KissMeData/303530/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,210100,676406020,7760,7760,7760,7760,1805
20240904,210000,676406020,7760,7760,7760,7760,0
20240904,205900,676406020,7760,7760,7760,7760,0
20240904,205800,676406020,7760,7760,7760,7760,0
20240904,205700,676406020,7760,7760,7760,7760,0
20240904,205600,676406020,7760,7760,7760,7760,0
20240904,205500,676406020,7760,7760,7760,7760,0
20240904,205400,676406020,7760,7760,7760,7760,0
20240904,205300,676406020,7760,7760,7760,7760,0
20240904,205200,676406020,7760,7760,7760,7760,0
20240904,205100,676406020,7760,7760,7760,7760,0
20240904,205000,676406020,7760,7760,7760,7760,0
20240904,204900,676406020,7760,7760,7760,7760,0
20240904,204800,676406020,7760,7760,7760,7760,0
20240904,204700,676406020,7760,7760,7760,7760,0
20240904,204600,676406020,7760,7760,7760,7760,0
20240904,204500,676406020,7760,7760,7760,7760,0
20240904,204400,676406020,7760,7760,7760,7760,0
20240904,204300,676406020,7760,7760,7760,7760,0
20240904,204200,676406020,7760,7760,7760,7760,0
20240904,204100,676406020,7760,7760,7760,7760,0
20240904,204000,676406020,7760,7760,7760,7760,0
20240904,203900,676406020,7760,7760,7760,7760,0
20240904,203800,676406020,7760,7760,7760,7760,0
20240904,203700,676406020,7760,7760,7760,7760,0
20240904,203600,676406020,7760,7760,7760,7760,0
20240904,203500,676406020,7760,7760,7760,7760,0
20240904,203400,676406020,7760,7760,7760,7760,0
20240904,203300,676406020,7760,7760,7760,7760,0
20240904,203200,676406020,7760,7760,7760,7760,0
20240904,203100,676406020,7760,7760,7760,7760,1805
20240904,203000,676406020,7760,7760,7760,7760,0
20240904,202900,676406020,7760,7760,7760,7760,0
20240904,202800,676406020,7760,7760,7760,7760,0
20240904,202700,676406020,7760,7760,7760,7760,0
20240904,202600,676406020,7760,7760,7760,7760,0
20240904,202500,676406020,7760,7760,7760,7760,0
20240904,202400,676406020,7760,7760,7760,7760,0
20240904,202300,676406020,7760,7760,7760,7760,0
20240904,202200,676406020,7760,7760,7760,7760,0
20240904,202100,676406020,7760,7760,7760,7760,0
20240904,202000,676406020,7760,7760,7760,7760,0
20240904,201900,676406020,7760,7760,7760,7760,0
20240904,201800,676406020,7760,7760,7760,7760,0
20240904,201700,676406020,7760,7760,7760,7760,0
20240904,201600,676406020,7760,7760,7760,7760,0
20240904,201500,676406020,7760,7760,7760,7760,0
20240904,201400,676406020,7760,7760,7760,7760,0
20240904,201300,676406020,7760,7760,7760,7760,0
20240904,201200,676406020,7760,7760,7760,7760,0
20240904,201100,676406020,7760,7760,7760,7760,0
20240904,201000,676406020,7760,7760,7760,7760,0
20240904,200900,676406020,7760,7760,7760,7760,0
20240904,200800,676406020,7760,7760,7760,7760,0
20240904,200700,676406020,7760,7760,7760,7760,0
20240904,200600,676406020,7760,7760,7760,7760,0
20240904,200500,676406020,7760,7760,7760,7760,0
20240904,200400,676406020,7760,7760,7760,7760,0
20240904,200300,676406020,7760,7760,7760,7760,0
20240904,200200,676406020,7760,7760,7760,7760,0
20240904,200100,676406020,7760,7760,7760,7760,1805
20240904,200000,676406020,7760,7760,7760,7760,0
20240904,195900,676406020,7760,7760,7760,7760,0
20240904,195800,676406020,7760,7760,7760,7760,0
20240904,195700,676406020,7760,7760,7760,7760,0
20240904,195600,676406020,7760,7760,7760,7760,0
20240904,195500,676406020,7760,7760,7760,7760,0
20240904,195400,676406020,7760,7760,7760,7760,0
20240904,195300,676406020,7760,7760,7760,7760,0
20240904,195200,676406020,7760,7760,7760,7760,0
20240904,195100,676406020,7760,7760,7760,7760,0
20240904,195000,676406020,7760,7760,7760,7760,0
20240904,194900,676406020,7760,7760,7760,7760,0
20240904,194800,676406020,7760,7760,7760,7760,0
20240904,194700,676406020,7760,7760,7760,7760,0
20240904,194600,676406020,7760,7760,7760,7760,0
20240904,194500,676406020,7760,7760,7760,7760,0
20240904,194400,676406020,7760,7760,7760,7760,0
20240904,194300,676406020,7760,7760,7760,7760,0
20240904,194200,676406020,7760,7760,7760,7760,0
20240904,194100,676406020,7760,7760,7760,7760,0
20240904,194000,676406020,7760,7760,7760,7760,0
20240904,193900,676406020,7760,7760,7760,7760,0
20240904,193800,676406020,7760,7760,7760,7760,0
20240904,193700,676406020,7760,7760,7760,7760,0
20240904,193600,676406020,7760,7760,7760,7760,0
20240904,193500,676406020,7760,7760,7760,7760,0
20240904,193400,676406020,7760,7760,7760,7760,0
20240904,193300,676406020,7760,7760,7760,7760,0
20240904,193200,676406020,7760,7760,7760,7760,0
20240904,193100,676406020,7760,7760,7760,7760,1805
20240904,193000,676406020,7760,7760,7760,7760,0
20240904,192900,676406020,7760,7760,7760,7760,0
20240904,192800,676406020,7760,7760,7760,7760,0
20240904,192700,676406020,7760,7760,7760,7760,0
20240904,192600,676406020,7760,7760,7760,7760,0
20240904,192500,676406020,7760,7760,7760,7760,0
20240904,192400,676406020,7760,7760,7760,7760,0
20240904,192300,676406020,7760,7760,7760,7760,0
20240904,192200,676406020,7760,7760,7760,7760,0
20240904,192100,676406020,7760,7760,7760,7760,0
20240904,192000,676406020,7760,7760,7760,7760,0
20240904,191900,676406020,7760,7760,7760,7760,0
20240904,191800,676406020,7760,7760,7760,7760,0
20240904,191700,676406020,7760,7760,7760,7760,0
20240904,191600,676406020,7760,7760,7760,7760,0
20240904,191500,676406020,7760,7760,7760,7760,0
20240904,191400,676406020,7760,7760,7760,7760,0
20240904,191300,676406020,7760,7760,7760,7760,0
20240904,191200,676406020,7760,7760,7760,7760,0
20240904,191100,676406020,7760,7760,7760,7760,0
20240904,191000,676406020,7760,7760,7760,7760,0
20240904,190900,676406020,7760,7760,7760,7760,0
20240904,190800,676406020,7760,7760,7760,7760,0
20240904,190700,676406020,7760,7760,7760,7760,0
20240904,190600,676406020,7760,7760,7760,7760,0
20240904,190500,676406020,7760,7760,7760,7760,0
20240904,190400,676406020,7760,7760,7760,7760,0
20240904,190300,676406020,7760,7760,7760,7760,0
20240904,190200,676406020,7760,7760,7760,7760,0
20240904,190100,676406020,7760,7760,7760,7760,1805
20240904,190000,676406020,7760,7760,7760,7760,0
20240904,185900,676406020,7760,7760,7760,7760,0
20240904,185800,676406020,7760,7760,7760,7760,0
20240904,185700,676406020,7760,7760,7760,7760,0
20240904,185600,676406020,7760,7760,7760,7760,0
20240904,185500,676406020,7760,7760,7760,7760,0
20240904,185400,676406020,7760,7760,7760,7760,0
20240904,185300,676406020,7760,7760,7760,7760,0
20240904,185200,676406020,7760,7760,7760,7760,0
20240904,185100,676406020,7760,7760,7760,7760,0
20240904,185000,676406020,7760,7760,7760,7760,0
20240904,184900,676406020,7760,7760,7760,7760,0
20240904,184800,676406020,7760,7760,7760,7760,0
20240904,184700,676406020,7760,7760,7760,7760,0
20240904,184600,676406020,7760,7760,7760,7760,0
20240904,184500,676406020,7760,7760,7760,7760,0
20240904,184400,676406020,7760,7760,7760,7760,0
20240904,184300,676406020,7760,7760,7760,7760,0
20240904,184200,676406020,7760,7760,7760,7760,0
20240904,184100,676406020,7760,7760,7760,7760,0
20240904,184000,676406020,7760,7760,7760,7760,0
20240904,183900,676406020,7760,7760,7760,7760,0
20240904,183800,676406020,7760,7760,7760,7760,0
20240904,183700,676406020,7760,7760,7760,7760,0
20240904,183600,676406020,7760,7760,7760,7760,0
20240904,183500,676406020,7760,7760,7760,7760,0
20240904,183400,676406020,7760,7760,7760,7760,0
20240904,183300,676406020,7760,7760,7760,7760,0
20240904,183200,676406020,7760,7760,7760,7760,0
20240904,183100,676406020,7760,7760,7760,7760,1805
20240904,183000,676406020,7760,7760,7760,7760,0
20240904,182900,676406020,7760,7760,7760,7760,0
20240904,182800,676406020,7760,7760,7760,7760,0
20240904,182700,676406020,7760,7760,7760,7760,0
20240904,182600,676406020,7760,7760,7760,7760,0
20240904,182500,676406020,7760,7760,7760,7760,0
20240904,182400,676406020,7760,7760,7760,7760,0
20240904,182300,676406020,7760,7760,7760,7760,0
20240904,182200,676406020,7760,7760,7760,7760,0
20240904,182100,676406020,7760,7760,7760,7760,0
20240904,182000,676406020,7760,7760,7760,7760,0
20240904,181900,676406020,7760,7760,7760,7760,0
20240904,181800,676406020,7760,7760,7760,7760,0
20240904,181700,676406020,7760,7760,7760,7760,0
20240904,181600,676406020,7760,7760,7760,7760,0
20240904,181500,676406020,7760,7760,7760,7760,0
20240904,181400,676406020,7760,7760,7760,7760,0
20240904,181300,676406020,7760,7760,7760,7760,0
20240904,181200,676406020,7760,7760,7760,7760,0
20240904,181100,676406020,7760,7760,7760,7760,0
20240904,181000,676406020,7760,7760,7760,7760,0
20240904,180900,676406020,7760,7760,7760,7760,0
20240904,180800,676406020,7760,7760,7760,7760,0
20240904,180700,676406020,7760,7760,7760,7760,0
20240904,180600,676406020,7760,7760,7760,7760,0
20240904,180500,676406020,7760,7760,7760,7760,0
20240904,180400,676406020,7760,7760,7760,7760,0
20240904,180300,676406020,7760,7760,7760,7760,0
20240904,180200,676406020,7760,7760,7760,7760,0
20240904,180100,676406020,7760,7760,7760,7760,1805
20240904,180000,676406020,7760,7760,7760,7760,0
20240904,175900,676406020,7760,7760,7760,7760,0
20240904,175800,676406020,7760,7760,7760,7760,0
20240904,175700,676406020,7760,7760,7760,7760,0
20240904,175600,676406020,7760,7760,7760,7760,0
20240904,175500,676406020,7760,7760,7760,7760,0
20240904,175400,676406020,7760,7760,7760,7760,0
20240904,175300,676406020,7760,7760,7760,7760,0
20240904,175200,676406020,7760,7760,7760,7760,0
20240904,175100,676406020,7760,7760,7760,7760,0
20240904,175000,676406020,7760,7760,7760,7760,0
20240904,174900,676406020,7760,7760,7760,7760,0
20240904,174800,676406020,7760,7760,7760,7760,0
20240904,174700,676406020,7760,7760,7760,7760,0
20240904,174600,676406020,7760,7760,7760,7760,0
20240904,174500,676406020,7760,7760,7760,7760,0
20240904,174400,676406020,7760,7760,7760,7760,0
20240904,174300,676406020,7760,7760,7760,7760,0
20240904,174200,676406020,7760,7760,7760,7760,0
20240904,174100,676406020,7760,7760,7760,7760,0
20240904,174000,676406020,7760,7760,7760,7760,0
20240904,173900,676406020,7760,7760,7760,7760,0
20240904,173800,676406020,7760,7760,7760,7760,0
20240904,173700,676406020,7760,7760,7760,7760,0
20240904,173600,676406020,7760,7760,7760,7760,0
20240904,173500,676406020,7760,7760,7760,7760,0
20240904,173400,676406020,7760,7760,7760,7760,0
20240904,173300,676406020,7760,7760,7760,7760,0
20240904,173200,676406020,7760,7760,7760,7760,0
20240904,173100,676406020,7760,7760,7760,7760,1805
20240904,173000,676406020,7760,7760,7760,7760,0
20240904,172900,676406020,7760,7760,7760,7760,0
20240904,172800,676406020,7760,7760,7760,7760,0
20240904,172700,676406020,7760,7760,7760,7760,0
20240904,172600,676406020,7760,7760,7760,7760,0
20240904,172500,676406020,7760,7760,7760,7760,0
20240904,172400,676406020,7760,7760,7760,7760,0
20240904,172300,676406020,7760,7760,7760,7760,0
20240904,172200,676406020,7760,7760,7760,7760,0
20240904,172100,676406020,7760,7760,7760,7760,0
20240904,172000,676406020,7760,7760,7760,7760,0
20240904,171900,676406020,7760,7760,7760,7760,0
20240904,171800,676406020,7760,7760,7760,7760,0
20240904,171700,676406020,7760,7760,7760,7760,0
20240904,171600,676406020,7760,7760,7760,7760,0
20240904,171500,676406020,7760,7760,7760,7760,0
20240904,171400,676406020,7760,7760,7760,7760,0
20240904,171300,676406020,7760,7760,7760,7760,0
20240904,171200,676406020,7760,7760,7760,7760,0
20240904,171100,676406020,7760,7760,7760,7760,0
20240904,171000,676406020,7760,7760,7760,7760,0
20240904,170900,676406020,7760,7760,7760,7760,0
20240904,170800,676406020,7760,7760,7760,7760,0
20240904,170700,676406020,7760,7760,7760,7760,0
20240904,170600,676406020,7760,7760,7760,7760,0
20240904,170500,676406020,7760,7760,7760,7760,0
20240904,170400,676406020,7760,7760,7760,7760,0
20240904,170300,676406020,7760,7760,7760,7760,0
20240904,170200,676406020,7760,7760,7760,7760,0
20240904,170100,676406020,7760,7760,7760,7760,1805
20240904,170000,676406020,7760,7760,7760,7760,0
20240904,165900,676406020,7760,7760,7760,7760,0
20240904,165800,676406020,7760,7760,7760,7760,0
20240904,165700,676406020,7760,7760,7760,7760,0
20240904,165600,676406020,7760,7760,7760,7760,0
20240904,165500,676406020,7760,7760,7760,7760,0
20240904,165400,676406020,7760,7760,7760,7760,0
20240904,165300,676406020,7760,7760,7760,7760,0
20240904,165200,676406020,7760,7760,7760,7760,0
20240904,165100,676406020,7760,7760,7760,7760,0
20240904,165000,676406020,7760,7760,7760,7760,0
20240904,164900,676406020,7760,7760,7760,7760,0
20240904,164800,676406020,7760,7760,7760,7760,0
20240904,164700,676406020,7760,7760,7760,7760,0
20240904,164600,676406020,7760,7760,7760,7760,0
20240904,164500,676406020,7760,7760,7760,7760,0
20240904,164400,676406020,7760,7760,7760,7760,0
20240904,164300,676406020,7760,7760,7760,7760,0
20240904,164200,676406020,7760,7760,7760,7760,0
20240904,164100,676406020,7760,7760,7760,7760,0
20240904,164000,676406020,7760,7760,7760,7760,0
20240904,163900,676406020,7760,7760,7760,7760,0
20240904,163800,676406020,7760,7760,7760,7760,0
20240904,163700,676406020,7760,7760,7760,7760,0
20240904,163600,676406020,7760,7760,7760,7760,0
20240904,163500,676406020,7760,7760,7760,7760,0
20240904,163400,676406020,7760,7760,7760,7760,0
20240904,163300,676406020,7760,7760,7760,7760,0
20240904,163200,676406020,7760,7760,7760,7760,0
20240904,163100,676406020,7760,7760,7760,7760,1805
20240904,163000,676406020,7760,7760,7760,7760,0
20240904,162900,676406020,7760,7760,7760,7760,0
20240904,162800,676406020,7760,7760,7760,7760,0
20240904,162700,676406020,7760,7760,7760,7760,0
20240904,162600,676406020,7760,7760,7760,7760,0
20240904,162500,676406020,7760,7760,7760,7760,0
20240904,162400,676406020,7760,7760,7760,7760,0
20240904,162300,676406020,7760,7760,7760,7760,0
20240904,162200,676406020,7760,7760,7760,7760,0
20240904,162100,676406020,7760,7760,7760,7760,0
20240904,162000,676406020,7760,7760,7760,7760,0
20240904,161900,676406020,7760,7760,7760,7760,0
20240904,161800,676406020,7760,7760,7760,7760,0
20240904,161700,676406020,7760,7760,7760,7760,0
20240904,161600,676406020,7760,7760,7760,7760,0
20240904,161500,676406020,7760,7760,7760,7760,0
20240904,161400,676406020,7760,7760,7760,7760,0
20240904,161300,676406020,7760,7760,7760,7760,0
20240904,161200,676406020,7760,7760,7760,7760,0
20240904,161100,676406020,7760,7760,7760,7760,0
20240904,161000,676406020,7760,7760,7760,7760,0
20240904,160900,676406020,7760,7760,7760,7760,0
20240904,160800,676406020,7760,7760,7760,7760,0
20240904,160700,676406020,7760,7760,7760,7760,0
20240904,160600,676406020,7760,7760,7760,7760,0
20240904,160500,676406020,7760,7760,7760,7760,0
20240904,160400,676406020,7760,7760,7760,7760,0
20240904,160300,676406020,7760,7760,7760,7760,0
20240904,160200,676406020,7760,7760,7760,7760,0
20240904,160100,676406020,7760,7760,7760,7760,1805
20240904,160000,676406020,7760,7760,7760,7760,0
20240904,155900,676406020,7760,7760,7760,7760,0
20240904,155800,676406020,7760,7760,7760,7760,0
20240904,155700,676406020,7760,7760,7760,7760,0
20240904,155600,676406020,7760,7760,7760,7760,0
20240904,155500,676406020,7760,7760,7760,7760,0
20240904,155400,676406020,7760,7760,7760,7760,0
20240904,155300,676406020,7760,7760,7760,7760,0
20240904,155200,676406020,7760,7760,7760,7760,0
20240904,155100,676406020,7760,7760,7760,7760,0
20240904,155000,676406020,7760,7760,7760,7760,0
20240904,154900,676406020,7760,7760,7760,7760,0
20240904,154800,676406020,7760,7760,7760,7760,0
20240904,154700,676406020,7760,7760,7760,7760,0
20240904,154600,676406020,7760,7760,7760,7760,0
20240904,154500,676406020,7760,7760,7760,7760,0
20240904,154400,676406020,7760,7760,7760,7760,0
20240904,154300,676406020,7760,7760,7760,7760,0
20240904,154200,676406020,7760,7760,7760,7760,0
20240904,154100,676406020,7760,7760,7760,7760,0
20240904,154000,676406020,7760,7760,7760,7760,0
20240904,153900,676406020,7760,7760,7760,7760,0
20240904,153800,676406020,7760,7760,7760,7760,0
20240904,153700,676406020,7760,7760,7760,7760,0
20240904,153600,676406020,7760,7760,7760,7760,0
20240904,153500,676406020,7760,7760,7760,7760,0
20240904,153400,676406020,7760,7760,7760,7760,0
20240904,153300,676406020,7760,7760,7760,7760,0
20240904,153200,676406020,7760,7760,7760,7760,0
20240904,153100,676406020,7760,7760,7760,7760,1805
20240904,153000,676406020,7760,7760,7760,7760,1805
20240904,152900,662399220,7760,7760,7760,7760,0
20240904,152800,662399220,7760,7760,7760,7760,0
20240904,152700,662399220,7760,7760,7760,7760,0
20240904,152600,662399220,7760,7760,7760,7760,0
20240904,152500,662399220,7760,7760,7760,7760,0
20240904,152400,662399220,7760,7760,7760,7760,0
20240904,152300,662399220,7760,7760,7760,7760,0
20240904,152200,662399220,7760,7760,7760,7760,0
20240904,152100,662399220,7760,7760,7760,7760,0
20240904,152000,662399220,7760,7760,7760,7760,0
20240904,151900,662399220,7760,7750,7760,7750,95
20240904,151800,661662470,7770,7730,7770,7730,239
20240904,151700,659810240,7750,7750,7750,7750,0
20240904,151600,659810240,7750,7710,7750,7700,328
20240904,151500,657279800,7730,7700,7730,7700,274
20240904,151400,655163140,7730,7730,7730,7730,0
20240904,151300,655163140,7730,7730,7730,7730,129
20240904,151200,654165970,7740,7750,7750,7740,2
20240904,151100,654150480,7760,7750,7780,7750,337
20240904,151000,651532490,7750,7750,7750,7750,2
20240904,150900,651516990,7770,7720,7770,7720,201
20240904,150800,649965220,7720,7720,7720,7720,0
20240904,150700,649965220,7720,7720,7720,7720,0
20240904,150600,649965220,7720,7720,7720,7720,20
20240904,150500,649810820,7720,7720,7720,7720,0
20240904,150400,649810820,7720,7720,7720,7720,1
20240904,150300,649803100,7720,7720,7720,7720,1
20240904,150200,649795380,7700,7690,7700,7690,169
20240904,150100,648495270,7690,7670,7690,7670,861
20240904,150000,641891340,7670,7670,7670,7670,6
20240904,145900,641845320,7650,7670,7670,7650,220
20240904,145800,640160100,7670,7670,7670,7670,1
20240904,145700,640152430,7650,7650,7650,7650,0
20240904,145600,640152430,7650,7650,7650,7650,0
20240904,145500,640152430,7650,7670,7670,7650,863
20240904,145400,633550440,7660,7660,7660,7660,108
20240904,145300,632723160,7660,7670,7670,7660,310
20240904,145200,630348460,7670,7670,7670,7670,20
20240904,145100,630195060,7690,7690,7690,7690,1
20240904,145000,630187370,7670,7660,7670,7660,132
20240904,144900,629175300,7660,7670,7670,7660,64
20240904,144800,628684510,7670,7670,7670,7670,0
20240904,144700,628684510,7670,7670,7670,7670,22
20240904,144600,628515770,7630,7650,7650,7630,886
20240904,144500,621748080,7650,7650,7650,7650,197
20240904,144400,620241030,7650,7650,7650,7650,0
20240904,144300,620241030,7650,7660,7660,7650,214
20240904,144200,618602690,7660,7660,7660,7660,30
20240904,144100,618372890,7660,7660,7660,7660,1
20240904,144000,618365230,7660,7670,7670,7660,71
20240904,143900,617820720,7670,7670,7670,7670,21
20240904,143800,617659650,7670,7670,7670,7670,0
20240904,143700,617659650,7670,7670,7670,7670,2
20240904,143600,617644310,7670,7670,7670,7670,0
20240904,143500,617644310,7670,7670,7670,7670,60
20240904,143400,617184110,7660,7670,7670,7660,121
20240904,143300,616256200,7660,7660,7660,7660,145
20240904,143200,615145500,7650,7650,7650,7650,0
20240904,143100,615145500,7650,7650,7650,7650,50
20240904,143000,614763000,7650,7640,7650,7640,15
20240904,142900,614648260,7650,7650,7650,7650,10
20240904,142800,614571760,7650,7650,7650,7650,70
20240904,142700,614036260,7650,7650,7650,7650,2
20240904,142600,614020960,7640,7640,7640,7640,236
20240904,142500,612217920,7660,7630,7660,7630,2
20240904,142400,612202630,7660,7650,7660,7650,40
20240904,142300,611896330,7650,7650,7650,7650,0
20240904,142200,611896330,7650,7650,7650,7650,110
20240904,142100,611054830,7660,7640,7660,7640,113
20240904,142000,610190480,7640,7640,7640,7640,1
20240904,141900,610182840,7590,7600,7600,7590,65
20240904,141800,609689180,7660,7660,7660,7660,1
20240904,141700,609681520,7590,7600,7600,7590,400
20240904,141600,606641940,7680,7640,7680,7640,232
20240904,141500,604868000,7650,7650,7650,7650,6
20240904,141400,604822100,7600,7630,7630,7600,1484
20240904,141300,593543580,7590,7620,7620,7590,478
20240904,141200,589913870,7620,7610,7620,7610,105
20240904,141100,589113790,7580,7640,7640,7580,3766
20240904,141000,560417440,7640,7640,7640,7640,253
20240904,140900,558484520,7650,7650,7650,7650,0
20240904,140800,558484520,7650,7660,7660,7640,731
20240904,140700,552897930,7660,7700,7700,7660,668
20240904,140600,547765990,7690,7690,7690,7690,0
20240904,140500,547765990,7690,7690,7690,7690,0
20240904,140400,547765990,7690,7690,7690,7690,0
20240904,140300,547765990,7690,7690,7690,7690,0
20240904,140200,547765990,7690,7690,7690,7690,33
20240904,140100,547512220,7690,7710,7710,7690,820
20240904,140000,541203580,7750,7720,7750,7720,537
20240904,135900,537046820,7690,7690,7690,7690,200
20240904,135800,535508820,7690,7690,7690,7690,535
20240904,135700,531394670,7690,7700,7700,7690,12
20240904,135600,531302370,7700,7700,7700,7700,0
20240904,135500,531302370,7700,7700,7700,7700,8
20240904,135400,531240770,7690,7700,7700,7690,200
20240904,135300,529701540,7710,7710,7710,7710,42
20240904,135200,529377720,7750,7750,7750,7750,0
20240904,135100,529377720,7750,7750,7750,7750,0
20240904,135000,529377720,7750,7750,7750,7750,0
20240904,134900,529377720,7750,7750,7750,7750,0
20240904,134800,529377720,7750,7700,7750,7680,3108
20240904,134700,505472100,7700,7710,7710,7700,46
20240904,134600,505117850,7710,7720,7720,7710,50
20240904,134500,504732310,7720,7720,7720,7720,5
20240904,134400,504693710,7700,7700,7700,7700,0
20240904,134300,504693710,7700,7720,7720,7700,255
20240904,134200,502728210,7770,7770,7770,7770,20
20240904,134100,502572810,7690,7730,7780,7690,2951
20240904,134000,479824990,7730,7730,7730,7730,0
20240904,133900,479824990,7730,7730,7730,7730,56
20240904,133800,479392110,7730,7760,7760,7730,21
20240904,133700,479229180,7760,7750,7760,7750,15
20240904,133600,479112830,7770,7770,7770,7770,0
20240904,133500,479112830,7770,7760,7770,7760,100
20240904,133400,478336320,7770,7770,7770,7770,0
20240904,133300,478336320,7770,7700,7770,7700,84
20240904,133200,477687220,7700,7740,7740,7700,2045
20240904,133100,461928180,7740,7740,7750,7740,687
20240904,133000,456610790,7740,7760,7760,7740,493
20240904,132900,452792660,7750,7750,7750,7750,0
20240904,132800,452792660,7750,7760,7790,7750,993
20240904,132700,445090260,7770,7790,7790,7770,1019
20240904,132600,437172230,7770,7790,7790,7770,1500
20240904,132500,425505820,7800,7810,7810,7800,46
20240904,132400,425146880,7810,7810,7810,7810,3
20240904,132300,425123450,7800,7800,7800,7800,0
20240904,132200,425123450,7800,7800,7800,7800,0
20240904,132100,425123450,7800,7800,7800,7800,0
20240904,132000,425123450,7800,7800,7800,7800,0
20240904,131900,425123450,7800,7820,7820,7800,60
20240904,131800,424654370,7810,7810,7810,7810,8
20240904,131700,424591890,7820,7820,7820,7820,0
20240904,131600,424591890,7820,7820,7820,7820,0
20240904,131500,424591890,7820,7820,7820,7820,0
20240904,131400,424591890,7820,7820,7820,7820,0
20240904,131300,424591890,7820,7820,7820,7820,0
20240904,131200,424591890,7820,7820,7820,7820,0
20240904,131100,424591890,7820,7820,7820,7820,40
20240904,131000,424279090,7820,7820,7820,7820,0
20240904,130900,424279090,7820,7820,7820,7820,0
20240904,130800,424279090,7820,7820,7820,7820,0
20240904,130700,424279090,7820,7820,7820,7820,0
20240904,130600,424279090,7820,7820,7820,7820,0
20240904,130500,424279090,7820,7820,7820,7820,0
20240904,130400,424279090,7820,7820,7820,7820,63
20240904,130300,423786430,7780,7780,7780,7780,4
20240904,130200,423755310,7780,7780,7780,7780,101
20240904,130100,422969530,7780,7780,7780,7780,0
20240904,130000,422969530,7780,7780,7780,7780,38
20240904,125900,422673890,7780,7780,7780,7780,16
20240904,125800,422549410,7780,7780,7780,7780,2
20240904,125700,422533850,7770,7780,7780,7770,103
20240904,125600,421733520,7770,7790,7790,7770,1032
20240904,125500,413702090,7790,7800,7800,7790,1096
20240904,125400,405154370,7800,7810,7810,7800,1737
20240904,125300,391601180,7810,7810,7810,7810,0
20240904,125200,391601180,7810,7810,7810,7810,0
20240904,125100,391601180,7810,7810,7810,7810,0
20240904,125000,391601180,7810,7810,7810,7810,0
20240904,124900,391601180,7810,7820,7820,7810,444
20240904,124800,388130100,7830,7830,7830,7830,3
20240904,124700,388106610,7820,7820,7820,7820,211
20240904,124600,386456590,7820,7820,7820,7820,0
20240904,124500,386456590,7820,7820,7820,7820,0
20240904,124400,386456590,7820,7830,7830,7820,36
20240904,124300,386174910,7830,7830,7830,7830,344
20240904,124200,383481390,7830,7830,7830,7830,6
20240904,124100,383434410,7830,7830,7830,7830,14
20240904,124000,383324790,7830,7830,7830,7830,82
20240904,123900,382682730,7830,7830,7830,7830,232
20240904,123800,380866170,7860,7860,7860,7860,0
20240904,123700,380866170,7860,7860,7860,7860,0
20240904,123600,380866170,7860,7830,7860,7830,315
20240904,123500,378399690,7830,7830,7830,7830,0
20240904,123400,378399690,7830,7830,7830,7830,0
20240904,123300,378399690,7830,7830,7830,7830,0
20240904,123200,378399690,7830,7830,7830,7830,0
20240904,123100,378399690,7830,7830,7830,7830,242
20240904,123000,376504830,7830,7830,7830,7830,0
20240904,122900,376504830,7830,7830,7830,7830,0
20240904,122800,376504830,7830,7830,7830,7830,0
20240904,122700,376504830,7830,7830,7830,7830,0
20240904,122600,376504830,7830,7830,7830,7830,1
20240904,122500,376497000,7870,7830,7870,7830,35
20240904,122400,376222870,7830,7830,7830,7830,16
20240904,122300,376097590,7830,7830,7830,7830,0
20240904,122200,376097590,7830,7830,7830,7830,0
20240904,122100,376097590,7830,7830,7830,7830,11
20240904,122000,376011460,7830,7830,7830,7830,0
20240904,121900,376011460,7830,7860,7860,7830,302
20240904,121800,373641510,7890,7890,7890,7890,0
20240904,121700,373641510,7890,7890,7890,7890,0
20240904,121600,373641510,7890,7890,7890,7890,0
20240904,121500,373641510,7890,7890,7890,7890,0
20240904,121400,373641510,7890,7890,7890,7890,0
20240904,121300,373641510,7890,7890,7890,7890,2
20240904,121200,373625730,7830,7830,7830,7830,0
20240904,121100,373625730,7830,7830,7830,7830,0
20240904,121000,373625730,7830,7830,7830,7830,1
20240904,120900,373617900,7890,7890,7890,7890,0
20240904,120800,373617900,7890,7890,7890,7890,0
20240904,120700,373617900,7890,7890,7890,7890,0
20240904,120600,373617900,7890,7880,7890,7880,5
20240904,120500,373578480,7880,7880,7880,7880,0
20240904,120400,373578480,7880,7840,7880,7840,124
20240904,120300,372605360,7840,7840,7840,7840,0
20240904,120200,372605360,7840,7840,7840,7840,0
20240904,120100,372605360,7840,7800,7840,7800,279
20240904,120000,370426480,7800,7800,7800,7800,0
20240904,115900,370426480,7800,7800,7800,7800,0
20240904,115800,370426480,7800,7800,7800,7800,0
20240904,115700,370426480,7800,7800,7800,7800,1348
20240904,115600,359912080,7800,7800,7800,7800,54
20240904,115500,359490880,7800,7800,7800,7800,2
20240904,115400,359475280,7800,7800,7800,7800,0
20240904,115300,359475280,7800,7830,7830,7800,1231
20240904,115200,349857100,7830,7830,7830,7830,0
20240904,115100,349857100,7830,7830,7830,7830,0
20240904,115000,349857100,7830,7860,7860,7830,62
20240904,114900,349370550,7900,7900,7900,7900,0
20240904,114800,349370550,7900,7900,7900,7900,0
20240904,114700,349370550,7900,7900,7900,7900,0
20240904,114600,349370550,7900,7900,7900,7900,0
20240904,114500,349370550,7900,7900,7900,7900,0
20240904,114400,349370550,7900,7900,7900,7900,0
20240904,114300,349370550,7900,7900,7900,7900,1
20240904,114200,349362650,7870,7870,7870,7870,1
20240904,114100,349354780,7880,7880,7880,7880,1
20240904,114000,349346900,7900,7900,7900,7900,1
20240904,113900,349339000,7900,7900,7900,7900,0
20240904,113800,349339000,7900,7900,7900,7900,11
20240904,113700,349252100,7810,7890,7890,7810,1540
20240904,113600,337194780,7910,7910,7910,7910,0
20240904,113500,337194780,7910,7910,7910,7910,0
20240904,113400,337194780,7910,7910,7910,7910,0
20240904,113300,337194780,7910,7910,7910,7910,0
20240904,113200,337194780,7910,7910,7910,7910,0
20240904,113100,337194780,7910,7910,7910,7910,1
20240904,113000,337186870,7890,7890,7890,7890,1
20240904,112900,337178980,7910,7910,7910,7910,0
20240904,112800,337178980,7910,7910,7910,7910,0
20240904,112700,337178980,7910,7910,7910,7910,0
20240904,112600,337178980,7910,7910,7910,7910,40
20240904,112500,336862580,7910,7910,7910,7910,0
20240904,112400,336862580,7910,7910,7910,7910,0
20240904,112300,336862580,7910,7900,7910,7900,7
20240904,112200,336807270,7900,7900,7900,7900,144
20240904,112100,335669670,7900,7890,7900,7890,101
20240904,112000,334872770,7890,7890,7890,7890,8
20240904,111900,334809650,7890,7890,7890,7890,1
20240904,111800,334801760,7850,7850,7850,7850,0
20240904,111700,334801760,7850,7850,7850,7850,327
20240904,111600,332234810,7880,7880,7880,7880,0
20240904,111500,332234810,7880,7870,7880,7870,2
20240904,111400,332219060,7860,7850,7860,7840,252
20240904,111300,330239660,7860,7860,7860,7860,12
20240904,111200,330145340,7860,7860,7860,7860,1
20240904,111100,330137480,7870,7870,7870,7870,6
20240904,111000,330090260,7870,7870,7870,7870,24
20240904,110900,329901380,7870,7870,7870,7860,544
20240904,110800,325624120,7880,7880,7880,7880,1
20240904,110700,325616240,7900,7900,7900,7900,0
20240904,110600,325616240,7900,7900,7900,7900,1
20240904,110500,325608340,7860,7860,7860,7860,36
20240904,110400,325325380,7900,7900,7900,7900,0
20240904,110300,325325380,7900,7900,7900,7900,0
20240904,110200,325325380,7900,7890,7900,7860,16
20240904,110100,325199510,7860,7860,7860,7860,16
20240904,110000,325073750,7900,7900,7900,7900,0
20240904,105900,325073750,7900,7900,7900,7900,1
20240904,105800,325065850,7870,7890,7900,7870,26
20240904,105700,324860710,7890,7890,7890,7890,0
20240904,105600,324860710,7890,7890,7890,7890,2
20240904,105500,324844930,7840,7840,7840,7840,26
20240904,105400,324641090,7840,7840,7840,7840,10
20240904,105300,324562690,7890,7890,7890,7890,0
20240904,105200,324562690,7890,7870,7890,7870,7
20240904,105100,324507580,7870,7860,7870,7860,102
20240904,105000,323704850,7840,7840,7840,7840,14
20240904,104900,323595090,7870,7840,7870,7830,124
20240904,104800,322623850,7870,7870,7870,7870,1
20240904,104700,322615980,7840,7880,7890,7840,28
20240904,104600,322395970,7880,7880,7880,7880,0
20240904,104500,322395970,7880,7830,7880,7830,6
20240904,104400,322348800,7830,7830,7830,7830,218
20240904,104300,320641860,7830,7820,7830,7820,318
20240904,104200,318152670,7820,7820,7820,7800,73
20240904,104100,317582810,7820,7830,7830,7800,148
20240904,104000,316428360,7800,7810,7830,7800,401
20240904,103900,313297750,7830,7830,7830,7830,1114
20240904,103800,304575130,7820,7840,7840,7820,356
20240904,103700,301787010,7830,7830,7830,7830,274
20240904,103600,299641590,7870,7860,7870,7860,313
20240904,103500,297181180,7860,7860,7860,7860,144
20240904,103400,296049340,7860,7860,7860,7860,80
20240904,103300,295420540,7860,7860,7860,7860,5
20240904,103200,295381240,7860,7860,7860,7860,0
20240904,103100,295381240,7860,7860,7860,7850,61
20240904,103000,294901790,7860,7820,7860,7820,71
20240904,102900,294344850,7800,7800,7800,7790,2752
20240904,102800,272880910,7800,7800,7800,7800,221
20240904,102700,271157110,7800,7860,7860,7790,5443
20240904,102600,228588710,7860,7860,7860,7860,1
20240904,102500,228580850,7890,7890,7890,7890,0
20240904,102400,228580850,7890,7890,7890,7890,0
20240904,102300,228580850,7890,7890,7890,7890,1
20240904,102200,228572960,7850,7850,7850,7850,85
20240904,102100,227905710,7860,7860,7860,7860,35
20240904,102000,227630610,7890,7890,7890,7890,0
20240904,101900,227630610,7890,7860,7890,7850,201
20240904,101800,226052610,7880,7880,7880,7880,15
20240904,101700,225934410,7860,7870,7870,7860,1169
20240904,101600,216744120,7920,7920,7920,7920,0
20240904,101500,216744120,7920,7890,7920,7870,301
20240904,101400,214372170,7920,7920,7920,7920,0
20240904,101300,214372170,7920,7920,7920,7920,0
20240904,101200,214372170,7920,7920,7920,7920,0
20240904,101100,214372170,7920,7920,7920,7920,1
20240904,101000,214364250,7920,7890,7920,7890,70
20240904,100900,213811650,7890,7890,7890,7890,0
20240904,100800,213811650,7890,7890,7890,7890,2
20240904,100700,213795870,7910,7910,7910,7910,0
20240904,100600,213795870,7910,7900,7910,7900,100
20240904,100500,213004880,7880,7880,7880,7880,64
20240904,100400,212500560,7860,7860,7860,7860,1
20240904,100300,212492700,7860,7890,7890,7860,142
20240904,100200,211373220,7890,7860,7890,7860,30
20240904,100100,211136820,7910,7910,7910,7910,0
20240904,100000,211136820,7910,7910,7910,7910,0
20240904,095900,211136820,7910,7880,7910,7880,8
20240904,095800,211073750,7850,7890,7890,7850,1904
20240904,095700,196099110,7880,7900,7900,7880,3372
20240904,095600,169496260,7900,7920,7920,7900,873
20240904,095500,162589800,7920,7920,7920,7920,0
20240904,095400,162589800,7920,7940,7940,7920,138
20240904,095300,161496540,7940,7960,7960,7940,83
20240904,095200,160836700,7960,7960,7960,7960,13
20240904,095100,160733220,7960,7930,7960,7930,237
20240904,095000,158853510,7970,7940,7970,7930,151
20240904,094900,157655570,7940,7950,7950,7940,5
20240904,094800,157615840,7940,7970,7970,7940,16
20240904,094700,157488350,7970,7920,7970,7910,158
20240904,094600,156236990,7910,7960,7960,7890,1227
20240904,094500,146529090,7990,7990,7990,7990,50
20240904,094400,146129590,8000,8000,8000,8000,300
20240904,094300,143729590,8010,8010,8010,8010,0
20240904,094200,143729590,8010,8010,8010,8010,0
20240904,094100,143729590,8010,8010,8010,8010,0
20240904,094000,143729590,8010,8010,8010,8010,0
20240904,093900,143729590,8010,7960,8010,7950,251
20240904,093800,141732130,7960,7970,7970,7960,87
20240904,093700,141039310,7970,7970,7970,7970,3
20240904,093600,141015400,7970,8000,8000,7970,183
20240904,093500,139554660,8000,7960,8000,7960,354
20240904,093400,136730720,7950,7950,7990,7950,10
20240904,093300,136651140,7990,7980,7990,7910,1672
20240904,093200,123362550,7980,8000,8000,7980,1184
20240904,093100,113910350,8000,7990,8000,7990,344
20240904,093000,111160960,7990,8020,8020,7990,726
20240904,092900,105349330,8030,8030,8030,8030,125
20240904,092800,104345580,8040,8040,8040,8040,4
20240904,092700,104313420,8040,8040,8040,8040,1
20240904,092600,104305380,8000,8040,8040,8000,63
20240904,092500,103798900,8050,8000,8050,8000,67
20240904,092400,103261900,8060,8030,8060,8030,66
20240904,092300,102731530,8000,8000,8000,7990,206
20240904,092200,101085320,8000,8000,8000,8000,73
20240904,092100,100501320,8050,8020,8050,8000,11
20240904,092000,100413150,8050,8030,8070,7980,2138
20240904,091900,83289870,8030,8040,8040,8030,91
20240904,091800,82558430,8060,8050,8060,8040,530
20240904,091700,78291970,8060,8060,8070,8060,214
20240904,091600,76566630,8060,8060,8060,8060,36
20240904,091500,76276470,8050,8040,8050,8040,507
20240904,091400,72199870,8040,8040,8040,8030,592
20240904,091300,67441330,8040,8050,8050,8040,222
20240904,091200,65655780,8040,8070,8070,8040,140
20240904,091100,64528920,8070,8040,8070,8040,227
20240904,091000,62702180,8050,8050,8070,8050,301
20240904,090900,60279110,8050,8070,8070,8050,41
20240904,090800,59949040,8010,8080,8080,8010,626
20240904,090700,54923800,8090,8090,8090,8090,1
20240904,090600,54915710,8090,8090,8090,8030,62
20240904,090500,54417130,8090,8060,8090,8060,189
20240904,090400,52890430,8060,8080,8100,8020,452
20240904,090300,49258190,8080,8020,8080,8020,4
20240904,090200,49225930,8020,8110,8110,8010,1527
20240904,090100,36981860,8120,8130,8130,8020,1127
20240904,090000,27877650,8140,8030,8200,8020,3470