KissMeData/033320/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191400,118804895,3225,3225,3225,3225,1365
20240902,191300,118804895,3225,3225,3225,3225,0
20240902,191200,118804895,3225,3225,3225,3225,0
20240902,191100,118804895,3225,3225,3225,3225,0
20240902,191000,118804895,3225,3225,3225,3225,0
20240902,190900,118804895,3225,3225,3225,3225,0
20240902,190800,118804895,3225,3225,3225,3225,0
20240902,190700,118804895,3225,3225,3225,3225,0
20240902,190600,118804895,3225,3225,3225,3225,0
20240902,190500,118804895,3225,3225,3225,3225,0
20240902,190400,118804895,3225,3225,3225,3225,0
20240902,190300,118804895,3225,3225,3225,3225,0
20240902,190200,118804895,3225,3225,3225,3225,0
20240902,190100,118804895,3225,3225,3225,3225,0
20240902,190000,118804895,3225,3225,3225,3225,0
20240902,185900,118804895,3225,3225,3225,3225,0
20240902,185800,118804895,3225,3225,3225,3225,0
20240902,185700,118804895,3225,3225,3225,3225,0
20240902,185600,118804895,3225,3225,3225,3225,0
20240902,185500,118804895,3225,3225,3225,3225,0
20240902,185400,118804895,3225,3225,3225,3225,0
20240902,185300,118804895,3225,3225,3225,3225,0
20240902,185200,118804895,3225,3225,3225,3225,0
20240902,185100,118804895,3225,3225,3225,3225,0
20240902,185000,118804895,3225,3225,3225,3225,0
20240902,184900,118804895,3225,3225,3225,3225,0
20240902,184800,118804895,3225,3225,3225,3225,0
20240902,184700,118804895,3225,3225,3225,3225,0
20240902,184600,118804895,3225,3225,3225,3225,0
20240902,184500,118804895,3225,3225,3225,3225,0
20240902,184400,118804895,3225,3225,3225,3225,1365
20240902,184300,118804895,3225,3225,3225,3225,0
20240902,184200,118804895,3225,3225,3225,3225,0
20240902,184100,118804895,3225,3225,3225,3225,0
20240902,184000,118804895,3225,3225,3225,3225,0
20240902,183900,118804895,3225,3225,3225,3225,0
20240902,183800,118804895,3225,3225,3225,3225,0
20240902,183700,118804895,3225,3225,3225,3225,0
20240902,183600,118804895,3225,3225,3225,3225,0
20240902,183500,118804895,3225,3225,3225,3225,0
20240902,183400,118804895,3225,3225,3225,3225,0
20240902,183300,118804895,3225,3225,3225,3225,0
20240902,183200,118804895,3225,3225,3225,3225,0
20240902,183100,118804895,3225,3225,3225,3225,0
20240902,183000,118804895,3225,3225,3225,3225,0
20240902,182900,118804895,3225,3225,3225,3225,0
20240902,182800,118804895,3225,3225,3225,3225,0
20240902,182700,118804895,3225,3225,3225,3225,0
20240902,182600,118804895,3225,3225,3225,3225,0
20240902,182500,118804895,3225,3225,3225,3225,0
20240902,182400,118804895,3225,3225,3225,3225,0
20240902,182300,118804895,3225,3225,3225,3225,0
20240902,182200,118804895,3225,3225,3225,3225,0
20240902,182100,118804895,3225,3225,3225,3225,0
20240902,182000,118804895,3225,3225,3225,3225,0
20240902,181900,118804895,3225,3225,3225,3225,0
20240902,181800,118804895,3225,3225,3225,3225,0
20240902,181700,118804895,3225,3225,3225,3225,0
20240902,181600,118804895,3225,3225,3225,3225,0
20240902,181500,118804895,3225,3225,3225,3225,0
20240902,181400,118804895,3225,3225,3225,3225,1365
20240902,181300,118804895,3225,3225,3225,3225,0
20240902,181200,118804895,3225,3225,3225,3225,0
20240902,181100,118804895,3225,3225,3225,3225,0
20240902,181000,118804895,3225,3225,3225,3225,0
20240902,180900,118804895,3225,3225,3225,3225,0
20240902,180800,118804895,3225,3225,3225,3225,0
20240902,180700,118804895,3225,3225,3225,3225,0
20240902,180600,118804895,3225,3225,3225,3225,0
20240902,180500,118804895,3225,3225,3225,3225,0
20240902,180400,118804895,3225,3225,3225,3225,0
20240902,180300,118804895,3225,3225,3225,3225,0
20240902,180200,118804895,3225,3225,3225,3225,0
20240902,180100,118804895,3225,3225,3225,3225,0
20240902,180000,118804895,3225,3225,3225,3225,0
20240902,175900,118804895,3225,3225,3225,3225,0
20240902,175800,118804895,3225,3225,3225,3225,0
20240902,175700,118804895,3225,3225,3225,3225,0
20240902,175600,118804895,3225,3225,3225,3225,0
20240902,175500,118804895,3225,3225,3225,3225,0
20240902,175400,118804895,3225,3225,3225,3225,0
20240902,175300,118804895,3225,3225,3225,3225,0
20240902,175200,118804895,3225,3225,3225,3225,0
20240902,175100,118804895,3225,3225,3225,3225,0
20240902,175000,118804895,3225,3225,3225,3225,0
20240902,174900,118804895,3225,3225,3225,3225,0
20240902,174800,118804895,3225,3225,3225,3225,0
20240902,174700,118804895,3225,3225,3225,3225,0
20240902,174600,118804895,3225,3225,3225,3225,0
20240902,174500,118804895,3225,3225,3225,3225,0
20240902,174400,118804895,3225,3225,3225,3225,1365
20240902,174300,118804895,3225,3225,3225,3225,0
20240902,174200,118804895,3225,3225,3225,3225,0
20240902,174100,118804895,3225,3225,3225,3225,0
20240902,174000,118804895,3225,3225,3225,3225,0
20240902,173900,118804895,3225,3225,3225,3225,0
20240902,173800,118804895,3225,3225,3225,3225,0
20240902,173700,118804895,3225,3225,3225,3225,0
20240902,173600,118804895,3225,3225,3225,3225,0
20240902,173500,118804895,3225,3225,3225,3225,0
20240902,173400,118804895,3225,3225,3225,3225,0
20240902,173300,118804895,3225,3225,3225,3225,0
20240902,173200,118804895,3225,3225,3225,3225,0
20240902,173100,118804895,3225,3225,3225,3225,0
20240902,173000,118804895,3225,3225,3225,3225,0
20240902,172900,118804895,3225,3225,3225,3225,0
20240902,172800,118804895,3225,3225,3225,3225,0
20240902,172700,118804895,3225,3225,3225,3225,0
20240902,172600,118804895,3225,3225,3225,3225,0
20240902,172500,118804895,3225,3225,3225,3225,0
20240902,172400,118804895,3225,3225,3225,3225,0
20240902,172300,118804895,3225,3225,3225,3225,0
20240902,172200,118804895,3225,3225,3225,3225,0
20240902,172100,118804895,3225,3225,3225,3225,0
20240902,172000,118804895,3225,3225,3225,3225,0
20240902,171900,118804895,3225,3225,3225,3225,0
20240902,171800,118804895,3225,3225,3225,3225,0
20240902,171700,118804895,3225,3225,3225,3225,0
20240902,171600,118804895,3225,3225,3225,3225,0
20240902,171500,118804895,3225,3225,3225,3225,0
20240902,171400,118804895,3225,3225,3225,3225,1365
20240902,171300,118804895,3225,3225,3225,3225,0
20240902,171200,118804895,3225,3225,3225,3225,0
20240902,171100,118804895,3225,3225,3225,3225,0
20240902,171000,118804895,3225,3225,3225,3225,0
20240902,170900,118804895,3225,3225,3225,3225,0
20240902,170800,118804895,3225,3225,3225,3225,0
20240902,170700,118804895,3225,3225,3225,3225,0
20240902,170600,118804895,3225,3225,3225,3225,0
20240902,170500,118804895,3225,3225,3225,3225,0
20240902,170400,118804895,3225,3225,3225,3225,0
20240902,170300,118804895,3225,3225,3225,3225,0
20240902,170200,118804895,3225,3225,3225,3225,0
20240902,170100,118804895,3225,3225,3225,3225,0
20240902,170000,118804895,3225,3225,3225,3225,0
20240902,165900,118804895,3225,3225,3225,3225,0
20240902,165800,118804895,3225,3225,3225,3225,0
20240902,165700,118804895,3225,3225,3225,3225,0
20240902,165600,118804895,3225,3225,3225,3225,0
20240902,165500,118804895,3225,3225,3225,3225,0
20240902,165400,118804895,3225,3225,3225,3225,0
20240902,165300,118804895,3225,3225,3225,3225,0
20240902,165200,118804895,3225,3225,3225,3225,0
20240902,165100,118804895,3225,3225,3225,3225,0
20240902,165000,118804895,3225,3225,3225,3225,0
20240902,164900,118804895,3225,3225,3225,3225,0
20240902,164800,118804895,3225,3225,3225,3225,0
20240902,164700,118804895,3225,3225,3225,3225,0
20240902,164600,118804895,3225,3225,3225,3225,0
20240902,164500,118804895,3225,3225,3225,3225,0
20240902,164400,118804895,3225,3225,3225,3225,1365
20240902,164300,118804895,3225,3225,3225,3225,0
20240902,164200,118804895,3225,3225,3225,3225,0
20240902,164100,118804895,3225,3225,3225,3225,0
20240902,164000,118804895,3225,3225,3225,3225,0
20240902,163900,118804895,3225,3225,3225,3225,0
20240902,163800,118804895,3225,3225,3225,3225,0
20240902,163700,118804895,3225,3225,3225,3225,0
20240902,163600,118804895,3225,3225,3225,3225,0
20240902,163500,118804895,3225,3225,3225,3225,0
20240902,163400,118804895,3225,3225,3225,3225,0
20240902,163300,118804895,3225,3225,3225,3225,0
20240902,163200,118804895,3225,3225,3225,3225,0
20240902,163100,118804895,3225,3225,3225,3225,0
20240902,163000,118804895,3225,3225,3225,3225,0
20240902,162900,118804895,3225,3225,3225,3225,0
20240902,162800,118804895,3225,3225,3225,3225,0
20240902,162700,118804895,3225,3225,3225,3225,0
20240902,162600,118804895,3225,3225,3225,3225,0
20240902,162500,118804895,3225,3225,3225,3225,0
20240902,162400,118804895,3225,3225,3225,3225,0
20240902,162300,118804895,3225,3225,3225,3225,0
20240902,162200,118804895,3225,3225,3225,3225,0
20240902,162100,118804895,3225,3225,3225,3225,0
20240902,162000,118804895,3225,3225,3225,3225,0
20240902,161900,118804895,3225,3225,3225,3225,0
20240902,161800,118804895,3225,3225,3225,3225,0
20240902,161700,118804895,3225,3225,3225,3225,0
20240902,161600,118804895,3225,3225,3225,3225,0
20240902,161500,118804895,3225,3225,3225,3225,0
20240902,161400,118804895,3225,3225,3225,3225,1365
20240902,161300,118804895,3225,3225,3225,3225,0
20240902,161200,118804895,3225,3225,3225,3225,0
20240902,161100,118804895,3225,3225,3225,3225,0
20240902,161000,118804895,3225,3225,3225,3225,0
20240902,160900,118804895,3225,3225,3225,3225,0
20240902,160800,118804895,3225,3225,3225,3225,0
20240902,160700,118804895,3225,3225,3225,3225,0
20240902,160600,118804895,3225,3225,3225,3225,0
20240902,160500,118804895,3225,3225,3225,3225,0
20240902,160400,118804895,3225,3225,3225,3225,0
20240902,160300,118804895,3225,3225,3225,3225,0
20240902,160200,118804895,3225,3225,3225,3225,0
20240902,160100,118804895,3225,3225,3225,3225,0
20240902,160000,118804895,3225,3225,3225,3225,0
20240902,155900,118804895,3225,3225,3225,3225,0
20240902,155800,118804895,3225,3225,3225,3225,0
20240902,155700,118804895,3225,3225,3225,3225,0
20240902,155600,118804895,3225,3225,3225,3225,0
20240902,155500,118804895,3225,3225,3225,3225,0
20240902,155400,118804895,3225,3225,3225,3225,0
20240902,155300,118804895,3225,3225,3225,3225,0
20240902,155200,118804895,3225,3225,3225,3225,0
20240902,155100,118804895,3225,3225,3225,3225,0
20240902,155000,118804895,3225,3225,3225,3225,0
20240902,154900,118804895,3225,3225,3225,3225,0
20240902,154800,118804895,3225,3225,3225,3225,0
20240902,154700,118804895,3225,3225,3225,3225,0
20240902,154600,118804895,3225,3225,3225,3225,0
20240902,154500,118804895,3225,3225,3225,3225,0
20240902,154400,118804895,3225,3225,3225,3225,1365
20240902,154300,118804895,3225,3225,3225,3225,0
20240902,154200,118804895,3225,3225,3225,3225,0
20240902,154100,118804895,3225,3225,3225,3225,0
20240902,154000,118804895,3225,3225,3225,3225,0
20240902,153900,118804895,3225,3225,3225,3225,0
20240902,153800,118804895,3225,3225,3225,3225,0
20240902,153700,118804895,3225,3225,3225,3225,0
20240902,153600,118804895,3225,3225,3225,3225,0
20240902,153500,118804895,3225,3225,3225,3225,0
20240902,153400,118804895,3225,3225,3225,3225,0
20240902,153300,118804895,3225,3225,3225,3225,0
20240902,153200,118804895,3225,3225,3225,3225,0
20240902,153100,118804895,3225,3225,3225,3225,0
20240902,153000,118804895,3225,3225,3225,3225,1365
20240902,152900,114402770,3245,3245,3245,3245,0
20240902,152800,114402770,3245,3245,3245,3245,0
20240902,152700,114402770,3245,3245,3245,3245,0
20240902,152600,114402770,3245,3245,3245,3245,0
20240902,152500,114402770,3245,3245,3245,3245,0
20240902,152400,114402770,3245,3245,3245,3245,0
20240902,152300,114402770,3245,3245,3245,3245,0
20240902,152200,114402770,3245,3245,3245,3245,0
20240902,152100,114402770,3245,3245,3245,3245,0
20240902,152000,114402770,3245,3245,3245,3245,0
20240902,151900,114402770,3245,3245,3245,3245,1
20240902,151800,114399525,3255,3255,3255,3255,1
20240902,151700,114396270,3250,3250,3250,3250,0
20240902,151600,114396270,3250,3250,3250,3250,1
20240902,151500,114393020,3255,3255,3255,3255,1
20240902,151400,114389765,3245,3255,3255,3245,31
20240902,151300,114288870,3255,3245,3265,3245,72
20240902,151200,114054510,3265,3265,3265,3265,50
20240902,151100,113891260,3265,3265,3265,3245,28
20240902,151000,113800235,3250,3250,3250,3250,49
20240902,150900,113640985,3275,3245,3275,3245,516
20240902,150800,111964600,3230,3245,3245,3230,2
20240902,150700,111958125,3230,3230,3230,3230,1
20240902,150600,111954895,3235,3235,3235,3235,17
20240902,150500,111899900,3240,3230,3240,3230,4
20240902,150400,111886965,3230,3230,3230,3230,0
20240902,150300,111886965,3230,3230,3230,3230,0
20240902,150200,111886965,3230,3235,3235,3230,222
20240902,150100,111169295,3235,3240,3240,3235,89
20240902,150000,110880940,3235,3235,3235,3235,0
20240902,145900,110880940,3235,3235,3235,3235,0
20240902,145800,110880940,3235,3235,3235,3235,0
20240902,145700,110880940,3235,3235,3235,3235,150
20240902,145600,110395690,3235,3240,3240,3235,2
20240902,145500,110389215,3245,3245,3245,3245,141
20240902,145400,109931670,3240,3240,3240,3240,0
20240902,145300,109931670,3240,3240,3240,3240,0
20240902,145200,109931670,3240,3240,3240,3240,0
20240902,145100,109931670,3240,3240,3240,3240,10
20240902,145000,109899270,3240,3240,3240,3240,1
20240902,144900,109896030,3250,3250,3250,3250,0
20240902,144800,109896030,3250,3250,3250,3250,1
20240902,144700,109892780,3235,3235,3235,3235,0
20240902,144600,109892780,3235,3245,3250,3235,52
20240902,144500,109723810,3235,3235,3235,3235,0
20240902,144400,109723810,3235,3235,3235,3235,0
20240902,144300,109723810,3235,3235,3235,3235,0
20240902,144200,109723810,3235,3235,3235,3235,0
20240902,144100,109723810,3235,3240,3240,3235,180
20240902,144000,109140660,3240,3240,3240,3240,0
20240902,143900,109140660,3240,3240,3240,3240,0
20240902,143800,109140660,3240,3240,3240,3240,0
20240902,143700,109140660,3240,3240,3240,3240,1
20240902,143600,109137420,3250,3250,3250,3250,1
20240902,143500,109134170,3240,3240,3240,3240,0
20240902,143400,109134170,3240,3240,3240,3240,0
20240902,143300,109134170,3240,3240,3240,3240,0
20240902,143200,109134170,3240,3240,3240,3240,0
20240902,143100,109134170,3240,3240,3240,3240,0
20240902,143000,109134170,3240,3240,3240,3240,2
20240902,142900,109127690,3240,3240,3240,3240,15
20240902,142800,109079090,3235,3235,3235,3235,0
20240902,142700,109079090,3235,3235,3235,3235,1
20240902,142600,109075855,3250,3235,3250,3235,51
20240902,142500,108910195,3245,3245,3245,3245,50
20240902,142400,108747945,3230,3230,3230,3230,0
20240902,142300,108747945,3230,3240,3240,3230,51
20240902,142200,108582715,3230,3230,3230,3230,0
20240902,142100,108582715,3230,3235,3235,3230,112
20240902,142000,108220860,3235,3235,3235,3235,0
20240902,141900,108220860,3235,3235,3235,3235,1
20240902,141800,108217625,3245,3245,3245,3245,0
20240902,141700,108217625,3245,3245,3245,3245,2
20240902,141600,108211135,3235,3235,3235,3235,0
20240902,141500,108211135,3235,3235,3235,3235,1
20240902,141400,108207900,3250,3250,3250,3250,0
20240902,141300,108207900,3250,3250,3250,3250,0
20240902,141200,108207900,3250,3250,3250,3250,0
20240902,141100,108207900,3250,3250,3250,3250,0
20240902,141000,108207900,3250,3250,3250,3250,0
20240902,140900,108207900,3250,3250,3250,3250,0
20240902,140800,108207900,3250,3250,3250,3250,0
20240902,140700,108207900,3250,3250,3250,3250,0
20240902,140600,108207900,3250,3250,3250,3250,0
20240902,140500,108207900,3250,3250,3250,3250,0
20240902,140400,108207900,3250,3250,3250,3250,0
20240902,140300,108207900,3250,3250,3250,3250,0
20240902,140200,108207900,3250,3250,3250,3250,0
20240902,140100,108207900,3250,3250,3250,3250,0
20240902,140000,108207900,3250,3250,3250,3250,0
20240902,135900,108207900,3250,3250,3250,3250,0
20240902,135800,108207900,3250,3250,3250,3250,6
20240902,135700,108188400,3225,3240,3240,3225,2800
20240902,135600,99151650,3250,3250,3250,3250,2
20240902,135500,99145150,3240,3240,3240,3240,0
20240902,135400,99145150,3240,3240,3240,3240,40
20240902,135300,99015550,3240,3240,3240,3240,0
20240902,135200,99015550,3240,3240,3240,3240,25
20240902,135100,98934550,3240,3245,3250,3240,9
20240902,135000,98905325,3250,3250,3250,3250,0
20240902,134900,98905325,3250,3250,3250,3250,0
20240902,134800,98905325,3250,3250,3250,3250,0
20240902,134700,98905325,3250,3245,3250,3245,7
20240902,134600,98882580,3250,3250,3250,3250,4
20240902,134500,98869580,3245,3245,3245,3245,133
20240902,134400,98437995,3240,3240,3240,3240,0
20240902,134300,98437995,3240,3240,3240,3240,0
20240902,134200,98437995,3240,3240,3240,3240,0
20240902,134100,98437995,3240,3240,3240,3240,0
20240902,134000,98437995,3240,3240,3240,3240,0
20240902,133900,98437995,3240,3240,3240,3240,0
20240902,133800,98437995,3240,3240,3240,3240,1
20240902,133700,98434755,3250,3250,3250,3250,0
20240902,133600,98434755,3250,3250,3250,3250,25
20240902,133500,98353505,3250,3250,3250,3250,34
20240902,133400,98243005,3240,3240,3240,3240,0
20240902,133300,98243005,3240,3240,3240,3240,0
20240902,133200,98243005,3240,3240,3240,3240,0
20240902,133100,98243005,3240,3240,3240,3240,0
20240902,133000,98243005,3240,3250,3250,3240,5
20240902,132900,98226765,3250,3250,3250,3250,0
20240902,132800,98226765,3250,3250,3250,3250,2
20240902,132700,98220265,3240,3250,3250,3240,6
20240902,132600,98200775,3240,3240,3240,3240,0
20240902,132500,98200775,3240,3240,3240,3240,0
20240902,132400,98200775,3240,3240,3240,3240,0
20240902,132300,98200775,3240,3240,3240,3240,0
20240902,132200,98200775,3240,3240,3240,3240,0
20240902,132100,98200775,3240,3240,3240,3240,0
20240902,132000,98200775,3240,3240,3240,3240,0
20240902,131900,98200775,3240,3240,3240,3240,377
20240902,131800,96979295,3250,3250,3250,3250,15
20240902,131700,96930545,3240,3240,3240,3240,352
20240902,131600,95790065,3250,3250,3250,3250,200
20240902,131500,95140065,3240,3240,3240,3240,0
20240902,131400,95140065,3240,3240,3240,3240,0
20240902,131300,95140065,3240,3240,3240,3240,1
20240902,131200,95136825,3250,3250,3250,3250,0
20240902,131100,95136825,3250,3250,3250,3250,15
20240902,131000,95088075,3240,3250,3250,3240,754
20240902,130900,92645095,3240,3240,3240,3240,41
20240902,130800,92512255,3240,3240,3240,3240,0
20240902,130700,92512255,3240,3240,3240,3240,0
20240902,130600,92512255,3240,3240,3240,3240,500
20240902,130500,90892255,3240,3240,3240,3240,0
20240902,130400,90892255,3240,3240,3240,3240,0
20240902,130300,90892255,3240,3240,3240,3240,0
20240902,130200,90892255,3240,3240,3240,3240,0
20240902,130100,90892255,3240,3240,3240,3240,0
20240902,130000,90892255,3240,3240,3240,3240,0
20240902,125900,90892255,3240,3240,3240,3240,0
20240902,125800,90892255,3240,3250,3250,3240,21
20240902,125700,90824205,3240,3240,3240,3240,18
20240902,125600,90765885,3240,3240,3240,3240,1
20240902,125500,90762645,3250,3240,3250,3240,11
20240902,125400,90726915,3250,3250,3250,3250,0
20240902,125300,90726915,3250,3250,3250,3250,3
20240902,125200,90717165,3250,3250,3250,3250,14
20240902,125100,90671665,3240,3240,3240,3240,1
20240902,125000,90668425,3250,3250,3250,3250,0
20240902,124900,90668425,3250,3250,3250,3250,1
20240902,124800,90665175,3235,3235,3235,3235,0
20240902,124700,90665175,3235,3235,3235,3235,0
20240902,124600,90665175,3235,3235,3235,3235,0
20240902,124500,90665175,3235,3235,3235,3235,0
20240902,124400,90665175,3235,3235,3235,3235,0
20240902,124300,90665175,3235,3235,3235,3235,0
20240902,124200,90665175,3235,3230,3235,3230,636
20240902,124100,88607720,3260,3235,3260,3235,1649
20240902,124000,83232895,3235,3240,3240,3235,22
20240902,123900,83161720,3230,3230,3230,3230,0
20240902,123800,83161720,3230,3230,3230,3230,0
20240902,123700,83161720,3230,3250,3250,3230,6
20240902,123600,83142240,3250,3250,3250,3250,0
20240902,123500,83142240,3250,3250,3250,3250,46
20240902,123400,82992740,3245,3245,3245,3245,0
20240902,123300,82992740,3245,3245,3245,3245,0
20240902,123200,82992740,3245,3245,3245,3245,1
20240902,123100,82989495,3230,3230,3230,3230,0
20240902,123000,82989495,3230,3230,3230,3230,0
20240902,122900,82989495,3230,3230,3230,3230,0
20240902,122800,82989495,3230,3230,3230,3230,0
20240902,122700,82989495,3230,3230,3230,3230,0
20240902,122600,82989495,3230,3230,3230,3230,0
20240902,122500,82989495,3230,3230,3230,3230,1
20240902,122400,82986265,3255,3255,3255,3255,0
20240902,122300,82986265,3255,3230,3255,3230,42
20240902,122200,82849810,3230,3230,3230,3230,0
20240902,122100,82849810,3230,3230,3230,3230,0
20240902,122000,82849810,3230,3235,3235,3230,19
20240902,121900,82788370,3245,3245,3245,3245,42
20240902,121800,82652080,3230,3230,3230,3230,0
20240902,121700,82652080,3230,3230,3230,3230,1
20240902,121600,82648850,3245,3245,3245,3245,1
20240902,121500,82645605,3230,3245,3245,3230,2
20240902,121400,82639130,3230,3230,3230,3230,0
20240902,121300,82639130,3230,3250,3250,3230,42
20240902,121200,82503450,3230,3230,3230,3230,4
20240902,121100,82490530,3250,3250,3250,3250,0
20240902,121000,82490530,3250,3245,3250,3245,501
20240902,120900,80864780,3245,3240,3245,3240,217
20240902,120800,80161695,3240,3240,3240,3240,28
20240902,120700,80070975,3240,3240,3240,3240,1
20240902,120600,80067735,3230,3230,3230,3230,0
20240902,120500,80067735,3230,3230,3230,3230,0
20240902,120400,80067735,3230,3230,3230,3230,0
20240902,120300,80067735,3230,3230,3230,3230,0
20240902,120200,80067735,3230,3240,3240,3230,2
20240902,120100,80061265,3230,3230,3230,3230,9
20240902,120000,80032195,3230,3230,3230,3230,0
20240902,115900,80032195,3230,3230,3230,3230,0
20240902,115800,80032195,3230,3230,3230,3230,0
20240902,115700,80032195,3230,3240,3240,3230,2
20240902,115600,80025725,3225,3225,3225,3225,0
20240902,115500,80025725,3225,3225,3225,3225,1
20240902,115400,80022500,3220,3220,3220,3220,0
20240902,115300,80022500,3220,3220,3220,3220,0
20240902,115200,80022500,3220,3220,3220,3220,0
20240902,115100,80022500,3220,3220,3220,3220,0
20240902,115000,80022500,3220,3220,3220,3220,650
20240902,114900,77929500,3235,3235,3235,3235,10
20240902,114800,77897150,3220,3220,3220,3220,0
20240902,114700,77897150,3220,3220,3220,3220,1
20240902,114600,77893930,3235,3235,3235,3235,0
20240902,114500,77893930,3235,3230,3235,3225,41
20240902,114400,77761530,3215,3215,3215,3215,0
20240902,114300,77761530,3215,3215,3215,3215,0
20240902,114200,77761530,3215,3220,3220,3215,3
20240902,114100,77751875,3220,3230,3230,3220,21
20240902,114000,77684055,3215,3215,3215,3215,0
20240902,113900,77684055,3215,3215,3215,3215,1
20240902,113800,77680840,3230,3225,3230,3225,100
20240902,113700,77358320,3220,3220,3220,3220,0
20240902,113600,77358320,3220,3220,3220,3220,0
20240902,113500,77358320,3220,3220,3220,3220,0
20240902,113400,77358320,3220,3220,3220,3220,0
20240902,113300,77358320,3220,3220,3220,3220,0
20240902,113200,77358320,3220,3220,3220,3220,0
20240902,113100,77358320,3220,3220,3220,3220,0
20240902,113000,77358320,3220,3220,3220,3220,399
20240902,112900,76073540,3220,3220,3220,3220,0
20240902,112800,76073540,3220,3220,3220,3220,0
20240902,112700,76073540,3220,3220,3220,3220,0
20240902,112600,76073540,3220,3220,3220,3220,0
20240902,112500,76073540,3220,3220,3220,3220,0
20240902,112400,76073540,3220,3220,3220,3220,68
20240902,112300,75854580,3220,3220,3220,3220,15
20240902,112200,75806280,3225,3225,3225,3225,262
20240902,112100,74961330,3225,3230,3230,3225,50
20240902,112000,74800035,3225,3225,3225,3225,0
20240902,111900,74800035,3225,3225,3225,3225,0
20240902,111800,74800035,3225,3225,3225,3225,0
20240902,111700,74800035,3225,3225,3225,3225,0
20240902,111600,74800035,3225,3225,3225,3225,177
20240902,111500,74229210,3225,3225,3225,3225,120
20240902,111400,73842210,3225,3225,3225,3225,0
20240902,111300,73842210,3225,3225,3225,3225,70
20240902,111200,73616460,3225,3220,3225,3220,354
20240902,111100,72475600,3215,3215,3215,3215,150
20240902,111000,71993350,3215,3210,3215,3210,6
20240902,110900,71974085,3215,3215,3215,3215,0
20240902,110800,71974085,3215,3210,3215,3210,7
20240902,110700,71951610,3220,3220,3220,3220,0
20240902,110600,71951610,3220,3220,3220,3220,0
20240902,110500,71951610,3220,3220,3220,3220,0
20240902,110400,71951610,3220,3220,3220,3220,0
20240902,110300,71951610,3220,3220,3220,3220,0
20240902,110200,71951610,3220,3220,3220,3220,50
20240902,110100,71790610,3220,3220,3220,3220,1
20240902,110000,71787390,3225,3225,3225,3225,0
20240902,105900,71787390,3225,3225,3225,3225,0
20240902,105800,71787390,3225,3210,3235,3200,526
20240902,105700,70103830,3200,3200,3200,3200,3075
20240902,105600,60263830,3210,3220,3220,3200,1785
20240902,105500,54535870,3225,3225,3225,3225,0
20240902,105400,54535870,3225,3225,3225,3225,0
20240902,105300,54535870,3225,3225,3225,3225,0
20240902,105200,54535870,3225,3225,3225,3225,27
20240902,105100,54448795,3240,3240,3240,3240,0
20240902,105000,54448795,3240,3240,3240,3240,0
20240902,104900,54448795,3240,3240,3240,3240,0
20240902,104800,54448795,3240,3240,3240,3240,0
20240902,104700,54448795,3240,3240,3240,3240,0
20240902,104600,54448795,3240,3240,3240,3240,0
20240902,104500,54448795,3240,3240,3240,3240,616
20240902,104400,52452955,3240,3240,3240,3240,0
20240902,104300,52452955,3240,3240,3240,3240,0
20240902,104200,52452955,3240,3240,3240,3240,0
20240902,104100,52452955,3240,3240,3240,3240,0
20240902,104000,52452955,3240,3240,3240,3220,3
20240902,103900,52443255,3245,3245,3245,3245,0
20240902,103800,52443255,3245,3245,3245,3245,0
20240902,103700,52443255,3245,3245,3245,3245,0
20240902,103600,52443255,3245,3220,3245,3220,3
20240902,103500,52433570,3240,3240,3240,3240,783
20240902,103400,49896650,3240,3240,3240,3240,0
20240902,103300,49896650,3240,3240,3240,3240,1
20240902,103200,49893410,3235,3235,3235,3235,300
20240902,103100,48922910,3235,3235,3235,3235,5
20240902,103000,48906735,3210,3215,3215,3210,1022
20240902,102900,45621345,3215,3210,3215,3205,265
20240902,102800,44769995,3210,3220,3220,3210,449
20240902,102700,43327270,3220,3230,3230,3220,2000
20240902,102600,36878225,3240,3240,3240,3240,5
20240902,102500,36862025,3235,3235,3235,3235,619
20240902,102400,34859560,3235,3235,3235,3235,98
20240902,102300,34542530,3235,3235,3235,3235,0
20240902,102200,34542530,3235,3235,3235,3235,0
20240902,102100,34542530,3235,3235,3240,3235,214
20240902,102000,33850190,3240,3240,3240,3240,431
20240902,101900,32453750,3240,3240,3240,3240,0
20240902,101800,32453750,3240,3240,3240,3240,69
20240902,101700,32230190,3240,3240,3240,3240,40
20240902,101600,32100590,3240,3240,3240,3240,1
20240902,101500,32097350,3230,3235,3240,3230,512
20240902,101400,30438540,3230,3230,3230,3230,1
20240902,101300,30435310,3235,3235,3235,3235,0
20240902,101200,30435310,3235,3235,3235,3235,130
20240902,101100,30014760,3235,3230,3235,3230,110
20240902,101000,29658960,3230,3230,3230,3230,0
20240902,100900,29658960,3230,3230,3230,3230,0
20240902,100800,29658960,3230,3230,3230,3230,0
20240902,100700,29658960,3230,3230,3230,3230,0
20240902,100600,29658960,3230,3230,3230,3230,1
20240902,100500,29655730,3240,3240,3240,3240,2
20240902,100400,29649250,3240,3240,3240,3240,1
20240902,100300,29646010,3240,3240,3240,3240,0
20240902,100200,29646010,3240,3240,3240,3240,0
20240902,100100,29646010,3240,3240,3240,3240,1
20240902,100000,29642770,3230,3230,3230,3230,0
20240902,095900,29642770,3230,3230,3230,3230,0
20240902,095800,29642770,3230,3230,3230,3230,0
20240902,095700,29642770,3230,3230,3230,3230,0
20240902,095600,29642770,3230,3230,3230,3230,150
20240902,095500,29158270,3230,3240,3240,3230,333
20240902,095400,28081005,3250,3250,3250,3250,10
20240902,095300,28048505,3235,3235,3235,3235,97
20240902,095200,27734710,3235,3235,3235,3235,1
20240902,095100,27731475,3240,3245,3245,3240,229
20240902,095000,26989505,3245,3245,3245,3245,0
20240902,094900,26989505,3245,3270,3270,3245,6
20240902,094800,26969910,3265,3265,3265,3265,51
20240902,094700,26803395,3265,3265,3265,3265,2
20240902,094600,26796865,3265,3265,3265,3265,11
20240902,094500,26760950,3240,3240,3240,3240,0
20240902,094400,26760950,3240,3240,3240,3240,10
20240902,094300,26728550,3240,3245,3245,3240,2
20240902,094200,26722065,3275,3275,3275,3275,0
20240902,094100,26722065,3275,3250,3275,3250,50
20240902,094000,26559020,3235,3235,3235,3235,0
20240902,093900,26559020,3235,3235,3235,3235,0
20240902,093800,26559020,3235,3235,3235,3235,0
20240902,093700,26559020,3235,3235,3235,3235,1
20240902,093600,26555785,3250,3250,3250,3250,1
20240902,093500,26552535,3235,3235,3235,3235,0
20240902,093400,26552535,3235,3235,3235,3235,0
20240902,093300,26552535,3235,3240,3240,3235,2
20240902,093200,26546060,3235,3235,3235,3235,0
20240902,093100,26546060,3235,3235,3235,3235,0
20240902,093000,26546060,3235,3235,3235,3235,1
20240902,092900,26542825,3245,3245,3245,3245,65
20240902,092800,26331900,3245,3245,3245,3245,35
20240902,092700,26218325,3245,3245,3245,3245,151
20240902,092600,25728330,3240,3240,3240,3240,1
20240902,092500,25725090,3245,3245,3245,3245,6
20240902,092400,25705620,3245,3230,3245,3230,2
20240902,092300,25699145,3230,3230,3230,3230,1371
20240902,092200,21270815,3255,3245,3255,3220,1115
20240902,092100,17663015,3245,3245,3245,3245,5
20240902,092000,17646790,3245,3245,3245,3245,0
20240902,091900,17646790,3245,3245,3245,3245,0
20240902,091800,17646790,3245,3245,3245,3245,0
20240902,091700,17646790,3245,3245,3245,3245,31
20240902,091600,17546195,3250,3270,3270,3250,80
20240902,091500,17285730,3270,3270,3270,3270,0
20240902,091400,17285730,3270,3270,3270,3270,1
20240902,091300,17282460,3270,3265,3270,3265,98
20240902,091200,16962365,3265,3255,3265,3250,53
20240902,091100,16789355,3260,3265,3265,3260,203
20240902,091000,16127570,3265,3265,3265,3265,0
20240902,090900,16127570,3265,3270,3270,3265,54
20240902,090800,15951255,3270,3270,3270,3270,50
20240902,090700,15787755,3265,3270,3270,3265,73
20240902,090600,15549310,3270,3270,3270,3270,50
20240902,090500,15385810,3270,3270,3270,3270,0
20240902,090400,15385810,3270,3280,3280,3270,341
20240902,090300,14267595,3280,3280,3280,3280,13
20240902,090200,14224955,3285,3290,3290,3285,303
20240902,090100,13229090,3295,3305,3305,3295,2335
20240902,090000,5524985,3305,3305,3305,3295,150