KissMeData/033320/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191700,942193480,3200,3200,3200,3200,8930
20240924,191600,942193480,3200,3200,3200,3200,0
20240924,191500,942193480,3200,3200,3200,3200,0
20240924,191400,942193480,3200,3200,3200,3200,0
20240924,191300,942193480,3200,3200,3200,3200,0
20240924,191200,942193480,3200,3200,3200,3200,0
20240924,191100,942193480,3200,3200,3200,3200,0
20240924,191000,942193480,3200,3200,3200,3200,0
20240924,190900,942193480,3200,3200,3200,3200,0
20240924,190800,942193480,3200,3200,3200,3200,0
20240924,190700,942193480,3200,3200,3200,3200,0
20240924,190600,942193480,3200,3200,3200,3200,0
20240924,190500,942193480,3200,3200,3200,3200,0
20240924,190400,942193480,3200,3200,3200,3200,0
20240924,190300,942193480,3200,3200,3200,3200,0
20240924,190200,942193480,3200,3200,3200,3200,0
20240924,190100,942193480,3200,3200,3200,3200,0
20240924,190000,942193480,3200,3200,3200,3200,0
20240924,185900,942193480,3200,3200,3200,3200,0
20240924,185800,942193480,3200,3200,3200,3200,0
20240924,185700,942193480,3200,3200,3200,3200,0
20240924,185600,942193480,3200,3200,3200,3200,0
20240924,185500,942193480,3200,3200,3200,3200,0
20240924,185400,942193480,3200,3200,3200,3200,0
20240924,185300,942193480,3200,3200,3200,3200,0
20240924,185200,942193480,3200,3200,3200,3200,0
20240924,185100,942193480,3200,3200,3200,3200,0
20240924,185000,942193480,3200,3200,3200,3200,0
20240924,184900,942193480,3200,3200,3200,3200,0
20240924,184800,942193480,3200,3200,3200,3200,0
20240924,184700,942193480,3200,3200,3200,3200,8930
20240924,184600,942193480,3200,3200,3200,3200,0
20240924,184500,942193480,3200,3200,3200,3200,0
20240924,184400,942193480,3200,3200,3200,3200,0
20240924,184300,942193480,3200,3200,3200,3200,0
20240924,184200,942193480,3200,3200,3200,3200,0
20240924,184100,942193480,3200,3200,3200,3200,0
20240924,184000,942193480,3200,3200,3200,3200,0
20240924,183900,942193480,3200,3200,3200,3200,0
20240924,183800,942193480,3200,3200,3200,3200,0
20240924,183700,942193480,3200,3200,3200,3200,0
20240924,183600,942193480,3200,3200,3200,3200,0
20240924,183500,942193480,3200,3200,3200,3200,0
20240924,183400,942193480,3200,3200,3200,3200,0
20240924,183300,942193480,3200,3200,3200,3200,0
20240924,183200,942193480,3200,3200,3200,3200,0
20240924,183100,942193480,3200,3200,3200,3200,0
20240924,183000,942193480,3200,3200,3200,3200,0
20240924,182900,942193480,3200,3200,3200,3200,0
20240924,182800,942193480,3200,3200,3200,3200,0
20240924,182700,942193480,3200,3200,3200,3200,0
20240924,182600,942193480,3200,3200,3200,3200,0
20240924,182500,942193480,3200,3200,3200,3200,0
20240924,182400,942193480,3200,3200,3200,3200,0
20240924,182300,942193480,3200,3200,3200,3200,0
20240924,182200,942193480,3200,3200,3200,3200,0
20240924,182100,942193480,3200,3200,3200,3200,0
20240924,182000,942193480,3200,3200,3200,3200,0
20240924,181900,942193480,3200,3200,3200,3200,0
20240924,181800,942193480,3200,3200,3200,3200,0
20240924,181700,942193480,3200,3200,3200,3200,8930
20240924,181600,942193480,3200,3200,3200,3200,0
20240924,181500,942193480,3200,3200,3200,3200,0
20240924,181400,942193480,3200,3200,3200,3200,0
20240924,181300,942193480,3200,3200,3200,3200,0
20240924,181200,942193480,3200,3200,3200,3200,0
20240924,181100,942193480,3200,3200,3200,3200,0
20240924,181000,942193480,3200,3200,3200,3200,0
20240924,180900,942193480,3200,3200,3200,3200,0
20240924,180800,942193480,3200,3200,3200,3200,0
20240924,180700,942193480,3200,3200,3200,3200,0
20240924,180600,942193480,3200,3200,3200,3200,0
20240924,180500,942193480,3200,3200,3200,3200,0
20240924,180400,942193480,3200,3200,3200,3200,0
20240924,180300,942193480,3200,3200,3200,3200,0
20240924,180200,942193480,3200,3200,3200,3200,0
20240924,180100,942193480,3200,3200,3200,3200,0
20240924,180000,942193480,3200,3200,3200,3200,0
20240924,175900,942193480,3200,3200,3200,3200,0
20240924,175800,942193480,3200,3200,3200,3200,0
20240924,175700,942193480,3200,3200,3200,3200,0
20240924,175600,942193480,3200,3200,3200,3200,0
20240924,175500,942193480,3200,3200,3200,3200,0
20240924,175400,942193480,3200,3200,3200,3200,0
20240924,175300,942193480,3200,3200,3200,3200,0
20240924,175200,942193480,3200,3200,3200,3200,0
20240924,175100,942193480,3200,3200,3200,3200,0
20240924,175000,942193480,3200,3200,3200,3200,0
20240924,174900,942193480,3200,3200,3200,3200,0
20240924,174800,942193480,3200,3200,3200,3200,0
20240924,174700,942193480,3200,3200,3200,3200,8930
20240924,174600,942193480,3200,3200,3200,3200,0
20240924,174500,942193480,3200,3200,3200,3200,0
20240924,174400,942193480,3200,3200,3200,3200,0
20240924,174300,942193480,3200,3200,3200,3200,0
20240924,174200,942193480,3200,3200,3200,3200,0
20240924,174100,942193480,3200,3200,3200,3200,0
20240924,174000,942193480,3200,3200,3200,3200,0
20240924,173900,942193480,3200,3200,3200,3200,0
20240924,173800,942193480,3200,3200,3200,3200,0
20240924,173700,942193480,3200,3200,3200,3200,0
20240924,173600,942193480,3200,3200,3200,3200,0
20240924,173500,942193480,3200,3200,3200,3200,0
20240924,173400,942193480,3200,3200,3200,3200,0
20240924,173300,942193480,3200,3200,3200,3200,0
20240924,173200,942193480,3200,3200,3200,3200,0
20240924,173100,942193480,3200,3200,3200,3200,0
20240924,173000,942193480,3200,3200,3200,3200,0
20240924,172900,942193480,3200,3200,3200,3200,0
20240924,172800,942193480,3200,3200,3200,3200,0
20240924,172700,942193480,3200,3200,3200,3200,0
20240924,172600,942193480,3200,3200,3200,3200,0
20240924,172500,942193480,3200,3200,3200,3200,0
20240924,172400,942193480,3200,3200,3200,3200,0
20240924,172300,942193480,3200,3200,3200,3200,0
20240924,172200,942193480,3200,3200,3200,3200,0
20240924,172100,942193480,3200,3200,3200,3200,0
20240924,172000,942193480,3200,3200,3200,3200,0
20240924,171900,942193480,3200,3200,3200,3200,0
20240924,171800,942193480,3200,3200,3200,3200,0
20240924,171700,942193480,3200,3200,3200,3200,8930
20240924,171600,942193480,3200,3200,3200,3200,0
20240924,171500,942193480,3200,3200,3200,3200,0
20240924,171400,942193480,3200,3200,3200,3200,0
20240924,171300,942193480,3200,3200,3200,3200,0
20240924,171200,942193480,3200,3200,3200,3200,0
20240924,171100,942193480,3200,3200,3200,3200,0
20240924,171000,942193480,3200,3200,3200,3200,0
20240924,170900,942193480,3200,3200,3200,3200,0
20240924,170800,942193480,3200,3200,3200,3200,0
20240924,170700,942193480,3200,3200,3200,3200,0
20240924,170600,942193480,3200,3200,3200,3200,0
20240924,170500,942193480,3200,3200,3200,3200,0
20240924,170400,942193480,3200,3200,3200,3200,0
20240924,170300,942193480,3200,3200,3200,3200,0
20240924,170200,942193480,3200,3200,3200,3200,0
20240924,170100,942193480,3200,3200,3200,3200,0
20240924,170000,942193480,3200,3200,3200,3200,0
20240924,165900,942193480,3200,3200,3200,3200,0
20240924,165800,942193480,3200,3200,3200,3200,0
20240924,165700,942193480,3200,3200,3200,3200,0
20240924,165600,942193480,3200,3200,3200,3200,0
20240924,165500,942193480,3200,3200,3200,3200,0
20240924,165400,942193480,3200,3200,3200,3200,0
20240924,165300,942193480,3200,3200,3200,3200,0
20240924,165200,942193480,3200,3200,3200,3200,0
20240924,165100,942193480,3200,3200,3200,3200,0
20240924,165000,942193480,3200,3200,3200,3200,0
20240924,164900,942193480,3200,3200,3200,3200,0
20240924,164800,942193480,3200,3200,3200,3200,0
20240924,164700,942193480,3200,3200,3200,3200,8930
20240924,164600,942193480,3200,3200,3200,3200,0
20240924,164500,942193480,3200,3200,3200,3200,0
20240924,164400,942193480,3200,3200,3200,3200,0
20240924,164300,942193480,3200,3200,3200,3200,0
20240924,164200,942193480,3200,3200,3200,3200,0
20240924,164100,942193480,3200,3200,3200,3200,0
20240924,164000,942193480,3200,3200,3200,3200,0
20240924,163900,942193480,3200,3200,3200,3200,0
20240924,163800,942193480,3200,3200,3200,3200,0
20240924,163700,942193480,3200,3200,3200,3200,0
20240924,163600,942193480,3200,3200,3200,3200,0
20240924,163500,942193480,3200,3200,3200,3200,0
20240924,163400,942193480,3200,3200,3200,3200,0
20240924,163300,942193480,3200,3200,3200,3200,0
20240924,163200,942193480,3200,3200,3200,3200,0
20240924,163100,942193480,3200,3200,3200,3200,0
20240924,163000,942193480,3200,3200,3200,3200,0
20240924,162900,942193480,3200,3200,3200,3200,0
20240924,162800,942193480,3200,3200,3200,3200,0
20240924,162700,942193480,3200,3200,3200,3200,0
20240924,162600,942193480,3200,3200,3200,3200,0
20240924,162500,942193480,3200,3200,3200,3200,0
20240924,162400,942193480,3200,3200,3200,3200,0
20240924,162300,942193480,3200,3200,3200,3200,0
20240924,162200,942193480,3200,3200,3200,3200,0
20240924,162100,942193480,3200,3200,3200,3200,0
20240924,162000,942193480,3200,3200,3200,3200,0
20240924,161900,942193480,3200,3200,3200,3200,0
20240924,161800,942193480,3200,3200,3200,3200,0
20240924,161700,942193480,3200,3200,3200,3200,8930
20240924,161600,942193480,3200,3200,3200,3200,0
20240924,161500,942193480,3200,3200,3200,3200,0
20240924,161400,942193480,3200,3200,3200,3200,0
20240924,161300,942193480,3200,3200,3200,3200,0
20240924,161200,942193480,3200,3200,3200,3200,0
20240924,161100,942193480,3200,3200,3200,3200,0
20240924,161000,942193480,3200,3200,3200,3200,0
20240924,160900,942193480,3200,3200,3200,3200,0
20240924,160800,942193480,3200,3200,3200,3200,0
20240924,160700,942193480,3200,3200,3200,3200,0
20240924,160600,942193480,3200,3200,3200,3200,0
20240924,160500,942193480,3200,3200,3200,3200,0
20240924,160400,942193480,3200,3200,3200,3200,0
20240924,160300,942193480,3200,3200,3200,3200,0
20240924,160200,942193480,3200,3200,3200,3200,0
20240924,160100,942193480,3200,3200,3200,3200,0
20240924,160000,942193480,3200,3200,3200,3200,0
20240924,155900,942193480,3200,3200,3200,3200,0
20240924,155800,942193480,3200,3200,3200,3200,0
20240924,155700,942193480,3200,3200,3200,3200,0
20240924,155600,942193480,3200,3200,3200,3200,0
20240924,155500,942193480,3200,3200,3200,3200,0
20240924,155400,942193480,3200,3200,3200,3200,0
20240924,155300,942193480,3200,3200,3200,3200,0
20240924,155200,942193480,3200,3200,3200,3200,0
20240924,155100,942193480,3200,3200,3200,3200,0
20240924,155000,942193480,3200,3200,3200,3200,0
20240924,154900,942193480,3200,3200,3200,3200,0
20240924,154800,942193480,3200,3200,3200,3200,0
20240924,154700,942193480,3200,3200,3200,3200,8930
20240924,154600,942193480,3200,3200,3200,3200,0
20240924,154500,942193480,3200,3200,3200,3200,0
20240924,154400,942193480,3200,3200,3200,3200,0
20240924,154300,942193480,3200,3200,3200,3200,0
20240924,154200,942193480,3200,3200,3200,3200,0
20240924,154100,942193480,3200,3200,3200,3200,0
20240924,154000,942193480,3200,3200,3200,3200,0
20240924,153900,942193480,3200,3200,3200,3200,0
20240924,153800,942193480,3200,3200,3200,3200,0
20240924,153700,942193480,3200,3200,3200,3200,0
20240924,153600,942193480,3200,3200,3200,3200,0
20240924,153500,942193480,3200,3200,3200,3200,0
20240924,153400,942193480,3200,3200,3200,3200,0
20240924,153300,942193480,3200,3200,3200,3200,0
20240924,153200,942193480,3200,3200,3200,3200,0
20240924,153100,942193480,3200,3200,3200,3200,0
20240924,153000,942193480,3200,3200,3200,3200,8930
20240924,152900,913617480,3200,3200,3200,3200,0
20240924,152800,913617480,3200,3200,3200,3200,0
20240924,152700,913617480,3200,3200,3200,3200,0
20240924,152600,913617480,3200,3200,3200,3200,0
20240924,152500,913617480,3200,3200,3200,3200,0
20240924,152400,913617480,3200,3200,3200,3200,0
20240924,152300,913617480,3200,3200,3200,3200,0
20240924,152200,913617480,3200,3200,3200,3200,0
20240924,152100,913617480,3200,3200,3200,3200,0
20240924,152000,913617480,3200,3200,3200,3200,0
20240924,151900,913617480,3200,3210,3215,3185,4675
20240924,151800,898670015,3215,3215,3215,3215,2
20240924,151700,898663585,3210,3210,3210,3210,173
20240924,151600,898108255,3215,3215,3215,3215,96
20240924,151500,897799615,3215,3210,3215,3210,1023
20240924,151400,894510730,3215,3215,3215,3215,7
20240924,151300,894488225,3200,3210,3210,3200,5000
20240924,151200,878481430,3215,3210,3215,3205,2342
20240924,151100,870961950,3210,3220,3220,3210,1325
20240924,151000,866704800,3220,3215,3220,3215,193
20240924,150900,866083670,3215,3220,3220,3215,31
20240924,150800,865983855,3220,3220,3220,3220,311
20240924,150700,864982435,3215,3215,3215,3215,0
20240924,150600,864982435,3215,3215,3215,3215,50
20240924,150500,864821685,3215,3210,3215,3210,209
20240924,150400,864149830,3215,3220,3220,3215,12
20240924,150300,864111225,3215,3215,3215,3215,612
20240924,150200,862143645,3215,3215,3215,3215,519
20240924,150100,860475060,3215,3220,3220,3215,3
20240924,150000,860465405,3220,3220,3220,3215,350
20240924,145900,859339895,3205,3205,3220,3205,1990
20240924,145800,852947930,3215,3210,3215,3210,501
20240924,145700,851339715,3215,3215,3215,3210,510
20240924,145600,849702565,3210,3210,3210,3210,503
20240924,145500,848087935,3210,3215,3215,3210,61
20240924,145400,847892120,3220,3220,3220,3220,2
20240924,145300,847885680,3210,3215,3215,3210,731
20240924,145200,845536710,3215,3210,3215,3210,18
20240924,145100,845478845,3215,3210,3215,3205,1083
20240924,145000,842005270,3215,3215,3215,3215,37
20240924,144900,841886315,3210,3210,3215,3210,149
20240924,144800,841408020,3210,3215,3220,3210,3
20240924,144700,841398375,3210,3215,3215,3205,362
20240924,144600,840235915,3210,3210,3210,3210,0
20240924,144500,840235915,3210,3215,3215,3210,1308
20240924,144400,836032065,3220,3220,3220,3215,187
20240924,144300,835429930,3215,3210,3220,3210,381
20240924,144200,834205365,3210,3210,3210,3210,1
20240924,144100,834202155,3210,3215,3220,3210,19
20240924,144000,834141045,3220,3220,3220,3220,2
20240924,143900,834134605,3215,3215,3220,3215,518
20240924,143800,832466855,3215,3220,3220,3215,36
20240924,143700,832351110,3220,3215,3220,3210,1827
20240924,143600,826482300,3215,3215,3215,3215,0
20240924,143500,826482300,3215,3215,3215,3215,520
20240924,143400,824810500,3210,3215,3215,3210,770
20240924,143300,822336700,3220,3220,3220,3220,1
20240924,143200,822333480,3220,3215,3220,3215,551
20240924,143100,820561960,3215,3215,3215,3215,0
20240924,143000,820561960,3215,3210,3215,3205,319
20240924,142900,819538820,3210,3220,3220,3210,151
20240924,142800,819053210,3220,3215,3220,3215,62
20240924,142700,818853775,3215,3220,3220,3215,11
20240924,142600,818818360,3220,3215,3220,3215,272
20240924,142500,817943525,3225,3220,3225,3220,501
20240924,142400,816330300,3225,3220,3225,3220,656
20240924,142300,814217975,3215,3215,3215,3215,11
20240924,142200,814182610,3215,3210,3215,3210,452
20240924,142100,812729505,3210,3210,3210,3210,202
20240924,142000,812081085,3215,3220,3220,3215,53
20240924,141900,811910630,3220,3220,3220,3220,1
20240924,141800,811907410,3220,3220,3220,3215,34
20240924,141700,811798080,3215,3215,3215,3215,294
20240924,141600,810852870,3215,3215,3215,3215,1
20240924,141500,810849655,3215,3215,3215,3215,89
20240924,141400,810563520,3215,3205,3215,3205,449
20240924,141300,809123630,3205,3205,3210,3200,398
20240924,141200,807848240,3200,3205,3215,3195,3950
20240924,141100,795185255,3210,3210,3210,3210,92
20240924,141000,794889935,3210,3205,3210,3205,49
20240924,140900,794732665,3210,3205,3210,3205,21
20240924,140800,794665260,3215,3205,3215,3205,11
20240924,140700,794629985,3215,3205,3215,3205,2
20240924,140600,794623565,3215,3205,3215,3205,801
20240924,140500,792056350,3205,3205,3205,3200,12
20240924,140400,792017895,3205,3200,3205,3200,1000
20240924,140300,788817830,3205,3200,3205,3200,31
20240924,140200,788718625,3200,3200,3200,3200,42
20240924,140100,788584225,3205,3200,3210,3200,90
20240924,140000,788296100,3200,3200,3200,3200,70
20240924,135900,788072100,3200,3200,3200,3200,115
20240924,135800,787704100,3200,3205,3205,3195,180
20240924,135700,787127575,3205,3195,3205,3195,543
20240924,135600,785388435,3205,3200,3205,3195,202
20240924,135500,784742025,3200,3195,3200,3195,55
20240924,135400,784566275,3195,3195,3205,3195,655
20240924,135300,782472585,3195,3195,3195,3195,21
20240924,135200,782405490,3195,3195,3195,3195,3
20240924,135100,782395905,3180,3180,3180,3180,1
20240924,135000,782392725,3185,3175,3200,3175,338
20240924,134900,781316270,3175,3175,3180,3175,1425
20240924,134800,776786720,3180,3180,3180,3175,917
20240924,134700,773871860,3180,3175,3180,3175,419
20240924,134600,772541380,3175,3170,3175,3160,8912
20240924,134500,744348070,3175,3180,3180,3175,81
20240924,134400,744090890,3180,3170,3200,3165,2760
20240924,134300,735306485,3165,3170,3185,3165,805
20240924,134200,732756280,3175,3160,3185,3160,4076
20240924,134100,719853305,3180,3185,3185,3165,7217
20240924,134000,696971880,3170,3190,3195,3170,11002
20240924,133900,661995185,3195,3210,3210,3185,13922
20240924,133800,617538655,3215,3220,3220,3200,15019
20240924,133700,569400720,3220,3220,3225,3215,3042
20240924,133600,559614665,3225,3230,3230,3215,1758
20240924,133500,553955530,3230,3230,3230,3225,112
20240924,133400,553594270,3230,3220,3230,3220,191
20240924,133300,552979115,3220,3220,3225,3215,6223
20240924,133200,532966960,3225,3220,3225,3220,153
20240924,133100,532474290,3225,3230,3230,3225,1017
20240924,133000,529194460,3220,3230,3235,3220,1837
20240924,132900,523275030,3230,3225,3235,3225,68
20240924,132800,523055450,3235,3220,3235,3220,1370
20240924,132700,518639185,3220,3220,3225,3220,7195
20240924,132600,495469295,3220,3225,3225,3220,5114
20240924,132500,478994550,3225,3225,3225,3225,1
20240924,132400,478991325,3230,3230,3230,3230,123
20240924,132300,478594035,3230,3230,3230,3230,0
20240924,132200,478594035,3230,3225,3230,3225,69
20240924,132100,478371170,3230,3235,3235,3225,1231
20240924,132000,474395045,3235,3235,3235,3235,392
20240924,131900,473126925,3240,3240,3240,3240,0
20240924,131800,473126925,3240,3240,3240,3240,50
20240924,131700,472964925,3240,3240,3240,3240,0
20240924,131600,472964925,3240,3240,3240,3240,56
20240924,131500,472783485,3240,3240,3240,3240,345
20240924,131400,471665685,3240,3245,3245,3240,1487
20240924,131300,466847300,3230,3240,3240,3230,6154
20240924,131200,446951905,3235,3240,3240,3235,738
20240924,131100,444564225,3240,3240,3240,3240,293
20240924,131000,443614905,3240,3240,3240,3240,50
20240924,130900,443452905,3240,3240,3240,3240,185
20240924,130800,442853505,3240,3240,3240,3240,10
20240924,130700,442821105,3240,3240,3240,3240,112
20240924,130600,442458225,3245,3240,3245,3240,63
20240924,130500,442254100,3235,3235,3235,3235,0
20240924,130400,442254100,3235,3240,3240,3235,26
20240924,130300,442169975,3240,3240,3240,3240,575
20240924,130200,440306975,3235,3235,3235,3235,10
20240924,130100,440274625,3240,3235,3240,3235,455
20240924,130000,438800450,3235,3235,3235,3235,28
20240924,125900,438709870,3235,3235,3235,3235,90
20240924,125800,438418720,3230,3240,3240,3230,883
20240924,125700,435564220,3240,3235,3240,3230,858
20240924,125600,432789775,3235,3235,3240,3230,3565
20240924,125500,421262670,3240,3240,3240,3240,298
20240924,125400,420297150,3235,3240,3240,3235,1151
20240924,125300,416568990,3240,3240,3245,3240,219
20240924,125200,415859330,3245,3245,3245,3245,0
20240924,125100,415859330,3245,3240,3245,3240,111
20240924,125000,415499385,3240,3245,3245,3240,108
20240924,124900,415148985,3245,3245,3245,3245,64
20240924,124800,414941305,3245,3245,3245,3245,92
20240924,124700,414642765,3250,3250,3250,3250,0
20240924,124600,414642765,3250,3250,3250,3250,0
20240924,124500,414642765,3250,3240,3250,3240,193
20240924,124400,414016445,3240,3240,3240,3240,0
20240924,124300,414016445,3240,3240,3240,3240,84
20240924,124200,413744285,3240,3240,3240,3235,1521
20240924,124100,408816320,3245,3250,3250,3245,673
20240924,124000,406631310,3250,3250,3250,3250,131
20240924,123900,406205560,3255,3250,3255,3250,210
20240924,123800,405522060,3250,3250,3250,3250,420
20240924,123700,404157060,3255,3255,3255,3255,0
20240924,123600,404157060,3255,3250,3255,3250,71
20240924,123500,403926110,3250,3250,3250,3250,65
20240924,123400,403714860,3255,3250,3260,3250,2135
20240924,123300,396762815,3245,3245,3245,3245,501
20240924,123200,395137070,3250,3250,3250,3250,249
20240924,123100,394327820,3250,3250,3250,3250,128
20240924,123000,393911820,3245,3250,3250,3245,435
20240924,122900,392499165,3255,3255,3255,3255,208
20240924,122800,391822125,3260,3260,3260,3260,15
20240924,122700,391773225,3260,3270,3270,3260,96
20240924,122600,391460205,3270,3270,3270,3265,865
20240924,122500,388632835,3275,3245,3275,3245,3722
20240924,122400,376481640,3245,3245,3245,3240,316
20240924,122300,375456230,3245,3245,3245,3245,8
20240924,122200,375430270,3245,3245,3245,3245,0
20240924,122100,375430270,3245,3245,3245,3245,23
20240924,122000,375355635,3245,3245,3245,3245,72
20240924,121900,375121995,3240,3240,3240,3240,1
20240924,121800,375118755,3250,3250,3250,3250,40
20240924,121700,374988755,3240,3245,3250,3240,53
20240924,121600,374816700,3240,3240,3240,3240,22
20240924,121500,374745420,3250,3245,3250,3245,153
20240924,121400,374248775,3240,3240,3240,3240,0
20240924,121300,374248775,3240,3240,3240,3240,0
20240924,121200,374248775,3240,3240,3240,3240,65
20240924,121100,374038175,3245,3245,3245,3240,14
20240924,121000,373992750,3245,3245,3245,3245,0
20240924,120900,373992750,3245,3245,3245,3245,0
20240924,120800,373992750,3245,3245,3245,3245,0
20240924,120700,373992750,3245,3245,3245,3245,20
20240924,120600,373927850,3240,3240,3240,3240,0
20240924,120500,373927850,3240,3240,3240,3240,0
20240924,120400,373927850,3240,3240,3240,3240,1
20240924,120300,373924610,3260,3260,3260,3260,0
20240924,120200,373924610,3260,3260,3260,3260,0
20240924,120100,373924610,3260,3245,3260,3245,6
20240924,120000,373905100,3245,3245,3245,3245,30
20240924,115900,373807750,3240,3240,3240,3240,0
20240924,115800,373807750,3240,3240,3240,3240,0
20240924,115700,373807750,3240,3240,3240,3240,0
20240924,115600,373807750,3240,3250,3250,3240,107
20240924,115500,373460020,3240,3240,3240,3240,1
20240924,115400,373456780,3245,3245,3245,3245,1
20240924,115300,373453535,3245,3240,3245,3240,111
20240924,115200,373093400,3235,3235,3235,3235,0
20240924,115100,373093400,3235,3235,3235,3235,17
20240924,115000,373038405,3235,3235,3235,3235,0
20240924,114900,373038405,3235,3240,3240,3235,2
20240924,114800,373031930,3240,3235,3240,3235,31
20240924,114700,372931540,3235,3235,3245,3235,7
20240924,114600,372908885,3235,3235,3235,3235,1
20240924,114500,372905650,3240,3240,3240,3240,3
20240924,114400,372895930,3230,3230,3230,3230,0
20240924,114300,372895930,3230,3240,3245,3230,1751
20240924,114200,367239260,3245,3245,3245,3245,0
20240924,114100,367239260,3245,3250,3250,3245,30
20240924,114000,367141810,3255,3255,3255,3255,0
20240924,113900,367141810,3255,3255,3255,3255,0
20240924,113800,367141810,3255,3255,3255,3255,1
20240924,113700,367138555,3230,3230,3230,3230,0
20240924,113600,367138555,3230,3240,3240,3230,3057
20240924,113500,357262090,3240,3240,3240,3240,2
20240924,113400,357255610,3235,3235,3235,3235,2
20240924,113300,357249140,3235,3235,3235,3235,206
20240924,113200,356582730,3235,3240,3240,3235,387
20240924,113100,355330535,3240,3240,3240,3240,0
20240924,113000,355330535,3240,3240,3240,3240,14
20240924,112900,355285175,3245,3240,3245,3240,6
20240924,112800,355265730,3240,3245,3245,3240,79
20240924,112700,355009380,3250,3250,3250,3250,0
20240924,112600,355009380,3250,3250,3250,3250,1381
20240924,112500,350521130,3255,3255,3255,3255,1465
20240924,112400,345752555,3255,3255,3255,3255,0
20240924,112300,345752555,3255,3255,3255,3255,0
20240924,112200,345752555,3255,3255,3255,3255,0
20240924,112100,345752555,3255,3255,3255,3255,778
20240924,112000,343220165,3255,3255,3255,3255,0
20240924,111900,343220165,3255,3265,3265,3255,20
20240924,111800,343154950,3270,3270,3270,3270,1
20240924,111700,343151680,3270,3270,3270,3270,0
20240924,111600,343151680,3270,3265,3270,3265,50
20240924,111500,342988420,3260,3260,3260,3260,1
20240924,111400,342985160,3265,3265,3265,3265,30
20240924,111300,342887210,3260,3260,3260,3260,0
20240924,111200,342887210,3260,3260,3260,3260,0
20240924,111100,342887210,3260,3260,3260,3260,0
20240924,111000,342887210,3260,3260,3260,3260,0
20240924,110900,342887210,3260,3260,3260,3260,0
20240924,110800,342887210,3260,3260,3260,3260,304
20240924,110700,341896170,3270,3265,3270,3265,93
20240924,110600,341592515,3265,3260,3265,3260,9
20240924,110500,341563170,3255,3255,3255,3250,265
20240924,110400,340700600,3255,3255,3255,3255,30
20240924,110300,340602950,3255,3255,3255,3255,39
20240924,110200,340476005,3255,3255,3255,3255,0
20240924,110100,340476005,3255,3255,3255,3255,0
20240924,110000,340476005,3255,3255,3255,3255,0
20240924,105900,340476005,3255,3255,3255,3255,4
20240924,105800,340462985,3250,3255,3255,3250,319
20240924,105700,339425745,3255,3255,3265,3255,67
20240924,105600,339207010,3260,3260,3265,3255,23
20240924,105500,339132030,3265,3265,3265,3255,5
20240924,105400,339115725,3265,3265,3265,3255,17
20240924,105300,339060230,3250,3260,3265,3250,3
20240924,105200,339050455,3250,3250,3250,3250,0
20240924,105100,339050455,3250,3250,3265,3250,3
20240924,105000,339040690,3265,3250,3265,3240,81
20240924,104900,338777340,3245,3245,3250,3245,1882
20240924,104800,332664130,3240,3235,3240,3235,1712
20240924,104700,327117350,3230,3235,3235,3230,981
20240924,104600,323943820,3235,3235,3235,3235,1
20240924,104500,323940585,3240,3240,3240,3235,57
20240924,104400,323755910,3240,3240,3240,3240,52
20240924,104300,323587430,3235,3235,3235,3235,5
20240924,104200,323571255,3235,3235,3235,3235,0
20240924,104100,323571255,3235,3235,3235,3235,107
20240924,104000,323225110,3240,3240,3240,3240,0
20240924,103900,323225110,3240,3240,3240,3240,1
20240924,103800,323221870,3230,3230,3230,3230,1
20240924,103700,323218640,3230,3230,3230,3230,5
20240924,103600,323202490,3230,3235,3235,3230,19
20240924,103500,323141030,3235,3235,3235,3235,120
20240924,103400,322752830,3235,3235,3235,3235,7
20240924,103300,322730185,3235,3235,3235,3235,2
20240924,103200,322723715,3240,3235,3240,3230,3
20240924,103100,322714010,3225,3225,3225,3225,0
20240924,103000,322714010,3225,3230,3230,3225,400
20240924,102900,321423860,3225,3240,3240,3225,5
20240924,102800,321407675,3220,3225,3225,3220,2103
20240924,102700,314627280,3225,3230,3230,3225,201
20240924,102600,313978055,3230,3245,3245,3230,3
20240924,102500,313968335,3230,3245,3245,3230,185
20240924,102400,313369855,3230,3245,3245,3230,502
20240924,102300,311747140,3245,3245,3245,3245,0
20240924,102200,311747140,3245,3245,3245,3245,1
20240924,102100,311743895,3245,3245,3245,3245,0
20240924,102000,311743895,3245,3225,3245,3225,3
20240924,101900,311734200,3245,3245,3245,3230,142
20240924,101800,311275210,3230,3235,3250,3210,5881
20240924,101700,292334380,3230,3240,3250,3230,667
20240924,101600,290173650,3240,3245,3245,3240,1334
20240924,101500,285847075,3225,3245,3245,3220,5099
20240924,101400,269374985,3245,3250,3250,3245,401
20240924,101300,268071980,3255,3255,3255,3255,23
20240924,101200,267997115,3255,3260,3260,3230,3145
20240924,101100,257808110,3270,3270,3270,3270,305
20240924,101000,256810760,3270,3250,3270,3250,780
20240924,100900,254274740,3250,3250,3250,3250,1
20240924,100800,254271490,3265,3260,3265,3250,342
20240924,100700,253158535,3270,3270,3270,3260,53
20240924,100600,252985235,3275,3275,3275,3275,0
20240924,100500,252985235,3275,3275,3275,3275,0
20240924,100400,252985235,3275,3280,3280,3275,7
20240924,100300,252962300,3250,3255,3255,3250,1266
20240924,100200,248846035,3260,3260,3260,3260,300
20240924,100100,247868035,3260,3270,3290,3260,3312
20240924,100000,237051245,3275,3275,3275,3275,1260
20240924,095900,232924745,3275,3275,3275,3275,0
20240924,095800,232924745,3275,3275,3275,3275,72
20240924,095700,232688945,3280,3280,3280,3280,0
20240924,095600,232688945,3280,3285,3285,3280,358
20240924,095500,231514455,3285,3285,3285,3285,1000
20240924,095400,228229455,3290,3290,3290,3290,124
20240924,095300,227821495,3290,3290,3290,3290,4
20240924,095200,227808335,3290,3290,3290,3290,681
20240924,095100,225567845,3280,3280,3280,3280,2
20240924,095000,225561285,3280,3280,3280,3280,90
20240924,094900,225266085,3290,3285,3290,3285,684
20240924,094800,223019125,3290,3290,3290,3290,0
20240924,094700,223019125,3290,3290,3290,3285,370
20240924,094600,221803325,3285,3285,3285,3285,0
20240924,094500,221803325,3285,3285,3285,3285,144
20240924,094400,221330285,3280,3280,3280,3280,0
20240924,094300,221330285,3280,3295,3295,3280,59
20240924,094200,221136750,3300,3295,3300,3295,90
20240924,094100,220839850,3300,3300,3300,3300,303
20240924,094000,219839950,3300,3295,3300,3295,1502
20240924,093900,214889795,3295,3280,3295,3275,1042
20240924,093800,211471215,3285,3285,3285,3285,1392
20240924,093700,206898495,3285,3295,3300,3285,2836
20240924,093600,197575305,3300,3300,3300,3300,30
20240924,093500,197476305,3295,3295,3295,3295,109
20240924,093400,197117150,3300,3300,3300,3300,20
20240924,093300,197051150,3300,3300,3300,3300,206
20240924,093200,196371350,3300,3300,3300,3300,57
20240924,093100,196183250,3300,3300,3300,3300,1244
20240924,093000,192078050,3285,3285,3285,3285,0
20240924,092900,192078050,3285,3285,3285,3285,0
20240924,092800,192078050,3285,3285,3285,3285,882
20240924,092700,189180680,3285,3285,3285,3285,2651
20240924,092600,180472145,3290,3290,3290,3290,484
20240924,092500,178879785,3290,3290,3290,3290,374
20240924,092400,177649325,3305,3290,3305,3290,22
20240924,092300,177576645,3290,3290,3290,3290,338
20240924,092200,176464625,3290,3290,3290,3290,65
20240924,092100,176250775,3285,3285,3285,3285,1471
20240924,092000,171418540,3290,3295,3295,3290,98
20240924,091900,171095930,3295,3290,3295,3285,1326
20240924,091800,166733460,3290,3290,3305,3290,1024
20240924,091700,163364485,3290,3310,3310,3290,57
20240924,091600,163176775,3295,3295,3295,3295,0
20240924,091500,163176775,3295,3310,3310,3295,340
20240924,091400,162056325,3310,3300,3310,3295,351
20240924,091300,160898165,3300,3305,3310,3300,124
20240924,091200,160488335,3310,3320,3320,3310,313
20240924,091100,159451310,3320,3320,3325,3315,244
20240924,091000,158640495,3320,3300,3320,3300,1066
20240924,090900,155112225,3310,3310,3320,3310,530
20240924,090800,153357480,3310,3305,3315,3295,4316
20240924,090700,139104820,3310,3310,3310,3310,0
20240924,090600,139104820,3310,3310,3310,3310,2
20240924,090500,139098200,3310,3310,3315,3310,135
20240924,090400,138651345,3310,3320,3325,3295,5701
20240924,090300,119788320,3325,3315,3365,3315,7150
20240924,090200,95986285,3310,3315,3315,3300,2837
20240924,090100,86595180,3310,3270,3320,3270,9439
20240924,090000,55458880,3255,3225,3280,3225,16884