KissMeData/036620/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,191800,714363810,3240,3240,3240,3240,15629
20240912,191700,714363810,3240,3240,3240,3240,0
20240912,191600,714363810,3240,3240,3240,3240,0
20240912,191500,714363810,3240,3240,3240,3240,0
20240912,191400,714363810,3240,3240,3240,3240,0
20240912,191300,714363810,3240,3240,3240,3240,0
20240912,191200,714363810,3240,3240,3240,3240,0
20240912,191100,714363810,3240,3240,3240,3240,0
20240912,191000,714363810,3240,3240,3240,3240,0
20240912,190900,714363810,3240,3240,3240,3240,0
20240912,190800,714363810,3240,3240,3240,3240,0
20240912,190700,714363810,3240,3240,3240,3240,0
20240912,190600,714363810,3240,3240,3240,3240,0
20240912,190500,714363810,3240,3240,3240,3240,0
20240912,190400,714363810,3240,3240,3240,3240,0
20240912,190300,714363810,3240,3240,3240,3240,0
20240912,190200,714363810,3240,3240,3240,3240,0
20240912,190100,714363810,3240,3240,3240,3240,0
20240912,190000,714363810,3240,3240,3240,3240,0
20240912,185900,714363810,3240,3240,3240,3240,0
20240912,185800,714363810,3240,3240,3240,3240,0
20240912,185700,714363810,3240,3240,3240,3240,0
20240912,185600,714363810,3240,3240,3240,3240,0
20240912,185500,714363810,3240,3240,3240,3240,0
20240912,185400,714363810,3240,3240,3240,3240,0
20240912,185300,714363810,3240,3240,3240,3240,0
20240912,185200,714363810,3240,3240,3240,3240,0
20240912,185100,714363810,3240,3240,3240,3240,0
20240912,185000,714363810,3240,3240,3240,3240,0
20240912,184900,714363810,3240,3240,3240,3240,0
20240912,184800,714363810,3240,3240,3240,3240,15629
20240912,184700,714363810,3240,3240,3240,3240,0
20240912,184600,714363810,3240,3240,3240,3240,0
20240912,184500,714363810,3240,3240,3240,3240,0
20240912,184400,714363810,3240,3240,3240,3240,0
20240912,184300,714363810,3240,3240,3240,3240,0
20240912,184200,714363810,3240,3240,3240,3240,0
20240912,184100,714363810,3240,3240,3240,3240,0
20240912,184000,714363810,3240,3240,3240,3240,0
20240912,183900,714363810,3240,3240,3240,3240,0
20240912,183800,714363810,3240,3240,3240,3240,0
20240912,183700,714363810,3240,3240,3240,3240,0
20240912,183600,714363810,3240,3240,3240,3240,0
20240912,183500,714363810,3240,3240,3240,3240,0
20240912,183400,714363810,3240,3240,3240,3240,0
20240912,183300,714363810,3240,3240,3240,3240,0
20240912,183200,714363810,3240,3240,3240,3240,0
20240912,183100,714363810,3240,3240,3240,3240,0
20240912,183000,714363810,3240,3240,3240,3240,0
20240912,182900,714363810,3240,3240,3240,3240,0
20240912,182800,714363810,3240,3240,3240,3240,0
20240912,182700,714363810,3240,3240,3240,3240,0
20240912,182600,714363810,3240,3240,3240,3240,0
20240912,182500,714363810,3240,3240,3240,3240,0
20240912,182400,714363810,3240,3240,3240,3240,0
20240912,182300,714363810,3240,3240,3240,3240,0
20240912,182200,714363810,3240,3240,3240,3240,0
20240912,182100,714363810,3240,3240,3240,3240,0
20240912,182000,714363810,3240,3240,3240,3240,0
20240912,181900,714363810,3240,3240,3240,3240,0
20240912,181800,714363810,3240,3240,3240,3240,15629
20240912,181700,714363810,3240,3240,3240,3240,0
20240912,181600,714363810,3240,3240,3240,3240,0
20240912,181500,714363810,3240,3240,3240,3240,0
20240912,181400,714363810,3240,3240,3240,3240,0
20240912,181300,714363810,3240,3240,3240,3240,0
20240912,181200,714363810,3240,3240,3240,3240,0
20240912,181100,714363810,3240,3240,3240,3240,0
20240912,181000,714363810,3240,3240,3240,3240,0
20240912,180900,714363810,3240,3240,3240,3240,0
20240912,180800,714363810,3240,3240,3240,3240,0
20240912,180700,714363810,3240,3240,3240,3240,0
20240912,180600,714363810,3240,3240,3240,3240,0
20240912,180500,714363810,3240,3240,3240,3240,0
20240912,180400,714363810,3240,3240,3240,3240,0
20240912,180300,714363810,3240,3240,3240,3240,0
20240912,180200,714363810,3240,3240,3240,3240,0
20240912,180100,714363810,3240,3240,3240,3240,0
20240912,180000,714363810,3240,3240,3240,3240,0
20240912,175900,714363810,3240,3240,3240,3240,0
20240912,175800,714363810,3240,3240,3240,3240,0
20240912,175700,714363810,3240,3240,3240,3240,0
20240912,175600,714363810,3240,3240,3240,3240,0
20240912,175500,714363810,3240,3240,3240,3240,0
20240912,175400,714363810,3240,3240,3240,3240,0
20240912,175300,714363810,3240,3240,3240,3240,0
20240912,175200,714363810,3240,3240,3240,3240,0
20240912,175100,714363810,3240,3240,3240,3240,0
20240912,175000,714363810,3240,3240,3240,3240,0
20240912,174900,714363810,3240,3240,3240,3240,0
20240912,174800,714363810,3240,3240,3240,3240,15629
20240912,174700,714363810,3240,3240,3240,3240,0
20240912,174600,714363810,3240,3240,3240,3240,0
20240912,174500,714363810,3240,3240,3240,3240,0
20240912,174400,714363810,3240,3240,3240,3240,0
20240912,174300,714363810,3240,3240,3240,3240,0
20240912,174200,714363810,3240,3240,3240,3240,0
20240912,174100,714363810,3240,3240,3240,3240,0
20240912,174000,714363810,3240,3240,3240,3240,0
20240912,173900,714363810,3240,3240,3240,3240,0
20240912,173800,714363810,3240,3240,3240,3240,0
20240912,173700,714363810,3240,3240,3240,3240,0
20240912,173600,714363810,3240,3240,3240,3240,0
20240912,173500,714363810,3240,3240,3240,3240,0
20240912,173400,714363810,3240,3240,3240,3240,0
20240912,173300,714363810,3240,3240,3240,3240,0
20240912,173200,714363810,3240,3240,3240,3240,0
20240912,173100,714363810,3240,3240,3240,3240,0
20240912,173000,714363810,3240,3240,3240,3240,0
20240912,172900,714363810,3240,3240,3240,3240,0
20240912,172800,714363810,3240,3240,3240,3240,0
20240912,172700,714363810,3240,3240,3240,3240,0
20240912,172600,714363810,3240,3240,3240,3240,0
20240912,172500,714363810,3240,3240,3240,3240,0
20240912,172400,714363810,3240,3240,3240,3240,0
20240912,172300,714363810,3240,3240,3240,3240,0
20240912,172200,714363810,3240,3240,3240,3240,0
20240912,172100,714363810,3240,3240,3240,3240,0
20240912,172000,714363810,3240,3240,3240,3240,0
20240912,171900,714363810,3240,3240,3240,3240,0
20240912,171800,714363810,3240,3240,3240,3240,15629
20240912,171700,714363810,3240,3240,3240,3240,0
20240912,171600,714363810,3240,3240,3240,3240,0
20240912,171500,714363810,3240,3240,3240,3240,0
20240912,171400,714363810,3240,3240,3240,3240,0
20240912,171300,714363810,3240,3240,3240,3240,0
20240912,171200,714363810,3240,3240,3240,3240,0
20240912,171100,714363810,3240,3240,3240,3240,0
20240912,171000,714363810,3240,3240,3240,3240,0
20240912,170900,714363810,3240,3240,3240,3240,0
20240912,170800,714363810,3240,3240,3240,3240,0
20240912,170700,714363810,3240,3240,3240,3240,0
20240912,170600,714363810,3240,3240,3240,3240,0
20240912,170500,714363810,3240,3240,3240,3240,0
20240912,170400,714363810,3240,3240,3240,3240,0
20240912,170300,714363810,3240,3240,3240,3240,0
20240912,170200,714363810,3240,3240,3240,3240,0
20240912,170100,714363810,3240,3240,3240,3240,0
20240912,170000,714363810,3240,3240,3240,3240,0
20240912,165900,714363810,3240,3240,3240,3240,0
20240912,165800,714363810,3240,3240,3240,3240,0
20240912,165700,714363810,3240,3240,3240,3240,0
20240912,165600,714363810,3240,3240,3240,3240,0
20240912,165500,714363810,3240,3240,3240,3240,0
20240912,165400,714363810,3240,3240,3240,3240,0
20240912,165300,714363810,3240,3240,3240,3240,0
20240912,165200,714363810,3240,3240,3240,3240,0
20240912,165100,714363810,3240,3240,3240,3240,0
20240912,165000,714363810,3240,3240,3240,3240,0
20240912,164900,714363810,3240,3240,3240,3240,0
20240912,164800,714363810,3240,3240,3240,3240,15629
20240912,164700,714363810,3240,3240,3240,3240,0
20240912,164600,714363810,3240,3240,3240,3240,0
20240912,164500,714363810,3240,3240,3240,3240,0
20240912,164400,714363810,3240,3240,3240,3240,0
20240912,164300,714363810,3240,3240,3240,3240,0
20240912,164200,714363810,3240,3240,3240,3240,0
20240912,164100,714363810,3240,3240,3240,3240,0
20240912,164000,714363810,3240,3240,3240,3240,0
20240912,163900,714363810,3240,3240,3240,3240,0
20240912,163800,714363810,3240,3240,3240,3240,0
20240912,163700,714363810,3240,3240,3240,3240,0
20240912,163600,714363810,3240,3240,3240,3240,0
20240912,163500,714363810,3240,3240,3240,3240,0
20240912,163400,714363810,3240,3240,3240,3240,0
20240912,163300,714363810,3240,3240,3240,3240,0
20240912,163200,714363810,3240,3240,3240,3240,0
20240912,163100,714363810,3240,3240,3240,3240,0
20240912,163000,714363810,3240,3240,3240,3240,0
20240912,162900,714363810,3240,3240,3240,3240,0
20240912,162800,714363810,3240,3240,3240,3240,0
20240912,162700,714363810,3240,3240,3240,3240,0
20240912,162600,714363810,3240,3240,3240,3240,0
20240912,162500,714363810,3240,3240,3240,3240,0
20240912,162400,714363810,3240,3240,3240,3240,0
20240912,162300,714363810,3240,3240,3240,3240,0
20240912,162200,714363810,3240,3240,3240,3240,0
20240912,162100,714363810,3240,3240,3240,3240,0
20240912,162000,714363810,3240,3240,3240,3240,0
20240912,161900,714363810,3240,3240,3240,3240,0
20240912,161800,714363810,3240,3240,3240,3240,15629
20240912,161700,714363810,3240,3240,3240,3240,0
20240912,161600,714363810,3240,3240,3240,3240,0
20240912,161500,714363810,3240,3240,3240,3240,0
20240912,161400,714363810,3240,3240,3240,3240,0
20240912,161300,714363810,3240,3240,3240,3240,0
20240912,161200,714363810,3240,3240,3240,3240,0
20240912,161100,714363810,3240,3240,3240,3240,0
20240912,161000,714363810,3240,3240,3240,3240,0
20240912,160900,714363810,3240,3240,3240,3240,0
20240912,160800,714363810,3240,3240,3240,3240,0
20240912,160700,714363810,3240,3240,3240,3240,0
20240912,160600,714363810,3240,3240,3240,3240,0
20240912,160500,714363810,3240,3240,3240,3240,0
20240912,160400,714363810,3240,3240,3240,3240,0
20240912,160300,714363810,3240,3240,3240,3240,0
20240912,160200,714363810,3240,3240,3240,3240,0
20240912,160100,714363810,3240,3240,3240,3240,0
20240912,160000,714363810,3240,3240,3240,3240,0
20240912,155900,714363810,3240,3240,3240,3240,0
20240912,155800,714363810,3240,3240,3240,3240,0
20240912,155700,714363810,3240,3240,3240,3240,0
20240912,155600,714363810,3240,3240,3240,3240,0
20240912,155500,714363810,3240,3240,3240,3240,0
20240912,155400,714363810,3240,3240,3240,3240,0
20240912,155300,714363810,3240,3240,3240,3240,0
20240912,155200,714363810,3240,3240,3240,3240,0
20240912,155100,714363810,3240,3240,3240,3240,0
20240912,155000,714363810,3240,3240,3240,3240,0
20240912,154900,714363810,3240,3240,3240,3240,0
20240912,154800,714363810,3240,3240,3240,3240,15629
20240912,154700,714363810,3240,3240,3240,3240,0
20240912,154600,714363810,3240,3240,3240,3240,0
20240912,154500,714363810,3240,3240,3240,3240,0
20240912,154400,714363810,3240,3240,3240,3240,0
20240912,154300,714363810,3240,3240,3240,3240,0
20240912,154200,714363810,3240,3240,3240,3240,0
20240912,154100,714363810,3240,3240,3240,3240,0
20240912,154000,714363810,3240,3240,3240,3240,0
20240912,153900,714363810,3240,3240,3240,3240,0
20240912,153800,714363810,3240,3240,3240,3240,0
20240912,153700,714363810,3240,3240,3240,3240,0
20240912,153600,714363810,3240,3240,3240,3240,0
20240912,153500,714363810,3240,3240,3240,3240,0
20240912,153400,714363810,3240,3240,3240,3240,0
20240912,153300,714363810,3240,3240,3240,3240,0
20240912,153200,714363810,3240,3240,3240,3240,0
20240912,153100,714363810,3240,3240,3240,3240,0
20240912,153000,714363810,3240,3240,3240,3240,15629
20240912,152900,663725850,3225,3225,3225,3225,0
20240912,152800,663725850,3225,3225,3225,3225,0
20240912,152700,663725850,3225,3225,3225,3225,0
20240912,152600,663725850,3225,3225,3225,3225,0
20240912,152500,663725850,3225,3225,3225,3225,0
20240912,152400,663725850,3225,3225,3225,3225,0
20240912,152300,663725850,3225,3225,3225,3225,0
20240912,152200,663725850,3225,3225,3225,3225,0
20240912,152100,663725850,3225,3225,3225,3225,0
20240912,152000,663725850,3225,3225,3225,3225,0
20240912,151900,663725850,3225,3230,3230,3220,1020
20240912,151800,660438830,3230,3230,3230,3225,667
20240912,151700,658286920,3230,3225,3230,3220,863
20240912,151600,655506015,3230,3230,3230,3225,2080
20240912,151500,648797155,3230,3230,3230,3230,0
20240912,151400,648797155,3230,3230,3230,3230,240
20240912,151300,648021955,3235,3230,3235,3230,1001
20240912,151200,644788720,3235,3235,3235,3235,1
20240912,151100,644785485,3235,3235,3235,3235,49
20240912,151000,644626970,3235,3230,3235,3230,419
20240912,150900,643273595,3230,3230,3235,3230,63
20240912,150800,643069855,3235,3230,3235,3220,566
20240912,150700,641246045,3235,3220,3235,3220,1141
20240912,150600,637571995,3235,3235,3235,3235,1
20240912,150500,637568760,3230,3230,3230,3230,84
20240912,150400,637297440,3230,3225,3240,3220,20343
20240912,150300,571669975,3225,3220,3225,3220,4844
20240912,150200,556072285,3220,3220,3220,3220,136
20240912,150100,555634365,3220,3215,3220,3215,1307
20240912,150000,551432245,3210,3215,3215,3210,150
20240912,145900,550950495,3215,3215,3215,3215,51
20240912,145800,550786530,3215,3215,3215,3215,0
20240912,145700,550786530,3215,3215,3215,3215,500
20240912,145600,549179030,3215,3215,3215,3215,1090
20240912,145500,545674680,3220,3220,3220,3220,100
20240912,145400,545352680,3220,3220,3220,3220,0
20240912,145300,545352680,3220,3220,3220,3220,99
20240912,145200,545033900,3220,3220,3220,3220,0
20240912,145100,545033900,3220,3220,3220,3220,102
20240912,145000,544705460,3220,3215,3220,3215,2327
20240912,144900,537224145,3215,3215,3215,3215,50
20240912,144800,537063395,3205,3205,3205,3205,0
20240912,144700,537063395,3205,3205,3205,3205,0
20240912,144600,537063395,3205,3205,3205,3205,100
20240912,144500,536742895,3205,3205,3205,3205,2635
20240912,144400,528297720,3205,3205,3205,3205,85
20240912,144300,528025295,3205,3205,3205,3205,672
20240912,144200,525871535,3205,3205,3205,3205,72
20240912,144100,525640775,3205,3210,3210,3205,1637
20240912,144000,520387210,3210,3210,3215,3210,2790
20240912,143900,511418060,3210,3210,3210,3210,0
20240912,143800,511418060,3210,3215,3215,3210,1088
20240912,143700,507925575,3215,3215,3215,3215,54
20240912,143600,507751965,3215,3220,3220,3215,3475
20240912,143500,496579835,3220,3220,3220,3220,50
20240912,143400,496418835,3220,3220,3220,3220,0
20240912,143300,496418835,3220,3215,3220,3215,401
20240912,143200,495129615,3220,3220,3220,3220,1
20240912,143100,495126395,3220,3220,3220,3220,50
20240912,143000,494965395,3220,3220,3220,3220,0
20240912,142900,494965395,3220,3220,3220,3220,1
20240912,142800,494962175,3220,3220,3220,3220,66
20240912,142700,494749655,3220,3220,3220,3220,1
20240912,142600,494746435,3220,3220,3220,3220,161
20240912,142500,494228015,3220,3220,3220,3220,0
20240912,142400,494228015,3220,3220,3220,3220,50
20240912,142300,494067015,3220,3220,3220,3220,133
20240912,142200,493638755,3220,3220,3220,3220,51
20240912,142100,493474535,3220,3220,3220,3220,0
20240912,142000,493474535,3220,3215,3220,3215,690
20240912,141900,491256155,3215,3210,3215,3210,3171
20240912,141800,481076735,3210,3205,3210,3205,29
20240912,141700,480983785,3210,3205,3210,3205,497
20240912,141600,479390640,3205,3205,3205,3205,5
20240912,141500,479374615,3200,3200,3200,3200,1676
20240912,141400,474011415,3200,3200,3200,3200,109
20240912,141300,473662615,3195,3195,3195,3195,0
20240912,141200,473662615,3195,3195,3195,3195,0
20240912,141100,473662615,3195,3195,3195,3195,609
20240912,141000,471716860,3195,3195,3195,3195,100
20240912,140900,471397360,3195,3195,3195,3195,991
20240912,140800,468231115,3195,3195,3195,3195,188
20240912,140700,467630455,3195,3195,3195,3195,0
20240912,140600,467630455,3195,3195,3195,3195,49
20240912,140500,467473900,3195,3195,3195,3195,109
20240912,140400,467125645,3190,3190,3190,3190,0
20240912,140300,467125645,3190,3190,3190,3190,0
20240912,140200,467125645,3190,3190,3190,3190,21
20240912,140100,467058655,3190,3190,3190,3190,0
20240912,140000,467058655,3190,3190,3190,3190,2354
20240912,135900,459549395,3190,3190,3190,3190,51
20240912,135800,459386705,3190,3190,3190,3190,0
20240912,135700,459386705,3190,3190,3190,3190,50
20240912,135600,459227205,3190,3190,3190,3190,1
20240912,135500,459224015,3190,3190,3190,3190,51
20240912,135400,459061325,3190,3190,3190,3190,0
20240912,135300,459061325,3190,3190,3190,3190,1
20240912,135200,459058135,3190,3190,3190,3190,364
20240912,135100,457896975,3190,3190,3190,3190,8
20240912,135000,457871455,3190,3190,3190,3190,50
20240912,134900,457711955,3190,3190,3190,3190,2
20240912,134800,457705575,3190,3190,3190,3190,49
20240912,134700,457549265,3190,3190,3190,3190,0
20240912,134600,457549265,3190,3190,3190,3190,50
20240912,134500,457389765,3190,3190,3190,3190,20
20240912,134400,457325965,3190,3185,3190,3185,12
20240912,134300,457287735,3190,3190,3190,3190,50
20240912,134200,457128235,3190,3190,3190,3190,0
20240912,134100,457128235,3190,3190,3190,3190,60
20240912,134000,456936835,3190,3190,3190,3190,0
20240912,133900,456936835,3190,3190,3190,3190,49
20240912,133800,456780525,3190,3190,3190,3190,1
20240912,133700,456777335,3190,3190,3190,3190,50
20240912,133600,456617835,3190,3190,3190,3190,0
20240912,133500,456617835,3190,3190,3190,3190,0
20240912,133400,456617835,3190,3190,3190,3190,114
20240912,133300,456254175,3190,3190,3190,3190,0
20240912,133200,456254175,3190,3190,3190,3190,50
20240912,133100,456094675,3190,3190,3190,3190,1000
20240912,133000,452904675,3190,3185,3190,3185,2033
20240912,132900,446429215,3180,3180,3180,3180,0
20240912,132800,446429215,3180,3180,3180,3180,0
20240912,132700,446429215,3180,3180,3180,3180,0
20240912,132600,446429215,3180,3180,3180,3180,300
20240912,132500,445475215,3185,3185,3185,3185,50
20240912,132400,445315965,3185,3185,3185,3185,0
20240912,132300,445315965,3185,3185,3185,3185,100
20240912,132200,444997465,3185,3185,3185,3185,0
20240912,132100,444997465,3185,3185,3185,3185,50
20240912,132000,444838215,3185,3185,3185,3185,0
20240912,131900,444838215,3185,3185,3185,3185,49
20240912,131800,444682150,3185,3185,3185,3185,5
20240912,131700,444666225,3185,3185,3185,3185,500
20240912,131600,443073725,3185,3185,3185,3180,811
20240912,131500,440492190,3185,3185,3185,3185,0
20240912,131400,440492190,3185,3185,3185,3185,50
20240912,131300,440332940,3185,3185,3185,3185,0
20240912,131200,440332940,3185,3185,3185,3185,50
20240912,131100,440173690,3185,3185,3185,3185,0
20240912,131000,440173690,3185,3185,3185,3185,49
20240912,130900,440017625,3185,3185,3185,3185,0
20240912,130800,440017625,3185,3180,3185,3180,1020
20240912,130700,436768970,3185,3185,3185,3185,1050
20240912,130600,433424720,3185,3185,3185,3185,0
20240912,130500,433424720,3185,3185,3185,3185,50
20240912,130400,433265470,3185,3185,3185,3185,62
20240912,130300,433068000,3185,3185,3185,3185,50
20240912,130200,432908750,3185,3185,3185,3185,0
20240912,130100,432908750,3185,3185,3185,3185,49
20240912,130000,432752685,3185,3185,3185,3185,0
20240912,125900,432752685,3185,3185,3185,3185,1
20240912,125800,432749500,3180,3190,3190,3180,500
20240912,125700,431156210,3190,3190,3190,3190,0
20240912,125600,431156210,3190,3190,3190,3190,151
20240912,125500,430674520,3190,3190,3190,3190,50
20240912,125400,430515020,3190,3190,3190,3190,50
20240912,125300,430355520,3190,3190,3190,3190,0
20240912,125200,430355520,3190,3190,3190,3190,101
20240912,125100,430033330,3190,3190,3190,3190,1
20240912,125000,430030140,3190,3190,3190,3190,0
20240912,124900,430030140,3190,3190,3190,3190,50
20240912,124800,429870640,3190,3190,3190,3190,0
20240912,124700,429870640,3190,3190,3190,3190,50
20240912,124600,429711140,3190,3190,3190,3190,200
20240912,124500,429073140,3190,3185,3190,3185,18
20240912,124400,429015730,3185,3185,3185,3185,2
20240912,124300,429009360,3185,3190,3190,3185,101
20240912,124200,428687430,3190,3190,3190,3190,0
20240912,124100,428687430,3190,3190,3190,3190,0
20240912,124000,428687430,3190,3190,3190,3190,50
20240912,123900,428527930,3190,3190,3190,3190,0
20240912,123800,428527930,3190,3190,3190,3190,90
20240912,123700,428240830,3190,3190,3190,3185,9
20240912,123600,428212135,3185,3185,3185,3180,2719
20240912,123500,419559200,3185,3185,3185,3185,1
20240912,123400,419556015,3185,3185,3185,3180,2728
20240912,123300,410878220,3190,3190,3190,3190,1274
20240912,123200,406814160,3195,3205,3205,3190,9254
20240912,123100,377274145,3210,3210,3210,3210,50
20240912,123000,377113645,3215,3215,3215,3215,0
20240912,122900,377113645,3215,3210,3215,3210,51
20240912,122800,376949930,3210,3210,3210,3210,0
20240912,122700,376949930,3210,3210,3215,3210,67
20240912,122600,376734540,3215,3215,3215,3215,0
20240912,122500,376734540,3215,3210,3215,3210,52
20240912,122400,376567615,3210,3210,3210,3210,0
20240912,122300,376567615,3210,3210,3210,3210,1
20240912,122200,376564405,3215,3210,3215,3210,53
20240912,122100,376394260,3205,3210,3215,3205,80
20240912,122000,376137815,3215,3215,3220,3210,166
20240912,121900,375604385,3220,3205,3220,3205,77
20240912,121800,375356565,3215,3205,3215,3200,2188
20240912,121700,368331510,3205,3205,3205,3205,0
20240912,121600,368331510,3205,3205,3205,3200,54
20240912,121500,368158455,3205,3205,3205,3205,0
20240912,121400,368158455,3205,3205,3205,3205,0
20240912,121300,368158455,3205,3205,3205,3205,50
20240912,121200,367998205,3200,3200,3200,3200,3
20240912,121100,367988605,3205,3205,3205,3200,153
20240912,121000,367498740,3205,3205,3205,3205,5
20240912,120900,367482715,3205,3205,3205,3205,50
20240912,120800,367322465,3205,3205,3205,3205,0
20240912,120700,367322465,3205,3205,3205,3205,50
20240912,120600,367162215,3205,3205,3205,3205,0
20240912,120500,367162215,3205,3205,3205,3205,0
20240912,120400,367162215,3205,3205,3205,3205,49
20240912,120300,367005170,3205,3205,3205,3205,0
20240912,120200,367005170,3205,3205,3205,3205,199
20240912,120100,366367375,3205,3205,3205,3205,0
20240912,120000,366367375,3205,3205,3205,3205,50
20240912,115900,366207125,3205,3205,3205,3205,0
20240912,115800,366207125,3205,3205,3205,3205,50
20240912,115700,366046875,3205,3205,3205,3205,0
20240912,115600,366046875,3205,3205,3205,3205,0
20240912,115500,366046875,3205,3200,3205,3200,9
20240912,115400,366018070,3205,3205,3205,3205,0
20240912,115300,366018070,3205,3205,3205,3205,50
20240912,115200,365857820,3205,3205,3205,3205,0
20240912,115100,365857820,3205,3205,3205,3205,50
20240912,115000,365697570,3205,3205,3205,3200,7
20240912,114900,365675155,3200,3205,3205,3200,163
20240912,114800,365153300,3205,3200,3205,3200,2
20240912,114700,365146895,3205,3205,3205,3205,1
20240912,114600,365143690,3205,3205,3205,3205,49
20240912,114500,364986645,3205,3200,3205,3200,2
20240912,114400,364980240,3205,3205,3205,3205,50
20240912,114300,364819990,3205,3205,3205,3205,0
20240912,114200,364819990,3205,3205,3205,3205,215
20240912,114100,364130915,3200,3200,3200,3200,1
20240912,114000,364127715,3205,3205,3205,3205,0
20240912,113900,364127715,3205,3205,3205,3205,50
20240912,113800,363967465,3205,3205,3205,3205,0
20240912,113700,363967465,3205,3205,3205,3205,49
20240912,113600,363810420,3205,3200,3205,3195,20
20240912,113500,363746405,3205,3205,3205,3205,50
20240912,113400,363586155,3205,3205,3205,3205,2
20240912,113300,363579745,3205,3205,3210,3205,611
20240912,113200,361621485,3210,3210,3210,3205,428
20240912,113100,360249700,3215,3210,3215,3210,361
20240912,113000,359090875,3210,3210,3210,3210,50
20240912,112900,358930375,3210,3205,3210,3205,2
20240912,112800,358923960,3210,3215,3215,3210,70
20240912,112700,358699255,3210,3210,3210,3210,706
20240912,112600,356432995,3210,3210,3210,3210,50
20240912,112500,356272495,3210,3205,3210,3205,2
20240912,112400,356266080,3205,3210,3210,3205,60
20240912,112300,356073530,3210,3210,3210,3210,0
20240912,112200,356073530,3210,3210,3210,3210,0
20240912,112100,356073530,3210,3210,3210,3210,65
20240912,112000,355864880,3210,3210,3210,3210,0
20240912,111900,355864880,3210,3210,3210,3210,49
20240912,111800,355707590,3210,3210,3210,3210,10
20240912,111700,355675490,3210,3210,3210,3210,50
20240912,111600,355514990,3210,3210,3215,3205,84
20240912,111500,355245485,3210,3210,3210,3210,2
20240912,111400,355239065,3210,3210,3210,3210,196
20240912,111300,354609905,3210,3200,3210,3200,8336
20240912,111200,327908925,3200,3200,3200,3200,50
20240912,111100,327748925,3200,3195,3200,3195,51
20240912,111000,327585730,3195,3195,3200,3195,51
20240912,110900,327422540,3200,3200,3200,3200,0
20240912,110800,327422540,3200,3195,3200,3195,52
20240912,110700,327256145,3200,3195,3200,3190,105
20240912,110600,326920720,3195,3200,3200,3195,105
20240912,110500,326584770,3200,3200,3200,3200,1
20240912,110400,326581570,3195,3195,3195,3195,0
20240912,110300,326581570,3195,3195,3195,3195,0
20240912,110200,326581570,3195,3195,3195,3195,9
20240912,110100,326552815,3195,3195,3195,3195,25
20240912,110000,326472940,3195,3195,3195,3195,0
20240912,105900,326472940,3195,3195,3195,3195,14
20240912,105800,326428210,3195,3195,3195,3195,3
20240912,105700,326418625,3205,3200,3205,3195,59
20240912,105600,326229850,3200,3200,3200,3200,3
20240912,105500,326220250,3205,3205,3205,3195,19
20240912,105400,326159440,3200,3195,3200,3195,64
20240912,105300,325954655,3200,3195,3200,3195,12
20240912,105200,325916310,3200,3205,3205,3200,1158
20240912,105100,322210660,3205,3200,3205,3200,11
20240912,105000,322175450,3205,3200,3205,3200,76
20240912,104900,321932245,3200,3200,3200,3200,96
20240912,104800,321625045,3200,3200,3200,3195,106
20240912,104700,321285875,3200,3200,3200,3195,52
20240912,104600,321119520,3200,3195,3200,3195,4
20240912,104500,321106735,3200,3195,3200,3195,111
20240912,104400,320751585,3195,3200,3200,3195,31
20240912,104300,320652495,3200,3195,3200,3195,53
20240912,104200,320482910,3195,3195,3195,3195,30
20240912,104100,320387060,3195,3195,3200,3195,116
20240912,104000,320015955,3195,3195,3195,3195,3
20240912,103900,320006370,3195,3190,3195,3185,36
20240912,103800,319891430,3190,3185,3195,3185,11055
20240912,103700,284679715,3180,3180,3180,3180,9
20240912,103600,284651095,3180,3185,3185,3180,407
20240912,103500,283354835,3180,3180,3180,3180,11
20240912,103400,283319855,3185,3180,3185,3180,53
20240912,103300,283151065,3180,3180,3180,3180,3
20240912,103200,283141525,3180,3180,3180,3180,71
20240912,103100,282915745,3180,3180,3180,3180,12
20240912,103000,282877585,3180,3185,3185,3180,99
20240912,102900,282562515,3185,3185,3185,3185,1
20240912,102800,282559330,3180,3170,3185,3170,736
20240912,102700,280218875,3170,3170,3170,3170,3
20240912,102600,280209365,3170,3180,3180,3170,324
20240912,102500,279180195,3175,3175,3175,3175,4
20240912,102400,279167495,3175,3175,3175,3175,13
20240912,102300,279126220,3175,3175,3175,3175,3
20240912,102200,279116695,3175,3175,3175,3175,11
20240912,102100,279081770,3175,3175,3175,3170,615
20240912,102000,277129155,3175,3180,3180,3175,10
20240912,101900,277097390,3185,3185,3185,3175,1752
20240912,101800,271530170,3185,3185,3185,3185,50
20240912,101700,271370920,3185,3185,3185,3185,2
20240912,101600,271364550,3180,3185,3185,3180,59
20240912,101500,271176650,3180,3180,3180,3180,0
20240912,101400,271176650,3180,3180,3180,3180,100
20240912,101300,270858650,3175,3175,3175,3175,6
20240912,101200,270839600,3180,3180,3180,3180,51
20240912,101100,270677420,3180,3180,3180,3180,0
20240912,101000,270677420,3180,3180,3180,3180,0
20240912,100900,270677420,3180,3180,3180,3180,230
20240912,100800,269946020,3180,3180,3180,3180,120
20240912,100700,269564420,3180,3180,3180,3180,777
20240912,100600,267093560,3185,3185,3185,3185,1
20240912,100500,267090375,3185,3185,3185,3185,52
20240912,100400,266924755,3185,3185,3185,3185,1
20240912,100300,266921570,3185,3185,3185,3185,49
20240912,100200,266765505,3185,3185,3190,3185,6
20240912,100100,266746380,3190,3190,3190,3190,0
20240912,100000,266746380,3190,3180,3190,3180,1269
20240912,095900,262709360,3180,3185,3185,3180,2130
20240912,095800,255935455,3180,3180,3180,3180,0
20240912,095700,255935455,3180,3175,3180,3175,4840
20240912,095600,240544910,3175,3175,3175,3175,200
20240912,095500,239909910,3175,3190,3190,3175,10706
20240912,095400,205903380,3205,3190,3205,3190,53
20240912,095300,205733530,3200,3195,3200,3190,10081
20240912,095200,173487955,3195,3195,3200,3195,3904
20240912,095100,161001030,3190,3190,3190,3190,2
20240912,095000,160994650,3195,3195,3195,3185,459
20240912,094900,159531970,3190,3190,3190,3190,40
20240912,094800,159404370,3190,3190,3190,3190,0
20240912,094700,159404370,3190,3190,3190,3190,4
20240912,094600,159391610,3190,3190,3190,3190,179
20240912,094500,158820600,3200,3195,3200,3195,50
20240912,094400,158660845,3195,3195,3195,3195,0
20240912,094300,158660845,3195,3195,3195,3195,1
20240912,094200,158657650,3195,3195,3195,3195,99
20240912,094100,158341345,3195,3195,3195,3195,1135
20240912,094000,154715020,3200,3195,3200,3195,221
20240912,093900,154008415,3195,3195,3195,3195,16
20240912,093800,153957295,3195,3190,3195,3185,1520
20240912,093700,149108630,3185,3185,3185,3185,64
20240912,093600,148904790,3185,3185,3185,3185,290
20240912,093500,147981140,3185,3185,3190,3185,198
20240912,093400,147350075,3185,3185,3185,3185,315
20240912,093300,146346800,3180,3180,3180,3180,610
20240912,093200,144407000,3175,3175,3175,3175,10
20240912,093100,144375250,3180,3180,3180,3180,106
20240912,093000,144038170,3180,3180,3180,3180,188
20240912,092900,143440330,3175,3175,3175,3175,0
20240912,092800,143440330,3175,3175,3175,3175,300
20240912,092700,142487830,3180,3180,3185,3180,1031
20240912,092600,139209245,3180,3180,3180,3180,20
20240912,092500,139145645,3175,3175,3175,3175,214
20240912,092400,138466195,3175,3175,3175,3170,81
20240912,092300,138209120,3175,3175,3175,3175,401
20240912,092200,136935945,3175,3170,3175,3170,1024
20240912,092100,133684750,3170,3170,3170,3170,500
20240912,092000,132099750,3170,3170,3170,3170,70
20240912,091900,131877850,3165,3165,3170,3165,3051
20240912,091800,122211430,3165,3170,3170,3160,2782
20240912,091700,113411385,3170,3165,3170,3165,239
20240912,091600,112654910,3165,3165,3165,3160,1016
20240912,091500,109441870,3165,3165,3165,3165,143
20240912,091400,108989275,3165,3165,3165,3165,0
20240912,091300,108989275,3165,3170,3170,3160,1801
20240912,091200,103292210,3175,3170,3175,3170,622
20240912,091100,101320405,3170,3165,3170,3160,1155
20240912,091000,97663235,3155,3150,3155,3150,1125
20240912,090900,94117225,3145,3140,3145,3140,965
20240912,090800,91082800,3135,3140,3140,3135,2067
20240912,090700,84597810,3140,3140,3140,3140,10
20240912,090600,84566410,3145,3150,3150,3145,533
20240912,090500,82889960,3145,3150,3150,3145,936
20240912,090400,79942060,3150,3150,3150,3150,1113
20240912,090300,76436110,3150,3140,3150,3140,2488
20240912,090200,68605235,3135,3150,3150,3135,1527
20240912,090100,63810075,3165,3155,3165,3155,26
20240912,090000,63728015,3155,3130,3155,3130,20354