KissMeData/100660/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,200400,266401950,3860,3860,3860,3860,471
20240905,200300,266401950,3860,3860,3860,3860,0
20240905,200200,266401950,3860,3860,3860,3860,0
20240905,200100,266401950,3860,3860,3860,3860,0
20240905,200000,266401950,3860,3860,3860,3860,0
20240905,195900,266401950,3860,3860,3860,3860,0
20240905,195800,266401950,3860,3860,3860,3860,0
20240905,195700,266401950,3860,3860,3860,3860,0
20240905,195600,266401950,3860,3860,3860,3860,0
20240905,195500,266401950,3860,3860,3860,3860,0
20240905,195400,266401950,3860,3860,3860,3860,0
20240905,195300,266401950,3860,3860,3860,3860,0
20240905,195200,266401950,3860,3860,3860,3860,0
20240905,195100,266401950,3860,3860,3860,3860,0
20240905,195000,266401950,3860,3860,3860,3860,0
20240905,194900,266401950,3860,3860,3860,3860,0
20240905,194800,266401950,3860,3860,3860,3860,0
20240905,194700,266401950,3860,3860,3860,3860,0
20240905,194600,266401950,3860,3860,3860,3860,0
20240905,194500,266401950,3860,3860,3860,3860,0
20240905,194400,266401950,3860,3860,3860,3860,0
20240905,194300,266401950,3860,3860,3860,3860,0
20240905,194200,266401950,3860,3860,3860,3860,0
20240905,194100,266401950,3860,3860,3860,3860,0
20240905,194000,266401950,3860,3860,3860,3860,0
20240905,193900,266401950,3860,3860,3860,3860,0
20240905,193800,266401950,3860,3860,3860,3860,0
20240905,193700,266401950,3860,3860,3860,3860,0
20240905,193600,266401950,3860,3860,3860,3860,0
20240905,193500,266401950,3860,3860,3860,3860,0
20240905,193400,266401950,3860,3860,3860,3860,471
20240905,193300,266401950,3860,3860,3860,3860,0
20240905,193200,266401950,3860,3860,3860,3860,0
20240905,193100,266401950,3860,3860,3860,3860,0
20240905,193000,266401950,3860,3860,3860,3860,0
20240905,192900,266401950,3860,3860,3860,3860,0
20240905,192800,266401950,3860,3860,3860,3860,0
20240905,192700,266401950,3860,3860,3860,3860,0
20240905,192600,266401950,3860,3860,3860,3860,0
20240905,192500,266401950,3860,3860,3860,3860,0
20240905,192400,266401950,3860,3860,3860,3860,0
20240905,192300,266401950,3860,3860,3860,3860,0
20240905,192200,266401950,3860,3860,3860,3860,0
20240905,192100,266401950,3860,3860,3860,3860,0
20240905,192000,266401950,3860,3860,3860,3860,0
20240905,191900,266401950,3860,3860,3860,3860,0
20240905,191800,266401950,3860,3860,3860,3860,0
20240905,191700,266401950,3860,3860,3860,3860,0
20240905,191600,266401950,3860,3860,3860,3860,0
20240905,191500,266401950,3860,3860,3860,3860,0
20240905,191400,266401950,3860,3860,3860,3860,0
20240905,191300,266401950,3860,3860,3860,3860,0
20240905,191200,266401950,3860,3860,3860,3860,0
20240905,191100,266401950,3860,3860,3860,3860,0
20240905,191000,266401950,3860,3860,3860,3860,0
20240905,190900,266401950,3860,3860,3860,3860,0
20240905,190800,266401950,3860,3860,3860,3860,0
20240905,190700,266401950,3860,3860,3860,3860,0
20240905,190600,266401950,3860,3860,3860,3860,0
20240905,190500,266401950,3860,3860,3860,3860,0
20240905,190400,266401950,3860,3860,3860,3860,471
20240905,190300,266401950,3860,3860,3860,3860,0
20240905,190200,266401950,3860,3860,3860,3860,0
20240905,190100,266401950,3860,3860,3860,3860,0
20240905,190000,266401950,3860,3860,3860,3860,0
20240905,185900,266401950,3860,3860,3860,3860,0
20240905,185800,266401950,3860,3860,3860,3860,0
20240905,185700,266401950,3860,3860,3860,3860,0
20240905,185600,266401950,3860,3860,3860,3860,0
20240905,185500,266401950,3860,3860,3860,3860,0
20240905,185400,266401950,3860,3860,3860,3860,0
20240905,185300,266401950,3860,3860,3860,3860,0
20240905,185200,266401950,3860,3860,3860,3860,0
20240905,185100,266401950,3860,3860,3860,3860,0
20240905,185000,266401950,3860,3860,3860,3860,0
20240905,184900,266401950,3860,3860,3860,3860,0
20240905,184800,266401950,3860,3860,3860,3860,0
20240905,184700,266401950,3860,3860,3860,3860,0
20240905,184600,266401950,3860,3860,3860,3860,0
20240905,184500,266401950,3860,3860,3860,3860,0
20240905,184400,266401950,3860,3860,3860,3860,0
20240905,184300,266401950,3860,3860,3860,3860,0
20240905,184200,266401950,3860,3860,3860,3860,0
20240905,184100,266401950,3860,3860,3860,3860,0
20240905,184000,266401950,3860,3860,3860,3860,0
20240905,183900,266401950,3860,3860,3860,3860,0
20240905,183800,266401950,3860,3860,3860,3860,0
20240905,183700,266401950,3860,3860,3860,3860,0
20240905,183600,266401950,3860,3860,3860,3860,0
20240905,183500,266401950,3860,3860,3860,3860,0
20240905,183400,266401950,3860,3860,3860,3860,471
20240905,183300,266401950,3860,3860,3860,3860,0
20240905,183200,266401950,3860,3860,3860,3860,0
20240905,183100,266401950,3860,3860,3860,3860,0
20240905,183000,266401950,3860,3860,3860,3860,0
20240905,182900,266401950,3860,3860,3860,3860,0
20240905,182800,266401950,3860,3860,3860,3860,0
20240905,182700,266401950,3860,3860,3860,3860,0
20240905,182600,266401950,3860,3860,3860,3860,0
20240905,182500,266401950,3860,3860,3860,3860,0
20240905,182400,266401950,3860,3860,3860,3860,0
20240905,182300,266401950,3860,3860,3860,3860,0
20240905,182200,266401950,3860,3860,3860,3860,0
20240905,182100,266401950,3860,3860,3860,3860,0
20240905,182000,266401950,3860,3860,3860,3860,0
20240905,181900,266401950,3860,3860,3860,3860,0
20240905,181800,266401950,3860,3860,3860,3860,0
20240905,181700,266401950,3860,3860,3860,3860,0
20240905,181600,266401950,3860,3860,3860,3860,0
20240905,181500,266401950,3860,3860,3860,3860,0
20240905,181400,266401950,3860,3860,3860,3860,0
20240905,181300,266401950,3860,3860,3860,3860,0
20240905,181200,266401950,3860,3860,3860,3860,0
20240905,181100,266401950,3860,3860,3860,3860,0
20240905,181000,266401950,3860,3860,3860,3860,0
20240905,180900,266401950,3860,3860,3860,3860,0
20240905,180800,266401950,3860,3860,3860,3860,0
20240905,180700,266401950,3860,3860,3860,3860,0
20240905,180600,266401950,3860,3860,3860,3860,0
20240905,180500,266401950,3860,3860,3860,3860,0
20240905,180400,266401950,3860,3860,3860,3860,471
20240905,180300,266401950,3860,3860,3860,3860,0
20240905,180200,266401950,3860,3860,3860,3860,0
20240905,180100,266401950,3860,3860,3860,3860,0
20240905,180000,266401950,3860,3860,3860,3860,0
20240905,175900,266401950,3860,3860,3860,3860,0
20240905,175800,266401950,3860,3860,3860,3860,0
20240905,175700,266401950,3860,3860,3860,3860,0
20240905,175600,266401950,3860,3860,3860,3860,0
20240905,175500,266401950,3860,3860,3860,3860,0
20240905,175400,266401950,3860,3860,3860,3860,0
20240905,175300,266401950,3860,3860,3860,3860,0
20240905,175200,266401950,3860,3860,3860,3860,0
20240905,175100,266401950,3860,3860,3860,3860,0
20240905,175000,266401950,3860,3860,3860,3860,0
20240905,174900,266401950,3860,3860,3860,3860,0
20240905,174800,266401950,3860,3860,3860,3860,0
20240905,174700,266401950,3860,3860,3860,3860,0
20240905,174600,266401950,3860,3860,3860,3860,0
20240905,174500,266401950,3860,3860,3860,3860,0
20240905,174400,266401950,3860,3860,3860,3860,0
20240905,174300,266401950,3860,3860,3860,3860,0
20240905,174200,266401950,3860,3860,3860,3860,0
20240905,174100,266401950,3860,3860,3860,3860,0
20240905,174000,266401950,3860,3860,3860,3860,0
20240905,173900,266401950,3860,3860,3860,3860,0
20240905,173800,266401950,3860,3860,3860,3860,0
20240905,173700,266401950,3860,3860,3860,3860,0
20240905,173600,266401950,3860,3860,3860,3860,0
20240905,173500,266401950,3860,3860,3860,3860,0
20240905,173400,266401950,3860,3860,3860,3860,471
20240905,173300,266401950,3860,3860,3860,3860,0
20240905,173200,266401950,3860,3860,3860,3860,0
20240905,173100,266401950,3860,3860,3860,3860,0
20240905,173000,266401950,3860,3860,3860,3860,0
20240905,172900,266401950,3860,3860,3860,3860,0
20240905,172800,266401950,3860,3860,3860,3860,0
20240905,172700,266401950,3860,3860,3860,3860,0
20240905,172600,266401950,3860,3860,3860,3860,0
20240905,172500,266401950,3860,3860,3860,3860,0
20240905,172400,266401950,3860,3860,3860,3860,0
20240905,172300,266401950,3860,3860,3860,3860,0
20240905,172200,266401950,3860,3860,3860,3860,0
20240905,172100,266401950,3860,3860,3860,3860,0
20240905,172000,266401950,3860,3860,3860,3860,0
20240905,171900,266401950,3860,3860,3860,3860,0
20240905,171800,266401950,3860,3860,3860,3860,0
20240905,171700,266401950,3860,3860,3860,3860,0
20240905,171600,266401950,3860,3860,3860,3860,0
20240905,171500,266401950,3860,3860,3860,3860,0
20240905,171400,266401950,3860,3860,3860,3860,0
20240905,171300,266401950,3860,3860,3860,3860,0
20240905,171200,266401950,3860,3860,3860,3860,0
20240905,171100,266401950,3860,3860,3860,3860,0
20240905,171000,266401950,3860,3860,3860,3860,0
20240905,170900,266401950,3860,3860,3860,3860,0
20240905,170800,266401950,3860,3860,3860,3860,0
20240905,170700,266401950,3860,3860,3860,3860,0
20240905,170600,266401950,3860,3860,3860,3860,0
20240905,170500,266401950,3860,3860,3860,3860,0
20240905,170400,266401950,3860,3860,3860,3860,471
20240905,170300,266401950,3860,3860,3860,3860,0
20240905,170200,266401950,3860,3860,3860,3860,0
20240905,170100,266401950,3860,3860,3860,3860,0
20240905,170000,266401950,3860,3860,3860,3860,0
20240905,165900,266401950,3860,3860,3860,3860,0
20240905,165800,266401950,3860,3860,3860,3860,0
20240905,165700,266401950,3860,3860,3860,3860,0
20240905,165600,266401950,3860,3860,3860,3860,0
20240905,165500,266401950,3860,3860,3860,3860,0
20240905,165400,266401950,3860,3860,3860,3860,0
20240905,165300,266401950,3860,3860,3860,3860,0
20240905,165200,266401950,3860,3860,3860,3860,0
20240905,165100,266401950,3860,3860,3860,3860,0
20240905,165000,266401950,3860,3860,3860,3860,0
20240905,164900,266401950,3860,3860,3860,3860,0
20240905,164800,266401950,3860,3860,3860,3860,0
20240905,164700,266401950,3860,3860,3860,3860,0
20240905,164600,266401950,3860,3860,3860,3860,0
20240905,164500,266401950,3860,3860,3860,3860,0
20240905,164400,266401950,3860,3860,3860,3860,0
20240905,164300,266401950,3860,3860,3860,3860,0
20240905,164200,266401950,3860,3860,3860,3860,0
20240905,164100,266401950,3860,3860,3860,3860,0
20240905,164000,266401950,3860,3860,3860,3860,0
20240905,163900,266401950,3860,3860,3860,3860,0
20240905,163800,266401950,3860,3860,3860,3860,0
20240905,163700,266401950,3860,3860,3860,3860,0
20240905,163600,266401950,3860,3860,3860,3860,0
20240905,163500,266401950,3860,3860,3860,3860,0
20240905,163400,266401950,3860,3860,3860,3860,471
20240905,163300,266401950,3860,3860,3860,3860,0
20240905,163200,266401950,3860,3860,3860,3860,0
20240905,163100,266401950,3860,3860,3860,3860,0
20240905,163000,266401950,3860,3860,3860,3860,0
20240905,162900,266401950,3860,3860,3860,3860,0
20240905,162800,266401950,3860,3860,3860,3860,0
20240905,162700,266401950,3860,3860,3860,3860,0
20240905,162600,266401950,3860,3860,3860,3860,0
20240905,162500,266401950,3860,3860,3860,3860,0
20240905,162400,266401950,3860,3860,3860,3860,0
20240905,162300,266401950,3860,3860,3860,3860,0
20240905,162200,266401950,3860,3860,3860,3860,0
20240905,162100,266401950,3860,3860,3860,3860,0
20240905,162000,266401950,3860,3860,3860,3860,0
20240905,161900,266401950,3860,3860,3860,3860,0
20240905,161800,266401950,3860,3860,3860,3860,0
20240905,161700,266401950,3860,3860,3860,3860,0
20240905,161600,266401950,3860,3860,3860,3860,0
20240905,161500,266401950,3860,3860,3860,3860,0
20240905,161400,266401950,3860,3860,3860,3860,0
20240905,161300,266401950,3860,3860,3860,3860,0
20240905,161200,266401950,3860,3860,3860,3860,0
20240905,161100,266401950,3860,3860,3860,3860,0
20240905,161000,266401950,3860,3860,3860,3860,0
20240905,160900,266401950,3860,3860,3860,3860,0
20240905,160800,266401950,3860,3860,3860,3860,0
20240905,160700,266401950,3860,3860,3860,3860,0
20240905,160600,266401950,3860,3860,3860,3860,0
20240905,160500,266401950,3860,3860,3860,3860,0
20240905,160400,266401950,3860,3860,3860,3860,471
20240905,160300,266401950,3860,3860,3860,3860,0
20240905,160200,266401950,3860,3860,3860,3860,0
20240905,160100,266401950,3860,3860,3860,3860,0
20240905,160000,266401950,3860,3860,3860,3860,0
20240905,155900,266401950,3860,3860,3860,3860,0
20240905,155800,266401950,3860,3860,3860,3860,0
20240905,155700,266401950,3860,3860,3860,3860,0
20240905,155600,266401950,3860,3860,3860,3860,0
20240905,155500,266401950,3860,3860,3860,3860,0
20240905,155400,266401950,3860,3860,3860,3860,0
20240905,155300,266401950,3860,3860,3860,3860,0
20240905,155200,266401950,3860,3860,3860,3860,0
20240905,155100,266401950,3860,3860,3860,3860,0
20240905,155000,266401950,3860,3860,3860,3860,0
20240905,154900,266401950,3860,3860,3860,3860,0
20240905,154800,266401950,3860,3860,3860,3860,0
20240905,154700,266401950,3860,3860,3860,3860,0
20240905,154600,266401950,3860,3860,3860,3860,0
20240905,154500,266401950,3860,3860,3860,3860,0
20240905,154400,266401950,3860,3860,3860,3860,0
20240905,154300,266401950,3860,3860,3860,3860,0
20240905,154200,266401950,3860,3860,3860,3860,0
20240905,154100,266401950,3860,3860,3860,3860,0
20240905,154000,266401950,3860,3860,3860,3860,0
20240905,153900,266401950,3860,3860,3860,3860,0
20240905,153800,266401950,3860,3860,3860,3860,0
20240905,153700,266401950,3860,3860,3860,3860,0
20240905,153600,266401950,3860,3860,3860,3860,0
20240905,153500,266401950,3860,3860,3860,3860,0
20240905,153400,266401950,3860,3860,3860,3860,471
20240905,153300,266401950,3860,3860,3860,3860,0
20240905,153200,266401950,3860,3860,3860,3860,0
20240905,153100,266401950,3860,3860,3860,3860,0
20240905,153000,266401950,3860,3860,3860,3860,471
20240905,152900,264583890,3890,3890,3890,3890,0
20240905,152800,264583890,3890,3890,3890,3890,0
20240905,152700,264583890,3890,3890,3890,3890,0
20240905,152600,264583890,3890,3890,3890,3890,0
20240905,152500,264583890,3890,3890,3890,3890,0
20240905,152400,264583890,3890,3890,3890,3890,0
20240905,152300,264583890,3890,3890,3890,3890,0
20240905,152200,264583890,3890,3890,3890,3890,0
20240905,152100,264583890,3890,3890,3890,3890,0
20240905,152000,264583890,3890,3890,3890,3890,0
20240905,151900,264583890,3890,3860,3890,3860,895
20240905,151800,261129160,3870,3870,3870,3870,23
20240905,151700,261040150,3870,3870,3870,3870,0
20240905,151600,261040150,3870,3870,3870,3870,0
20240905,151500,261040150,3870,3870,3870,3870,150
20240905,151400,260459650,3860,3860,3860,3860,0
20240905,151300,260459650,3860,3860,3860,3860,616
20240905,151200,258081890,3890,3890,3890,3890,2
20240905,151100,258074110,3890,3885,3890,3885,67
20240905,151000,257813600,3870,3870,3870,3870,8
20240905,150900,257782640,3860,3860,3870,3860,353
20240905,150800,256419930,3860,3860,3860,3860,20
20240905,150700,256342730,3865,3865,3865,3865,136
20240905,150600,255817090,3865,3865,3865,3865,0
20240905,150500,255817090,3865,3865,3865,3865,0
20240905,150400,255817090,3865,3865,3865,3865,0
20240905,150300,255817090,3865,3865,3865,3865,0
20240905,150200,255817090,3865,3865,3865,3865,575
20240905,150100,253594715,3865,3855,3865,3850,874
20240905,150000,250223320,3865,3865,3865,3865,0
20240905,145900,250223320,3865,3865,3865,3865,0
20240905,145800,250223320,3865,3865,3865,3865,0
20240905,145700,250223320,3865,3850,3865,3850,1030
20240905,145600,246250065,3865,3865,3865,3865,0
20240905,145500,246250065,3865,3865,3865,3865,29
20240905,145400,246137980,3860,3860,3860,3860,1
20240905,145300,246134120,3865,3865,3865,3865,0
20240905,145200,246134120,3865,3865,3865,3865,0
20240905,145100,246134120,3865,3865,3865,3865,0
20240905,145000,246134120,3865,3865,3865,3865,200
20240905,144900,245361120,3865,3855,3865,3855,152
20240905,144800,244774440,3865,3855,3865,3855,212
20240905,144700,243956120,3865,3855,3865,3855,426
20240905,144600,242311760,3865,3865,3865,3865,0
20240905,144500,242311760,3865,3865,3865,3865,0
20240905,144400,242311760,3865,3865,3865,3865,526
20240905,144300,240278770,3865,3855,3865,3850,29
20240905,144200,240166730,3865,3865,3865,3865,0
20240905,144100,240166730,3865,3865,3865,3865,0
20240905,144000,240166730,3865,3865,3865,3865,0
20240905,143900,240166730,3865,3865,3865,3865,0
20240905,143800,240166730,3865,3865,3865,3865,0
20240905,143700,240166730,3865,3865,3865,3865,0
20240905,143600,240166730,3865,3865,3865,3865,0
20240905,143500,240166730,3865,3860,3865,3860,500
20240905,143400,238234485,3855,3855,3855,3855,250
20240905,143300,237270735,3850,3850,3850,3850,0
20240905,143200,237270735,3850,3850,3850,3850,0
20240905,143100,237270735,3850,3850,3850,3850,0
20240905,143000,237270735,3850,3850,3850,3850,100
20240905,142900,236885735,3830,3830,3830,3830,0
20240905,142800,236885735,3830,3830,3830,3830,0
20240905,142700,236885735,3830,3830,3830,3830,0
20240905,142600,236885735,3830,3830,3830,3830,0
20240905,142500,236885735,3830,3830,3830,3830,0
20240905,142400,236885735,3830,3830,3830,3830,0
20240905,142300,236885735,3830,3830,3830,3830,0
20240905,142200,236885735,3830,3830,3830,3830,1
20240905,142100,236881905,3860,3830,3860,3830,701
20240905,142000,234181495,3840,3840,3840,3840,200
20240905,141900,233413495,3830,3830,3830,3830,0
20240905,141800,233413495,3830,3830,3830,3830,0
20240905,141700,233413495,3830,3830,3830,3830,724
20240905,141600,230640575,3830,3830,3830,3830,5
20240905,141500,230621425,3805,3805,3805,3805,0
20240905,141400,230621425,3805,3805,3805,3805,0
20240905,141300,230621425,3805,3805,3805,3805,0
20240905,141200,230621425,3805,3805,3805,3805,0
20240905,141100,230621425,3805,3805,3805,3805,0
20240905,141000,230621425,3805,3805,3805,3805,0
20240905,140900,230621425,3805,3805,3805,3805,400
20240905,140800,229099425,3810,3810,3810,3810,1195
20240905,140700,224546475,3810,3810,3810,3810,112
20240905,140600,224119755,3810,3815,3815,3810,1800
20240905,140500,217259145,3825,3825,3825,3825,0
20240905,140400,217259145,3825,3825,3825,3825,0
20240905,140300,217259145,3825,3825,3825,3825,0
20240905,140200,217259145,3825,3820,3825,3820,1011
20240905,140100,213396125,3820,3820,3820,3820,160
20240905,140000,212784925,3820,3820,3820,3820,500
20240905,135900,210874925,3825,3825,3825,3825,0
20240905,135800,210874925,3825,3825,3825,3825,0
20240905,135700,210874925,3825,3825,3825,3825,0
20240905,135600,210874925,3825,3825,3825,3825,0
20240905,135500,210874925,3825,3825,3825,3825,0
20240905,135400,210874925,3825,3825,3825,3825,0
20240905,135300,210874925,3825,3825,3825,3825,0
20240905,135200,210874925,3825,3825,3825,3825,14
20240905,135100,210821375,3825,3825,3825,3825,0
20240905,135000,210821375,3825,3825,3825,3825,133
20240905,134900,210312650,3825,3825,3825,3825,0
20240905,134800,210312650,3825,3825,3825,3825,0
20240905,134700,210312650,3825,3825,3825,3825,1
20240905,134600,210308825,3820,3820,3820,3820,0
20240905,134500,210308825,3820,3820,3820,3820,0
20240905,134400,210308825,3820,3820,3820,3820,0
20240905,134300,210308825,3820,3820,3820,3820,0
20240905,134200,210308825,3820,3820,3820,3820,0
20240905,134100,210308825,3820,3820,3820,3820,0
20240905,134000,210308825,3820,3820,3820,3820,0
20240905,133900,210308825,3820,3820,3820,3815,800
20240905,133800,207255325,3825,3825,3825,3825,0
20240905,133700,207255325,3825,3825,3825,3825,0
20240905,133600,207255325,3825,3825,3825,3825,0
20240905,133500,207255325,3825,3825,3825,3825,0
20240905,133400,207255325,3825,3825,3825,3825,0
20240905,133300,207255325,3825,3825,3825,3825,101
20240905,133200,206869000,3855,3855,3855,3855,0
20240905,133100,206869000,3855,3855,3855,3855,0
20240905,133000,206869000,3855,3855,3855,3855,1
20240905,132900,206865145,3820,3835,3840,3820,688
20240905,132800,204228605,3815,3815,3815,3815,0
20240905,132700,204228605,3815,3815,3815,3815,5
20240905,132600,204209530,3825,3825,3825,3825,0
20240905,132500,204209530,3825,3825,3825,3825,0
20240905,132400,204209530,3825,3825,3825,3825,48
20240905,132300,204025930,3835,3835,3835,3835,0
20240905,132200,204025930,3835,3835,3835,3835,0
20240905,132100,204025930,3835,3830,3835,3830,162
20240905,132000,203404970,3825,3825,3825,3825,10
20240905,131900,203366720,3825,3825,3825,3825,0
20240905,131800,203366720,3825,3825,3825,3825,0
20240905,131700,203366720,3825,3825,3825,3825,0
20240905,131600,203366720,3825,3825,3825,3825,84
20240905,131500,203045420,3810,3810,3810,3810,0
20240905,131400,203045420,3810,3810,3810,3810,0
20240905,131300,203045420,3810,3810,3810,3810,0
20240905,131200,203045420,3810,3810,3810,3810,30
20240905,131100,202931120,3810,3810,3810,3810,1
20240905,131000,202927310,3820,3820,3820,3820,150
20240905,130900,202354310,3820,3810,3820,3810,847
20240905,130800,199119770,3815,3815,3815,3815,0
20240905,130700,199119770,3815,3815,3815,3815,0
20240905,130600,199119770,3815,3815,3815,3815,0
20240905,130500,199119770,3815,3815,3815,3815,0
20240905,130400,199119770,3815,3810,3815,3810,1072
20240905,130300,195033950,3810,3810,3810,3810,0
20240905,130200,195033950,3810,3810,3810,3810,300
20240905,130100,193890950,3800,3805,3805,3800,368
20240905,130000,192492545,3805,3815,3815,3805,2401
20240905,125900,183341590,3810,3810,3810,3810,0
20240905,125800,183341590,3810,3810,3810,3810,0
20240905,125700,183341590,3810,3810,3810,3810,1
20240905,125600,183337780,3815,3820,3820,3815,1849
20240905,125500,176279715,3825,3825,3825,3825,500
20240905,125400,174367215,3820,3820,3820,3820,2
20240905,125300,174359575,3820,3820,3820,3820,8
20240905,125200,174329015,3820,3820,3825,3820,1400
20240905,125100,168981010,3820,3835,3835,3820,582
20240905,125000,166757075,3825,3825,3825,3825,1753
20240905,124900,160051850,3830,3830,3830,3830,170
20240905,124800,159400750,3830,3830,3830,3830,100
20240905,124700,159017750,3830,3830,3830,3830,10
20240905,124600,158979450,3830,3830,3830,3830,404
20240905,124500,157432130,3830,3830,3830,3830,100
20240905,124400,157049130,3825,3825,3825,3825,0
20240905,124300,157049130,3825,3825,3825,3825,0
20240905,124200,157049130,3825,3830,3830,3825,1011
20240905,124100,153180555,3830,3830,3830,3830,0
20240905,124000,153180555,3830,3830,3830,3830,20
20240905,123900,153103955,3830,3830,3830,3830,1274
20240905,123800,148224535,3850,3850,3850,3850,50
20240905,123700,148032035,3835,3835,3835,3835,1170
20240905,123600,143545085,3835,3835,3835,3835,0
20240905,123500,143545085,3835,3835,3835,3835,0
20240905,123400,143545085,3835,3835,3835,3835,0
20240905,123300,143545085,3835,3835,3835,3835,0
20240905,123200,143545085,3835,3835,3835,3835,100
20240905,123100,143161585,3830,3830,3830,3830,10
20240905,123000,143123285,3830,3830,3830,3830,1000
20240905,122900,139293285,3855,3855,3855,3855,258
20240905,122800,138298695,3835,3835,3835,3835,0
20240905,122700,138298695,3835,3840,3840,3835,3661
20240905,122600,124254800,3835,3865,3865,3835,2699
20240905,122500,113880335,3865,3865,3865,3865,0
20240905,122400,113880335,3865,3865,3865,3865,5
20240905,122300,113861010,3870,3870,3870,3870,67
20240905,122200,113601720,3895,3895,3895,3895,0
20240905,122100,113601720,3895,3895,3895,3895,10
20240905,122000,113562770,3895,3895,3895,3895,0
20240905,121900,113562770,3895,3895,3895,3895,0
20240905,121800,113562770,3895,3895,3895,3895,0
20240905,121700,113562770,3895,3895,3895,3895,0
20240905,121600,113562770,3895,3895,3895,3895,0
20240905,121500,113562770,3895,3895,3895,3895,0
20240905,121400,113562770,3895,3895,3895,3895,0
20240905,121300,113562770,3895,3895,3895,3895,0
20240905,121200,113562770,3895,3895,3895,3895,0
20240905,121100,113562770,3895,3895,3895,3895,0
20240905,121000,113562770,3895,3895,3895,3895,0
20240905,120900,113562770,3895,3895,3895,3895,0
20240905,120800,113562770,3895,3895,3895,3895,0
20240905,120700,113562770,3895,3895,3895,3895,0
20240905,120600,113562770,3895,3895,3895,3895,772
20240905,120500,110555830,3895,3895,3895,3895,0
20240905,120400,110555830,3895,3895,3895,3895,0
20240905,120300,110555830,3895,3895,3895,3895,0
20240905,120200,110555830,3895,3880,3895,3880,100
20240905,120100,110166645,3860,3860,3860,3860,0
20240905,120000,110166645,3860,3860,3860,3860,30
20240905,115900,110050845,3850,3850,3850,3850,0
20240905,115800,110050845,3850,3850,3850,3850,0
20240905,115700,110050845,3850,3870,3870,3850,900
20240905,115600,106580385,3900,3895,3900,3895,200
20240905,115500,105800530,3870,3870,3870,3870,201
20240905,115400,105022660,3895,3885,3895,3885,1002
20240905,115300,101122240,3890,3890,3890,3890,0
20240905,115200,101122240,3890,3890,3890,3890,51
20240905,115100,100923850,3890,3890,3890,3890,0
20240905,115000,100923850,3890,3890,3890,3890,3
20240905,114900,100912180,3865,3865,3865,3865,376
20240905,114800,99458940,3865,3865,3865,3865,0
20240905,114700,99458940,3865,3865,3865,3865,0
20240905,114600,99458940,3865,3865,3865,3865,0
20240905,114500,99458940,3865,3865,3865,3865,0
20240905,114400,99458940,3865,3865,3865,3865,500
20240905,114300,97526440,3865,3865,3865,3865,0
20240905,114200,97526440,3865,3865,3865,3865,0
20240905,114100,97526440,3865,3865,3865,3865,100
20240905,114000,97139940,3890,3890,3890,3890,100
20240905,113900,96750940,3900,3900,3900,3900,0
20240905,113800,96750940,3900,3900,3900,3900,0
20240905,113700,96750940,3900,3900,3900,3900,10
20240905,113600,96711940,3900,3900,3900,3900,50
20240905,113500,96516940,3900,3900,3900,3900,250
20240905,113400,95541940,3880,3880,3880,3880,0
20240905,113300,95541940,3880,3875,3880,3875,261
20240905,113200,94530065,3865,3860,3865,3860,301
20240905,113100,93366950,3850,3850,3850,3850,0
20240905,113000,93366950,3850,3850,3850,3850,0
20240905,112900,93366950,3850,3850,3850,3850,100
20240905,112800,92981950,3850,3850,3850,3850,500
20240905,112700,91056950,3860,3860,3860,3860,0
20240905,112600,91056950,3860,3860,3860,3860,0
20240905,112500,91056950,3860,3860,3860,3860,350
20240905,112400,89705950,3860,3860,3860,3860,0
20240905,112300,89705950,3860,3855,3860,3855,521
20240905,112200,87694920,3855,3855,3855,3855,353
20240905,112100,86334105,3850,3850,3850,3845,1024
20240905,112000,82396705,3850,3850,3850,3850,100
20240905,111900,82011705,3850,3850,3850,3850,221
20240905,111800,81160855,3855,3855,3855,3855,648
20240905,111700,78662815,3855,3855,3855,3855,599
20240905,111600,76353670,3860,3865,3865,3860,599
20240905,111500,74039035,3865,3865,3865,3865,250
20240905,111400,73072785,3875,3875,3875,3875,0
20240905,111300,73072785,3875,3875,3875,3875,0
20240905,111200,73072785,3875,3875,3875,3875,1
20240905,111100,73068910,3870,3870,3870,3870,97
20240905,111000,72693520,3880,3880,3880,3880,3
20240905,110900,72681880,3860,3865,3865,3860,104
20240905,110800,72279925,3875,3875,3875,3875,828
20240905,110700,69071425,3880,3875,3880,3875,550
20240905,110600,66939925,3875,3875,3875,3855,1642
20240905,110500,60598370,3895,3895,3895,3875,835
20240905,110400,57354175,3900,3910,3910,3900,1092
20240905,110300,53093420,3910,3910,3910,3910,0
20240905,110200,53093420,3910,3910,3910,3910,0
20240905,110100,53093420,3910,3910,3910,3910,0
20240905,110000,53093420,3910,3910,3910,3910,0
20240905,105900,53093420,3910,3915,3915,3910,227
20240905,105800,52205715,3915,3910,3915,3910,523
20240905,105700,50158420,3905,3920,3920,3905,2205
20240905,105600,41531925,3920,3920,3920,3920,100
20240905,105500,41139925,3920,3925,3925,3920,968
20240905,105400,37340865,3945,3945,3945,3945,0
20240905,105300,37340865,3945,3945,3945,3945,0
20240905,105200,37340865,3945,3945,3945,3945,51
20240905,105100,37139670,3945,3945,3945,3945,0
20240905,105000,37139670,3945,3945,3945,3945,1
20240905,104900,37135725,3930,3930,3930,3930,10
20240905,104800,37096425,3945,3945,3945,3945,3
20240905,104700,37084590,3925,3925,3925,3925,0
20240905,104600,37084590,3925,3925,3925,3925,0
20240905,104500,37084590,3925,3930,3930,3925,811
20240905,104400,33900165,3935,3935,3935,3935,27
20240905,104300,33793920,3960,3960,3960,3960,0
20240905,104200,33793920,3960,3960,3960,3960,0
20240905,104100,33793920,3960,3960,3960,3960,0
20240905,104000,33793920,3960,3960,3960,3960,0
20240905,103900,33793920,3960,3960,3960,3960,0
20240905,103800,33793920,3960,3960,3960,3960,0
20240905,103700,33793920,3960,3960,3960,3960,0
20240905,103600,33793920,3960,3960,3960,3960,3
20240905,103500,33782040,3930,3930,3930,3930,0
20240905,103400,33782040,3930,3930,3930,3930,0
20240905,103300,33782040,3930,3930,3930,3930,0
20240905,103200,33782040,3930,3930,3930,3930,0
20240905,103100,33782040,3930,3930,3930,3930,0
20240905,103000,33782040,3930,3930,3930,3930,518
20240905,102900,31746300,3905,3905,3905,3905,0
20240905,102800,31746300,3905,3930,3930,3905,254
20240905,102700,30753215,3930,3945,3945,3930,1502
20240905,102600,24846805,3955,3955,3955,3955,2
20240905,102500,24838895,3955,3955,3955,3955,0
20240905,102400,24838895,3955,3955,3955,3955,0
20240905,102300,24838895,3955,3955,3955,3955,0
20240905,102200,24838895,3955,3955,3955,3955,0
20240905,102100,24838895,3955,3955,3955,3955,3
20240905,102000,24827030,3950,3955,3955,3950,517
20240905,101900,22784085,3955,3955,3955,3955,0
20240905,101800,22784085,3955,3955,3955,3955,1
20240905,101700,22780130,3955,3955,3955,3955,640
20240905,101600,20248930,3960,3960,3960,3960,0
20240905,101500,20248930,3960,3960,3960,3960,147
20240905,101400,19666810,3970,3970,3970,3970,0
20240905,101300,19666810,3970,3970,3970,3970,0
20240905,101200,19666810,3970,3970,3970,3970,0
20240905,101100,19666810,3970,3970,3970,3970,0
20240905,101000,19666810,3970,3970,3970,3970,210
20240905,100900,18833110,3970,3970,3970,3970,0
20240905,100800,18833110,3970,3970,3970,3970,0
20240905,100700,18833110,3970,3970,3970,3970,0
20240905,100600,18833110,3970,3970,3970,3970,0
20240905,100500,18833110,3970,3970,3970,3970,20
20240905,100400,18753710,3955,3955,3955,3955,0
20240905,100300,18753710,3955,3955,3955,3955,0
20240905,100200,18753710,3955,3955,3955,3955,15
20240905,100100,18694385,3955,3955,3955,3955,0
20240905,100000,18694385,3955,3955,3955,3955,0
20240905,095900,18694385,3955,3955,3955,3955,1
20240905,095800,18690430,3960,3960,3960,3960,0
20240905,095700,18690430,3960,3960,3960,3960,0
20240905,095600,18690430,3960,3960,3960,3960,138
20240905,095500,18143950,3965,3965,3965,3965,10
20240905,095400,18104300,3970,3970,3970,3970,0
20240905,095300,18104300,3970,3970,3970,3970,5
20240905,095200,18084450,3965,3965,3965,3965,0
20240905,095100,18084450,3965,3965,3965,3965,1
20240905,095000,18080485,3965,3965,3965,3965,0
20240905,094900,18080485,3965,3965,3965,3965,0
20240905,094800,18080485,3965,3965,3965,3965,0
20240905,094700,18080485,3965,3965,3965,3965,5
20240905,094600,18060660,3960,3960,3960,3960,65
20240905,094500,17803260,3965,3965,3965,3965,4
20240905,094400,17787400,3965,3965,3965,3965,0
20240905,094300,17787400,3965,3965,3965,3965,0
20240905,094200,17787400,3965,3965,3965,3965,0
20240905,094100,17787400,3965,3975,3975,3965,961
20240905,094000,13967435,3990,3975,3990,3975,734
20240905,093900,11047570,3975,3975,3975,3975,300
20240905,093800,9855070,3975,3975,3975,3975,3
20240905,093700,9843145,3965,3965,3965,3965,44
20240905,093600,9668685,3970,3970,3970,3970,0
20240905,093500,9668685,3970,3970,3970,3970,27
20240905,093400,9561495,3970,3970,3970,3970,4
20240905,093300,9545615,3970,3970,3970,3970,96
20240905,093200,9164495,3965,3965,3965,3965,1
20240905,093100,9160530,3980,3980,3980,3980,0
20240905,093000,9160530,3980,3980,3980,3980,0
20240905,092900,9160530,3980,3980,3980,3980,0
20240905,092800,9160530,3980,3980,3980,3980,69
20240905,092700,8885910,3960,3960,3960,3960,0
20240905,092600,8885910,3960,3960,3960,3960,0
20240905,092500,8885910,3960,3960,3960,3960,0
20240905,092400,8885910,3960,3960,3960,3960,29
20240905,092300,8771070,3960,3960,3960,3960,215
20240905,092200,7919670,3960,3960,3960,3960,0
20240905,092100,7919670,3960,3960,3960,3960,0
20240905,092000,7919670,3960,3960,3960,3960,0
20240905,091900,7919670,3960,3960,3960,3960,0
20240905,091800,7919670,3960,3960,3960,3960,300
20240905,091700,6731670,3980,3980,3980,3980,0
20240905,091600,6731670,3980,3980,3980,3980,0
20240905,091500,6731670,3980,3980,3980,3980,100
20240905,091400,6333670,3980,3980,3980,3980,350
20240905,091300,4940670,3980,3980,3980,3980,0
20240905,091200,4940670,3980,3980,3980,3980,0
20240905,091100,4940670,3980,3980,3980,3980,1
20240905,091000,4936690,3980,3980,3980,3980,55
20240905,090900,4717790,3955,3955,3955,3955,0
20240905,090800,4717790,3955,3955,3955,3955,0
20240905,090700,4717790,3955,3955,3955,3955,713
20240905,090600,1897875,3955,3955,3955,3955,0
20240905,090500,1897875,3955,3955,3955,3955,0
20240905,090400,1897875,3955,3980,3980,3955,140
20240905,090300,1340750,3980,3980,3980,3980,0
20240905,090200,1340750,3980,3950,3980,3950,27
20240905,090100,1233800,3980,3980,3980,3980,10
20240905,090000,1194000,3980,3980,3980,3980,300