,130900,2490873250,3565,3560,3570,3560,1873
20240924,130800,2484197460,3550,3560,3560,3550,314
20240924,130700,2483079830,3560,3560,3560,3550,491
20240924,130600,2481331890,3545,3535,3545,3535,2174
20240924,130500,2473643560,3530,3530,3530,3530,3422
20240924,130400,2461563900,3530,3530,3535,3530,1061
20240924,130300,2457816690,3535,3535,3535,3535,1643
20240924,130200,2452008685,3535,3530,3535,3530,405
20240924,130100,2450577275,3530,3520,3530,3520,8597
20240924,130000,2420245060,3520,3520,3520,3515,866
20240924,125900,2417197090,3520,3525,3525,3520,4771
20240924,125800,2400393035,3530,3555,3570,3530,4373
20240924,125700,2384887690,3555,3560,3560,3555,237
20240924,125600,2384044755,3560,3560,3560,3550,963
20240924,125500,2380618795,3560,3550,3560,3550,1341
20240924,125400,2375852235,3550,3550,3550,3545,1168
20240924,125300,2371706840,3550,3545,3550,3545,1038
20240924,125200,2368023405,3550,3540,3550,3540,462
20240924,125100,2366385260,3540,3545,3550,3540,584
20240924,125000,2364314090,3550,3540,3550,3540,1989
20240924,124900,2357265055,3540,3535,3540,3535,1671
20240924,124800,2351350720,3540,3530,3540,3525,986
20240924,124700,2347868430,3530,3530,3535,3525,623
20240924,124600,2345670265,3530,3530,3535,3525,220
20240924,124500,2344894345,3530,3530,3530,3520,807
20240924,124400,2342048185,3525,3520,3525,3510,1854
20240924,124300,2335520385,3515,3515,3520,3510,1398
20240924,124200,2330607715,3515,3505,3520,3505,12334
20240924,124100,2287366045,3510,3525,3525,3510,6695
20240924,124000,2263856070,3520,3525,3530,3520,307
20240924,123900,2262774725,3530,3510,3530,3510,4356
20240924,123800,2247451655,3515,3520,3520,3510,13236
20240924,123700,2200946650,3520,3525,3525,3520,3154
20240924,123600,2189843615,3525,3525,3530,3525,202
20240924,123500,2189131560,3525,3535,3535,3515,8131
20240924,123400,2160437095,3535,3535,3535,3535,269
20240924,123300,2159486180,3535,3535,3535,3535,1915
20240924,123200,2152716655,3540,3545,3550,3540,2624
20240924,123100,2143424110,3550,3545,3550,3545,219
20240924,123000,2142647745,3545,3545,3550,3545,552
20240924,122900,2140690895,3545,3550,3550,3545,314
20240924,122800,2139577340,3550,3540,3550,3540,517
20240924,122700,2137744315,3540,3545,3545,3540,2204
20240924,122600,2129939105,3545,3550,3555,3545,512
20240924,122500,2128122230,3545,3550,3550,3545,374
20240924,122400,2126795890,3550,3545,3550,3545,208
20240924,122300,2126057830,3550,3540,3565,3540,13097
20240924,122200,2079609425,3535,3550,3550,3535,7852
20240924,122100,2051803425,3555,3560,3560,3555,2733
20240924,122000,2042080220,3560,3560,3565,3560,623
20240924,121900,2039862330,3565,3580,3585,3560,16522
20240924,121800,1980821085,3585,3580,3585,3580,316
20240924,121700,1979689280,3585,3585,3590,3580,4380
20240924,121600,1963987260,3590,3585,3590,3585,278
20240924,121500,1962990595,3590,3585,3590,3585,1794
20240924,121400,1956559090,3590,3595,3595,3590,1418
20240924,121300,1951465755,3595,3595,3595,3595,198
20240924,121200,1950753945,3600,3600,3605,3600,1109
20240924,121100,1946761460,3605,3610,3610,3605,1582
20240924,121000,1941056790,3605,3605,3610,3600,1919
20240924,120900,1934139400,3605,3600,3605,3595,2642
20240924,120800,1924629900,3600,3590,3600,3585,1717
20240924,120700,1918461695,3595,3595,3595,3585,1041
20240924,120600,1914728075,3595,3585,3595,3580,1106
20240924,120500,1910767045,3580,3580,3585,3580,1614
20240924,120400,1904988890,3585,3575,3585,3575,524
20240924,120300,1903114060,3580,3575,3580,3570,414
20240924,120200,1901634595,3575,3580,3580,3570,530
20240924,120100,1899741530,3575,3580,3580,3570,762
20240924,120000,1897020380,3575,3580,3580,3575,1997
20240924,115900,1889879880,3580,3590,3595,3580,3037
20240924,115800,1879003320,3590,3595,3595,3590,7574
20240924,115700,1851811125,3595,3595,3595,3590,431
20240924,115600,1850262660,3595,3595,3595,3590,444
20240924,115500,1848667550,3595,3600,3600,3595,1663
20240924,115400,1842688715,3600,3605,3605,3600,2766
20240924,115300,1832731060,3600,3600,3600,3600,261
20240924,115200,1831791460,3600,3605,3605,3600,536
20240924,115100,1829860540,3605,3605,3605,3600,460
20240924,115000,1828203270,3600,3605,3605,3600,622
20240924,114900,1825962655,3605,3605,3605,3600,554
20240924,114800,1823966890,3605,3605,3605,3600,626
20240924,114700,1821711520,3605,3605,3605,3600,542
20240924,114600,1819758655,3605,3600,3605,3595,673
20240924,114500,1817334870,3600,3600,3600,3595,485
20240924,114400,1815589825,3595,3600,3600,3595,531
20240924,114300,1813679585,3600,3595,3600,3595,446
20240924,114200,1812075285,3595,3605,3605,3595,653
20240924,114100,1809724310,3605,3600,3605,3600,1283
20240924,114000,1805105140,3595,3600,3600,3595,434
20240924,113900,1803544100,3600,3595,3600,3595,563
20240924,113800,1801519135,3595,3595,3600,3590,431
20240924,113700,1799969950,3590,3595,3595,3590,1431
20240924,113600,1794831750,3590,3600,3600,3590,696
20240924,113500,1792329495,3600,3595,3600,3595,415
20240924,113400,1790837315,3595,3595,3595,3590,758
20240924,113300,1788112985,3595,3595,3595,3595,963
20240924,113200,1784651000,3595,3600,3600,3595,683
20240924,113100,1782193555,3600,3595,3600,3595,422
20240924,113000,1780675580,3595,3610,3610,3595,835
20240924,112900,1777668380,3610,3610,3610,3605,718
20240924,112800,1775078775,3610,3610,3610,3605,568
20240924,112700,1773029930,3605,3605,3615,3605,1142
20240924,112600,1768909620,3610,3610,3610,3605,378
20240924,112500,1767546265,3610,3595,3615,3595,557
20240924,112400,1765541000,3600,3600,3600,3595,2984
20240924,112300,1754798885,3600,3605,3610,3600,1052
20240924,112200,1751007095,3605,3605,3615,3605,466
20240924,112100,1749325780,3605,3600,3605,3595,755
20240924,112000,1746607025,3600,3600,3605,3595,17529
20240924,111900,1683522595,3595,3585,3595,3585,3784
20240924,111800,1669938995,3585,3625,3625,3570,31432
20240924,111700,1556980165,3625,3630,3630,3615,3572
20240924,111600,1544048150,3630,3625,3630,3620,1522
20240924,111500,1538526920,3620,3625,3625,3620,1230
20240924,111400,1534073600,3625,3635,3635,3625,2406
20240924,111300,1525349975,3635,3625,3640,3620,3634
20240924,111200,1512169380,3625,3635,3635,3620,6780
20240924,111100,1487571125,3635,3635,3635,3635,1014
20240924,111000,1483885235,3635,3640,3640,3635,303
20240924,110900,1482782680,3640,3640,3640,3640,355
20240924,110800,1481490480,3640,3640,3640,3640,320
20240924,110700,1480325680,3640,3640,3640,3640,301
20240924,110600,1479230040,3640,3635,3640,3635,274
20240924,110500,1478233290,3635,3640,3640,3635,1044
20240924,110400,1474438185,3640,3645,3645,3635,2778
20240924,110300,1464326315,3645,3645,3645,3640,678
20240924,110200,1461855535,3640,3645,3645,3640,200
20240924,110100,1461127185,3645,3655,3655,3645,5396
20240924,110000,1441445230,3655,3660,3660,3650,6609
20240924,105900,1417290270,3660,3665,3665,3655,3413
20240924,105800,1404793730,3665,3670,3670,3660,7610
20240924,105700,1376891855,3670,3675,3675,3665,6012
20240924,105600,1354838615,3675,3680,3680,3670,1161
20240924,105500,1350572330,3675,3670,3675,3670,765
20240924,105400,1347762235,3670,3675,3675,3670,768
20240924,105300,1344941475,3670,3675,3675,3670,1060
20240924,105200,1341049580,3675,3675,3675,3670,872
20240924,105100,1337846805,3670,3675,3675,3670,852
20240924,105000,1334717300,3675,3685,3685,3675,4873
20240924,104900,1316791135,3685,3680,3685,3675,882
20240924,104800,1313542820,3680,3680,3680,3680,1001
20240924,104700,1309859140,3680,3675,3680,3670,765
20240924,104600,1307047595,3675,3675,3675,3670,2180
20240924,104500,1299039295,3675,3670,3675,3670,637
20240924,104400,1296700800,3670,3670,3670,3665,1585
20240924,104300,1290883855,3670,3670,3670,3665,900
20240924,104200,1287580860,3670,3675,3675,3670,963
20240924,104100,1284044800,3670,3670,3675,3665,5118
20240924,104000,1265260485,3665,3665,3670,3665,2664
20240924,103900,1255496620,3660,3665,3665,3660,38
20240924,103800,1255357440,3665,3660,3665,3660,2734
20240924,103700,1245349570,3660,3655,3665,3655,1675
20240924,103600,1239217650,3660,3665,3665,3660,2030
20240924,103500,1231786985,3665,3660,3665,3655,863
20240924,103400,1228628055,3660,3660,3660,3655,1644
20240924,103300,1222611020,3660,3660,3660,3655,938
20240924,103200,1219177955,3655,3660,3660,3655,629
20240924,103100,1216876065,3655,3655,3655,3655,3031
20240924,103000,1205797760,3655,3655,3655,3650,671
20240924,102900,1203345895,3655,3655,3655,3650,1457
20240924,102800,1198025100,3655,3650,3655,3650,1766
20240924,102700,1191572030,3650,3655,3655,3650,1066
20240924,102600,1187678885,3655,3650,3655,3650,961
20240924,102500,1184168930,3650,3655,3655,3650,723
20240924,102400,1181527735,3655,3650,3655,3650,863
20240924,102300,1178377580,3650,3655,3655,3650,1769
20240924,102200,1171918275,3650,3655,3655,3650,1094
20240924,102100,1167920370,3655,3650,3655,3650,1568
20240924,102000,1162196520,3645,3650,3650,3645,677
20240924,101900,1159727320,3645,3650,3650,3645,285
20240924,101800,1158687695,3650,3650,3650,3645,1688
20240924,101700,1152532125,3650,3650,3650,3645,425
20240924,101600,1150980900,3650,3650,3655,3650,1473
20240924,101500,1145601535,3650,3645,3650,3645,441
20240924,101400,1143993805,3645,3645,3645,3645,758
20240924,101300,1141230895,3645,3645,3645,3640,2248
20240924,101200,1133044135,3640,3650,3655,3640,1367
20240924,101100,1128058840,3650,3645,3650,3645,2568
20240924,101000,1118687055,3645,3645,3645,3645,914
20240924,100900,1115355525,3645,3640,3645,3640,762
20240924,100800,1112579225,3640,3645,3645,3640,1128
20240924,100700,1108470450,3645,3645,3645,3645,1196
20240924,100600,1104111030,3645,3645,3645,3645,825
20240924,100500,1101103905,3645,3640,3645,3635,721
20240924,100400,1098479945,3640,3645,3645,3640,1652
20240924,100300,1092464035,3645,3645,3645,3640,1948
20240924,100200,1085368670,3645,3645,3645,3645,764
20240924,100100,1082583890,3640,3645,3645,3640,1633
20240924,100000,1076636105,3645,3645,3645,3645,1052
20240924,095900,1072801565,3645,3645,3645,3640,561
20240924,095800,1070756770,3645,3645,3645,3640,2173
20240924,095700,1062843330,3645,3645,3645,3640,750
20240924,095600,1060111825,3640,3640,3645,3635,1306
20240924,095500,1055358975,3640,3640,3640,3640,870
20240924,095400,1052192175,3640,3645,3645,3640,774
20240924,095300,1049374460,3640,3640,3645,3635,1970
20240924,095200,1042204385,3640,3640,3640,3635,1186
20240924,095100,1037887820,3635,3635,3640,3635,636
20240924,095000,1035574055,3635,3630,3640,3630,1232
20240924,094900,1031093915,3630,3645,3645,3630,1725
20240924,094800,1024823270,3645,3650,3650,3635,4577
20240924,094700,1008164245,3650,3640,3650,3640,1350
20240924,094600,1003242165,3645,3640,3645,3640,1998
20240924,094500,995963805,3640,3630,3640,3625,1201
20240924,094400,991600705,3630,3630,3635,3630,1141
20240924,094300,987455365,3630,3625,3630,3625,2002
20240924,094200,980197435,3620,3630,3630,3615,12024
20240924,094100,936693270,3625,3625,3630,3625,2965
20240924,094000,925941085,3630,3625,3640,3620,2441
20240924,093900,917090010,3625,3625,3630,3620,1479
20240924,093800,911727850,3625,3640,3640,3625,2954
20240924,093700,901010230,3640,3640,3640,3635,2016
20240924,093600,893678700,3640,3635,3640,3630,4592
20240924,093500,876992975,3635,3645,3645,3635,2688
20240924,093400,867212145,3645,3645,3645,3635,3245
20240924,093300,855393355,3645,3655,3655,3645,2248
20240924,093200,847186070,3655,3655,3660,3655,2603
20240924,093100,837670280,3655,3660,3665,3655,1710
20240924,093000,831415070,3660,3660,3660,3655,2168
20240924,092900,823484890,3660,3665,3670,3660,3063
20240924,092800,812261090,3665,3655,3665,3655,2144
20240924,092700,804415465,3660,3665,3670,3660,1179
20240924,092600,800096140,3665,3650,3665,3650,2010
20240924,092500,792745880,3650,3640,3655,3640,1327
20240924,092400,787904195,3640,3650,3655,3640,2284
20240924,092300,779579120,3650,3655,3660,3645,6042
20240924,092200,757507025,3650,3650,3650,3630,5108
20240924,092100,738908125,3650,3640,3650,3640,3866
20240924,092000,724827950,3635,3640,3645,3635,1702
20240924,091900,718635850,3640,3630,3640,3625,2245
20240924,091800,710484205,3630,3640,3640,3625,2904
20240924,091700,699945070,3640,3630,3645,3625,2572
20240924,091600,690600265,3625,3620,3625,3615,731
20240924,091500,687955365,3615,3615,3615,3610,4538
20240924,091400,671559070,3620,3635,3640,3615,3628
20240924,091300,658410345,3635,3630,3640,3625,3021
20240924,091200,647432395,3630,3650,3650,3625,11098
20240924,091100,607067625,3645,3650,3655,3645,9417
20240924,091000,572691625,3650,3645,3700,3645,12990
20240924,090900,525092780,3640,3665,3665,3640,4121
20240924,090800,510077680,3645,3665,3665,3645,17570
20240924,090700,445945995,3665,3660,3670,3660,1991
20240924,090600,438655675,3660,3665,3670,3660,2741
20240924,090500,428609215,3665,3660,3665,3655,3606
20240924,090400,415419760,3660,3665,3665,3650,5169
20240924,090300,396508765,3665,3670,3670,3660,23895
20240924,090200,309027585,3670,3670,3680,3665,8143
20240924,090100,279155085,3670,3710,3710,3660,31470
20240924,090000,163153805,3700,3705,3720,3690,44068