KissMeData/065950/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,194100,1285485690,2290,2290,2290,2290,4515
20240911,194000,1285485690,2290,2290,2290,2290,0
20240911,193900,1285485690,2290,2290,2290,2290,0
20240911,193800,1285485690,2290,2290,2290,2290,0
20240911,193700,1285485690,2290,2290,2290,2290,0
20240911,193600,1285485690,2290,2290,2290,2290,0
20240911,193500,1285485690,2290,2290,2290,2290,0
20240911,193400,1285485690,2290,2290,2290,2290,0
20240911,193300,1285485690,2290,2290,2290,2290,0
20240911,193200,1285485690,2290,2290,2290,2290,0
20240911,193100,1285485690,2290,2290,2290,2290,0
20240911,193000,1285485690,2290,2290,2290,2290,0
20240911,192900,1285485690,2290,2290,2290,2290,0
20240911,192800,1285485690,2290,2290,2290,2290,0
20240911,192700,1285485690,2290,2290,2290,2290,0
20240911,192600,1285485690,2290,2290,2290,2290,0
20240911,192500,1285485690,2290,2290,2290,2290,0
20240911,192400,1285485690,2290,2290,2290,2290,0
20240911,192300,1285485690,2290,2290,2290,2290,0
20240911,192200,1285485690,2290,2290,2290,2290,0
20240911,192100,1285485690,2290,2290,2290,2290,0
20240911,192000,1285485690,2290,2290,2290,2290,0
20240911,191900,1285485690,2290,2290,2290,2290,0
20240911,191800,1285485690,2290,2290,2290,2290,0
20240911,191700,1285485690,2290,2290,2290,2290,0
20240911,191600,1285485690,2290,2290,2290,2290,0
20240911,191500,1285485690,2290,2290,2290,2290,0
20240911,191400,1285485690,2290,2290,2290,2290,0
20240911,191300,1285485690,2290,2290,2290,2290,0
20240911,191200,1285485690,2290,2290,2290,2290,0
20240911,191100,1285485690,2290,2290,2290,2290,4515
20240911,191000,1285485690,2290,2290,2290,2290,0
20240911,190900,1285485690,2290,2290,2290,2290,0
20240911,190800,1285485690,2290,2290,2290,2290,0
20240911,190700,1285485690,2290,2290,2290,2290,0
20240911,190600,1285485690,2290,2290,2290,2290,0
20240911,190500,1285485690,2290,2290,2290,2290,0
20240911,190400,1285485690,2290,2290,2290,2290,0
20240911,190300,1285485690,2290,2290,2290,2290,0
20240911,190200,1285485690,2290,2290,2290,2290,0
20240911,190100,1285485690,2290,2290,2290,2290,0
20240911,190000,1285485690,2290,2290,2290,2290,0
20240911,185900,1285485690,2290,2290,2290,2290,0
20240911,185800,1285485690,2290,2290,2290,2290,0
20240911,185700,1285485690,2290,2290,2290,2290,0
20240911,185600,1285485690,2290,2290,2290,2290,0
20240911,185500,1285485690,2290,2290,2290,2290,0
20240911,185400,1285485690,2290,2290,2290,2290,0
20240911,185300,1285485690,2290,2290,2290,2290,0
20240911,185200,1285485690,2290,2290,2290,2290,0
20240911,185100,1285485690,2290,2290,2290,2290,0
20240911,185000,1285485690,2290,2290,2290,2290,0
20240911,184900,1285485690,2290,2290,2290,2290,0
20240911,184800,1285485690,2290,2290,2290,2290,0
20240911,184700,1285485690,2290,2290,2290,2290,0
20240911,184600,1285485690,2290,2290,2290,2290,0
20240911,184500,1285485690,2290,2290,2290,2290,0
20240911,184400,1285485690,2290,2290,2290,2290,0
20240911,184300,1285485690,2290,2290,2290,2290,0
20240911,184200,1285485690,2290,2290,2290,2290,0
20240911,184100,1285485690,2290,2290,2290,2290,4515
20240911,184000,1285485690,2290,2290,2290,2290,0
20240911,183900,1285485690,2290,2290,2290,2290,0
20240911,183800,1285485690,2290,2290,2290,2290,0
20240911,183700,1285485690,2290,2290,2290,2290,0
20240911,183600,1285485690,2290,2290,2290,2290,0
20240911,183500,1285485690,2290,2290,2290,2290,0
20240911,183400,1285485690,2290,2290,2290,2290,0
20240911,183300,1285485690,2290,2290,2290,2290,0
20240911,183200,1285485690,2290,2290,2290,2290,0
20240911,183100,1285485690,2290,2290,2290,2290,0
20240911,183000,1285485690,2290,2290,2290,2290,0
20240911,182900,1285485690,2290,2290,2290,2290,0
20240911,182800,1285485690,2290,2290,2290,2290,0
20240911,182700,1285485690,2290,2290,2290,2290,0
20240911,182600,1285485690,2290,2290,2290,2290,0
20240911,182500,1285485690,2290,2290,2290,2290,0
20240911,182400,1285485690,2290,2290,2290,2290,0
20240911,182300,1285485690,2290,2290,2290,2290,0
20240911,182200,1285485690,2290,2290,2290,2290,0
20240911,182100,1285485690,2290,2290,2290,2290,0
20240911,182000,1285485690,2290,2290,2290,2290,0
20240911,181900,1285485690,2290,2290,2290,2290,0
20240911,181800,1285485690,2290,2290,2290,2290,0
20240911,181700,1285485690,2290,2290,2290,2290,0
20240911,181600,1285485690,2290,2290,2290,2290,0
20240911,181500,1285485690,2290,2290,2290,2290,0
20240911,181400,1285485690,2290,2290,2290,2290,0
20240911,181300,1285485690,2290,2290,2290,2290,0
20240911,181200,1285485690,2290,2290,2290,2290,0
20240911,181100,1285485690,2290,2290,2290,2290,4515
20240911,181000,1285485690,2290,2290,2290,2290,0
20240911,180900,1285485690,2290,2290,2290,2290,0
20240911,180800,1285485690,2290,2290,2290,2290,0
20240911,180700,1285485690,2290,2290,2290,2290,0
20240911,180600,1285485690,2290,2290,2290,2290,0
20240911,180500,1285485690,2290,2290,2290,2290,0
20240911,180400,1285485690,2290,2290,2290,2290,0
20240911,180300,1285485690,2290,2290,2290,2290,0
20240911,180200,1285485690,2290,2290,2290,2290,0
20240911,180100,1285485690,2290,2290,2290,2290,0
20240911,180000,1285485690,2290,2290,2290,2290,0
20240911,175900,1285485690,2290,2290,2290,2290,0
20240911,175800,1285485690,2290,2290,2290,2290,0
20240911,175700,1285485690,2290,2290,2290,2290,0
20240911,175600,1285485690,2290,2290,2290,2290,0
20240911,175500,1285485690,2290,2290,2290,2290,0
20240911,175400,1285485690,2290,2290,2290,2290,0
20240911,175300,1285485690,2290,2290,2290,2290,0
20240911,175200,1285485690,2290,2290,2290,2290,0
20240911,175100,1285485690,2290,2290,2290,2290,0
20240911,175000,1285485690,2290,2290,2290,2290,0
20240911,174900,1285485690,2290,2290,2290,2290,0
20240911,174800,1285485690,2290,2290,2290,2290,0
20240911,174700,1285485690,2290,2290,2290,2290,0
20240911,174600,1285485690,2290,2290,2290,2290,0
20240911,174500,1285485690,2290,2290,2290,2290,0
20240911,174400,1285485690,2290,2290,2290,2290,0
20240911,174300,1285485690,2290,2290,2290,2290,0
20240911,174200,1285485690,2290,2290,2290,2290,0
20240911,174100,1285485690,2290,2290,2290,2290,4515
20240911,174000,1285485690,2290,2290,2290,2290,0
20240911,173900,1285485690,2290,2290,2290,2290,0
20240911,173800,1285485690,2290,2290,2290,2290,0
20240911,173700,1285485690,2290,2290,2290,2290,0
20240911,173600,1285485690,2290,2290,2290,2290,0
20240911,173500,1285485690,2290,2290,2290,2290,0
20240911,173400,1285485690,2290,2290,2290,2290,0
20240911,173300,1285485690,2290,2290,2290,2290,0
20240911,173200,1285485690,2290,2290,2290,2290,0
20240911,173100,1285485690,2290,2290,2290,2290,0
20240911,173000,1285485690,2290,2290,2290,2290,0
20240911,172900,1285485690,2290,2290,2290,2290,0
20240911,172800,1285485690,2290,2290,2290,2290,0
20240911,172700,1285485690,2290,2290,2290,2290,0
20240911,172600,1285485690,2290,2290,2290,2290,0
20240911,172500,1285485690,2290,2290,2290,2290,0
20240911,172400,1285485690,2290,2290,2290,2290,0
20240911,172300,1285485690,2290,2290,2290,2290,0
20240911,172200,1285485690,2290,2290,2290,2290,0
20240911,172100,1285485690,2290,2290,2290,2290,0
20240911,172000,1285485690,2290,2290,2290,2290,0
20240911,171900,1285485690,2290,2290,2290,2290,0
20240911,171800,1285485690,2290,2290,2290,2290,0
20240911,171700,1285485690,2290,2290,2290,2290,0
20240911,171600,1285485690,2290,2290,2290,2290,0
20240911,171500,1285485690,2290,2290,2290,2290,0
20240911,171400,1285485690,2290,2290,2290,2290,0
20240911,171300,1285485690,2290,2290,2290,2290,0
20240911,171200,1285485690,2290,2290,2290,2290,0
20240911,171100,1285485690,2290,2290,2290,2290,4515
20240911,171000,1285485690,2290,2290,2290,2290,0
20240911,170900,1285485690,2290,2290,2290,2290,0
20240911,170800,1285485690,2290,2290,2290,2290,0
20240911,170700,1285485690,2290,2290,2290,2290,0
20240911,170600,1285485690,2290,2290,2290,2290,0
20240911,170500,1285485690,2290,2290,2290,2290,0
20240911,170400,1285485690,2290,2290,2290,2290,0
20240911,170300,1285485690,2290,2290,2290,2290,0
20240911,170200,1285485690,2290,2290,2290,2290,0
20240911,170100,1285485690,2290,2290,2290,2290,0
20240911,170000,1285485690,2290,2290,2290,2290,0
20240911,165900,1285485690,2290,2290,2290,2290,0
20240911,165800,1285485690,2290,2290,2290,2290,0
20240911,165700,1285485690,2290,2290,2290,2290,0
20240911,165600,1285485690,2290,2290,2290,2290,0
20240911,165500,1285485690,2290,2290,2290,2290,0
20240911,165400,1285485690,2290,2290,2290,2290,0
20240911,165300,1285485690,2290,2290,2290,2290,0
20240911,165200,1285485690,2290,2290,2290,2290,0
20240911,165100,1285485690,2290,2290,2290,2290,0
20240911,165000,1285485690,2290,2290,2290,2290,0
20240911,164900,1285485690,2290,2290,2290,2290,0
20240911,164800,1285485690,2290,2290,2290,2290,0
20240911,164700,1285485690,2290,2290,2290,2290,0
20240911,164600,1285485690,2290,2290,2290,2290,0
20240911,164500,1285485690,2290,2290,2290,2290,0
20240911,164400,1285485690,2290,2290,2290,2290,0
20240911,164300,1285485690,2290,2290,2290,2290,0
20240911,164200,1285485690,2290,2290,2290,2290,0
20240911,164100,1285485690,2290,2290,2290,2290,4515
20240911,164000,1285485690,2290,2290,2290,2290,0
20240911,163900,1285485690,2290,2290,2290,2290,0
20240911,163800,1285485690,2290,2290,2290,2290,0
20240911,163700,1285485690,2290,2290,2290,2290,0
20240911,163600,1285485690,2290,2290,2290,2290,0
20240911,163500,1285485690,2290,2290,2290,2290,0
20240911,163400,1285485690,2290,2290,2290,2290,0
20240911,163300,1285485690,2290,2290,2290,2290,0
20240911,163200,1285485690,2290,2290,2290,2290,0
20240911,163100,1285485690,2290,2290,2290,2290,0
20240911,163000,1285485690,2290,2290,2290,2290,0
20240911,162900,1285485690,2290,2290,2290,2290,0
20240911,162800,1285485690,2290,2290,2290,2290,0
20240911,162700,1285485690,2290,2290,2290,2290,0
20240911,162600,1285485690,2290,2290,2290,2290,0
20240911,162500,1285485690,2290,2290,2290,2290,0
20240911,162400,1285485690,2290,2290,2290,2290,0
20240911,162300,1285485690,2290,2290,2290,2290,0
20240911,162200,1285485690,2290,2290,2290,2290,0
20240911,162100,1285485690,2290,2290,2290,2290,0
20240911,162000,1285485690,2290,2290,2290,2290,0
20240911,161900,1285485690,2290,2290,2290,2290,0
20240911,161800,1285485690,2290,2290,2290,2290,0
20240911,161700,1285485690,2290,2290,2290,2290,0
20240911,161600,1285485690,2290,2290,2290,2290,0
20240911,161500,1285485690,2290,2290,2290,2290,0
20240911,161400,1285485690,2290,2290,2290,2290,0
20240911,161300,1285485690,2290,2290,2290,2290,0
20240911,161200,1285485690,2290,2290,2290,2290,0
20240911,161100,1285485690,2290,2290,2290,2290,4515
20240911,161000,1285485690,2290,2290,2290,2290,0
20240911,160900,1285485690,2290,2290,2290,2290,0
20240911,160800,1285485690,2290,2290,2290,2290,0
20240911,160700,1285485690,2290,2290,2290,2290,0
20240911,160600,1285485690,2290,2290,2290,2290,0
20240911,160500,1285485690,2290,2290,2290,2290,0
20240911,160400,1285485690,2290,2290,2290,2290,0
20240911,160300,1285485690,2290,2290,2290,2290,0
20240911,160200,1285485690,2290,2290,2290,2290,0
20240911,160100,1285485690,2290,2290,2290,2290,0
20240911,160000,1285485690,2290,2290,2290,2290,0
20240911,155900,1285485690,2290,2290,2290,2290,0
20240911,155800,1285485690,2290,2290,2290,2290,0
20240911,155700,1285485690,2290,2290,2290,2290,0
20240911,155600,1285485690,2290,2290,2290,2290,0
20240911,155500,1285485690,2290,2290,2290,2290,0
20240911,155400,1285485690,2290,2290,2290,2290,0
20240911,155300,1285485690,2290,2290,2290,2290,0
20240911,155200,1285485690,2290,2290,2290,2290,0
20240911,155100,1285485690,2290,2290,2290,2290,0
20240911,155000,1285485690,2290,2290,2290,2290,0
20240911,154900,1285485690,2290,2290,2290,2290,0
20240911,154800,1285485690,2290,2290,2290,2290,0
20240911,154700,1285485690,2290,2290,2290,2290,0
20240911,154600,1285485690,2290,2290,2290,2290,0
20240911,154500,1285485690,2290,2290,2290,2290,0
20240911,154400,1285485690,2290,2290,2290,2290,0
20240911,154300,1285485690,2290,2290,2290,2290,0
20240911,154200,1285485690,2290,2290,2290,2290,0
20240911,154100,1285485690,2290,2290,2290,2290,4515
20240911,154000,1285485690,2290,2290,2290,2290,0
20240911,153900,1285485690,2290,2290,2290,2290,0
20240911,153800,1285485690,2290,2290,2290,2290,0
20240911,153700,1285485690,2290,2290,2290,2290,0
20240911,153600,1285485690,2290,2290,2290,2290,0
20240911,153500,1285485690,2290,2290,2290,2290,0
20240911,153400,1285485690,2290,2290,2290,2290,0
20240911,153300,1285485690,2290,2290,2290,2290,0
20240911,153200,1285485690,2290,2290,2290,2290,0
20240911,153100,1285485690,2290,2290,2290,2290,0
20240911,153000,1285485690,2290,2290,2290,2290,4515
20240911,152900,1275146340,2305,2305,2305,2305,0
20240911,152800,1275146340,2305,2305,2305,2305,0
20240911,152700,1275146340,2305,2305,2305,2305,0
20240911,152600,1275146340,2305,2305,2305,2305,0
20240911,152500,1275146340,2305,2305,2305,2305,0
20240911,152400,1275146340,2305,2305,2305,2305,0
20240911,152300,1275146340,2305,2305,2305,2305,0
20240911,152200,1275146340,2305,2305,2305,2305,0
20240911,152100,1275146340,2305,2305,2305,2305,0
20240911,152000,1275146340,2305,2305,2305,2305,0
20240911,151900,1275146340,2305,2300,2305,2300,65
20240911,151800,1274996835,2310,2295,2310,2295,431
20240911,151700,1274001375,2310,2310,2310,2300,509
20240911,151600,1272830585,2315,2315,2315,2315,1
20240911,151500,1272828270,2315,2300,2315,2300,3026
20240911,151400,1265848150,2300,2300,2300,2300,28
20240911,151300,1265783750,2300,2295,2300,2295,317
20240911,151200,1265055510,2295,2295,2295,2295,148
20240911,151100,1264715850,2290,2290,2290,2290,0
20240911,151000,1264715850,2290,2295,2295,2290,296
20240911,150900,1264037915,2295,2295,2295,2295,0
20240911,150800,1264037915,2295,2295,2295,2290,833
20240911,150700,1262130215,2295,2290,2295,2290,862
20240911,150600,1260155675,2290,2295,2295,2290,1485
20240911,150500,1256755015,2295,2290,2295,2290,1201
20240911,150400,1254004450,2285,2290,2290,2285,2582
20240911,150300,1248101560,2290,2300,2300,2290,460
20240911,150200,1247047625,2300,2300,2300,2300,4
20240911,150100,1247038425,2285,2285,2285,2285,264
20240911,150000,1246435185,2285,2285,2285,2285,4
20240911,145900,1246426045,2285,2295,2295,2285,2624
20240911,145800,1240425745,2300,2300,2300,2300,144
20240911,145700,1240094545,2300,2300,2300,2300,22
20240911,145600,1240043945,2300,2295,2300,2290,704
20240911,145500,1238430270,2295,2295,2295,2295,0
20240911,145400,1238430270,2295,2295,2295,2295,5
20240911,145300,1238418795,2290,2290,2290,2290,320
20240911,145200,1237685995,2290,2295,2295,2290,700
20240911,145100,1236082955,2290,2300,2300,2290,2296
20240911,145000,1230821865,2300,2300,2300,2300,18
20240911,144900,1230780465,2300,2300,2300,2300,50
20240911,144800,1230665465,2300,2290,2300,2290,429
20240911,144700,1229680950,2290,2295,2295,2290,3639
20240911,144600,1221347030,2295,2295,2295,2295,10
20240911,144500,1221324080,2290,2290,2290,2290,0
20240911,144400,1221324080,2290,2305,2305,2290,158
20240911,144300,1220962110,2290,2295,2295,2290,1797
20240911,144200,1216844895,2300,2300,2305,2300,105
20240911,144100,1216603390,2310,2310,2310,2310,50
20240911,144000,1216487890,2300,2300,2300,2300,270
20240911,143900,1215866890,2295,2295,2295,2295,8
20240911,143800,1215848530,2300,2300,2300,2300,0
20240911,143700,1215848530,2300,2300,2310,2300,536
20240911,143600,1214615715,2300,2290,2300,2290,1320
20240911,143500,1211580825,2285,2305,2305,2285,6830
20240911,143400,1195910345,2300,2305,2305,2300,3718
20240911,143300,1187349985,2305,2310,2310,2305,515
20240911,143200,1186162860,2310,2310,2310,2310,0
20240911,143100,1186162860,2310,2315,2315,2310,131
20240911,143000,1185860105,2310,2310,2310,2310,216
20240911,142900,1185361145,2315,2315,2315,2315,312
20240911,142800,1184638865,2310,2310,2310,2305,217
20240911,142700,1184137900,2310,2310,2310,2310,289
20240911,142600,1183470310,2310,2310,2310,2310,0
20240911,142500,1183470310,2310,2315,2315,2310,147
20240911,142400,1183130730,2305,2310,2325,2305,2006
20240911,142300,1178498025,2310,2315,2315,2310,3916
20240911,142200,1169444150,2315,2325,2325,2315,8270
20240911,142100,1150290080,2325,2330,2330,2325,1046
20240911,142000,1147852905,2325,2325,2325,2325,993
20240911,141900,1145544180,2330,2330,2330,2330,555
20240911,141800,1144251030,2335,2325,2335,2325,516
20240911,141700,1143051320,2325,2330,2330,2325,370
20240911,141600,1142190365,2330,2340,2345,2330,1817
20240911,141500,1137940585,2340,2340,2340,2340,2
20240911,141400,1137935905,2330,2330,2340,2330,976
20240911,141300,1135657025,2325,2325,2325,2325,209
20240911,141200,1135171100,2320,2325,2325,2320,169
20240911,141100,1134778805,2325,2325,2330,2320,1354
20240911,141000,1131632130,2315,2315,2315,2315,0
20240911,140900,1131632130,2315,2335,2335,2315,2660
20240911,140800,1125452515,2335,2335,2335,2330,310
20240911,140700,1124729375,2335,2335,2345,2335,47
20240911,140600,1124619550,2345,2350,2350,2340,125
20240911,140500,1124327015,2355,2335,2355,2335,2584
20240911,140400,1118282595,2335,2340,2340,2335,1137
20240911,140300,1115626930,2340,2335,2345,2335,4673
20240911,140200,1104695220,2335,2330,2335,2325,2402
20240911,140100,1099092975,2325,2330,2330,2325,612
20240911,140000,1097669955,2330,2330,2330,2315,10349
20240911,135900,1073630700,2330,2335,2335,2325,4138
20240911,135800,1063997375,2320,2355,2365,2320,32575
20240911,135700,987875730,2355,2375,2375,2350,11756
20240911,135600,960140920,2370,2375,2380,2370,7357
20240911,135500,942667050,2370,2390,2390,2355,14832
20240911,135400,907524665,2395,2385,2400,2385,2898
20240911,135300,900600650,2385,2400,2400,2380,15689
20240911,135200,863053995,2395,2375,2395,2360,12921
20240911,135100,832328400,2370,2355,2405,2355,23206
20240911,135000,777350300,2355,2365,2365,2350,1316
20240911,134900,774248805,2355,2360,2370,2355,5359
20240911,134800,761611040,2360,2385,2400,2360,17894
20240911,134700,719027290,2410,2400,2420,2365,19543
20240911,134600,672319460,2405,2370,2405,2365,14021
20240911,134500,638918670,2365,2370,2380,2355,7040
20240911,134400,622253295,2370,2435,2435,2350,32230
20240911,134300,545628965,2435,2345,2460,2345,32976
20240911,134200,466289380,2345,2340,2345,2340,1708
20240911,134100,462286770,2330,2335,2340,2330,78
20240911,134000,462104295,2335,2325,2335,2325,1923
20240911,133900,457624910,2330,2330,2330,2330,830
20240911,133800,455691010,2330,2325,2330,2325,25
20240911,133700,455632855,2325,2325,2325,2325,323
20240911,133600,454881880,2320,2340,2345,2320,5300
20240911,133500,442530470,2340,2340,2345,2330,2442
20240911,133400,436829795,2340,2330,2340,2325,458
20240911,133300,435761170,2330,2330,2330,2330,183
20240911,133200,435334780,2320,2325,2325,2320,2706
20240911,133100,429054425,2325,2320,2330,2320,295
20240911,133000,428369990,2320,2335,2335,2320,40
20240911,132900,428277155,2315,2330,2335,2315,1845
20240911,132800,423987785,2350,2350,2350,2335,3310
20240911,132700,416227420,2350,2350,2355,2350,1958
20240911,132600,411625565,2350,2330,2350,2330,6826
20240911,132500,395629735,2330,2330,2335,2325,888
20240911,132400,393563380,2335,2330,2335,2330,49
20240911,132300,393449205,2335,2320,2335,2320,1006
20240911,132200,391107755,2325,2315,2325,2315,437
20240911,132100,390092655,2325,2320,2325,2300,1501
20240911,132000,386615870,2320,2305,2320,2300,1357
20240911,131900,383469530,2320,2320,2320,2320,11
20240911,131800,383444010,2315,2315,2315,2315,540
20240911,131700,382193910,2310,2300,2315,2295,2429
20240911,131600,376581895,2300,2300,2310,2300,75
20240911,131500,376409375,2300,2300,2300,2300,2
20240911,131400,376404775,2305,2300,2310,2300,1271
20240911,131300,373473790,2290,2300,2305,2290,2120
20240911,131200,368616290,2305,2310,2320,2300,1305
20240911,131100,365610160,2305,2300,2305,2290,7600
20240911,131000,348132390,2305,2305,2305,2305,0
20240911,130900,348132390,2305,2300,2305,2300,2443
20240911,130800,342513485,2305,2305,2310,2300,1898
20240911,130700,338145575,2305,2300,2305,2300,905
20240911,130600,336064025,2300,2305,2310,2300,841
20240911,130500,334127105,2305,2305,2310,2300,1230
20240911,130400,331297555,2305,2310,2310,2305,320
20240911,130300,330558455,2310,2305,2310,2305,180
20240911,130200,330143045,2305,2305,2310,2300,537
20240911,130100,328905260,2310,2310,2310,2300,2561
20240911,130000,323003245,2315,2305,2315,2305,2010
20240911,125900,318350185,2315,2320,2325,2305,6533
20240911,125800,303255210,2310,2305,2320,2305,1540
20240911,125700,299699650,2305,2340,2340,2305,11422
20240911,125600,273222450,2335,2345,2400,2335,61979
20240911,125500,126666845,2345,2330,2345,2330,5818
20240911,125400,113059185,2330,2325,2330,2325,1924
20240911,125300,108577625,2325,2315,2325,2315,2808
20240911,125200,102054800,2315,2315,2315,2315,0
20240911,125100,102054800,2315,2315,2315,2315,0
20240911,125000,102054800,2315,2315,2315,2315,1
20240911,124900,102052485,2310,2310,2310,2310,100
20240911,124800,101821485,2310,2310,2310,2310,0
20240911,124700,101821485,2310,2310,2310,2310,31
20240911,124600,101749875,2320,2320,2320,2320,0
20240911,124500,101749875,2320,2320,2320,2320,3
20240911,124400,101742915,2320,2315,2320,2315,277
20240911,124300,101101655,2310,2310,2310,2310,14
20240911,124200,101069315,2310,2310,2310,2310,2
20240911,124100,101064695,2315,2315,2315,2315,1
20240911,124000,101062380,2305,2305,2305,2305,0
20240911,123900,101062380,2305,2305,2305,2305,0
20240911,123800,101062380,2305,2305,2305,2305,0
20240911,123700,101062380,2305,2305,2305,2305,0
20240911,123600,101062380,2305,2305,2305,2305,0
20240911,123500,101062380,2305,2305,2305,2305,99
20240911,123400,100834185,2315,2305,2315,2305,7
20240911,123300,100818030,2315,2315,2315,2315,10
20240911,123200,100794880,2315,2315,2315,2315,2
20240911,123100,100790250,2320,2320,2320,2320,0
20240911,123000,100790250,2320,2320,2320,2320,0
20240911,122900,100790250,2320,2320,2320,2320,0
20240911,122800,100790250,2320,2320,2320,2320,1
20240911,122700,100787930,2305,2305,2305,2305,0
20240911,122600,100787930,2305,2305,2305,2305,0
20240911,122500,100787930,2305,2305,2305,2305,0
20240911,122400,100787930,2305,2305,2305,2305,5
20240911,122300,100776405,2320,2320,2320,2320,0
20240911,122200,100776405,2320,2320,2320,2320,0
20240911,122100,100776405,2320,2320,2320,2320,0
20240911,122000,100776405,2320,2320,2320,2320,0
20240911,121900,100776405,2320,2320,2320,2320,0
20240911,121800,100776405,2320,2320,2320,2320,4
20240911,121700,100767125,2320,2320,2320,2320,0
20240911,121600,100767125,2320,2320,2320,2320,0
20240911,121500,100767125,2320,2320,2320,2320,0
20240911,121400,100767125,2320,2320,2320,2320,0
20240911,121300,100767125,2320,2320,2320,2320,2
20240911,121200,100762485,2315,2310,2315,2310,648
20240911,121100,99263855,2315,2315,2315,2315,0
20240911,121000,99263855,2315,2315,2315,2315,0
20240911,120900,99263855,2315,2315,2315,2315,0
20240911,120800,99263855,2315,2315,2315,2315,0
20240911,120700,99263855,2315,2315,2315,2315,0
20240911,120600,99263855,2315,2315,2315,2315,0
20240911,120500,99263855,2315,2315,2315,2315,83
20240911,120400,99071710,2315,2315,2315,2315,0
20240911,120300,99071710,2315,2315,2315,2315,0
20240911,120200,99071710,2315,2315,2315,2315,0
20240911,120100,99071710,2315,2315,2315,2315,0
20240911,120000,99071710,2315,2315,2315,2315,0
20240911,115900,99071710,2315,2315,2315,2315,0
20240911,115800,99071710,2315,2315,2315,2315,0
20240911,115700,99071710,2315,2315,2315,2315,1
20240911,115600,99069395,2315,2315,2315,2315,200
20240911,115500,98606395,2320,2320,2320,2320,2
20240911,115400,98601755,2320,2320,2320,2320,0
20240911,115300,98601755,2320,2320,2320,2320,130
20240911,115200,98300155,2305,2315,2315,2305,2300
20240911,115100,92995655,2305,2305,2305,2305,0
20240911,115000,92995655,2305,2305,2305,2305,0
20240911,114900,92995655,2305,2305,2305,2305,40
20240911,114800,92903455,2305,2305,2305,2305,0
20240911,114700,92903455,2305,2305,2305,2305,0
20240911,114600,92903455,2305,2305,2305,2305,100
20240911,114500,92672955,2305,2305,2305,2305,0
20240911,114400,92672955,2305,2305,2305,2305,0
20240911,114300,92672955,2305,2305,2305,2305,5
20240911,114200,92661430,2320,2320,2320,2320,0
20240911,114100,92661430,2320,2320,2320,2320,0
20240911,114000,92661430,2320,2320,2320,2320,0
20240911,113900,92661430,2320,2320,2320,2320,0
20240911,113800,92661430,2320,2320,2320,2320,10
20240911,113700,92638230,2320,2320,2320,2320,0
20240911,113600,92638230,2320,2320,2320,2320,0
20240911,113500,92638230,2320,2320,2320,2320,1
20240911,113400,92635910,2305,2305,2305,2305,0
20240911,113300,92635910,2305,2305,2305,2305,100
20240911,113200,92405410,2305,2305,2305,2305,100
20240911,113100,92174910,2310,2320,2320,2310,612
20240911,113000,90761160,2320,2320,2320,2320,0
20240911,112900,90761160,2320,2320,2320,2320,13
20240911,112800,90731000,2320,2320,2320,2320,12
20240911,112700,90703160,2320,2320,2320,2320,20
20240911,112600,90656760,2325,2325,2325,2325,0
20240911,112500,90656760,2325,2325,2325,2325,0
20240911,112400,90656760,2325,2325,2325,2325,0
20240911,112300,90656760,2325,2325,2325,2325,0
20240911,112200,90656760,2325,2325,2325,2325,10
20240911,112100,90633510,2325,2325,2325,2325,0
20240911,112000,90633510,2325,2325,2325,2325,0
20240911,111900,90633510,2325,2325,2325,2325,0
20240911,111800,90633510,2325,2325,2325,2325,0
20240911,111700,90633510,2325,2325,2325,2325,0
20240911,111600,90633510,2325,2325,2325,2325,0
20240911,111500,90633510,2325,2325,2325,2325,0
20240911,111400,90633510,2325,2325,2325,2325,0
20240911,111300,90633510,2325,2325,2325,2325,0
20240911,111200,90633510,2325,2325,2325,2325,2
20240911,111100,90628860,2315,2315,2315,2315,0
20240911,111000,90628860,2315,2315,2315,2315,0
20240911,110900,90628860,2315,2315,2315,2315,0
20240911,110800,90628860,2315,2315,2315,2315,0
20240911,110700,90628860,2315,2315,2315,2315,0
20240911,110600,90628860,2315,2315,2315,2315,0
20240911,110500,90628860,2315,2315,2315,2315,1
20240911,110400,90626545,2325,2310,2325,2310,91
20240911,110300,90415855,2315,2315,2315,2315,30
20240911,110200,90346405,2315,2315,2315,2315,4
20240911,110100,90337145,2315,2310,2315,2310,428
20240911,110000,89348455,2310,2310,2310,2310,0
20240911,105900,89348455,2310,2310,2310,2310,274
20240911,105800,88715515,2310,2310,2310,2310,0
20240911,105700,88715515,2310,2310,2310,2310,1
20240911,105600,88713205,2330,2320,2330,2320,29
20240911,105500,88645915,2320,2320,2320,2320,3
20240911,105400,88638955,2320,2320,2320,2320,0
20240911,105300,88638955,2320,2320,2320,2320,0
20240911,105200,88638955,2320,2320,2320,2320,100
20240911,105100,88406955,2330,2330,2330,2330,0
20240911,105000,88406955,2330,2330,2330,2330,0
20240911,104900,88406955,2330,2330,2330,2330,0
20240911,104800,88406955,2330,2330,2330,2330,701
20240911,104700,86773625,2330,2330,2330,2330,0
20240911,104600,86773625,2330,2320,2330,2320,31
20240911,104500,86701580,2300,2300,2300,2300,0
20240911,104400,86701580,2300,2300,2300,2300,0
20240911,104300,86701580,2300,2300,2300,2300,0
20240911,104200,86701580,2300,2300,2300,2300,373
20240911,104100,85843680,2300,2310,2310,2300,1521
20240911,104000,82337160,2310,2310,2310,2310,698
20240911,103900,80724780,2315,2315,2315,2315,20
20240911,103800,80678480,2325,2325,2325,2325,0
20240911,103700,80678480,2325,2325,2325,2325,66
20240911,103600,80525030,2325,2310,2325,2310,28
20240911,103500,80460325,2315,2315,2315,2315,11
20240911,103400,80434860,2315,2315,2315,2315,21
20240911,103300,80386245,2315,2320,2320,2315,843
20240911,103200,78434585,2320,2320,2320,2320,396
20240911,103100,77515865,2315,2315,2315,2315,0
20240911,103000,77515865,2315,2315,2315,2315,1
20240911,102900,77513550,2315,2310,2315,2310,86
20240911,102800,77314515,2315,2320,2320,2315,26
20240911,102700,77254320,2315,2315,2315,2315,0
20240911,102600,77254320,2315,2315,2315,2315,283
20240911,102500,76599175,2315,2315,2315,2315,0
20240911,102400,76599175,2315,2320,2320,2315,569
20240911,102300,75279145,2325,2325,2325,2325,0
20240911,102200,75279145,2325,2325,2325,2325,40
20240911,102100,75186145,2325,2325,2325,2325,0
20240911,102000,75186145,2325,2325,2325,2325,13
20240911,101900,75155920,2330,2330,2330,2330,0
20240911,101800,75155920,2330,2330,2330,2330,0
20240911,101700,75155920,2330,2330,2330,2330,82
20240911,101600,74964860,2335,2335,2335,2335,0
20240911,101500,74964860,2335,2335,2335,2335,2
20240911,101400,74960190,2320,2320,2320,2320,0
20240911,101300,74960190,2320,2320,2320,2320,600
20240911,101200,73568190,2320,2320,2320,2320,0
20240911,101100,73568190,2320,2320,2320,2320,0
20240911,101000,73568190,2320,2320,2320,2320,76
20240911,100900,73391870,2335,2335,2335,2335,0
20240911,100800,73391870,2335,2335,2335,2335,11
20240911,100700,73366185,2335,2335,2335,2335,9
20240911,100600,73345170,2335,2335,2335,2335,1
20240911,100500,73342835,2320,2320,2320,2320,0
20240911,100400,73342835,2320,2320,2320,2320,30
20240911,100300,73273235,2335,2335,2335,2335,1
20240911,100200,73270900,2320,2325,2325,2320,678
20240911,100100,71694600,2335,2335,2335,2335,0
20240911,100000,71694600,2335,2330,2335,2330,2
20240911,095900,71689935,2335,2330,2335,2330,11
20240911,095800,71664300,2325,2325,2325,2325,0
20240911,095700,71664300,2325,2325,2325,2325,0
20240911,095600,71664300,2325,2325,2325,2325,105
20240911,095500,71420175,2325,2325,2325,2325,10
20240911,095400,71396925,2325,2325,2325,2325,0
20240911,095300,71396925,2325,2325,2325,2325,0
20240911,095200,71396925,2325,2330,2330,2325,315
20240911,095100,70664155,2340,2340,2340,2340,0
20240911,095000,70664155,2340,2340,2340,2340,0
20240911,094900,70664155,2340,2340,2340,2340,0
20240911,094800,70664155,2340,2335,2340,2335,57
20240911,094700,70531005,2340,2340,2340,2340,300
20240911,094600,69829005,2330,2330,2330,2330,31
20240911,094500,69756775,2330,2335,2335,2330,260
20240911,094400,69150055,2335,2330,2335,2330,512
20240911,094300,67957035,2335,2335,2340,2335,789
20240911,094200,66110820,2335,2335,2335,2335,600
20240911,094100,64709820,2335,2340,2340,2335,105
20240911,094000,64464620,2340,2340,2340,2340,1031
20240911,093900,62052080,2340,2345,2345,2340,35
20240911,093800,61970125,2345,2340,2345,2340,948
20240911,093700,59749565,2335,2340,2345,2335,2109
20240911,093600,54813070,2340,2340,2340,2340,64
20240911,093500,54663310,2340,2340,2340,2340,0
20240911,093400,54663310,2340,2340,2340,2340,47
20240911,093300,54553330,2340,2340,2340,2340,506
20240911,093200,53369290,2340,2340,2340,2340,0
20240911,093100,53369290,2340,2340,2340,2340,200
20240911,093000,52901290,2340,2350,2350,2340,875
20240911,092900,50853215,2345,2325,2350,2320,11716
20240911,092800,23475710,2325,2325,2325,2325,0
20240911,092700,23475710,2325,2325,2325,2325,1
20240911,092600,23473385,2305,2305,2305,2305,2
20240911,092500,23468775,2325,2305,2325,2305,260
20240911,092400,22864555,2305,2305,2305,2305,50
20240911,092300,22749305,2300,2305,2305,2300,200
20240911,092200,22288310,2300,2305,2305,2300,200
20240911,092100,21827670,2305,2310,2310,2305,1989
20240911,092000,17238975,2310,2330,2330,2310,135
20240911,091900,16926985,2330,2320,2330,2320,34
20240911,091800,16847995,2300,2300,2300,2300,10
20240911,091700,16824995,2320,2320,2320,2320,15
20240911,091600,16790195,2320,2320,2320,2320,2
20240911,091500,16785555,2320,2320,2320,2320,67
20240911,091400,16630115,2320,2320,2320,2320,15
20240911,091300,16595315,2325,2325,2325,2325,0
20240911,091200,16595315,2325,2315,2325,2275,2589
20240911,091100,10668050,2325,2325,2325,2325,2
20240911,091000,10663400,2335,2330,2335,2330,34
20240911,090900,10584175,2325,2325,2325,2325,222
20240911,090800,10068025,2325,2315,2325,2315,708
20240911,090700,8427235,2315,2315,2315,2315,0
20240911,090600,8427235,2315,2315,2315,2315,0
20240911,090500,8427235,2315,2315,2315,2315,13
20240911,090400,8397140,2315,2305,2315,2300,735
20240911,090300,6705900,2305,2305,2315,2305,613
20240911,090200,5292330,2305,2300,2305,2300,516
20240911,090100,4105500,2300,2300,2300,2300,0
20240911,090000,4105500,2300,2300,2300,2300,1765