KissMeData/036620/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191700,1966743185,3155,3155,3155,3155,4964
20240906,191600,1966743185,3155,3155,3155,3155,0
20240906,191500,1966743185,3155,3155,3155,3155,0
20240906,191400,1966743185,3155,3155,3155,3155,0
20240906,191300,1966743185,3155,3155,3155,3155,0
20240906,191200,1966743185,3155,3155,3155,3155,0
20240906,191100,1966743185,3155,3155,3155,3155,0
20240906,191000,1966743185,3155,3155,3155,3155,0
20240906,190900,1966743185,3155,3155,3155,3155,0
20240906,190800,1966743185,3155,3155,3155,3155,0
20240906,190700,1966743185,3155,3155,3155,3155,0
20240906,190600,1966743185,3155,3155,3155,3155,0
20240906,190500,1966743185,3155,3155,3155,3155,0
20240906,190400,1966743185,3155,3155,3155,3155,0
20240906,190300,1966743185,3155,3155,3155,3155,0
20240906,190200,1966743185,3155,3155,3155,3155,0
20240906,190100,1966743185,3155,3155,3155,3155,0
20240906,190000,1966743185,3155,3155,3155,3155,0
20240906,185900,1966743185,3155,3155,3155,3155,0
20240906,185800,1966743185,3155,3155,3155,3155,0
20240906,185700,1966743185,3155,3155,3155,3155,0
20240906,185600,1966743185,3155,3155,3155,3155,0
20240906,185500,1966743185,3155,3155,3155,3155,0
20240906,185400,1966743185,3155,3155,3155,3155,0
20240906,185300,1966743185,3155,3155,3155,3155,0
20240906,185200,1966743185,3155,3155,3155,3155,0
20240906,185100,1966743185,3155,3155,3155,3155,0
20240906,185000,1966743185,3155,3155,3155,3155,0
20240906,184900,1966743185,3155,3155,3155,3155,0
20240906,184800,1966743185,3155,3155,3155,3155,0
20240906,184700,1966743185,3155,3155,3155,3155,4964
20240906,184600,1966743185,3155,3155,3155,3155,0
20240906,184500,1966743185,3155,3155,3155,3155,0
20240906,184400,1966743185,3155,3155,3155,3155,0
20240906,184300,1966743185,3155,3155,3155,3155,0
20240906,184200,1966743185,3155,3155,3155,3155,0
20240906,184100,1966743185,3155,3155,3155,3155,0
20240906,184000,1966743185,3155,3155,3155,3155,0
20240906,183900,1966743185,3155,3155,3155,3155,0
20240906,183800,1966743185,3155,3155,3155,3155,0
20240906,183700,1966743185,3155,3155,3155,3155,0
20240906,183600,1966743185,3155,3155,3155,3155,0
20240906,183500,1966743185,3155,3155,3155,3155,0
20240906,183400,1966743185,3155,3155,3155,3155,0
20240906,183300,1966743185,3155,3155,3155,3155,0
20240906,183200,1966743185,3155,3155,3155,3155,0
20240906,183100,1966743185,3155,3155,3155,3155,0
20240906,183000,1966743185,3155,3155,3155,3155,0
20240906,182900,1966743185,3155,3155,3155,3155,0
20240906,182800,1966743185,3155,3155,3155,3155,0
20240906,182700,1966743185,3155,3155,3155,3155,0
20240906,182600,1966743185,3155,3155,3155,3155,0
20240906,182500,1966743185,3155,3155,3155,3155,0
20240906,182400,1966743185,3155,3155,3155,3155,0
20240906,182300,1966743185,3155,3155,3155,3155,0
20240906,182200,1966743185,3155,3155,3155,3155,0
20240906,182100,1966743185,3155,3155,3155,3155,0
20240906,182000,1966743185,3155,3155,3155,3155,0
20240906,181900,1966743185,3155,3155,3155,3155,0
20240906,181800,1966743185,3155,3155,3155,3155,0
20240906,181700,1966743185,3155,3155,3155,3155,4964
20240906,181600,1966743185,3155,3155,3155,3155,0
20240906,181500,1966743185,3155,3155,3155,3155,0
20240906,181400,1966743185,3155,3155,3155,3155,0
20240906,181300,1966743185,3155,3155,3155,3155,0
20240906,181200,1966743185,3155,3155,3155,3155,0
20240906,181100,1966743185,3155,3155,3155,3155,0
20240906,181000,1966743185,3155,3155,3155,3155,0
20240906,180900,1966743185,3155,3155,3155,3155,0
20240906,180800,1966743185,3155,3155,3155,3155,0
20240906,180700,1966743185,3155,3155,3155,3155,0
20240906,180600,1966743185,3155,3155,3155,3155,0
20240906,180500,1966743185,3155,3155,3155,3155,0
20240906,180400,1966743185,3155,3155,3155,3155,0
20240906,180300,1966743185,3155,3155,3155,3155,0
20240906,180200,1966743185,3155,3155,3155,3155,0
20240906,180100,1966743185,3155,3155,3155,3155,0
20240906,180000,1966743185,3155,3155,3155,3155,0
20240906,175900,1966743185,3155,3155,3155,3155,0
20240906,175800,1966743185,3155,3155,3155,3155,0
20240906,175700,1966743185,3155,3155,3155,3155,0
20240906,175600,1966743185,3155,3155,3155,3155,0
20240906,175500,1966743185,3155,3155,3155,3155,0
20240906,175400,1966743185,3155,3155,3155,3155,0
20240906,175300,1966743185,3155,3155,3155,3155,0
20240906,175200,1966743185,3155,3155,3155,3155,0
20240906,175100,1966743185,3155,3155,3155,3155,0
20240906,175000,1966743185,3155,3155,3155,3155,0
20240906,174900,1966743185,3155,3155,3155,3155,0
20240906,174800,1966743185,3155,3155,3155,3155,0
20240906,174700,1966743185,3155,3155,3155,3155,4964
20240906,174600,1966743185,3155,3155,3155,3155,0
20240906,174500,1966743185,3155,3155,3155,3155,0
20240906,174400,1966743185,3155,3155,3155,3155,0
20240906,174300,1966743185,3155,3155,3155,3155,0
20240906,174200,1966743185,3155,3155,3155,3155,0
20240906,174100,1966743185,3155,3155,3155,3155,0
20240906,174000,1966743185,3155,3155,3155,3155,0
20240906,173900,1966743185,3155,3155,3155,3155,0
20240906,173800,1966743185,3155,3155,3155,3155,0
20240906,173700,1966743185,3155,3155,3155,3155,0
20240906,173600,1966743185,3155,3155,3155,3155,0
20240906,173500,1966743185,3155,3155,3155,3155,0
20240906,173400,1966743185,3155,3155,3155,3155,0
20240906,173300,1966743185,3155,3155,3155,3155,0
20240906,173200,1966743185,3155,3155,3155,3155,0
20240906,173100,1966743185,3155,3155,3155,3155,0
20240906,173000,1966743185,3155,3155,3155,3155,0
20240906,172900,1966743185,3155,3155,3155,3155,0
20240906,172800,1966743185,3155,3155,3155,3155,0
20240906,172700,1966743185,3155,3155,3155,3155,0
20240906,172600,1966743185,3155,3155,3155,3155,0
20240906,172500,1966743185,3155,3155,3155,3155,0
20240906,172400,1966743185,3155,3155,3155,3155,0
20240906,172300,1966743185,3155,3155,3155,3155,0
20240906,172200,1966743185,3155,3155,3155,3155,0
20240906,172100,1966743185,3155,3155,3155,3155,0
20240906,172000,1966743185,3155,3155,3155,3155,0
20240906,171900,1966743185,3155,3155,3155,3155,0
20240906,171800,1966743185,3155,3155,3155,3155,0
20240906,171700,1966743185,3155,3155,3155,3155,4964
20240906,171600,1966743185,3155,3155,3155,3155,0
20240906,171500,1966743185,3155,3155,3155,3155,0
20240906,171400,1966743185,3155,3155,3155,3155,0
20240906,171300,1966743185,3155,3155,3155,3155,0
20240906,171200,1966743185,3155,3155,3155,3155,0
20240906,171100,1966743185,3155,3155,3155,3155,0
20240906,171000,1966743185,3155,3155,3155,3155,0
20240906,170900,1966743185,3155,3155,3155,3155,0
20240906,170800,1966743185,3155,3155,3155,3155,0
20240906,170700,1966743185,3155,3155,3155,3155,0
20240906,170600,1966743185,3155,3155,3155,3155,0
20240906,170500,1966743185,3155,3155,3155,3155,0
20240906,170400,1966743185,3155,3155,3155,3155,0
20240906,170300,1966743185,3155,3155,3155,3155,0
20240906,170200,1966743185,3155,3155,3155,3155,0
20240906,170100,1966743185,3155,3155,3155,3155,0
20240906,170000,1966743185,3155,3155,3155,3155,0
20240906,165900,1966743185,3155,3155,3155,3155,0
20240906,165800,1966743185,3155,3155,3155,3155,0
20240906,165700,1966743185,3155,3155,3155,3155,0
20240906,165600,1966743185,3155,3155,3155,3155,0
20240906,165500,1966743185,3155,3155,3155,3155,0
20240906,165400,1966743185,3155,3155,3155,3155,0
20240906,165300,1966743185,3155,3155,3155,3155,0
20240906,165200,1966743185,3155,3155,3155,3155,0
20240906,165100,1966743185,3155,3155,3155,3155,0
20240906,165000,1966743185,3155,3155,3155,3155,0
20240906,164900,1966743185,3155,3155,3155,3155,0
20240906,164800,1966743185,3155,3155,3155,3155,0
20240906,164700,1966743185,3155,3155,3155,3155,4964
20240906,164600,1966743185,3155,3155,3155,3155,0
20240906,164500,1966743185,3155,3155,3155,3155,0
20240906,164400,1966743185,3155,3155,3155,3155,0
20240906,164300,1966743185,3155,3155,3155,3155,0
20240906,164200,1966743185,3155,3155,3155,3155,0
20240906,164100,1966743185,3155,3155,3155,3155,0
20240906,164000,1966743185,3155,3155,3155,3155,0
20240906,163900,1966743185,3155,3155,3155,3155,0
20240906,163800,1966743185,3155,3155,3155,3155,0
20240906,163700,1966743185,3155,3155,3155,3155,0
20240906,163600,1966743185,3155,3155,3155,3155,0
20240906,163500,1966743185,3155,3155,3155,3155,0
20240906,163400,1966743185,3155,3155,3155,3155,0
20240906,163300,1966743185,3155,3155,3155,3155,0
20240906,163200,1966743185,3155,3155,3155,3155,0
20240906,163100,1966743185,3155,3155,3155,3155,0
20240906,163000,1966743185,3155,3155,3155,3155,0
20240906,162900,1966743185,3155,3155,3155,3155,0
20240906,162800,1966743185,3155,3155,3155,3155,0
20240906,162700,1966743185,3155,3155,3155,3155,0
20240906,162600,1966743185,3155,3155,3155,3155,0
20240906,162500,1966743185,3155,3155,3155,3155,0
20240906,162400,1966743185,3155,3155,3155,3155,0
20240906,162300,1966743185,3155,3155,3155,3155,0
20240906,162200,1966743185,3155,3155,3155,3155,0
20240906,162100,1966743185,3155,3155,3155,3155,0
20240906,162000,1966743185,3155,3155,3155,3155,0
20240906,161900,1966743185,3155,3155,3155,3155,0
20240906,161800,1966743185,3155,3155,3155,3155,0
20240906,161700,1966743185,3155,3155,3155,3155,4964
20240906,161600,1966743185,3155,3155,3155,3155,0
20240906,161500,1966743185,3155,3155,3155,3155,0
20240906,161400,1966743185,3155,3155,3155,3155,0
20240906,161300,1966743185,3155,3155,3155,3155,0
20240906,161200,1966743185,3155,3155,3155,3155,0
20240906,161100,1966743185,3155,3155,3155,3155,0
20240906,161000,1966743185,3155,3155,3155,3155,0
20240906,160900,1966743185,3155,3155,3155,3155,0
20240906,160800,1966743185,3155,3155,3155,3155,0
20240906,160700,1966743185,3155,3155,3155,3155,0
20240906,160600,1966743185,3155,3155,3155,3155,0
20240906,160500,1966743185,3155,3155,3155,3155,0
20240906,160400,1966743185,3155,3155,3155,3155,0
20240906,160300,1966743185,3155,3155,3155,3155,0
20240906,160200,1966743185,3155,3155,3155,3155,0
20240906,160100,1966743185,3155,3155,3155,3155,0
20240906,160000,1966743185,3155,3155,3155,3155,0
20240906,155900,1966743185,3155,3155,3155,3155,0
20240906,155800,1966743185,3155,3155,3155,3155,0
20240906,155700,1966743185,3155,3155,3155,3155,0
20240906,155600,1966743185,3155,3155,3155,3155,0
20240906,155500,1966743185,3155,3155,3155,3155,0
20240906,155400,1966743185,3155,3155,3155,3155,0
20240906,155300,1966743185,3155,3155,3155,3155,0
20240906,155200,1966743185,3155,3155,3155,3155,0
20240906,155100,1966743185,3155,3155,3155,3155,0
20240906,155000,1966743185,3155,3155,3155,3155,0
20240906,154900,1966743185,3155,3155,3155,3155,0
20240906,154800,1966743185,3155,3155,3155,3155,0
20240906,154700,1966743185,3155,3155,3155,3155,4964
20240906,154600,1966743185,3155,3155,3155,3155,0
20240906,154500,1966743185,3155,3155,3155,3155,0
20240906,154400,1966743185,3155,3155,3155,3155,0
20240906,154300,1966743185,3155,3155,3155,3155,0
20240906,154200,1966743185,3155,3155,3155,3155,0
20240906,154100,1966743185,3155,3155,3155,3155,0
20240906,154000,1966743185,3155,3155,3155,3155,0
20240906,153900,1966743185,3155,3155,3155,3155,0
20240906,153800,1966743185,3155,3155,3155,3155,0
20240906,153700,1966743185,3155,3155,3155,3155,0
20240906,153600,1966743185,3155,3155,3155,3155,0
20240906,153500,1966743185,3155,3155,3155,3155,0
20240906,153400,1966743185,3155,3155,3155,3155,0
20240906,153300,1966743185,3155,3155,3155,3155,0
20240906,153200,1966743185,3155,3155,3155,3155,0
20240906,153100,1966743185,3155,3155,3155,3155,0
20240906,153000,1966743185,3155,3155,3155,3155,4964
20240906,152900,1951081765,3145,3145,3145,3145,0
20240906,152800,1951081765,3145,3145,3145,3145,0
20240906,152700,1951081765,3145,3145,3145,3145,0
20240906,152600,1951081765,3145,3145,3145,3145,0
20240906,152500,1951081765,3145,3145,3145,3145,0
20240906,152400,1951081765,3145,3145,3145,3145,0
20240906,152300,1951081765,3145,3145,3145,3145,0
20240906,152200,1951081765,3145,3145,3145,3145,0
20240906,152100,1951081765,3145,3145,3145,3145,0
20240906,152000,1951081765,3145,3145,3145,3145,0
20240906,151900,1951081765,3145,3140,3150,3135,2356
20240906,151800,1943673650,3140,3150,3155,3135,2729
20240906,151700,1935099495,3155,3160,3160,3150,2836
20240906,151600,1926162440,3155,3165,3165,3155,163
20240906,151500,1925647085,3160,3190,3190,3115,17683
20240906,151400,1869710915,3190,3175,3190,3175,16201
20240906,151300,1818141805,3175,3175,3175,3175,148
20240906,151200,1817671905,3175,3175,3175,3170,220
20240906,151100,1816973705,3175,3175,3175,3175,610
20240906,151000,1815036955,3175,3165,3175,3165,1682
20240906,150900,1809708585,3165,3160,3165,3160,171
20240906,150800,1809167760,3160,3160,3160,3160,2172
20240906,150700,1802304240,3155,3160,3160,3155,806
20240906,150600,1799760655,3160,3160,3185,3160,10648
20240906,150500,1765950425,3155,3180,3200,3155,18190
20240906,150400,1708027745,3175,3145,3175,3145,7223
20240906,150300,1685199780,3150,3145,3150,3140,126
20240906,150200,1684803485,3145,3140,3145,3140,297
20240906,150100,1683869425,3145,3140,3145,3130,532
20240906,150000,1682200020,3140,3140,3140,3140,110
20240906,145900,1681854620,3140,3140,3140,3130,476
20240906,145800,1680361925,3140,3145,3145,3140,1109
20240906,145700,1676878935,3145,3145,3145,3145,113
20240906,145600,1676523550,3145,3145,3145,3140,1014
20240906,145500,1673337645,3145,3150,3150,3145,338
20240906,145400,1672274340,3150,3145,3150,3140,328
20240906,145300,1671242350,3150,3150,3150,3145,450
20240906,145200,1669826205,3145,3150,3155,3140,306
20240906,145100,1668863265,3150,3155,3155,3150,226
20240906,145000,1668150350,3155,3150,3155,3150,1293
20240906,144900,1664077380,3150,3150,3155,3150,334
20240906,144800,1663024370,3150,3150,3150,3145,184
20240906,144700,1662444780,3145,3145,3150,3145,441
20240906,144600,1661057815,3145,3145,3150,3145,389
20240906,144500,1659833945,3145,3145,3150,3145,112
20240906,144400,1659481690,3145,3150,3155,3140,819
20240906,144300,1656905055,3150,3150,3150,3150,330
20240906,144200,1655865555,3145,3150,3150,3140,244
20240906,144100,1655098265,3150,3150,3150,3145,345
20240906,144000,1654011520,3145,3150,3150,3145,492
20240906,143900,1652463990,3150,3150,3155,3150,125
20240906,143800,1652069775,3150,3140,3150,3140,341
20240906,143700,1650996210,3145,3145,3150,3140,1678
20240906,143600,1645725960,3145,3150,3155,3145,225
20240906,143500,1645017150,3155,3160,3160,3150,401
20240906,143400,1643753360,3155,3155,3155,3145,632
20240906,143300,1641762400,3155,3160,3160,3150,1268
20240906,143200,1637766705,3160,3155,3160,3155,302
20240906,143100,1636813850,3155,3150,3155,3150,516
20240906,143000,1635186030,3155,3150,3155,3150,125
20240906,142900,1634792250,3150,3155,3155,3150,1381
20240906,142800,1630441075,3155,3155,3155,3150,351
20240906,142700,1629333690,3155,3155,3155,3150,124
20240906,142600,1628942475,3150,3150,3155,3150,1449
20240906,142500,1624378095,3150,3155,3155,3150,250
20240906,142400,1623589535,3155,3150,3155,3150,237
20240906,142300,1622841925,3150,3145,3150,3145,373
20240906,142200,1621668165,3145,3140,3145,3140,283
20240906,142100,1620778235,3145,3145,3145,3145,204
20240906,142000,1620136655,3145,3145,3145,3145,292
20240906,141900,1619218315,3145,3140,3145,3140,334
20240906,141800,1618168485,3140,3150,3150,3130,5179
20240906,141700,1601949485,3150,3145,3150,3145,334
20240906,141600,1600897640,3150,3150,3150,3145,344
20240906,141500,1599814060,3145,3150,3150,3145,195
20240906,141400,1599199930,3140,3150,3150,3140,3092
20240906,141300,1589471060,3150,3150,3150,3150,327
20240906,141200,1588441010,3150,3140,3150,3140,10014
20240906,141100,1556914295,3140,3135,3140,3135,4410
20240906,141000,1543069015,3135,3135,3140,3130,997
20240906,140900,1539945815,3135,3135,3135,3135,202
20240906,140800,1539312545,3135,3130,3135,3130,5417
20240906,140700,1522355965,3130,3140,3140,3130,346
20240906,140600,1521272680,3135,3140,3140,3135,201
20240906,140500,1520642085,3140,3135,3140,3135,298
20240906,140400,1519706895,3135,3140,3140,3135,580
20240906,140300,1517886990,3140,3140,3140,3140,203
20240906,140200,1517249570,3135,3135,3135,3135,318
20240906,140100,1516252640,3135,3135,3135,3135,305
20240906,140000,1515296465,3135,3135,3135,3130,145
20240906,135900,1514842050,3135,3130,3140,3130,398
20240906,135800,1513593945,3135,3135,3135,3135,348
20240906,135700,1512502965,3135,3130,3135,3130,117
20240906,135600,1512136190,3135,3135,3135,3125,479
20240906,135500,1510635205,3135,3135,3135,3135,232
20240906,135400,1509907885,3135,3130,3135,3130,251
20240906,135300,1509121250,3130,3130,3135,3130,329
20240906,135200,1508090900,3130,3130,3130,3130,228
20240906,135100,1507377260,3130,3135,3135,3130,202
20240906,135000,1506744540,3130,3130,3140,3130,647
20240906,134900,1504719185,3130,3135,3135,3130,652
20240906,134800,1502676830,3135,3135,3135,3135,301
20240906,134700,1501733195,3135,3140,3140,3135,278
20240906,134600,1500861130,3135,3135,3135,3135,327
20240906,134500,1499835985,3130,3130,3130,3130,113
20240906,134400,1499482295,3130,3130,3135,3130,718
20240906,134300,1497234950,3130,3135,3135,3130,375
20240906,134200,1496060720,3130,3130,3130,3130,109
20240906,134100,1495719550,3130,3135,3135,3130,551
20240906,134000,1493994345,3130,3135,3135,3130,76
20240906,133900,1493756250,3135,3135,3135,3135,202
20240906,133800,1493122980,3135,3130,3135,3130,538
20240906,133700,1491439035,3130,3130,3130,3125,218
20240906,133600,1490756700,3130,3125,3130,3125,203
20240906,133500,1490121885,3130,3130,3130,3125,393
20240906,133400,1488892770,3130,3130,3130,3130,305
20240906,133300,1487938120,3130,3130,3130,3130,219
20240906,133200,1487252650,3130,3130,3130,3130,361
20240906,133100,1486122720,3130,3130,3135,3130,313
20240906,133000,1485142565,3130,3135,3135,3130,114
20240906,132900,1484785630,3135,3130,3135,3130,360
20240906,132800,1483657045,3135,3135,3135,3130,309
20240906,132700,1482688485,3135,3130,3135,3125,317
20240906,132600,1481695915,3130,3125,3135,3125,2401
20240906,132500,1474182835,3125,3125,3125,3125,218
20240906,132400,1473501585,3125,3125,3125,3125,302
20240906,132300,1472557835,3125,3125,3125,3120,383
20240906,132200,1471361105,3120,3120,3125,3120,225
20240906,132100,1470658165,3125,3120,3125,3120,212
20240906,132000,1469996120,3125,3120,3125,3120,335
20240906,131900,1468950755,3120,3125,3125,3120,309
20240906,131800,1467986050,3125,3120,3125,3120,206
20240906,131700,1467342915,3120,3120,3120,3120,291
20240906,131600,1466434995,3120,3115,3120,3115,155
20240906,131500,1465952120,3115,3110,3115,3110,308
20240906,131400,1464993730,3115,3110,3115,3110,255
20240906,131300,1464199630,3110,3115,3115,3110,1953
20240906,131200,1458123970,3110,3115,3115,3110,123
20240906,131100,1457740860,3115,3115,3115,3115,377
20240906,131000,1456566505,3115,3115,3115,3115,220
20240906,130900,1455881205,3115,3115,3120,3115,2789
20240906,130800,1447192705,3115,3115,3115,3110,471
20240906,130700,1445725855,3110,3115,3115,3110,1390
20240906,130600,1441401875,3115,3110,3115,3110,205
20240906,130500,1440763790,3110,3110,3115,3110,2510
20240906,130400,1432957670,3100,3120,3120,3100,24757
20240906,130300,1356001715,3120,3125,3130,3120,1266
20240906,130200,1352051050,3125,3125,3125,3125,342
20240906,130100,1350982300,3125,3125,3125,3125,320
20240906,130000,1349982300,3125,3130,3130,3125,343
20240906,125900,1348910275,3130,3130,3130,3130,378
20240906,125800,1347727135,3130,3130,3130,3130,304
20240906,125700,1346775615,3130,3130,3130,3130,126
20240906,125600,1346381235,3125,3130,3130,3125,2480
20240906,125500,1338629665,3130,3130,3130,3130,299
20240906,125400,1337693795,3130,3130,3130,3130,119
20240906,125300,1337321325,3130,3130,3130,3130,382
20240906,125200,1336125665,3130,3130,3130,3130,296
20240906,125100,1335199185,3130,3130,3130,3130,133
20240906,125000,1334782895,3130,3130,3130,3130,354
20240906,124900,1333674875,3130,3130,3130,3130,399
20240906,124800,1332426005,3130,3130,3130,3130,120
20240906,124700,1332050405,3130,3135,3135,3130,1474
20240906,124600,1327435580,3135,3135,3135,3135,390
20240906,124500,1326212930,3135,3135,3135,3135,140
20240906,124400,1325774030,3135,3135,3135,3135,490
20240906,124300,1324237880,3135,3135,3135,3135,389
20240906,124200,1323018365,3135,3135,3135,3135,29
20240906,124100,1322927450,3135,3135,3135,3135,349
20240906,124000,1321833335,3135,3135,3135,3135,217
20240906,123900,1321153040,3130,3135,3135,3130,130
20240906,123800,1320745620,3135,3130,3135,3130,672
20240906,123700,1318640655,3135,3130,3135,3130,478
20240906,123600,1317143035,3135,3135,3135,3135,150
20240906,123500,1316672785,3135,3135,3135,3135,272
20240906,123400,1315820065,3135,3140,3140,3135,482
20240906,123300,1314306740,3140,3145,3145,3140,196
20240906,123200,1313690500,3145,3140,3145,3140,286
20240906,123100,1312792025,3145,3140,3145,3140,395
20240906,123000,1311551710,3140,3145,3145,3135,488
20240906,122900,1310021000,3145,3135,3145,3135,1128
20240906,122800,1306483785,3135,3135,3135,3130,393
20240906,122700,1305251745,3135,3135,3135,3135,72
20240906,122600,1305026025,3135,3140,3145,3135,449
20240906,122500,1303615735,3140,3135,3140,3135,896
20240906,122400,1300805860,3135,3135,3135,3135,147
20240906,122300,1300345015,3135,3130,3135,3130,210
20240906,122200,1299687140,3130,3130,3130,3125,697
20240906,122100,1297507355,3130,3130,3130,3130,833
20240906,122000,1294900065,3135,3135,3135,3135,285
20240906,121900,1294006590,3135,3135,3135,3130,412
20240906,121800,1292715060,3135,3130,3135,3130,645
20240906,121700,1290695460,3130,3140,3140,3130,1541
20240906,121600,1285867055,3140,3140,3140,3140,400
20240906,121500,1284611055,3140,3140,3145,3140,96
20240906,121400,1284309480,3140,3145,3145,3140,787
20240906,121300,1281837345,3145,3140,3145,3140,4503
20240906,121200,1267696455,3140,3140,3140,3140,61
20240906,121100,1267504915,3140,3140,3140,3140,369
20240906,121000,1266346255,3140,3135,3140,3135,595
20240906,120900,1264479700,3140,3140,3140,3140,146
20240906,120800,1264021260,3140,3140,3140,3140,406
20240906,120700,1262746420,3140,3140,3140,3140,312
20240906,120600,1261766740,3135,3135,3140,3135,346
20240906,120500,1260681545,3130,3135,3135,3130,785
20240906,120400,1258222475,3140,3130,3140,3130,1338
20240906,120300,1254031300,3130,3130,3130,3130,150
20240906,120200,1253561800,3130,3125,3130,3125,307
20240906,120100,1252602365,3125,3130,3130,3125,740
20240906,120000,1250287920,3130,3130,3135,3130,620
20240906,115900,1248347300,3135,3125,3135,3125,344
20240906,115800,1247270925,3125,3125,3125,3125,390
20240906,115700,1246052175,3125,3130,3130,3125,108
20240906,115600,1245714290,3130,3130,3135,3130,791
20240906,115500,1243238445,3130,3130,3130,3130,297
20240906,115400,1242308835,3130,3130,3130,3125,200
20240906,115300,1241683085,3125,3130,3140,3125,1037
20240906,115200,1238438355,3130,3135,3135,3130,299
20240906,115100,1237502070,3135,3130,3135,3130,153
20240906,115000,1237023050,3130,3130,3135,3130,338
20240906,114900,1235965095,3125,3130,3130,3125,2386
20240906,114800,1228506790,3130,3130,3130,3130,148
20240906,114700,1228043550,3130,3130,3130,3130,267
20240906,114600,1227207840,3130,3130,3130,3130,387
20240906,114500,1225996530,3130,3135,3135,3130,157
20240906,114400,1225504950,3135,3135,3140,3130,690
20240906,114300,1223343615,3135,3135,3135,3130,408
20240906,114200,1222064650,3135,3140,3140,3130,722
20240906,114100,1219802350,3135,3130,3135,3130,521
20240906,114000,1218170625,3130,3135,3135,3130,848
20240906,113900,1215514645,3135,3135,3140,3130,186
20240906,113800,1214931705,3140,3140,3140,3140,221
20240906,113700,1214237765,3140,3140,3140,3140,504
20240906,113600,1212655205,3140,3150,3150,3140,585
20240906,113500,1210816665,3150,3150,3150,3150,113
20240906,113400,1210460715,3150,3145,3150,3145,506
20240906,113300,1208867075,3145,3145,3150,3145,150
20240906,113200,1208395220,3145,3145,3145,3140,448
20240906,113100,1206987735,3145,3145,3145,3145,601
20240906,113000,1205097590,3145,3145,3145,3145,59
20240906,112900,1204912035,3145,3140,3145,3140,395
20240906,112800,1203670265,3140,3140,3145,3135,649
20240906,112700,1201633645,3140,3145,3145,3140,858
20240906,112600,1198939345,3145,3145,3145,3145,213
20240906,112500,1198269460,3145,3140,3145,3140,651
20240906,112400,1196225305,3140,3145,3145,3140,185
20240906,112300,1195644235,3145,3145,3145,3140,304
20240906,112200,1194688415,3145,3130,3145,3130,15236
20240906,112100,1146918865,3135,3140,3140,3135,10700
20240906,112000,1113373730,3140,3135,3140,3135,483
20240906,111900,1111859040,3140,3150,3150,3140,2316
20240906,111800,1104576570,3155,3155,3155,3155,150
20240906,111700,1104103320,3150,3150,3155,3150,139
20240906,111600,1103664915,3150,3145,3150,3140,561
20240906,111500,1101900005,3150,3155,3155,3150,94
20240906,111400,1101603750,3155,3150,3155,3150,217
20240906,111300,1100919195,3150,3145,3150,3145,573
20240906,111200,1099114695,3145,3150,3155,3145,387
20240906,111100,1097895585,3150,3160,3160,3150,1783
20240906,111000,1092277470,3160,3155,3160,3155,465
20240906,110900,1090809420,3155,3160,3160,3155,161
20240906,110800,1090301295,3155,3155,3160,3155,1673
20240906,110700,1085022325,3160,3155,3170,3155,1208
20240906,110600,1081201090,3155,3155,3160,3155,249
20240906,110500,1080415030,3155,3165,3165,3155,291
20240906,110400,1079494955,3165,3160,3165,3160,1556
20240906,110300,1074575790,3160,3155,3165,3155,1491
20240906,110200,1069867335,3155,3150,3155,3150,1435
20240906,110100,1065346670,3150,3145,3150,3145,572
20240906,110000,1063546540,3145,3145,3145,3145,36
20240906,105900,1063433320,3145,3150,3150,3145,209
20240906,105800,1062775890,3150,3145,3150,3145,2335
20240906,105700,1055431615,3140,3140,3140,3140,120
20240906,105600,1055054815,3140,3145,3145,3135,231
20240906,105500,1054329465,3140,3150,3150,3140,577
20240906,105400,1052514910,3145,3135,3145,3135,3135
20240906,105300,1042670445,3140,3140,3145,3135,1211
20240906,105200,1038868635,3145,3145,3145,3145,593
20240906,105100,1037003650,3145,3140,3145,3140,3576
20240906,105000,1025769185,3140,3140,3140,3140,123
20240906,104900,1025382965,3140,3125,3140,3125,1835
20240906,104800,1019635815,3125,3120,3125,3120,36
20240906,104700,1019523330,3120,3130,3130,3120,489
20240906,104600,1017997600,3125,3120,3130,3120,691
20240906,104500,1015837465,3120,3120,3120,3120,35
20240906,104400,1015728265,3115,3125,3125,3115,455
20240906,104300,1014308690,3125,3105,3130,3105,954
20240906,104200,1011339765,3105,3115,3115,3105,914
20240906,104100,1008498710,3115,3105,3120,3105,325
20240906,104000,1007487630,3105,3110,3110,3100,517
20240906,103900,1005882860,3120,3100,3120,3100,3899
20240906,103800,993784940,3095,3095,3100,3095,478
20240906,103700,992305385,3095,3090,3100,3090,2145
20240906,103600,985669740,3090,3075,3095,3075,482
20240906,103500,984183420,3085,3090,3090,3070,1735
20240906,103400,978845675,3095,3065,3095,3065,32427
20240906,103300,879056710,3070,3070,3075,3065,1855
20240906,103200,873366855,3065,3065,3065,3065,133
20240906,103100,872959210,3065,3065,3065,3060,737
20240906,103000,870700810,3065,3075,3075,3065,227
20240906,102900,870003795,3075,3070,3075,3070,125
20240906,102800,869619430,3070,3075,3080,3070,3274
20240906,102700,859554635,3075,3065,3075,3060,3834
20240906,102600,847792275,3060,3065,3070,3060,4397
20240906,102500,834318210,3065,3065,3070,3060,1586
20240906,102400,829457460,3060,3070,3070,3060,5348
20240906,102300,813066880,3065,3065,3070,3060,3212
20240906,102200,803219385,3065,3060,3065,3050,1530
20240906,102100,798542470,3060,3050,3060,3050,235
20240906,102000,797825100,3050,3045,3055,3045,482
20240906,101900,796357285,3045,3035,3045,3035,2254
20240906,101800,789511430,3035,3030,3035,3025,1529
20240906,101700,784880105,3030,3030,3030,3030,14
20240906,101600,784837685,3030,3030,3030,3030,11
20240906,101500,784804355,3030,3030,3030,3030,102
20240906,101400,784495295,3030,3030,3030,3030,23
20240906,101300,784425605,3030,3025,3030,3015,1939
20240906,101200,778566390,3030,3030,3035,3030,391
20240906,101100,777381655,3035,3025,3035,3025,503
20240906,101000,775857565,3020,3025,3025,3020,1799
20240906,100900,770422565,3030,3025,3030,3025,612
20240906,100800,768571215,3030,3025,3030,3025,433
20240906,100700,767261375,3025,3025,3025,3025,11
20240906,100600,767228100,3025,3025,3030,3025,4304
20240906,100500,754203175,3025,3005,3025,3000,23958
20240906,100400,681999940,3000,3040,3040,3000,66754
20240906,100300,481027080,3030,3045,3045,3030,19563
20240906,100200,421718285,3045,3045,3050,3040,3416
20240906,100100,411325435,3040,3040,3045,3040,2442
20240906,100000,403889555,3040,3050,3050,3040,8151
20240906,095900,379083625,3055,3055,3055,3050,4063
20240906,095800,366688580,3055,3065,3065,3055,14301
20240906,095700,322919010,3070,3070,3070,3065,4005
20240906,095600,310643105,3070,3070,3070,3070,1006
20240906,095500,307554685,3070,3070,3070,3070,252
20240906,095400,306781045,3075,3075,3075,3075,50
20240906,095300,306627295,3065,3065,3075,3065,50
20240906,095200,306473975,3065,3065,3065,3065,170
20240906,095100,305952925,3065,3055,3065,3055,23
20240906,095000,305882575,3055,3055,3055,3055,1110
20240906,094900,302491525,3055,3055,3055,3055,100
20240906,094800,302186025,3055,3045,3055,3040,3855
20240906,094700,290445500,3045,3050,3055,3040,5642
20240906,094600,273249770,3050,3065,3065,3050,6862
20240906,094500,252282505,3060,3060,3065,3060,2173
20240906,094400,245632625,3060,3060,3060,3060,895
20240906,094300,242893925,3060,3060,3065,3055,6350
20240906,094200,223462925,3060,3065,3065,3055,1721
20240906,094100,218191100,3060,3070,3070,3060,3240
20240906,094000,208274945,3055,3075,3075,3055,12704
20240906,093900,169324015,3075,3095,3100,3075,19343
20240906,093800,109740090,3090,3085,3090,3085,1850
20240906,093700,104023595,3085,3085,3085,3085,1047
20240906,093600,100793600,3085,3085,3090,3085,57
20240906,093500,100617630,3080,3095,3095,3080,6876
20240906,093400,79368850,3100,3110,3110,3100,2119
20240906,093300,72798825,3110,3120,3120,3110,1900
20240906,093200,66883885,3125,3125,3125,3125,0
20240906,093100,66883885,3125,3125,3125,3125,25
20240906,093000,66805760,3120,3120,3120,3120,713
20240906,092900,64581200,3120,3120,3120,3120,0
20240906,092800,64581200,3120,3125,3125,3120,522
20240906,092700,62950050,3130,3130,3130,3125,790
20240906,092600,60479565,3130,3125,3130,3125,571
20240906,092500,58692685,3125,3135,3135,3125,5
20240906,092400,58677030,3130,3120,3130,3120,1760
20240906,092300,53177440,3120,3110,3125,3110,773
20240906,092200,50766740,3110,3125,3125,3110,1232
20240906,092100,46928560,3130,3130,3130,3130,0
20240906,092000,46928560,3130,3135,3135,3130,1631
20240906,091900,41820405,3135,3135,3135,3130,217
20240906,091800,41140655,3135,3120,3140,3120,1834
20240906,091700,35415280,3125,3135,3135,3125,257
20240906,091600,34611600,3130,3125,3130,3125,752
20240906,091500,32259230,3130,3130,3130,3130,104
20240906,091400,31933710,3130,3135,3135,3125,1108
20240906,091300,28463425,3135,3135,3135,3135,549
20240906,091200,26742310,3140,3130,3145,3130,126
20240906,091100,26346585,3135,3125,3135,3125,520
20240906,091000,24718140,3125,3130,3130,3120,159
20240906,090900,24221245,3130,3130,3130,3130,512
20240906,090800,22618685,3125,3125,3125,3125,1125
20240906,090700,19103060,3130,3135,3135,3130,1859
20240906,090600,13279520,3135,3140,3145,3135,1675
20240906,090500,8013650,3150,3150,3150,3150,0
20240906,090400,8013650,3150,3150,3150,3150,2
20240906,090300,8007350,3155,3130,3155,3130,12
20240906,090200,7969740,3130,3130,3130,3130,739
20240906,090100,5656670,3135,3175,3175,3135,978
20240906,090000,2573835,3135,3135,3135,3135,821