KissMeData/036620/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191800,975477645,3160,3160,3160,3160,5521
20240904,191700,975477645,3160,3160,3160,3160,0
20240904,191600,975477645,3160,3160,3160,3160,0
20240904,191500,975477645,3160,3160,3160,3160,0
20240904,191400,975477645,3160,3160,3160,3160,0
20240904,191300,975477645,3160,3160,3160,3160,0
20240904,191200,975477645,3160,3160,3160,3160,0
20240904,191100,975477645,3160,3160,3160,3160,0
20240904,191000,975477645,3160,3160,3160,3160,0
20240904,190900,975477645,3160,3160,3160,3160,0
20240904,190800,975477645,3160,3160,3160,3160,0
20240904,190700,975477645,3160,3160,3160,3160,0
20240904,190600,975477645,3160,3160,3160,3160,0
20240904,190500,975477645,3160,3160,3160,3160,0
20240904,190400,975477645,3160,3160,3160,3160,0
20240904,190300,975477645,3160,3160,3160,3160,0
20240904,190200,975477645,3160,3160,3160,3160,0
20240904,190100,975477645,3160,3160,3160,3160,0
20240904,190000,975477645,3160,3160,3160,3160,0
20240904,185900,975477645,3160,3160,3160,3160,0
20240904,185800,975477645,3160,3160,3160,3160,0
20240904,185700,975477645,3160,3160,3160,3160,0
20240904,185600,975477645,3160,3160,3160,3160,0
20240904,185500,975477645,3160,3160,3160,3160,0
20240904,185400,975477645,3160,3160,3160,3160,0
20240904,185300,975477645,3160,3160,3160,3160,0
20240904,185200,975477645,3160,3160,3160,3160,0
20240904,185100,975477645,3160,3160,3160,3160,0
20240904,185000,975477645,3160,3160,3160,3160,0
20240904,184900,975477645,3160,3160,3160,3160,0
20240904,184800,975477645,3160,3160,3160,3160,5521
20240904,184700,975477645,3160,3160,3160,3160,0
20240904,184600,975477645,3160,3160,3160,3160,0
20240904,184500,975477645,3160,3160,3160,3160,0
20240904,184400,975477645,3160,3160,3160,3160,0
20240904,184300,975477645,3160,3160,3160,3160,0
20240904,184200,975477645,3160,3160,3160,3160,0
20240904,184100,975477645,3160,3160,3160,3160,0
20240904,184000,975477645,3160,3160,3160,3160,0
20240904,183900,975477645,3160,3160,3160,3160,0
20240904,183800,975477645,3160,3160,3160,3160,0
20240904,183700,975477645,3160,3160,3160,3160,0
20240904,183600,975477645,3160,3160,3160,3160,0
20240904,183500,975477645,3160,3160,3160,3160,0
20240904,183400,975477645,3160,3160,3160,3160,0
20240904,183300,975477645,3160,3160,3160,3160,0
20240904,183200,975477645,3160,3160,3160,3160,0
20240904,183100,975477645,3160,3160,3160,3160,0
20240904,183000,975477645,3160,3160,3160,3160,0
20240904,182900,975477645,3160,3160,3160,3160,0
20240904,182800,975477645,3160,3160,3160,3160,0
20240904,182700,975477645,3160,3160,3160,3160,0
20240904,182600,975477645,3160,3160,3160,3160,0
20240904,182500,975477645,3160,3160,3160,3160,0
20240904,182400,975477645,3160,3160,3160,3160,0
20240904,182300,975477645,3160,3160,3160,3160,0
20240904,182200,975477645,3160,3160,3160,3160,0
20240904,182100,975477645,3160,3160,3160,3160,0
20240904,182000,975477645,3160,3160,3160,3160,0
20240904,181900,975477645,3160,3160,3160,3160,0
20240904,181800,975477645,3160,3160,3160,3160,5521
20240904,181700,975477645,3160,3160,3160,3160,0
20240904,181600,975477645,3160,3160,3160,3160,0
20240904,181500,975477645,3160,3160,3160,3160,0
20240904,181400,975477645,3160,3160,3160,3160,0
20240904,181300,975477645,3160,3160,3160,3160,0
20240904,181200,975477645,3160,3160,3160,3160,0
20240904,181100,975477645,3160,3160,3160,3160,0
20240904,181000,975477645,3160,3160,3160,3160,0
20240904,180900,975477645,3160,3160,3160,3160,0
20240904,180800,975477645,3160,3160,3160,3160,0
20240904,180700,975477645,3160,3160,3160,3160,0
20240904,180600,975477645,3160,3160,3160,3160,0
20240904,180500,975477645,3160,3160,3160,3160,0
20240904,180400,975477645,3160,3160,3160,3160,0
20240904,180300,975477645,3160,3160,3160,3160,0
20240904,180200,975477645,3160,3160,3160,3160,0
20240904,180100,975477645,3160,3160,3160,3160,0
20240904,180000,975477645,3160,3160,3160,3160,0
20240904,175900,975477645,3160,3160,3160,3160,0
20240904,175800,975477645,3160,3160,3160,3160,0
20240904,175700,975477645,3160,3160,3160,3160,0
20240904,175600,975477645,3160,3160,3160,3160,0
20240904,175500,975477645,3160,3160,3160,3160,0
20240904,175400,975477645,3160,3160,3160,3160,0
20240904,175300,975477645,3160,3160,3160,3160,0
20240904,175200,975477645,3160,3160,3160,3160,0
20240904,175100,975477645,3160,3160,3160,3160,0
20240904,175000,975477645,3160,3160,3160,3160,0
20240904,174900,975477645,3160,3160,3160,3160,0
20240904,174800,975477645,3160,3160,3160,3160,5521
20240904,174700,975477645,3160,3160,3160,3160,0
20240904,174600,975477645,3160,3160,3160,3160,0
20240904,174500,975477645,3160,3160,3160,3160,0
20240904,174400,975477645,3160,3160,3160,3160,0
20240904,174300,975477645,3160,3160,3160,3160,0
20240904,174200,975477645,3160,3160,3160,3160,0
20240904,174100,975477645,3160,3160,3160,3160,0
20240904,174000,975477645,3160,3160,3160,3160,0
20240904,173900,975477645,3160,3160,3160,3160,0
20240904,173800,975477645,3160,3160,3160,3160,0
20240904,173700,975477645,3160,3160,3160,3160,0
20240904,173600,975477645,3160,3160,3160,3160,0
20240904,173500,975477645,3160,3160,3160,3160,0
20240904,173400,975477645,3160,3160,3160,3160,0
20240904,173300,975477645,3160,3160,3160,3160,0
20240904,173200,975477645,3160,3160,3160,3160,0
20240904,173100,975477645,3160,3160,3160,3160,0
20240904,173000,975477645,3160,3160,3160,3160,0
20240904,172900,975477645,3160,3160,3160,3160,0
20240904,172800,975477645,3160,3160,3160,3160,0
20240904,172700,975477645,3160,3160,3160,3160,0
20240904,172600,975477645,3160,3160,3160,3160,0
20240904,172500,975477645,3160,3160,3160,3160,0
20240904,172400,975477645,3160,3160,3160,3160,0
20240904,172300,975477645,3160,3160,3160,3160,0
20240904,172200,975477645,3160,3160,3160,3160,0
20240904,172100,975477645,3160,3160,3160,3160,0
20240904,172000,975477645,3160,3160,3160,3160,0
20240904,171900,975477645,3160,3160,3160,3160,0
20240904,171800,975477645,3160,3160,3160,3160,5521
20240904,171700,975477645,3160,3160,3160,3160,0
20240904,171600,975477645,3160,3160,3160,3160,0
20240904,171500,975477645,3160,3160,3160,3160,0
20240904,171400,975477645,3160,3160,3160,3160,0
20240904,171300,975477645,3160,3160,3160,3160,0
20240904,171200,975477645,3160,3160,3160,3160,0
20240904,171100,975477645,3160,3160,3160,3160,0
20240904,171000,975477645,3160,3160,3160,3160,0
20240904,170900,975477645,3160,3160,3160,3160,0
20240904,170800,975477645,3160,3160,3160,3160,0
20240904,170700,975477645,3160,3160,3160,3160,0
20240904,170600,975477645,3160,3160,3160,3160,0
20240904,170500,975477645,3160,3160,3160,3160,0
20240904,170400,975477645,3160,3160,3160,3160,0
20240904,170300,975477645,3160,3160,3160,3160,0
20240904,170200,975477645,3160,3160,3160,3160,0
20240904,170100,975477645,3160,3160,3160,3160,0
20240904,170000,975477645,3160,3160,3160,3160,0
20240904,165900,975477645,3160,3160,3160,3160,0
20240904,165800,975477645,3160,3160,3160,3160,0
20240904,165700,975477645,3160,3160,3160,3160,0
20240904,165600,975477645,3160,3160,3160,3160,0
20240904,165500,975477645,3160,3160,3160,3160,0
20240904,165400,975477645,3160,3160,3160,3160,0
20240904,165300,975477645,3160,3160,3160,3160,0
20240904,165200,975477645,3160,3160,3160,3160,0
20240904,165100,975477645,3160,3160,3160,3160,0
20240904,165000,975477645,3160,3160,3160,3160,0
20240904,164900,975477645,3160,3160,3160,3160,0
20240904,164800,975477645,3160,3160,3160,3160,5521
20240904,164700,975477645,3160,3160,3160,3160,0
20240904,164600,975477645,3160,3160,3160,3160,0
20240904,164500,975477645,3160,3160,3160,3160,0
20240904,164400,975477645,3160,3160,3160,3160,0
20240904,164300,975477645,3160,3160,3160,3160,0
20240904,164200,975477645,3160,3160,3160,3160,0
20240904,164100,975477645,3160,3160,3160,3160,0
20240904,164000,975477645,3160,3160,3160,3160,0
20240904,163900,975477645,3160,3160,3160,3160,0
20240904,163800,975477645,3160,3160,3160,3160,0
20240904,163700,975477645,3160,3160,3160,3160,0
20240904,163600,975477645,3160,3160,3160,3160,0
20240904,163500,975477645,3160,3160,3160,3160,0
20240904,163400,975477645,3160,3160,3160,3160,0
20240904,163300,975477645,3160,3160,3160,3160,0
20240904,163200,975477645,3160,3160,3160,3160,0
20240904,163100,975477645,3160,3160,3160,3160,0
20240904,163000,975477645,3160,3160,3160,3160,0
20240904,162900,975477645,3160,3160,3160,3160,0
20240904,162800,975477645,3160,3160,3160,3160,0
20240904,162700,975477645,3160,3160,3160,3160,0
20240904,162600,975477645,3160,3160,3160,3160,0
20240904,162500,975477645,3160,3160,3160,3160,0
20240904,162400,975477645,3160,3160,3160,3160,0
20240904,162300,975477645,3160,3160,3160,3160,0
20240904,162200,975477645,3160,3160,3160,3160,0
20240904,162100,975477645,3160,3160,3160,3160,0
20240904,162000,975477645,3160,3160,3160,3160,0
20240904,161900,975477645,3160,3160,3160,3160,0
20240904,161800,975477645,3160,3160,3160,3160,5521
20240904,161700,975477645,3160,3160,3160,3160,0
20240904,161600,975477645,3160,3160,3160,3160,0
20240904,161500,975477645,3160,3160,3160,3160,0
20240904,161400,975477645,3160,3160,3160,3160,0
20240904,161300,975477645,3160,3160,3160,3160,0
20240904,161200,975477645,3160,3160,3160,3160,0
20240904,161100,975477645,3160,3160,3160,3160,0
20240904,161000,975477645,3160,3160,3160,3160,0
20240904,160900,975477645,3160,3160,3160,3160,0
20240904,160800,975477645,3160,3160,3160,3160,0
20240904,160700,975477645,3160,3160,3160,3160,0
20240904,160600,975477645,3160,3160,3160,3160,0
20240904,160500,975477645,3160,3160,3160,3160,0
20240904,160400,975477645,3160,3160,3160,3160,0
20240904,160300,975477645,3160,3160,3160,3160,0
20240904,160200,975477645,3160,3160,3160,3160,0
20240904,160100,975477645,3160,3160,3160,3160,0
20240904,160000,975477645,3160,3160,3160,3160,0
20240904,155900,975477645,3160,3160,3160,3160,0
20240904,155800,975477645,3160,3160,3160,3160,0
20240904,155700,975477645,3160,3160,3160,3160,0
20240904,155600,975477645,3160,3160,3160,3160,0
20240904,155500,975477645,3160,3160,3160,3160,0
20240904,155400,975477645,3160,3160,3160,3160,0
20240904,155300,975477645,3160,3160,3160,3160,0
20240904,155200,975477645,3160,3160,3160,3160,0
20240904,155100,975477645,3160,3160,3160,3160,0
20240904,155000,975477645,3160,3160,3160,3160,0
20240904,154900,975477645,3160,3160,3160,3160,0
20240904,154800,975477645,3160,3160,3160,3160,5521
20240904,154700,975477645,3160,3160,3160,3160,0
20240904,154600,975477645,3160,3160,3160,3160,0
20240904,154500,975477645,3160,3160,3160,3160,0
20240904,154400,975477645,3160,3160,3160,3160,0
20240904,154300,975477645,3160,3160,3160,3160,0
20240904,154200,975477645,3160,3160,3160,3160,0
20240904,154100,975477645,3160,3160,3160,3160,0
20240904,154000,975477645,3160,3160,3160,3160,0
20240904,153900,975477645,3160,3160,3160,3160,0
20240904,153800,975477645,3160,3160,3160,3160,0
20240904,153700,975477645,3160,3160,3160,3160,0
20240904,153600,975477645,3160,3160,3160,3160,0
20240904,153500,975477645,3160,3160,3160,3160,0
20240904,153400,975477645,3160,3160,3160,3160,0
20240904,153300,975477645,3160,3160,3160,3160,0
20240904,153200,975477645,3160,3160,3160,3160,0
20240904,153100,975477645,3160,3160,3160,3160,0
20240904,153000,975477645,3160,3160,3160,3160,5521
20240904,152900,958031285,3150,3150,3150,3150,0
20240904,152800,958031285,3150,3150,3150,3150,0
20240904,152700,958031285,3150,3150,3150,3150,0
20240904,152600,958031285,3150,3150,3150,3150,0
20240904,152500,958031285,3150,3150,3150,3150,0
20240904,152400,958031285,3150,3150,3150,3150,0
20240904,152300,958031285,3150,3150,3150,3150,0
20240904,152200,958031285,3150,3150,3150,3150,0
20240904,152100,958031285,3150,3150,3150,3150,0
20240904,152000,958031285,3150,3150,3150,3150,0
20240904,151900,958031285,3150,3150,3150,3150,275
20240904,151800,957165035,3150,3165,3165,3150,411
20240904,151700,955867065,3165,3160,3165,3160,186
20240904,151600,955279300,3155,3155,3160,3155,314
20240904,151500,954287380,3155,3170,3175,3155,3983
20240904,151400,941663640,3170,3170,3170,3170,5
20240904,151300,941647790,3170,3165,3170,3165,1762
20240904,151200,936065120,3165,3165,3165,3165,20
20240904,151100,936001820,3165,3155,3165,3155,6560
20240904,151000,915262225,3160,3150,3160,3150,11
20240904,150900,915227540,3150,3155,3155,3150,1019
20240904,150800,912015090,3155,3155,3155,3155,100
20240904,150700,911699590,3155,3160,3160,3155,636
20240904,150600,909692915,3160,3160,3165,3160,24
20240904,150500,909617070,3155,3155,3155,3155,0
20240904,150400,909617070,3155,3160,3160,3150,1089
20240904,150300,906181170,3160,3160,3165,3150,1989
20240904,150200,899905940,3165,3160,3165,3160,1021
20240904,150100,896674485,3165,3165,3165,3165,11
20240904,150000,896639670,3165,3165,3165,3165,49
20240904,145900,896484585,3165,3165,3165,3165,15
20240904,145800,896437110,3165,3165,3165,3165,172
20240904,145700,895892730,3165,3165,3170,3165,245
20240904,145600,895117255,3170,3180,3180,3160,1065
20240904,145500,891741205,3175,3150,3185,3150,12031
20240904,145400,853563550,3150,3150,3150,3150,30
20240904,145300,853469050,3150,3155,3155,3150,31
20240904,145200,853371255,3155,3160,3160,3155,225
20240904,145100,852661280,3155,3155,3160,3155,54
20240904,145000,852490840,3160,3160,3160,3155,79
20240904,144900,852241235,3160,3160,3160,3160,212
20240904,144800,851571315,3160,3155,3160,3155,46
20240904,144700,851425960,3155,3155,3155,3155,1213
20240904,144600,847598945,3150,3150,3150,3150,5
20240904,144500,847583195,3150,3155,3155,3150,19
20240904,144400,847523255,3155,3155,3155,3155,0
20240904,144300,847523255,3155,3150,3155,3145,2836
20240904,144200,838599795,3150,3150,3150,3150,94
20240904,144100,838303695,3155,3155,3155,3155,20
20240904,144000,838240595,3155,3155,3160,3155,17
20240904,143900,838186885,3155,3155,3155,3155,2
20240904,143800,838180575,3155,3150,3155,3150,518
20240904,143700,836548785,3150,3150,3150,3150,6
20240904,143600,836529885,3155,3155,3155,3155,19
20240904,143500,836469940,3155,3155,3155,3155,0
20240904,143400,836469940,3155,3160,3160,3155,1281
20240904,143300,832428335,3160,3160,3160,3160,18
20240904,143200,832371455,3155,3155,3155,3155,6
20240904,143100,832352525,3155,3165,3165,3155,3085
20240904,143000,822603835,3165,3165,3165,3165,573
20240904,142900,820790290,3170,3165,3170,3165,112
20240904,142800,820435725,3170,3175,3175,3170,30
20240904,142700,820340535,3170,3170,3170,3170,502
20240904,142600,818749195,3170,3165,3170,3165,1335
20240904,142500,814517275,3165,3170,3170,3160,45
20240904,142400,814375060,3165,3165,3165,3165,1089
20240904,142300,810928375,3165,3160,3165,3160,761
20240904,142200,808523610,3165,3165,3165,3165,30
20240904,142100,808428660,3165,3165,3165,3165,10
20240904,142000,808397010,3165,3165,3165,3165,23
20240904,141900,808324215,3170,3170,3170,3170,446
20240904,141800,806910395,3170,3170,3170,3170,0
20240904,141700,806910395,3170,3160,3180,3160,3235
20240904,141600,796670040,3160,3160,3160,3160,22
20240904,141500,796600520,3155,3150,3155,3150,763
20240904,141400,794193265,3155,3160,3160,3155,166
20240904,141300,793669440,3155,3155,3155,3155,653
20240904,141200,791609225,3150,3155,3155,3150,19
20240904,141100,791549285,3155,3155,3155,3155,1878
20240904,141000,785624195,3155,3150,3155,3150,600
20240904,140900,783734100,3145,3145,3145,3145,1
20240904,140800,783730955,3150,3150,3150,3150,132
20240904,140700,783315155,3150,3150,3150,3150,905
20240904,140600,780464405,3145,3140,3145,3140,2314
20240904,140500,773196115,3140,3145,3145,3140,23
20240904,140400,773123805,3145,3145,3145,3145,276
20240904,140300,772255785,3150,3150,3150,3150,17
20240904,140200,772202235,3150,3150,3150,3150,18
20240904,140100,772145535,3145,3145,3145,3145,1
20240904,140000,772142390,3150,3145,3150,3145,23
20240904,135900,772069965,3145,3145,3145,3145,0
20240904,135800,772069965,3145,3150,3155,3145,1468
20240904,135700,767448170,3155,3155,3155,3155,18
20240904,135600,767391380,3155,3135,3155,3135,6583
20240904,135500,746673715,3135,3140,3140,3135,1234
20240904,135400,742805035,3135,3135,3135,3135,5
20240904,135300,742789360,3140,3140,3140,3140,29
20240904,135200,742698300,3140,3140,3140,3140,0
20240904,135100,742698300,3140,3140,3140,3140,18
20240904,135000,742641780,3140,3140,3140,3140,743
20240904,134900,740308760,3140,3140,3140,3140,19
20240904,134800,740249100,3140,3145,3145,3140,31
20240904,134700,740151675,3140,3145,3145,3140,6
20240904,134600,740132815,3145,3145,3145,3145,19
20240904,134500,740073060,3145,3145,3145,3145,3
20240904,134400,740063625,3145,3145,3145,3140,39
20240904,134300,739940985,3145,3145,3145,3145,13
20240904,134200,739900100,3140,3145,3145,3140,489
20240904,134100,738362230,3145,3145,3145,3145,64
20240904,134000,738160950,3150,3150,3150,3150,18
20240904,133900,738104250,3150,3145,3150,3145,24
20240904,133800,738028680,3150,3150,3150,3150,209
20240904,133700,737370330,3150,3150,3150,3150,20
20240904,133600,737307330,3145,3145,3145,3145,7
20240904,133500,737285315,3150,3150,3150,3150,18
20240904,133400,737228615,3150,3150,3150,3150,20
20240904,133300,737165615,3145,3135,3145,3135,4152
20240904,133200,724114995,3135,3140,3140,3135,312
20240904,133100,723136780,3140,3140,3140,3140,0
20240904,133000,723136780,3140,3145,3145,3140,23
20240904,132900,723064465,3145,3140,3145,3140,19
20240904,132800,723004730,3135,3135,3135,3135,2
20240904,132700,722998460,3145,3145,3145,3135,321
20240904,132600,721991885,3145,3145,3145,3145,1065
20240904,132500,718642460,3145,3150,3150,3145,72
20240904,132400,718415935,3150,3145,3150,3145,501
20240904,132300,716840285,3145,3140,3145,3140,514
20240904,132200,715224360,3140,3135,3170,3135,4508
20240904,132100,701011245,3140,3140,3140,3140,18
20240904,132000,700954725,3140,3140,3140,3140,38
20240904,131900,700835405,3135,3140,3140,3135,93
20240904,131800,700543455,3140,3140,3140,3140,17
20240904,131700,700490075,3140,3135,3140,3135,27
20240904,131600,700405300,3140,3135,3140,3135,1088
20240904,131500,696991505,3140,3140,3140,3140,35
20240904,131400,696881605,3135,3135,3135,3135,1
20240904,131300,696878470,3140,3140,3140,3140,17
20240904,131200,696825090,3140,3140,3140,3140,12
20240904,131100,696787410,3140,3145,3145,3140,20
20240904,131000,696724515,3145,3145,3145,3145,64
20240904,130900,696523235,3145,3145,3145,3145,20
20240904,130800,696460335,3145,3150,3150,3145,21
20240904,130700,696394195,3155,3145,3155,3145,4
20240904,130600,696381585,3145,3160,3160,3140,422
20240904,130500,695054700,3155,3160,3170,3155,1580
20240904,130400,690055470,3160,3150,3160,3150,948
20240904,130300,687063510,3155,3135,3155,3130,2239
20240904,130200,680031390,3135,3135,3135,3125,126
20240904,130100,679636435,3135,3135,3135,3135,18
20240904,130000,679580005,3130,3130,3130,3130,1162
20240904,125900,675942945,3130,3130,3130,3130,18
20240904,125800,675886605,3130,3120,3130,3120,1371
20240904,125700,671606030,3120,3125,3125,3120,47
20240904,125600,671459250,3125,3125,3125,3125,26
20240904,125500,671378000,3120,3120,3120,3120,5
20240904,125400,671362400,3120,3125,3125,3120,39
20240904,125300,671240530,3125,3125,3125,3125,1758
20240904,125200,665746780,3130,3125,3130,3125,519
20240904,125100,664124815,3130,3130,3130,3130,500
20240904,125000,662559815,3130,3130,3130,3130,71
20240904,124900,662337585,3130,3130,3130,3130,2
20240904,124800,662331325,3135,3135,3135,3135,17
20240904,124700,662278030,3135,3130,3135,3130,1619
20240904,124600,657210475,3130,3130,3130,3130,1
20240904,124500,657207345,3135,3135,3135,3135,19
20240904,124400,657147780,3130,3130,3130,3130,5
20240904,124300,657132130,3130,3135,3135,3130,18
20240904,124200,657075705,3135,3135,3135,3135,18
20240904,124100,657019275,3130,3130,3130,3130,8
20240904,124000,656994235,3135,3135,3135,3135,18
20240904,123900,656937805,3130,3130,3130,3130,501
20240904,123800,655369675,3140,3145,3145,3135,3285
20240904,123700,645054890,3145,3145,3145,3145,0
20240904,123600,645054890,3145,3145,3145,3145,19
20240904,123500,644995135,3145,3145,3145,3140,1324
20240904,123400,640833685,3145,3145,3145,3145,0
20240904,123300,640833685,3145,3145,3145,3145,19
20240904,123200,640773930,3140,3145,3145,3140,17
20240904,123100,640720475,3140,3140,3140,3140,303
20240904,123000,639769055,3135,3135,3135,3135,1
20240904,122900,639765920,3140,3140,3140,3140,117
20240904,122800,639398540,3140,3140,3140,3140,307
20240904,122700,638434560,3140,3140,3140,3140,1
20240904,122600,638431420,3145,3145,3145,3145,18
20240904,122500,638374810,3145,3140,3145,3140,101
20240904,122400,638057170,3140,3140,3140,3140,582
20240904,122300,636229690,3145,3145,3145,3145,49
20240904,122200,636075585,3140,3135,3140,3135,673
20240904,122100,633962375,3135,3135,3135,3135,962
20240904,122000,630946505,3130,3130,3130,3130,7
20240904,121900,630924595,3135,3130,3135,3125,765
20240904,121800,628529150,3125,3125,3125,3125,0
20240904,121700,628529150,3125,3125,3125,3125,505
20240904,121600,626951025,3125,3125,3125,3125,1601
20240904,121500,621947900,3125,3125,3125,3125,6
20240904,121400,621929150,3125,3125,3125,3125,0
20240904,121300,621929150,3125,3130,3130,3125,523
20240904,121200,620294675,3125,3125,3125,3125,105
20240904,121100,619966550,3125,3125,3125,3125,0
20240904,121000,619966550,3125,3130,3130,3125,1729
20240904,120900,614554785,3130,3130,3130,3130,276
20240904,120800,613690905,3130,3125,3130,3125,102
20240904,120700,613371650,3130,3130,3130,3130,0
20240904,120600,613371650,3130,3130,3130,3130,1005
20240904,120500,610226000,3130,3125,3130,3125,102
20240904,120400,609906750,3125,3125,3125,3125,0
20240904,120300,609906750,3125,3125,3125,3125,256
20240904,120200,609106750,3125,3130,3130,3125,15
20240904,120100,609059805,3130,3130,3130,3130,1
20240904,120000,609056675,3125,3125,3125,3125,5
20240904,115900,609041050,3125,3125,3125,3125,1653
20240904,115800,603875425,3125,3125,3125,3125,475
20240904,115700,602391050,3130,3130,3130,3130,8727
20240904,115600,575075540,3135,3135,3135,3135,191
20240904,115500,574476755,3135,3135,3135,3135,0
20240904,115400,574476755,3135,3135,3135,3130,207
20240904,115300,573827845,3135,3130,3135,3130,991
20240904,115200,570725990,3135,3140,3140,3135,1145
20240904,115100,567136410,3135,3140,3140,3135,267
20240904,115000,566299065,3140,3140,3140,3140,0
20240904,114900,566299065,3140,3140,3140,3140,0
20240904,114800,566299065,3140,3140,3150,3140,363
20240904,114700,565159230,3145,3150,3150,3145,215
20240904,114600,564483030,3150,3150,3150,3145,905
20240904,114500,561632290,3150,3150,3155,3150,6
20240904,114400,561613380,3155,3150,3155,3150,14
20240904,114300,561569215,3155,3145,3155,3140,1051
20240904,114200,558254990,3145,3145,3160,3145,4180
20240904,114100,545058525,3140,3140,3140,3140,0
20240904,114000,545058525,3140,3140,3145,3140,1002
20240904,113900,541907270,3140,3140,3140,3140,0
20240904,113800,541907270,3140,3140,3140,3140,200
20240904,113700,541279270,3140,3140,3140,3140,7
20240904,113600,541257290,3140,3140,3140,3140,500
20240904,113500,539687290,3140,3140,3140,3140,1
20240904,113400,539684150,3145,3145,3145,3145,0
20240904,113300,539684150,3145,3145,3145,3145,95
20240904,113200,539385375,3145,3145,3145,3145,1
20240904,113100,539382230,3145,3145,3145,3145,210
20240904,113000,538721780,3145,3145,3145,3145,0
20240904,112900,538721780,3145,3150,3150,3145,5102
20240904,112800,522651585,3150,3150,3150,3150,5
20240904,112700,522635835,3150,3150,3150,3150,0
20240904,112600,522635835,3150,3155,3155,3150,3
20240904,112500,522626380,3150,3150,3150,3150,506
20240904,112400,521032480,3150,3150,3150,3150,1
20240904,112300,521029330,3155,3155,3155,3155,448
20240904,112200,519615890,3155,3155,3155,3150,57
20240904,112100,519436085,3150,3155,3155,3150,550
20240904,112000,517703340,3155,3155,3155,3155,1
20240904,111900,517700185,3150,3150,3150,3150,5
20240904,111800,517684435,3150,3155,3155,3150,22
20240904,111700,517615035,3155,3155,3155,3155,1
20240904,111600,517611880,3150,3150,3150,3150,195
20240904,111500,516997630,3150,3155,3155,3150,151
20240904,111400,516521230,3155,3155,3155,3155,83
20240904,111300,516259365,3155,3150,3155,3150,2
20240904,111200,516253060,3150,3150,3150,3150,0
20240904,111100,516253060,3150,3150,3150,3150,2000
20240904,111000,509953060,3150,3150,3150,3150,507
20240904,110900,508356010,3155,3160,3160,3155,33
20240904,110800,508251885,3155,3155,3155,3155,782
20240904,110700,505784675,3150,3155,3155,3150,913
20240904,110600,502908135,3155,3150,3155,3150,65
20240904,110500,502703380,3155,3150,3155,3150,371
20240904,110400,501532900,3150,3155,3155,3150,36
20240904,110300,501419325,3155,3155,3155,3155,0
20240904,110200,501419325,3155,3160,3160,3155,5585
20240904,110100,483785775,3160,3160,3160,3160,0
20240904,110000,483785775,3160,3160,3160,3160,0
20240904,105900,483785775,3160,3160,3160,3160,927
20240904,105800,480856455,3165,3165,3165,3165,0
20240904,105700,480856455,3165,3165,3165,3165,0
20240904,105600,480856455,3165,3165,3165,3150,4703
20240904,105500,466024610,3165,3165,3165,3165,41
20240904,105400,465894845,3165,3170,3170,3165,737
20240904,105300,463562235,3165,3165,3165,3160,1128
20240904,105200,459992170,3160,3160,3160,3160,1236
20240904,105100,456086410,3160,3155,3160,3155,103
20240904,105000,455760940,3155,3155,3160,3155,964
20240904,104900,452719515,3150,3150,3150,3150,315
20240904,104800,451727265,3150,3155,3155,3150,307
20240904,104700,450760205,3155,3155,3155,3155,0
20240904,104600,450760205,3155,3150,3155,3150,828
20240904,104500,448152000,3145,3145,3145,3145,18
20240904,104400,448095390,3150,3150,3150,3150,0
20240904,104300,448095390,3150,3150,3150,3150,23
20240904,104200,448022940,3145,3155,3155,3145,239
20240904,104100,447270055,3160,3155,3160,3155,178
20240904,104000,446707600,3160,3155,3160,3155,315
20240904,103900,445713640,3155,3155,3155,3155,82
20240904,103800,445454930,3155,3150,3155,3150,2246
20240904,103700,438380000,3150,3145,3150,3145,250
20240904,103600,437592505,3145,3145,3145,3145,615
20240904,103500,435658330,3140,3140,3140,3140,65
20240904,103400,435454230,3140,3135,3140,3135,2943
20240904,103300,426226325,3130,3130,3130,3130,500
20240904,103200,424661325,3130,3130,3130,3130,37
20240904,103100,424545515,3135,3130,3135,3130,7
20240904,103000,424523590,3130,3135,3135,3130,75
20240904,102900,424288470,3135,3135,3135,3135,200
20240904,102800,423661470,3135,3140,3140,3130,778
20240904,102700,421224830,3135,3145,3145,3135,21983
20240904,102600,352205580,3150,3150,3150,3150,0
20240904,102500,352205580,3150,3150,3150,3150,0
20240904,102400,352205580,3150,3150,3150,3150,500
20240904,102300,350630580,3155,3155,3155,3155,1
20240904,102200,350627425,3145,3145,3145,3145,500
20240904,102100,349054925,3145,3145,3145,3145,91
20240904,102000,348768730,3155,3155,3155,3155,1
20240904,101900,348765575,3150,3145,3150,3145,1739
20240904,101800,343290225,3145,3145,3145,3145,2612
20240904,101700,335075485,3140,3140,3140,3140,0
20240904,101600,335075485,3140,3140,3140,3140,1000
20240904,101500,331935485,3145,3140,3145,3140,201
20240904,101400,331304340,3140,3140,3140,3140,0
20240904,101300,331304340,3140,3140,3140,3140,3
20240904,101200,331294920,3140,3145,3145,3140,703
20240904,101100,329087495,3145,3145,3150,3145,708
20240904,101000,326859825,3135,3140,3140,3135,500
20240904,100900,325291715,3140,3145,3150,3140,22
20240904,100800,325222525,3150,3135,3150,3135,1359
20240904,100700,320954745,3140,3140,3140,3140,278
20240904,100600,320081825,3140,3140,3140,3140,1
20240904,100500,320078685,3140,3135,3140,3135,1155
20240904,100400,316454930,3135,3135,3135,3135,401
20240904,100300,315197795,3135,3130,3135,3120,625
20240904,100200,313241560,3125,3125,3125,3125,2935
20240904,100100,304069685,3120,3120,3120,3120,3
20240904,100000,304060325,3125,3120,3125,3120,10
20240904,095900,304029100,3110,3110,3110,3110,30
20240904,095800,303935800,3110,3110,3110,3110,0
20240904,095700,303935800,3110,3120,3120,3110,2011
20240904,095600,297678820,3125,3120,3125,3115,133
20240904,095500,297263800,3120,3120,3120,3120,304
20240904,095400,296315320,3120,3120,3120,3120,425
20240904,095300,294989320,3115,3125,3125,3115,862
20240904,095200,292304180,3120,3125,3125,3120,1541
20240904,095100,287489305,3125,3120,3125,3120,1345
20240904,095000,283292855,3120,3125,3125,3120,3436
20240904,094900,272555380,3130,3130,3130,3130,952
20240904,094800,269575620,3130,3130,3130,3130,1590
20240904,094700,264598920,3130,3135,3135,3130,12
20240904,094600,264561305,3135,3140,3140,3135,36
20240904,094500,264448395,3140,3145,3145,3140,180
20240904,094400,263883035,3140,3140,3140,3140,80
20240904,094300,263631835,3140,3135,3140,3135,747
20240904,094200,261286260,3130,3130,3130,3130,892
20240904,094100,258494300,3140,3140,3140,3140,7
20240904,094000,258472320,3130,3135,3140,3130,42
20240904,093900,258340685,3140,3135,3140,3135,348
20240904,093800,257248155,3135,3145,3150,3130,1908
20240904,093700,251269460,3145,3145,3145,3145,124
20240904,093600,250879480,3140,3150,3150,3140,1056
20240904,093500,247553110,3150,3130,3150,3130,1642
20240904,093400,242393110,3125,3120,3125,3120,507
20240904,093300,240808740,3125,3125,3125,3125,454
20240904,093200,239389990,3120,3120,3120,3120,812
20240904,093100,236856550,3115,3110,3115,3110,1191
20240904,093000,233151590,3110,3110,3115,3110,86
20240904,092900,232884080,3105,3110,3110,3105,34
20240904,092800,232778350,3105,3110,3110,3105,1169
20240904,092700,229142805,3110,3120,3120,3110,7098
20240904,092600,207030465,3125,3130,3130,3125,802
20240904,092500,204523705,3140,3130,3140,3130,423
20240904,092400,203199685,3135,3130,3135,3130,820
20240904,092300,200628990,3135,3120,3135,3120,2752
20240904,092200,192020575,3120,3120,3120,3120,224
20240904,092100,191321695,3115,3110,3115,3110,3125
20240904,092000,181602355,3115,3110,3120,3110,688
20240904,091900,179458855,3110,3140,3140,3110,16439
20240904,091800,128082970,3155,3155,3155,3155,137
20240904,091700,127650735,3155,3155,3155,3155,10
20240904,091600,127619185,3140,3140,3140,3140,529
20240904,091500,125958125,3140,3130,3140,3130,438
20240904,091400,124585155,3135,3125,3135,3125,5111
20240904,091300,108579940,3130,3135,3135,3125,2666
20240904,091200,100238080,3135,3135,3135,3135,411
20240904,091100,98949595,3130,3145,3145,3125,5927
20240904,091000,80367215,3140,3140,3140,3140,1
20240904,090900,80364075,3140,3155,3155,3140,7336
20240904,090800,57253010,3155,3155,3160,3155,649
20240904,090700,55204410,3155,3160,3165,3155,3792
20240904,090600,43223365,3185,3165,3185,3165,1692
20240904,090500,37862665,3170,3175,3180,3165,4192
20240904,090400,24572615,3170,3175,3175,3170,105
20240904,090300,24239345,3170,3180,3180,3170,769
20240904,090200,21798785,3180,3185,3185,3165,159
20240904,090100,21293570,3180,3175,3185,3160,2613
20240904,090000,13014415,3195,3215,3215,3185,4061