KissMeData/036620/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,191800,744588745,3130,3130,3130,3130,2514
20240911,191700,744588745,3130,3130,3130,3130,0
20240911,191600,744588745,3130,3130,3130,3130,0
20240911,191500,744588745,3130,3130,3130,3130,0
20240911,191400,744588745,3130,3130,3130,3130,0
20240911,191300,744588745,3130,3130,3130,3130,0
20240911,191200,744588745,3130,3130,3130,3130,0
20240911,191100,744588745,3130,3130,3130,3130,0
20240911,191000,744588745,3130,3130,3130,3130,0
20240911,190900,744588745,3130,3130,3130,3130,0
20240911,190800,744588745,3130,3130,3130,3130,0
20240911,190700,744588745,3130,3130,3130,3130,0
20240911,190600,744588745,3130,3130,3130,3130,0
20240911,190500,744588745,3130,3130,3130,3130,0
20240911,190400,744588745,3130,3130,3130,3130,0
20240911,190300,744588745,3130,3130,3130,3130,0
20240911,190200,744588745,3130,3130,3130,3130,0
20240911,190100,744588745,3130,3130,3130,3130,0
20240911,190000,744588745,3130,3130,3130,3130,0
20240911,185900,744588745,3130,3130,3130,3130,0
20240911,185800,744588745,3130,3130,3130,3130,0
20240911,185700,744588745,3130,3130,3130,3130,0
20240911,185600,744588745,3130,3130,3130,3130,0
20240911,185500,744588745,3130,3130,3130,3130,0
20240911,185400,744588745,3130,3130,3130,3130,0
20240911,185300,744588745,3130,3130,3130,3130,0
20240911,185200,744588745,3130,3130,3130,3130,0
20240911,185100,744588745,3130,3130,3130,3130,0
20240911,185000,744588745,3130,3130,3130,3130,0
20240911,184900,744588745,3130,3130,3130,3130,0
20240911,184800,744588745,3130,3130,3130,3130,2514
20240911,184700,744588745,3130,3130,3130,3130,0
20240911,184600,744588745,3130,3130,3130,3130,0
20240911,184500,744588745,3130,3130,3130,3130,0
20240911,184400,744588745,3130,3130,3130,3130,0
20240911,184300,744588745,3130,3130,3130,3130,0
20240911,184200,744588745,3130,3130,3130,3130,0
20240911,184100,744588745,3130,3130,3130,3130,0
20240911,184000,744588745,3130,3130,3130,3130,0
20240911,183900,744588745,3130,3130,3130,3130,0
20240911,183800,744588745,3130,3130,3130,3130,0
20240911,183700,744588745,3130,3130,3130,3130,0
20240911,183600,744588745,3130,3130,3130,3130,0
20240911,183500,744588745,3130,3130,3130,3130,0
20240911,183400,744588745,3130,3130,3130,3130,0
20240911,183300,744588745,3130,3130,3130,3130,0
20240911,183200,744588745,3130,3130,3130,3130,0
20240911,183100,744588745,3130,3130,3130,3130,0
20240911,183000,744588745,3130,3130,3130,3130,0
20240911,182900,744588745,3130,3130,3130,3130,0
20240911,182800,744588745,3130,3130,3130,3130,0
20240911,182700,744588745,3130,3130,3130,3130,0
20240911,182600,744588745,3130,3130,3130,3130,0
20240911,182500,744588745,3130,3130,3130,3130,0
20240911,182400,744588745,3130,3130,3130,3130,0
20240911,182300,744588745,3130,3130,3130,3130,0
20240911,182200,744588745,3130,3130,3130,3130,0
20240911,182100,744588745,3130,3130,3130,3130,0
20240911,182000,744588745,3130,3130,3130,3130,0
20240911,181900,744588745,3130,3130,3130,3130,0
20240911,181800,744588745,3130,3130,3130,3130,2514
20240911,181700,744588745,3130,3130,3130,3130,0
20240911,181600,744588745,3130,3130,3130,3130,0
20240911,181500,744588745,3130,3130,3130,3130,0
20240911,181400,744588745,3130,3130,3130,3130,0
20240911,181300,744588745,3130,3130,3130,3130,0
20240911,181200,744588745,3130,3130,3130,3130,0
20240911,181100,744588745,3130,3130,3130,3130,0
20240911,181000,744588745,3130,3130,3130,3130,0
20240911,180900,744588745,3130,3130,3130,3130,0
20240911,180800,744588745,3130,3130,3130,3130,0
20240911,180700,744588745,3130,3130,3130,3130,0
20240911,180600,744588745,3130,3130,3130,3130,0
20240911,180500,744588745,3130,3130,3130,3130,0
20240911,180400,744588745,3130,3130,3130,3130,0
20240911,180300,744588745,3130,3130,3130,3130,0
20240911,180200,744588745,3130,3130,3130,3130,0
20240911,180100,744588745,3130,3130,3130,3130,0
20240911,180000,744588745,3130,3130,3130,3130,0
20240911,175900,744588745,3130,3130,3130,3130,0
20240911,175800,744588745,3130,3130,3130,3130,0
20240911,175700,744588745,3130,3130,3130,3130,0
20240911,175600,744588745,3130,3130,3130,3130,0
20240911,175500,744588745,3130,3130,3130,3130,0
20240911,175400,744588745,3130,3130,3130,3130,0
20240911,175300,744588745,3130,3130,3130,3130,0
20240911,175200,744588745,3130,3130,3130,3130,0
20240911,175100,744588745,3130,3130,3130,3130,0
20240911,175000,744588745,3130,3130,3130,3130,0
20240911,174900,744588745,3130,3130,3130,3130,0
20240911,174800,744588745,3130,3130,3130,3130,2514
20240911,174700,744588745,3130,3130,3130,3130,0
20240911,174600,744588745,3130,3130,3130,3130,0
20240911,174500,744588745,3130,3130,3130,3130,0
20240911,174400,744588745,3130,3130,3130,3130,0
20240911,174300,744588745,3130,3130,3130,3130,0
20240911,174200,744588745,3130,3130,3130,3130,0
20240911,174100,744588745,3130,3130,3130,3130,0
20240911,174000,744588745,3130,3130,3130,3130,0
20240911,173900,744588745,3130,3130,3130,3130,0
20240911,173800,744588745,3130,3130,3130,3130,0
20240911,173700,744588745,3130,3130,3130,3130,0
20240911,173600,744588745,3130,3130,3130,3130,0
20240911,173500,744588745,3130,3130,3130,3130,0
20240911,173400,744588745,3130,3130,3130,3130,0
20240911,173300,744588745,3130,3130,3130,3130,0
20240911,173200,744588745,3130,3130,3130,3130,0
20240911,173100,744588745,3130,3130,3130,3130,0
20240911,173000,744588745,3130,3130,3130,3130,0
20240911,172900,744588745,3130,3130,3130,3130,0
20240911,172800,744588745,3130,3130,3130,3130,0
20240911,172700,744588745,3130,3130,3130,3130,0
20240911,172600,744588745,3130,3130,3130,3130,0
20240911,172500,744588745,3130,3130,3130,3130,0
20240911,172400,744588745,3130,3130,3130,3130,0
20240911,172300,744588745,3130,3130,3130,3130,0
20240911,172200,744588745,3130,3130,3130,3130,0
20240911,172100,744588745,3130,3130,3130,3130,0
20240911,172000,744588745,3130,3130,3130,3130,0
20240911,171900,744588745,3130,3130,3130,3130,0
20240911,171800,744588745,3130,3130,3130,3130,2514
20240911,171700,744588745,3130,3130,3130,3130,0
20240911,171600,744588745,3130,3130,3130,3130,0
20240911,171500,744588745,3130,3130,3130,3130,0
20240911,171400,744588745,3130,3130,3130,3130,0
20240911,171300,744588745,3130,3130,3130,3130,0
20240911,171200,744588745,3130,3130,3130,3130,0
20240911,171100,744588745,3130,3130,3130,3130,0
20240911,171000,744588745,3130,3130,3130,3130,0
20240911,170900,744588745,3130,3130,3130,3130,0
20240911,170800,744588745,3130,3130,3130,3130,0
20240911,170700,744588745,3130,3130,3130,3130,0
20240911,170600,744588745,3130,3130,3130,3130,0
20240911,170500,744588745,3130,3130,3130,3130,0
20240911,170400,744588745,3130,3130,3130,3130,0
20240911,170300,744588745,3130,3130,3130,3130,0
20240911,170200,744588745,3130,3130,3130,3130,0
20240911,170100,744588745,3130,3130,3130,3130,0
20240911,170000,744588745,3130,3130,3130,3130,0
20240911,165900,744588745,3130,3130,3130,3130,0
20240911,165800,744588745,3130,3130,3130,3130,0
20240911,165700,744588745,3130,3130,3130,3130,0
20240911,165600,744588745,3130,3130,3130,3130,0
20240911,165500,744588745,3130,3130,3130,3130,0
20240911,165400,744588745,3130,3130,3130,3130,0
20240911,165300,744588745,3130,3130,3130,3130,0
20240911,165200,744588745,3130,3130,3130,3130,0
20240911,165100,744588745,3130,3130,3130,3130,0
20240911,165000,744588745,3130,3130,3130,3130,0
20240911,164900,744588745,3130,3130,3130,3130,0
20240911,164800,744588745,3130,3130,3130,3130,2514
20240911,164700,744588745,3130,3130,3130,3130,0
20240911,164600,744588745,3130,3130,3130,3130,0
20240911,164500,744588745,3130,3130,3130,3130,0
20240911,164400,744588745,3130,3130,3130,3130,0
20240911,164300,744588745,3130,3130,3130,3130,0
20240911,164200,744588745,3130,3130,3130,3130,0
20240911,164100,744588745,3130,3130,3130,3130,0
20240911,164000,744588745,3130,3130,3130,3130,0
20240911,163900,744588745,3130,3130,3130,3130,0
20240911,163800,744588745,3130,3130,3130,3130,0
20240911,163700,744588745,3130,3130,3130,3130,0
20240911,163600,744588745,3130,3130,3130,3130,0
20240911,163500,744588745,3130,3130,3130,3130,0
20240911,163400,744588745,3130,3130,3130,3130,0
20240911,163300,744588745,3130,3130,3130,3130,0
20240911,163200,744588745,3130,3130,3130,3130,0
20240911,163100,744588745,3130,3130,3130,3130,0
20240911,163000,744588745,3130,3130,3130,3130,0
20240911,162900,744588745,3130,3130,3130,3130,0
20240911,162800,744588745,3130,3130,3130,3130,0
20240911,162700,744588745,3130,3130,3130,3130,0
20240911,162600,744588745,3130,3130,3130,3130,0
20240911,162500,744588745,3130,3130,3130,3130,0
20240911,162400,744588745,3130,3130,3130,3130,0
20240911,162300,744588745,3130,3130,3130,3130,0
20240911,162200,744588745,3130,3130,3130,3130,0
20240911,162100,744588745,3130,3130,3130,3130,0
20240911,162000,744588745,3130,3130,3130,3130,0
20240911,161900,744588745,3130,3130,3130,3130,0
20240911,161800,744588745,3130,3130,3130,3130,2514
20240911,161700,744588745,3130,3130,3130,3130,0
20240911,161600,744588745,3130,3130,3130,3130,0
20240911,161500,744588745,3130,3130,3130,3130,0
20240911,161400,744588745,3130,3130,3130,3130,0
20240911,161300,744588745,3130,3130,3130,3130,0
20240911,161200,744588745,3130,3130,3130,3130,0
20240911,161100,744588745,3130,3130,3130,3130,0
20240911,161000,744588745,3130,3130,3130,3130,0
20240911,160900,744588745,3130,3130,3130,3130,0
20240911,160800,744588745,3130,3130,3130,3130,0
20240911,160700,744588745,3130,3130,3130,3130,0
20240911,160600,744588745,3130,3130,3130,3130,0
20240911,160500,744588745,3130,3130,3130,3130,0
20240911,160400,744588745,3130,3130,3130,3130,0
20240911,160300,744588745,3130,3130,3130,3130,0
20240911,160200,744588745,3130,3130,3130,3130,0
20240911,160100,744588745,3130,3130,3130,3130,0
20240911,160000,744588745,3130,3130,3130,3130,0
20240911,155900,744588745,3130,3130,3130,3130,0
20240911,155800,744588745,3130,3130,3130,3130,0
20240911,155700,744588745,3130,3130,3130,3130,0
20240911,155600,744588745,3130,3130,3130,3130,0
20240911,155500,744588745,3130,3130,3130,3130,0
20240911,155400,744588745,3130,3130,3130,3130,0
20240911,155300,744588745,3130,3130,3130,3130,0
20240911,155200,744588745,3130,3130,3130,3130,0
20240911,155100,744588745,3130,3130,3130,3130,0
20240911,155000,744588745,3130,3130,3130,3130,0
20240911,154900,744588745,3130,3130,3130,3130,0
20240911,154800,744588745,3130,3130,3130,3130,2514
20240911,154700,744588745,3130,3130,3130,3130,0
20240911,154600,744588745,3130,3130,3130,3130,0
20240911,154500,744588745,3130,3130,3130,3130,0
20240911,154400,744588745,3130,3130,3130,3130,0
20240911,154300,744588745,3130,3130,3130,3130,0
20240911,154200,744588745,3130,3130,3130,3130,0
20240911,154100,744588745,3130,3130,3130,3130,0
20240911,154000,744588745,3130,3130,3130,3130,0
20240911,153900,744588745,3130,3130,3130,3130,0
20240911,153800,744588745,3130,3130,3130,3130,0
20240911,153700,744588745,3130,3130,3130,3130,0
20240911,153600,744588745,3130,3130,3130,3130,0
20240911,153500,744588745,3130,3130,3130,3130,0
20240911,153400,744588745,3130,3130,3130,3130,0
20240911,153300,744588745,3130,3130,3130,3130,0
20240911,153200,744588745,3130,3130,3130,3130,0
20240911,153100,744588745,3130,3130,3130,3130,0
20240911,153000,744588745,3130,3130,3130,3130,2514
20240911,152900,736719925,3130,3130,3130,3130,0
20240911,152800,736719925,3130,3130,3130,3130,0
20240911,152700,736719925,3130,3130,3130,3130,0
20240911,152600,736719925,3130,3130,3130,3130,0
20240911,152500,736719925,3130,3130,3130,3130,0
20240911,152400,736719925,3130,3130,3130,3130,0
20240911,152300,736719925,3130,3130,3130,3130,0
20240911,152200,736719925,3130,3130,3130,3130,0
20240911,152100,736719925,3130,3130,3130,3130,0
20240911,152000,736719925,3130,3130,3130,3130,0
20240911,151900,736719925,3130,3130,3135,3125,539
20240911,151800,735033630,3130,3130,3130,3130,41
20240911,151700,734905300,3130,3130,3130,3125,112
20240911,151600,734555280,3130,3130,3130,3125,481
20240911,151500,733049770,3130,3130,3130,3125,368
20240911,151400,731898235,3130,3125,3130,3125,629
20240911,151300,729932600,3130,3130,3130,3125,7
20240911,151200,729910710,3125,3130,3130,3125,108
20240911,151100,729573180,3130,3125,3130,3125,17
20240911,151000,729519975,3130,3130,3130,3130,0
20240911,150900,729519975,3130,3130,3130,3130,0
20240911,150800,729519975,3130,3130,3130,3130,255
20240911,150700,728721825,3130,3130,3130,3130,0
20240911,150600,728721825,3130,3125,3130,3120,16
20240911,150500,728671810,3125,3125,3125,3125,1
20240911,150400,728668685,3130,3130,3130,3130,33
20240911,150300,728565395,3120,3120,3125,3120,321
20240911,150200,727563775,3125,3125,3125,3125,1001
20240911,150100,724435650,3125,3125,3125,3125,0
20240911,150000,724435650,3125,3125,3125,3125,0
20240911,145900,724435650,3125,3125,3125,3125,25
20240911,145800,724357525,3120,3130,3130,3120,1102
20240911,145700,720908870,3130,3130,3130,3130,114
20240911,145600,720552050,3130,3130,3130,3130,26
20240911,145500,720470670,3130,3130,3130,3130,136
20240911,145400,720044990,3130,3130,3130,3130,29
20240911,145300,719954220,3130,3130,3130,3125,88
20240911,145200,719678800,3130,3130,3130,3130,20
20240911,145100,719616200,3130,3125,3130,3125,90
20240911,145000,719334520,3130,3130,3130,3130,145
20240911,144900,718880670,3130,3130,3130,3130,20
20240911,144800,718818070,3130,3130,3130,3125,90
20240911,144700,718536390,3130,3130,3130,3130,20
20240911,144600,718473790,3130,3130,3130,3125,97
20240911,144500,718170195,3130,3130,3130,3130,20
20240911,144400,718107595,3130,3130,3130,3130,86
20240911,144300,717838415,3130,3130,3130,3125,810
20240911,144200,715306455,3130,3130,3130,3130,143
20240911,144100,714858865,3130,3130,3130,3130,50
20240911,144000,714702365,3130,3130,3130,3130,209
20240911,143900,714048195,3130,3130,3130,3130,30
20240911,143800,713954295,3130,3130,3130,3125,626
20240911,143700,711997375,3130,3130,3130,3130,4
20240911,143600,711984855,3130,3130,3140,3130,3169
20240911,143500,702065215,3125,3120,3125,3120,435
20240911,143400,700705885,3120,3125,3125,3120,1666
20240911,143300,695499640,3130,3130,3130,3130,7
20240911,143200,695477730,3130,3125,3130,3125,223
20240911,143100,694780805,3125,3125,3130,3125,209
20240911,143000,694127675,3125,3130,3135,3125,235
20240911,142900,693393145,3125,3135,3135,3125,6404
20240911,142800,673337575,3135,3140,3140,3135,9832
20240911,142700,642465115,3145,3150,3150,3145,1065
20240911,142600,639115365,3150,3145,3150,3145,82
20240911,142500,638857460,3145,3145,3145,3145,1065
20240911,142400,635508035,3145,3145,3145,3145,25
20240911,142300,635429410,3140,3145,3145,3140,135
20240911,142200,635004855,3145,3145,3145,3145,0
20240911,142100,635004855,3145,3145,3145,3140,94
20240911,142000,634709245,3145,3145,3145,3145,0
20240911,141900,634709245,3145,3145,3145,3145,65
20240911,141800,634504820,3145,3145,3145,3145,25
20240911,141700,634426195,3140,3140,3140,3140,4
20240911,141600,634413635,3145,3145,3145,3145,2
20240911,141500,634407345,3145,3145,3145,3145,101
20240911,141400,634089700,3145,3145,3145,3145,0
20240911,141300,634089700,3145,3145,3145,3145,85
20240911,141200,633822375,3145,3145,3145,3140,115
20240911,141100,633460720,3145,3145,3145,3145,1526
20240911,141000,628661450,3145,3150,3150,3145,85
20240911,140900,628393720,3150,3150,3150,3150,25
20240911,140800,628314970,3145,3145,3145,3145,2040
20240911,140700,621899170,3145,3145,3145,3145,2
20240911,140600,621892880,3150,3150,3150,3150,25
20240911,140500,621814130,3145,3145,3145,3145,4
20240911,140400,621801550,3150,3150,3150,3150,65
20240911,140300,621596800,3150,3145,3150,3145,79
20240911,140200,621347970,3150,3150,3150,3150,132
20240911,140100,620932170,3150,3150,3150,3150,0
20240911,140000,620932170,3150,3150,3150,3150,117
20240911,135900,620563620,3145,3145,3145,3145,0
20240911,135800,620563620,3145,3150,3150,3145,138
20240911,135700,620128935,3150,3150,3150,3150,25
20240911,135600,620050185,3145,3145,3145,3145,4393
20240911,135500,606234200,3150,3150,3150,3150,0
20240911,135400,606234200,3150,3145,3150,3145,164
20240911,135300,605717640,3145,3145,3145,3145,0
20240911,135200,605717640,3145,3145,3145,3145,1
20240911,135100,605714495,3150,3150,3150,3150,90
20240911,135000,605430995,3150,3150,3150,3150,2
20240911,134900,605424695,3150,3150,3150,3150,66
20240911,134800,605216795,3145,3145,3150,3145,411
20240911,134700,603924075,3145,3150,3150,3145,231
20240911,134600,603196430,3145,3145,3145,3145,0
20240911,134500,603196430,3145,3145,3145,3145,237
20240911,134400,602451065,3145,3145,3145,3145,0
20240911,134300,602451065,3145,3140,3145,3140,80
20240911,134200,602199490,3145,3145,3145,3145,25
20240911,134100,602120865,3140,3140,3140,3140,0
20240911,134000,602120865,3140,3145,3145,3140,382
20240911,133900,600919500,3145,3145,3145,3145,90
20240911,133800,600636450,3140,3140,3140,3140,3
20240911,133700,600627030,3140,3140,3140,3140,0
20240911,133600,600627030,3140,3150,3150,3140,1798
20240911,133500,594972200,3150,3150,3150,3150,66
20240911,133400,594764300,3150,3150,3150,3150,0
20240911,133300,594764300,3150,3150,3150,3150,90
20240911,133200,594480800,3145,3145,3145,3145,135
20240911,133100,594056225,3145,3140,3145,3140,1602
20240911,133000,589025940,3140,3145,3150,3140,1299
20240911,132900,584940465,3140,3145,3145,3140,13
20240911,132800,584899595,3145,3145,3145,3145,67
20240911,132700,584688880,3145,3135,3145,3135,15
20240911,132600,584641750,3135,3135,3135,3135,0
20240911,132500,584641750,3135,3135,3135,3135,74
20240911,132400,584409760,3135,3135,3140,3135,172
20240911,132300,583869710,3140,3140,3140,3140,181
20240911,132200,583301370,3140,3150,3150,3140,2624
20240911,132100,575050620,3150,3150,3150,3150,25
20240911,132000,574971870,3145,3145,3145,3145,9
20240911,131900,574943565,3145,3165,3165,3145,3377
20240911,131800,564291870,3170,3165,3170,3165,33
20240911,131700,564187300,3165,3170,3170,3165,21
20240911,131600,564120830,3170,3170,3170,3170,1554
20240911,131500,559194650,3175,3175,3175,3175,26
20240911,131400,559112100,3175,3175,3175,3175,0
20240911,131300,559112100,3175,3175,3175,3170,10
20240911,131200,559080390,3175,3175,3175,3175,25
20240911,131100,559001015,3175,3175,3175,3175,1
20240911,131000,558997840,3170,3175,3175,3170,856
20240911,130900,556284260,3175,3175,3180,3175,249
20240911,130800,555493560,3175,3175,3175,3175,292
20240911,130700,554566460,3175,3175,3175,3175,942
20240911,130600,551575610,3185,3185,3185,3180,35
20240911,130500,551464285,3180,3185,3185,3175,21
20240911,130400,551397545,3185,3180,3185,3180,976
20240911,130300,548293860,3175,3170,3175,3170,72
20240911,130200,548065360,3175,3165,3175,3165,2321
20240911,130100,540700815,3160,3160,3160,3160,0
20240911,130000,540700815,3160,3160,3160,3160,4678
20240911,125900,525918335,3160,3160,3160,3160,1
20240911,125800,525915175,3155,3160,3160,3155,1020
20240911,125700,522692075,3160,3160,3160,3160,549
20240911,125600,520957235,3160,3160,3160,3160,1
20240911,125500,520954075,3155,3150,3155,3150,2578
20240911,125400,512829355,3145,3150,3150,3145,110
20240911,125300,512482955,3145,3145,3145,3145,4
20240911,125200,512470375,3145,3150,3150,3145,77
20240911,125100,512227885,3150,3150,3150,3150,25
20240911,125000,512149135,3145,3145,3145,3145,3
20240911,124900,512139700,3145,3145,3145,3145,0
20240911,124800,512139700,3145,3145,3145,3145,4
20240911,124700,512127120,3140,3145,3145,3140,305
20240911,124600,511168280,3145,3145,3145,3145,4
20240911,124500,511155700,3145,3145,3145,3145,2351
20240911,124400,503761805,3145,3140,3145,3140,1194
20240911,124300,500012310,3140,3140,3140,3140,1
20240911,124200,500009170,3140,3135,3140,3135,150
20240911,124100,499538575,3140,3140,3140,3140,5
20240911,124000,499522875,3140,3135,3140,3135,68
20240911,123900,499309360,3140,3135,3140,3135,28
20240911,123800,499221565,3140,3135,3140,3135,276
20240911,123700,498355625,3140,3130,3140,3130,232
20240911,123600,497628315,3135,3135,3135,3135,93
20240911,123500,497336760,3130,3135,3135,3130,69
20240911,123400,497120465,3135,3135,3135,3135,101
20240911,123300,496803830,3135,3135,3135,3130,212
20240911,123200,496140140,3135,3130,3135,3130,707
20240911,123100,493927215,3135,3135,3135,3135,373
20240911,123000,492757860,3135,3135,3135,3135,128
20240911,122900,492356580,3135,3130,3135,3130,1705
20240911,122800,487018575,3135,3135,3135,3130,24
20240911,122700,486943350,3135,3135,3135,3130,173
20240911,122600,486401005,3130,3130,3130,3130,582
20240911,122500,484579345,3140,3140,3140,3140,131
20240911,122400,484168005,3140,3140,3140,3140,0
20240911,122300,484168005,3140,3140,3140,3130,489
20240911,122200,482635385,3140,3130,3140,3130,22
20240911,122100,482566355,3130,3130,3140,3130,581
20240911,122000,480747795,3130,3130,3140,3130,563
20240911,121900,478985595,3130,3130,3140,3130,1046
20240911,121800,475711575,3135,3135,3145,3130,1804
20240911,121700,470056030,3135,3135,3135,3135,1
20240911,121600,470052895,3145,3140,3145,3135,131
20240911,121500,469641350,3140,3150,3150,3140,649
20240911,121400,467603480,3150,3150,3150,3145,535
20240911,121300,465920570,3150,3150,3150,3150,1
20240911,121200,465917420,3150,3145,3150,3145,1071
20240911,121100,462549115,3145,3140,3145,3140,280
20240911,121000,461669905,3145,3145,3145,3140,445
20240911,120900,460270395,3145,3145,3145,3140,280
20240911,120800,459391185,3145,3145,3145,3145,68
20240911,120700,459177325,3140,3140,3145,3140,285
20240911,120600,458282415,3145,3145,3145,3145,77
20240911,120500,458040250,3145,3140,3145,3140,289
20240911,120400,457132780,3145,3145,3145,3145,66
20240911,120300,456925210,3145,3145,3145,3140,290
20240911,120200,456014550,3145,3140,3145,3140,397
20240911,120100,454767380,3145,3140,3145,3140,41
20240911,120000,454638465,3145,3140,3145,3140,348
20240911,115900,453545400,3145,3145,3145,3145,52
20240911,115800,453381860,3145,3150,3150,3145,831
20240911,115700,450768355,3150,3150,3150,3150,1
20240911,115600,450765205,3150,3150,3150,3145,269
20240911,115500,449918330,3150,3150,3150,3150,67
20240911,115400,449707280,3150,3150,3150,3145,53
20240911,115300,449540335,3150,3150,3150,3145,78
20240911,115200,449294685,3150,3145,3150,3145,6
20240911,115100,449275805,3150,3150,3150,3150,124
20240911,115000,448885205,3150,3150,3150,3150,115
20240911,114900,448522955,3150,3145,3150,3145,1181
20240911,114800,444804255,3145,3145,3145,3145,2
20240911,114700,444797965,3150,3145,3150,3145,372
20240911,114600,443628020,3150,3150,3150,3150,17
20240911,114500,443574470,3150,3155,3155,3150,132
20240911,114400,443158665,3150,3155,3155,3150,54
20240911,114300,442988345,3155,3155,3155,3155,0
20240911,114200,442988345,3155,3155,3155,3155,0
20240911,114100,442988345,3155,3145,3155,3145,2588
20240911,114000,434836175,3150,3145,3150,3145,363
20240911,113900,433694530,3150,3150,3150,3150,51
20240911,113800,433533880,3150,3145,3150,3145,305
20240911,113700,432574645,3150,3150,3150,3150,0
20240911,113600,432574645,3150,3145,3150,3145,1273
20240911,113500,428571055,3150,3145,3150,3145,279
20240911,113400,427693595,3150,3150,3150,3150,1
20240911,113300,427690445,3150,3145,3150,3145,312
20240911,113200,426709065,3150,3145,3150,3145,12
20240911,113100,426671270,3150,3145,3150,3145,283
20240911,113000,425781225,3150,3150,3150,3150,1
20240911,112900,425778075,3145,3150,3150,3145,584
20240911,112800,423939870,3150,3150,3150,3150,1
20240911,112700,423936720,3145,3155,3155,3145,1064
20240911,112600,420586985,3155,3150,3155,3150,1280
20240911,112500,416554435,3155,3155,3155,3155,0
20240911,112400,416554435,3155,3150,3155,3150,1595
20240911,112300,411530180,3155,3155,3155,3150,2196
20240911,112200,404612015,3155,3160,3160,3155,117
20240911,112100,404242840,3160,3155,3160,3155,502
20240911,112000,402657895,3155,3155,3160,3155,9
20240911,111900,402629495,3160,3160,3160,3160,2
20240911,111800,402623175,3160,3160,3160,3160,21
20240911,111700,402556815,3160,3150,3160,3150,280
20240911,111600,401674805,3160,3160,3160,3160,102
20240911,111500,401352485,3160,3160,3160,3160,0
20240911,111400,401352485,3160,3160,3160,3160,29
20240911,111300,401260845,3160,3150,3160,3150,430
20240911,111200,399906330,3160,3160,3160,3160,1
20240911,111100,399903170,3160,3160,3160,3160,1
20240911,111000,399900010,3155,3155,3155,3155,442
20240911,110900,398505500,3155,3155,3155,3155,1
20240911,110800,398502345,3150,3145,3150,3145,1358
20240911,110700,394227425,3145,3145,3145,3145,1
20240911,110600,394224280,3145,3145,3145,3145,279
20240911,110500,393346825,3150,3150,3150,3150,2
20240911,110400,393340525,3150,3150,3150,3145,371
20240911,110300,392173715,3150,3150,3155,3145,2862
20240911,110200,383159165,3155,3155,3155,3155,2
20240911,110100,383152855,3155,3150,3155,3150,280
20240911,110000,382270850,3155,3155,3155,3155,0
20240911,105900,382270850,3155,3155,3155,3150,936
20240911,105800,379321520,3165,3165,3165,3165,1
20240911,105700,379318355,3155,3155,3155,3155,278
20240911,105600,378441265,3165,3165,3165,3155,1574
20240911,105500,373474910,3160,3170,3170,3160,2508
20240911,105400,365547650,3165,3165,3170,3165,635
20240911,105300,363537870,3170,3170,3170,3170,1
20240911,105200,363534700,3170,3170,3170,3165,340
20240911,105100,362458290,3170,3170,3170,3170,1
20240911,105000,362455120,3165,3170,3170,3165,2217
20240911,104900,355433315,3170,3170,3170,3170,2
20240911,104800,355426975,3165,3175,3175,3165,414
20240911,104700,354116265,3175,3175,3175,3175,55
20240911,104600,353941640,3175,3175,3175,3165,359
20240911,104500,352804595,3165,3175,3175,3165,658
20240911,104400,350719985,3175,3175,3175,3165,1055
20240911,104300,347380360,3175,3175,3175,3165,358
20240911,104200,346246490,3175,3175,3175,3175,65
20240911,104100,346040115,3175,3180,3180,3165,2046
20240911,104000,339554715,3180,3175,3180,3175,65
20240911,103900,339348090,3170,3175,3180,3170,477
20240911,103800,337833780,3180,3175,3180,3175,400
20240911,103700,336563655,3180,3180,3180,3180,50
20240911,103600,336404655,3180,3180,3180,3175,340
20240911,103500,335324850,3180,3180,3180,3180,26
20240911,103400,335242170,3180,3180,3180,3180,50
20240911,103300,335083170,3180,3185,3185,3175,2610
20240911,103200,326786580,3185,3190,3190,3180,225
20240911,103100,326070805,3190,3190,3190,3190,53
20240911,103000,325901735,3180,3185,3190,3180,383
20240911,102900,324683270,3185,3185,3185,3185,526
20240911,102800,323007960,3185,3185,3185,3185,62
20240911,102700,322810490,3185,3190,3190,3185,859
20240911,102600,320074445,3190,3190,3190,3190,26
20240911,102500,319991505,3190,3195,3200,3190,469
20240911,102400,318495170,3195,3190,3195,3190,151
20240911,102300,318013255,3190,3195,3195,3190,577
20240911,102200,316170750,3195,3190,3220,3190,3254
20240911,102100,305759965,3190,3180,3190,3175,3343
20240911,102000,295109780,3180,3180,3180,3180,25
20240911,101900,295030280,3180,3175,3180,3175,575
20240911,101800,293204530,3175,3175,3175,3175,88
20240911,101700,292925130,3175,3175,3175,3175,55
20240911,101600,292750505,3175,3175,3175,3175,382
20240911,101500,291537655,3175,3175,3175,3175,81
20240911,101400,291280480,3170,3175,3175,3170,335
20240911,101300,290218250,3175,3170,3175,3170,345
20240911,101200,289124270,3175,3175,3175,3175,239
20240911,101100,288365445,3175,3175,3175,3170,154
20240911,101000,287876985,3175,3185,3185,3170,2851
20240911,100900,278833670,3185,3185,3185,3180,1051
20240911,100800,275491240,3185,3180,3185,3180,58
20240911,100700,275306675,3185,3185,3185,3180,629
20240911,100600,273304700,3185,3185,3185,3185,33
20240911,100500,273199595,3185,3185,3185,3180,413
20240911,100400,271885455,3190,3190,3190,3180,3432
20240911,100300,260956925,3190,3190,3190,3190,29
20240911,100200,260864415,3190,3190,3190,3190,57
20240911,100100,260682585,3190,3190,3190,3190,50
20240911,100000,260523085,3190,3190,3190,3190,1025
20240911,095900,257253335,3190,3190,3190,3190,701
20240911,095800,255017145,3190,3190,3190,3185,144
20240911,095700,254557790,3190,3195,3195,3190,5242
20240911,095600,237812900,3195,3195,3195,3190,1050
20240911,095500,234463150,3195,3195,3195,3190,201
20240911,095400,233821710,3190,3205,3205,3190,558
20240911,095300,232041675,3185,3175,3185,3175,7536
20240911,095200,208090485,3175,3180,3185,3175,4506
20240911,095100,193781315,3175,3180,3185,3175,5788
20240911,095000,175376470,3180,3185,3185,3165,5103
20240911,094900,159197820,3185,3180,3185,3180,166
20240911,094800,158669680,3180,3190,3200,3180,4635
20240911,094700,143910860,3200,3205,3205,3195,1685
20240911,094600,138519285,3200,3205,3205,3200,1032
20240911,094500,135213240,3205,3200,3205,3200,29
20240911,094400,135120310,3200,3200,3205,3195,978
20240911,094300,131992280,3200,3195,3200,3190,4223
20240911,094200,118481950,3195,3205,3205,3195,448
20240911,094100,117049480,3210,3215,3215,3205,2750
20240911,094000,108227855,3215,3215,3215,3215,69
20240911,093900,108006020,3215,3215,3215,3215,68
20240911,093800,107787400,3215,3215,3215,3215,210
20240911,093700,107112250,3215,3215,3215,3215,145
20240911,093600,106646075,3215,3215,3215,3215,157
20240911,093500,106141320,3215,3220,3220,3215,519
20240911,093400,104472480,3215,3215,3220,3215,451
20240911,093300,103021510,3220,3235,3235,3220,10209
20240911,093200,70142495,3240,3240,3240,3240,50
20240911,093100,69980495,3240,3245,3245,3240,139
20240911,093000,69530010,3245,3240,3245,3240,46
20240911,092900,69380855,3240,3245,3245,3240,339
20240911,092800,68282475,3245,3230,3245,3230,2109
20240911,092700,61458195,3235,3235,3235,3235,212
20240911,092600,60772375,3235,3235,3235,3235,1
20240911,092500,60769140,3230,3230,3235,3230,165
20240911,092400,60236185,3230,3230,3230,3225,16
20240911,092300,60184510,3230,3225,3235,3225,1868
20240911,092200,54150750,3225,3220,3230,3220,709
20240911,092100,51866745,3230,3225,3230,3225,501
20240911,092000,50251015,3230,3220,3230,3220,443
20240911,091900,48823655,3220,3205,3220,3200,596
20240911,091800,46910455,3210,3195,3210,3195,954
20240911,091700,43853420,3200,3195,3205,3195,3077
20240911,091600,34021020,3195,3195,3195,3195,0
20240911,091500,34021020,3195,3205,3205,3190,893
20240911,091400,31170755,3205,3200,3205,3200,8
20240911,091300,31145135,3205,3190,3205,3185,726
20240911,091200,28823830,3180,3180,3180,3180,3
20240911,091100,28814290,3195,3190,3195,3185,1628
20240911,091000,23622540,3190,3190,3190,3190,2
20240911,090900,23616160,3185,3185,3185,3185,500
20240911,090800,22023660,3190,3185,3190,3185,115
20240911,090700,21656835,3180,3175,3180,3175,3106
20240911,090600,11795260,3175,3175,3175,3175,67
20240911,090500,11582535,3175,3200,3200,3175,2715
20240911,090400,2956955,3185,3205,3205,3185,143
20240911,090300,2499370,3205,3180,3205,3180,12
20240911,090200,2461025,3205,3205,3205,3205,61
20240911,090100,2265520,3205,3200,3205,3200,600
20240911,090000,342525,3205,3205,3205,3160,107