KissMeData/043260/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,192400,820730214,1555,1555,1555,1555,7402
20240904,192300,820730214,1555,1555,1555,1555,0
20240904,192200,820730214,1555,1555,1555,1555,0
20240904,192100,820730214,1555,1555,1555,1555,0
20240904,192000,820730214,1555,1555,1555,1555,0
20240904,191900,820730214,1555,1555,1555,1555,0
20240904,191800,820730214,1555,1555,1555,1555,0
20240904,191700,820730214,1555,1555,1555,1555,0
20240904,191600,820730214,1555,1555,1555,1555,0
20240904,191500,820730214,1555,1555,1555,1555,0
20240904,191400,820730214,1555,1555,1555,1555,0
20240904,191300,820730214,1555,1555,1555,1555,0
20240904,191200,820730214,1555,1555,1555,1555,0
20240904,191100,820730214,1555,1555,1555,1555,0
20240904,191000,820730214,1555,1555,1555,1555,0
20240904,190900,820730214,1555,1555,1555,1555,0
20240904,190800,820730214,1555,1555,1555,1555,0
20240904,190700,820730214,1555,1555,1555,1555,0
20240904,190600,820730214,1555,1555,1555,1555,0
20240904,190500,820730214,1555,1555,1555,1555,0
20240904,190400,820730214,1555,1555,1555,1555,0
20240904,190300,820730214,1555,1555,1555,1555,0
20240904,190200,820730214,1555,1555,1555,1555,0
20240904,190100,820730214,1555,1555,1555,1555,0
20240904,190000,820730214,1555,1555,1555,1555,0
20240904,185900,820730214,1555,1555,1555,1555,0
20240904,185800,820730214,1555,1555,1555,1555,0
20240904,185700,820730214,1555,1555,1555,1555,0
20240904,185600,820730214,1555,1555,1555,1555,0
20240904,185500,820730214,1555,1555,1555,1555,0
20240904,185400,820730214,1555,1555,1555,1555,7402
20240904,185300,820730214,1555,1555,1555,1555,0
20240904,185200,820730214,1555,1555,1555,1555,0
20240904,185100,820730214,1555,1555,1555,1555,0
20240904,185000,820730214,1555,1555,1555,1555,0
20240904,184900,820730214,1555,1555,1555,1555,0
20240904,184800,820730214,1555,1555,1555,1555,0
20240904,184700,820730214,1555,1555,1555,1555,0
20240904,184600,820730214,1555,1555,1555,1555,0
20240904,184500,820730214,1555,1555,1555,1555,0
20240904,184400,820730214,1555,1555,1555,1555,0
20240904,184300,820730214,1555,1555,1555,1555,0
20240904,184200,820730214,1555,1555,1555,1555,0
20240904,184100,820730214,1555,1555,1555,1555,0
20240904,184000,820730214,1555,1555,1555,1555,0
20240904,183900,820730214,1555,1555,1555,1555,0
20240904,183800,820730214,1555,1555,1555,1555,0
20240904,183700,820730214,1555,1555,1555,1555,0
20240904,183600,820730214,1555,1555,1555,1555,0
20240904,183500,820730214,1555,1555,1555,1555,0
20240904,183400,820730214,1555,1555,1555,1555,0
20240904,183300,820730214,1555,1555,1555,1555,0
20240904,183200,820730214,1555,1555,1555,1555,0
20240904,183100,820730214,1555,1555,1555,1555,0
20240904,183000,820730214,1555,1555,1555,1555,0
20240904,182900,820730214,1555,1555,1555,1555,0
20240904,182800,820730214,1555,1555,1555,1555,0
20240904,182700,820730214,1555,1555,1555,1555,0
20240904,182600,820730214,1555,1555,1555,1555,0
20240904,182500,820730214,1555,1555,1555,1555,0
20240904,182400,820730214,1555,1555,1555,1555,7402
20240904,182300,820730214,1555,1555,1555,1555,0
20240904,182200,820730214,1555,1555,1555,1555,0
20240904,182100,820730214,1555,1555,1555,1555,0
20240904,182000,820730214,1555,1555,1555,1555,0
20240904,181900,820730214,1555,1555,1555,1555,0
20240904,181800,820730214,1555,1555,1555,1555,0
20240904,181700,820730214,1555,1555,1555,1555,0
20240904,181600,820730214,1555,1555,1555,1555,0
20240904,181500,820730214,1555,1555,1555,1555,0
20240904,181400,820730214,1555,1555,1555,1555,0
20240904,181300,820730214,1555,1555,1555,1555,0
20240904,181200,820730214,1555,1555,1555,1555,0
20240904,181100,820730214,1555,1555,1555,1555,0
20240904,181000,820730214,1555,1555,1555,1555,0
20240904,180900,820730214,1555,1555,1555,1555,0
20240904,180800,820730214,1555,1555,1555,1555,0
20240904,180700,820730214,1555,1555,1555,1555,0
20240904,180600,820730214,1555,1555,1555,1555,0
20240904,180500,820730214,1555,1555,1555,1555,0
20240904,180400,820730214,1555,1555,1555,1555,0
20240904,180300,820730214,1555,1555,1555,1555,0
20240904,180200,820730214,1555,1555,1555,1555,0
20240904,180100,820730214,1555,1555,1555,1555,0
20240904,180000,820730214,1555,1555,1555,1555,0
20240904,175900,820730214,1555,1555,1555,1555,0
20240904,175800,820730214,1555,1555,1555,1555,0
20240904,175700,820730214,1555,1555,1555,1555,0
20240904,175600,820730214,1555,1555,1555,1555,0
20240904,175500,820730214,1555,1555,1555,1555,0
20240904,175400,820730214,1555,1555,1555,1555,7402
20240904,175300,820730214,1555,1555,1555,1555,0
20240904,175200,820730214,1555,1555,1555,1555,0
20240904,175100,820730214,1555,1555,1555,1555,0
20240904,175000,820730214,1555,1555,1555,1555,0
20240904,174900,820730214,1555,1555,1555,1555,0
20240904,174800,820730214,1555,1555,1555,1555,0
20240904,174700,820730214,1555,1555,1555,1555,0
20240904,174600,820730214,1555,1555,1555,1555,0
20240904,174500,820730214,1555,1555,1555,1555,0
20240904,174400,820730214,1555,1555,1555,1555,0
20240904,174300,820730214,1555,1555,1555,1555,0
20240904,174200,820730214,1555,1555,1555,1555,0
20240904,174100,820730214,1555,1555,1555,1555,0
20240904,174000,820730214,1555,1555,1555,1555,0
20240904,173900,820730214,1555,1555,1555,1555,0
20240904,173800,820730214,1555,1555,1555,1555,0
20240904,173700,820730214,1555,1555,1555,1555,0
20240904,173600,820730214,1555,1555,1555,1555,0
20240904,173500,820730214,1555,1555,1555,1555,0
20240904,173400,820730214,1555,1555,1555,1555,0
20240904,173300,820730214,1555,1555,1555,1555,0
20240904,173200,820730214,1555,1555,1555,1555,0
20240904,173100,820730214,1555,1555,1555,1555,0
20240904,173000,820730214,1555,1555,1555,1555,0
20240904,172900,820730214,1555,1555,1555,1555,0
20240904,172800,820730214,1555,1555,1555,1555,0
20240904,172700,820730214,1555,1555,1555,1555,0
20240904,172600,820730214,1555,1555,1555,1555,0
20240904,172500,820730214,1555,1555,1555,1555,0
20240904,172400,820730214,1555,1555,1555,1555,7402
20240904,172300,820730214,1555,1555,1555,1555,0
20240904,172200,820730214,1555,1555,1555,1555,0
20240904,172100,820730214,1555,1555,1555,1555,0
20240904,172000,820730214,1555,1555,1555,1555,0
20240904,171900,820730214,1555,1555,1555,1555,0
20240904,171800,820730214,1555,1555,1555,1555,0
20240904,171700,820730214,1555,1555,1555,1555,0
20240904,171600,820730214,1555,1555,1555,1555,0
20240904,171500,820730214,1555,1555,1555,1555,0
20240904,171400,820730214,1555,1555,1555,1555,0
20240904,171300,820730214,1555,1555,1555,1555,0
20240904,171200,820730214,1555,1555,1555,1555,0
20240904,171100,820730214,1555,1555,1555,1555,0
20240904,171000,820730214,1555,1555,1555,1555,0
20240904,170900,820730214,1555,1555,1555,1555,0
20240904,170800,820730214,1555,1555,1555,1555,0
20240904,170700,820730214,1555,1555,1555,1555,0
20240904,170600,820730214,1555,1555,1555,1555,0
20240904,170500,820730214,1555,1555,1555,1555,0
20240904,170400,820730214,1555,1555,1555,1555,0
20240904,170300,820730214,1555,1555,1555,1555,0
20240904,170200,820730214,1555,1555,1555,1555,0
20240904,170100,820730214,1555,1555,1555,1555,0
20240904,170000,820730214,1555,1555,1555,1555,0
20240904,165900,820730214,1555,1555,1555,1555,0
20240904,165800,820730214,1555,1555,1555,1555,0
20240904,165700,820730214,1555,1555,1555,1555,0
20240904,165600,820730214,1555,1555,1555,1555,0
20240904,165500,820730214,1555,1555,1555,1555,0
20240904,165400,820730214,1555,1555,1555,1555,7402
20240904,165300,820730214,1555,1555,1555,1555,0
20240904,165200,820730214,1555,1555,1555,1555,0
20240904,165100,820730214,1555,1555,1555,1555,0
20240904,165000,820730214,1555,1555,1555,1555,0
20240904,164900,820730214,1555,1555,1555,1555,0
20240904,164800,820730214,1555,1555,1555,1555,0
20240904,164700,820730214,1555,1555,1555,1555,0
20240904,164600,820730214,1555,1555,1555,1555,0
20240904,164500,820730214,1555,1555,1555,1555,0
20240904,164400,820730214,1555,1555,1555,1555,0
20240904,164300,820730214,1555,1555,1555,1555,0
20240904,164200,820730214,1555,1555,1555,1555,0
20240904,164100,820730214,1555,1555,1555,1555,0
20240904,164000,820730214,1555,1555,1555,1555,0
20240904,163900,820730214,1555,1555,1555,1555,0
20240904,163800,820730214,1555,1555,1555,1555,0
20240904,163700,820730214,1555,1555,1555,1555,0
20240904,163600,820730214,1555,1555,1555,1555,0
20240904,163500,820730214,1555,1555,1555,1555,0
20240904,163400,820730214,1555,1555,1555,1555,0
20240904,163300,820730214,1555,1555,1555,1555,0
20240904,163200,820730214,1555,1555,1555,1555,0
20240904,163100,820730214,1555,1555,1555,1555,0
20240904,163000,820730214,1555,1555,1555,1555,0
20240904,162900,820730214,1555,1555,1555,1555,0
20240904,162800,820730214,1555,1555,1555,1555,0
20240904,162700,820730214,1555,1555,1555,1555,0
20240904,162600,820730214,1555,1555,1555,1555,0
20240904,162500,820730214,1555,1555,1555,1555,0
20240904,162400,820730214,1555,1555,1555,1555,7402
20240904,162300,820730214,1555,1555,1555,1555,0
20240904,162200,820730214,1555,1555,1555,1555,0
20240904,162100,820730214,1555,1555,1555,1555,0
20240904,162000,820730214,1555,1555,1555,1555,0
20240904,161900,820730214,1555,1555,1555,1555,0
20240904,161800,820730214,1555,1555,1555,1555,0
20240904,161700,820730214,1555,1555,1555,1555,0
20240904,161600,820730214,1555,1555,1555,1555,0
20240904,161500,820730214,1555,1555,1555,1555,0
20240904,161400,820730214,1555,1555,1555,1555,0
20240904,161300,820730214,1555,1555,1555,1555,0
20240904,161200,820730214,1555,1555,1555,1555,0
20240904,161100,820730214,1555,1555,1555,1555,0
20240904,161000,820730214,1555,1555,1555,1555,0
20240904,160900,820730214,1555,1555,1555,1555,0
20240904,160800,820730214,1555,1555,1555,1555,0
20240904,160700,820730214,1555,1555,1555,1555,0
20240904,160600,820730214,1555,1555,1555,1555,0
20240904,160500,820730214,1555,1555,1555,1555,0
20240904,160400,820730214,1555,1555,1555,1555,0
20240904,160300,820730214,1555,1555,1555,1555,0
20240904,160200,820730214,1555,1555,1555,1555,0
20240904,160100,820730214,1555,1555,1555,1555,0
20240904,160000,820730214,1555,1555,1555,1555,0
20240904,155900,820730214,1555,1555,1555,1555,0
20240904,155800,820730214,1555,1555,1555,1555,0
20240904,155700,820730214,1555,1555,1555,1555,0
20240904,155600,820730214,1555,1555,1555,1555,0
20240904,155500,820730214,1555,1555,1555,1555,0
20240904,155400,820730214,1555,1555,1555,1555,7402
20240904,155300,820730214,1555,1555,1555,1555,0
20240904,155200,820730214,1555,1555,1555,1555,0
20240904,155100,820730214,1555,1555,1555,1555,0
20240904,155000,820730214,1555,1555,1555,1555,0
20240904,154900,820730214,1555,1555,1555,1555,0
20240904,154800,820730214,1555,1555,1555,1555,0
20240904,154700,820730214,1555,1555,1555,1555,0
20240904,154600,820730214,1555,1555,1555,1555,0
20240904,154500,820730214,1555,1555,1555,1555,0
20240904,154400,820730214,1555,1555,1555,1555,0
20240904,154300,820730214,1555,1555,1555,1555,0
20240904,154200,820730214,1555,1555,1555,1555,0
20240904,154100,820730214,1555,1555,1555,1555,0
20240904,154000,820730214,1555,1555,1555,1555,0
20240904,153900,820730214,1555,1555,1555,1555,0
20240904,153800,820730214,1555,1555,1555,1555,0
20240904,153700,820730214,1555,1555,1555,1555,0
20240904,153600,820730214,1555,1555,1555,1555,0
20240904,153500,820730214,1555,1555,1555,1555,0
20240904,153400,820730214,1555,1555,1555,1555,0
20240904,153300,820730214,1555,1555,1555,1555,0
20240904,153200,820730214,1555,1555,1555,1555,0
20240904,153100,820730214,1555,1555,1555,1555,0
20240904,153000,820730214,1555,1555,1555,1555,7402
20240904,152900,809220104,1555,1555,1555,1555,0
20240904,152800,809220104,1555,1555,1555,1555,0
20240904,152700,809220104,1555,1555,1555,1555,0
20240904,152600,809220104,1555,1555,1555,1555,0
20240904,152500,809220104,1555,1555,1555,1555,0
20240904,152400,809220104,1555,1555,1555,1555,0
20240904,152300,809220104,1555,1555,1555,1555,0
20240904,152200,809220104,1555,1555,1555,1555,0
20240904,152100,809220104,1555,1555,1555,1555,0
20240904,152000,809220104,1555,1555,1555,1555,0
20240904,151900,809220104,1555,1552,1555,1552,1867
20240904,151800,806320820,1552,1553,1553,1552,435
20240904,151700,805645638,1553,1552,1554,1552,2932
20240904,151600,801095140,1554,1554,1554,1554,1222
20240904,151500,799196152,1554,1554,1554,1554,732
20240904,151400,798058624,1554,1552,1554,1552,3306
20240904,151300,792927702,1554,1555,1555,1553,4608
20240904,151200,785771276,1555,1555,1555,1554,697
20240904,151100,784688086,1553,1555,1555,1553,3845
20240904,151000,778716641,1555,1555,1555,1553,1005
20240904,150900,777155466,1555,1555,1555,1555,32
20240904,150800,777105706,1555,1555,1555,1553,7312
20240904,150700,765745189,1555,1555,1555,1555,36
20240904,150600,765689209,1555,1555,1555,1555,494
20240904,150500,764921039,1555,1555,1555,1555,325
20240904,150400,764415664,1558,1555,1558,1554,2099
20240904,150300,761152824,1558,1556,1558,1555,820
20240904,150200,759877716,1556,1556,1556,1555,7560
20240904,150100,748121900,1556,1556,1556,1556,243
20240904,150000,747743792,1556,1557,1557,1556,2183
20240904,145900,744346258,1557,1557,1557,1557,895
20240904,145800,742952743,1558,1558,1558,1558,67
20240904,145700,742848357,1558,1558,1559,1557,3125
20240904,145600,737981255,1558,1559,1559,1558,1045
20240904,145500,736353100,1559,1558,1559,1558,7617
20240904,145400,724485812,1557,1557,1557,1557,300
20240904,145300,724018712,1557,1558,1558,1557,1000
20240904,145200,722461497,1558,1558,1558,1558,485
20240904,145100,721705867,1558,1558,1558,1558,515
20240904,145000,720903497,1558,1559,1559,1558,1002
20240904,144900,719342379,1558,1558,1558,1558,2423
20240904,144800,715567345,1559,1558,1559,1558,3694
20240904,144700,709812091,1558,1558,1558,1558,11352
20240904,144600,692125675,1558,1558,1558,1558,0
20240904,144500,692125675,1558,1558,1558,1558,0
20240904,144400,692125675,1558,1558,1558,1558,2
20240904,144300,692122559,1557,1557,1557,1557,0
20240904,144200,692122559,1557,1557,1557,1557,1045
20240904,144100,690495494,1557,1557,1557,1557,13
20240904,144000,690475253,1556,1556,1556,1556,0
20240904,143900,690475253,1556,1556,1556,1556,0
20240904,143800,690475253,1556,1557,1557,1556,43
20240904,143700,690408335,1556,1556,1556,1556,500
20240904,143600,689630335,1557,1557,1557,1557,385
20240904,143500,689030890,1557,1557,1557,1557,0
20240904,143400,689030890,1557,1558,1558,1557,502
20240904,143300,688249274,1558,1558,1558,1558,0
20240904,143200,688249274,1558,1558,1558,1557,4503
20240904,143100,681233601,1558,1558,1558,1558,40
20240904,143000,681171281,1557,1557,1557,1557,68
20240904,142900,681065405,1558,1557,1558,1557,1371
20240904,142800,678929758,1557,1557,1557,1557,407
20240904,142700,678296059,1558,1558,1558,1558,0
20240904,142600,678296059,1558,1558,1558,1557,1328
20240904,142500,676227235,1558,1559,1559,1558,88
20240904,142400,676090129,1558,1558,1559,1558,239
20240904,142300,675717744,1555,1555,1555,1555,0
20240904,142200,675717744,1555,1555,1555,1555,0
20240904,142100,675717744,1555,1555,1555,1555,0
20240904,142000,675717744,1555,1555,1555,1555,0
20240904,141900,675717744,1555,1556,1556,1555,2000
20240904,141800,672607741,1556,1556,1556,1556,97
20240904,141700,672456809,1558,1558,1558,1558,1
20240904,141600,672455251,1558,1555,1558,1555,1166
20240904,141500,670639990,1555,1557,1557,1555,1106
20240904,141400,668919989,1557,1558,1558,1557,97
20240904,141300,668768958,1558,1557,1558,1557,55
20240904,141200,668683273,1557,1557,1557,1557,40
20240904,141100,668620993,1557,1557,1557,1557,10
20240904,141000,668605423,1557,1557,1557,1557,100
20240904,140900,668449723,1557,1557,1557,1557,510
20240904,140800,667655653,1557,1556,1557,1556,151
20240904,140700,667420597,1554,1555,1555,1554,577
20240904,140600,666523401,1557,1557,1557,1557,123
20240904,140500,666331890,1557,1555,1557,1555,488
20240904,140400,665572098,1555,1555,1555,1555,0
20240904,140300,665572098,1555,1554,1555,1554,100
20240904,140200,665416648,1555,1555,1555,1555,230
20240904,140100,665058998,1557,1557,1557,1557,0
20240904,140000,665058998,1557,1557,1557,1557,3000
20240904,135900,660387998,1557,1557,1557,1557,2
20240904,135800,660384884,1557,1555,1557,1555,2001
20240904,135700,657273327,1557,1557,1559,1557,10333
20240904,135600,641184826,1557,1557,1557,1557,1381
20240904,135500,639034609,1557,1557,1557,1557,0
20240904,135400,639034609,1557,1557,1557,1557,0
20240904,135300,639034609,1557,1557,1557,1557,0
20240904,135200,639034609,1557,1557,1557,1557,3
20240904,135100,639029938,1557,1557,1557,1557,0
20240904,135000,639029938,1557,1558,1558,1557,426
20240904,134900,638366494,1558,1558,1558,1558,0
20240904,134800,638366494,1558,1558,1558,1558,3
20240904,134700,638361820,1558,1558,1558,1558,20
20240904,134600,638330660,1559,1559,1559,1559,0
20240904,134500,638330660,1559,1559,1559,1559,10
20240904,134400,638315070,1560,1560,1560,1560,137
20240904,134300,638101350,1560,1559,1560,1559,16
20240904,134200,638076405,1558,1558,1558,1558,0
20240904,134100,638076405,1558,1558,1558,1558,100
20240904,134000,637920605,1558,1558,1558,1558,15
20240904,133900,637897235,1560,1560,1560,1560,0
20240904,133800,637897235,1560,1560,1560,1560,0
20240904,133700,637897235,1560,1560,1560,1560,0
20240904,133600,637897235,1560,1560,1560,1560,0
20240904,133500,637897235,1560,1560,1560,1560,0
20240904,133400,637897235,1560,1560,1560,1560,1235
20240904,133300,635970635,1560,1560,1560,1560,1
20240904,133200,635969075,1557,1557,1557,1557,0
20240904,133100,635969075,1557,1557,1557,1557,779
20240904,133000,634756172,1558,1558,1558,1558,883
20240904,132900,633380458,1557,1557,1557,1557,0
20240904,132800,633380458,1557,1558,1558,1557,1734
20240904,132700,630678896,1560,1560,1560,1560,3281
20240904,132600,625560536,1560,1560,1560,1560,750
20240904,132500,624390536,1560,1560,1560,1560,0
20240904,132400,624390536,1560,1560,1560,1560,0
20240904,132300,624390536,1560,1560,1560,1560,2591
20240904,132200,620348576,1560,1560,1560,1560,5058
20240904,132100,612458096,1561,1562,1562,1561,634
20240904,132000,611468300,1562,1562,1562,1562,0
20240904,131900,611468300,1562,1562,1562,1562,0
20240904,131800,611468300,1562,1562,1562,1562,0
20240904,131700,611468300,1562,1562,1562,1562,0
20240904,131600,611468300,1562,1565,1565,1562,30
20240904,131500,611421412,1568,1568,1568,1568,0
20240904,131400,611421412,1568,1568,1568,1568,0
20240904,131300,611421412,1568,1568,1568,1568,0
20240904,131200,611421412,1568,1568,1568,1568,0
20240904,131100,611421412,1568,1568,1568,1568,0
20240904,131000,611421412,1568,1568,1568,1568,0
20240904,130900,611421412,1568,1568,1568,1568,0
20240904,130800,611421412,1568,1568,1568,1568,0
20240904,130700,611421412,1568,1563,1568,1562,8
20240904,130600,611408908,1563,1564,1564,1563,3
20240904,130500,611404217,1565,1565,1565,1565,2
20240904,130400,611401087,1566,1566,1566,1566,0
20240904,130300,611401087,1566,1568,1568,1566,914
20240904,130200,609967939,1567,1567,1567,1567,0
20240904,130100,609967939,1567,1567,1567,1567,2
20240904,130000,609964805,1565,1565,1565,1565,0
20240904,125900,609964805,1565,1565,1565,1565,2
20240904,125800,609961675,1565,1565,1565,1565,2
20240904,125700,609958545,1562,1562,1562,1562,5
20240904,125600,609950735,1563,1562,1563,1562,3472
20240904,125500,604527469,1561,1560,1561,1560,8
20240904,125400,604514987,1561,1561,1561,1561,2
20240904,125300,604511865,1568,1561,1568,1561,38
20240904,125200,604452515,1561,1561,1561,1558,3002
20240904,125100,599772391,1561,1561,1561,1561,1300
20240904,125000,597743091,1561,1561,1561,1561,0
20240904,124900,597743091,1561,1561,1561,1561,1
20240904,124800,597741530,1561,1561,1561,1561,0
20240904,124700,597741530,1561,1557,1561,1557,774
20240904,124600,596535638,1557,1557,1557,1557,400
20240904,124500,595912838,1555,1555,1555,1554,214
20240904,124400,595580081,1553,1553,1553,1553,0
20240904,124300,595580081,1553,1553,1553,1553,0
20240904,124200,595580081,1553,1553,1553,1553,0
20240904,124100,595580081,1553,1553,1553,1553,1
20240904,124000,595578528,1552,1554,1554,1552,5000
20240904,123900,587816998,1554,1557,1557,1554,734
20240904,123800,586676359,1554,1554,1554,1554,0
20240904,123700,586676359,1554,1554,1554,1554,1145
20240904,123600,584897029,1554,1554,1554,1554,3
20240904,123500,584892367,1555,1555,1555,1555,0
20240904,123400,584892367,1555,1555,1555,1555,0
20240904,123300,584892367,1555,1556,1556,1555,292
20240904,123200,584438295,1556,1556,1556,1556,0
20240904,123100,584438295,1556,1556,1556,1556,2000
20240904,123000,581326295,1556,1556,1556,1556,0
20240904,122900,581326295,1556,1556,1556,1556,0
20240904,122800,581326295,1556,1555,1556,1555,730
20240904,122700,580191115,1555,1555,1555,1555,10
20240904,122600,580175565,1557,1557,1557,1557,1
20240904,122500,580174008,1557,1557,1557,1557,150
20240904,122400,579940458,1557,1557,1557,1557,474
20240904,122300,579202440,1557,1557,1557,1557,0
20240904,122200,579202440,1557,1557,1557,1557,0
20240904,122100,579202440,1557,1557,1557,1557,0
20240904,122000,579202440,1557,1557,1557,1557,615
20240904,121900,578244885,1558,1558,1558,1558,2
20240904,121800,578241769,1557,1557,1557,1557,435
20240904,121700,577564474,1557,1558,1558,1557,1968
20240904,121600,574499298,1558,1557,1558,1555,5044
20240904,121500,566644814,1555,1555,1555,1555,2005
20240904,121400,563527039,1555,1555,1555,1555,0
20240904,121300,563527039,1555,1557,1557,1555,4
20240904,121200,563520814,1551,1551,1551,1551,380
20240904,121100,562931434,1551,1551,1551,1551,0
20240904,121000,562931434,1551,1552,1552,1551,1328
20240904,120900,560871453,1551,1551,1551,1551,0
20240904,120800,560871453,1551,1553,1553,1551,2262
20240904,120700,557361246,1559,1559,1559,1559,32
20240904,120600,557311358,1553,1553,1553,1553,0
20240904,120500,557311358,1553,1553,1553,1553,0
20240904,120400,557311358,1553,1553,1553,1553,0
20240904,120300,557311358,1553,1553,1553,1553,0
20240904,120200,557311358,1553,1553,1553,1553,1
20240904,120100,557309805,1553,1553,1553,1553,1900
20240904,120000,554359105,1553,1556,1556,1553,2003
20240904,115900,551244992,1556,1558,1558,1556,997
20240904,115800,549692714,1560,1560,1560,1560,0
20240904,115700,549692714,1560,1560,1560,1560,0
20240904,115600,549692714,1560,1560,1560,1560,3
20240904,115500,549688034,1560,1560,1560,1560,0
20240904,115400,549688034,1560,1560,1560,1560,215
20240904,115300,549352634,1559,1559,1559,1559,174
20240904,115200,549081368,1559,1561,1561,1559,4674
20240904,115100,541791256,1561,1561,1561,1561,3
20240904,115000,541786573,1561,1561,1561,1561,0
20240904,114900,541786573,1561,1561,1561,1561,0
20240904,114800,541786573,1561,1561,1561,1561,0
20240904,114700,541786573,1561,1561,1561,1561,0
20240904,114600,541786573,1561,1561,1561,1561,0
20240904,114500,541786573,1561,1561,1561,1561,530
20240904,114400,540959243,1561,1561,1561,1561,0
20240904,114300,540959243,1561,1564,1564,1561,2207
20240904,114200,537512390,1564,1564,1564,1564,300
20240904,114100,537043190,1564,1564,1564,1564,0
20240904,114000,537043190,1564,1564,1564,1564,0
20240904,113900,537043190,1564,1565,1565,1564,2709
20240904,113800,532804605,1564,1564,1564,1564,0
20240904,113700,532804605,1564,1564,1564,1564,0
20240904,113600,532804605,1564,1564,1564,1564,0
20240904,113500,532804605,1564,1564,1564,1564,2024
20240904,113400,529639069,1574,1574,1574,1574,300
20240904,113300,529166869,1575,1566,1575,1564,1855
20240904,113200,526260934,1566,1566,1566,1566,20
20240904,113100,526229614,1581,1581,1581,1581,0
20240904,113000,526229614,1581,1581,1581,1581,0
20240904,112900,526229614,1581,1570,1581,1570,2000
20240904,112800,523084655,1570,1570,1570,1570,0
20240904,112700,523084655,1570,1570,1570,1570,0
20240904,112600,523084655,1570,1564,1570,1564,4210
20240904,112500,516498844,1564,1564,1564,1564,629
20240904,112400,515515088,1564,1564,1564,1564,300
20240904,112300,515045888,1564,1564,1564,1564,0
20240904,112200,515045888,1564,1564,1564,1564,201
20240904,112100,514731524,1564,1564,1564,1564,92
20240904,112000,514587636,1564,1564,1564,1564,30
20240904,111900,514540716,1564,1564,1564,1564,2
20240904,111800,514537588,1563,1563,1563,1563,812
20240904,111700,513268432,1563,1563,1563,1563,4
20240904,111600,513262180,1564,1564,1564,1564,0
20240904,111500,513262180,1564,1563,1564,1560,10495
20240904,111400,496886490,1564,1563,1564,1563,2084
20240904,111300,493629194,1563,1563,1563,1563,7
20240904,111200,493618253,1563,1563,1563,1563,5
20240904,111100,493610438,1563,1563,1563,1563,2
20240904,111000,493607312,1561,1561,1561,1561,0
20240904,110900,493607312,1561,1561,1561,1561,200
20240904,110800,493295112,1563,1563,1563,1563,0
20240904,110700,493295112,1563,1563,1563,1563,0
20240904,110600,493295112,1563,1563,1563,1563,0
20240904,110500,493295112,1563,1563,1563,1563,0
20240904,110400,493295112,1563,1563,1563,1563,5
20240904,110300,493287297,1563,1561,1563,1561,2343
20240904,110200,489628868,1561,1561,1561,1561,2
20240904,110100,489625746,1560,1560,1560,1560,196
20240904,110000,489319986,1561,1561,1561,1561,100
20240904,105900,489163886,1561,1561,1561,1561,20
20240904,105800,489132666,1561,1561,1561,1561,1
20240904,105700,489131105,1561,1560,1561,1560,3906
20240904,105600,483037743,1560,1561,1561,1560,330
20240904,105500,482522913,1560,1560,1560,1560,2000
20240904,105400,479402913,1560,1560,1560,1560,47
20240904,105300,479329593,1560,1560,1560,1560,600
20240904,105200,478393593,1560,1561,1561,1560,1348
20240904,105100,476290711,1560,1560,1560,1560,0
20240904,105000,476290711,1560,1560,1560,1560,0
20240904,104900,476290711,1560,1560,1560,1560,0
20240904,104800,476290711,1560,1560,1560,1560,2000
20240904,104700,473170711,1564,1564,1564,1564,0
20240904,104600,473170711,1564,1562,1564,1549,19425
20240904,104500,442999455,1564,1563,1564,1563,19
20240904,104400,442969748,1564,1563,1564,1563,2119
20240904,104300,439655647,1564,1563,1564,1563,1000
20240904,104200,438091887,1561,1561,1561,1561,0
20240904,104100,438091887,1561,1561,1561,1561,600
20240904,104000,437155287,1561,1561,1561,1561,436
20240904,103900,436474691,1564,1564,1564,1564,190
20240904,103800,436177531,1562,1564,1564,1562,493
20240904,103700,435407459,1564,1564,1564,1564,1089
20240904,103600,433704263,1560,1560,1560,1560,294
20240904,103500,433245623,1560,1560,1560,1560,5
20240904,103400,433237823,1560,1560,1560,1560,0
20240904,103300,433237823,1560,1554,1560,1554,1694
20240904,103200,430604055,1554,1553,1554,1553,102
20240904,103100,430445647,1551,1550,1551,1548,2134
20240904,103000,427136880,1548,1550,1550,1548,1418
20240904,102900,424940990,1547,1548,1550,1547,1694
20240904,102800,422319849,1548,1548,1548,1548,8
20240904,102700,422307465,1550,1550,1550,1549,2618
20240904,102600,418251021,1550,1550,1550,1550,360
20240904,102500,417693021,1550,1551,1551,1550,840
20240904,102400,416391000,1550,1553,1553,1550,2732
20240904,102300,412151727,1555,1554,1555,1554,1203
20240904,102200,410281767,1555,1556,1556,1555,1057
20240904,102100,408637509,1556,1555,1556,1555,119
20240904,102000,408452357,1556,1556,1556,1556,2000
20240904,101900,405340357,1556,1556,1556,1556,0
20240904,101800,405340357,1556,1556,1556,1556,400
20240904,101700,404717957,1556,1557,1557,1556,2613
20240904,101600,400650183,1557,1557,1557,1557,500
20240904,101500,399871683,1557,1557,1558,1557,4256
20240904,101400,393245089,1557,1557,1557,1557,801
20240904,101300,391997932,1556,1557,1557,1552,1079
20240904,101200,390320890,1550,1559,1559,1546,21908
20240904,101100,356303588,1559,1559,1567,1559,702
20240904,101000,355208345,1567,1559,1567,1555,215
20240904,100900,354873132,1555,1563,1563,1555,23625
20240904,100800,317979035,1563,1566,1566,1563,28605
20240904,100700,273212481,1566,1568,1568,1566,2043
20240904,100600,270010697,1568,1568,1568,1568,497
20240904,100500,269231401,1568,1567,1568,1566,1608
20240904,100400,266713053,1566,1567,1567,1566,9677
20240904,100300,251550433,1567,1568,1568,1567,102
20240904,100200,251390498,1567,1567,1569,1567,3177
20240904,100100,246410814,1569,1570,1570,1568,11447
20240904,100000,228459422,1570,1570,1571,1570,754
20240904,095900,227275641,1571,1571,1571,1571,2
20240904,095800,227272499,1570,1570,1571,1570,1911
20240904,095700,224271919,1571,1571,1571,1571,500
20240904,095600,223486419,1571,1571,1571,1571,1236
20240904,095500,221544663,1572,1572,1572,1572,119
20240904,095400,221357595,1571,1571,1571,1571,94
20240904,095300,221209921,1570,1570,1570,1570,0
20240904,095200,221209921,1570,1570,1570,1570,27
20240904,095100,221167531,1572,1570,1572,1570,89
20240904,095000,221027643,1572,1571,1572,1571,12
20240904,094900,221008789,1572,1572,1572,1572,0
20240904,094800,221008789,1572,1571,1572,1570,1716
20240904,094700,218313052,1571,1571,1571,1571,761
20240904,094600,217117521,1572,1572,1572,1571,226
20240904,094500,216762262,1571,1571,1571,1571,11
20240904,094400,216744981,1571,1571,1571,1571,607
20240904,094300,215791384,1572,1573,1573,1572,311
20240904,094200,215302491,1572,1573,1573,1572,91
20240904,094100,215159438,1573,1573,1573,1573,130
20240904,094000,214954948,1573,1573,1573,1573,190
20240904,093900,214656078,1573,1574,1574,1573,13
20240904,093800,214635627,1571,1574,1574,1571,1948
20240904,093700,211573683,1574,1574,1574,1574,300
20240904,093600,211101483,1574,1574,1574,1574,0
20240904,093500,211101483,1574,1571,1574,1571,1426
20240904,093400,208860239,1569,1569,1569,1569,0
20240904,093300,208860239,1569,1569,1569,1569,621
20240904,093200,207885890,1568,1569,1569,1568,4248
20240904,093100,201220977,1568,1568,1568,1568,400
20240904,093000,200593777,1568,1571,1571,1568,11414
20240904,092900,182677070,1571,1572,1572,1571,6274
20240904,092800,172819488,1572,1573,1573,1572,112
20240904,092700,172643423,1572,1572,1572,1572,900
20240904,092600,171228623,1572,1572,1572,1571,3117
20240904,092500,166329887,1572,1573,1574,1572,7011
20240904,092400,155298957,1573,1575,1575,1573,7875
20240904,092300,142911529,1573,1573,1575,1573,33
20240904,092200,142859584,1573,1573,1573,1573,1150
20240904,092100,141050634,1573,1577,1578,1573,10023
20240904,092000,125259859,1577,1577,1577,1577,144
20240904,091900,125032771,1576,1576,1576,1576,2
20240904,091800,125029619,1576,1576,1576,1576,250
20240904,091700,124635619,1576,1577,1577,1576,856
20240904,091600,123286211,1582,1582,1582,1582,102
20240904,091500,123124847,1582,1582,1582,1582,1
20240904,091400,123123265,1582,1583,1583,1582,53
20240904,091300,123039417,1575,1578,1583,1575,7224
20240904,091200,111650595,1583,1578,1583,1578,711
20240904,091100,110528482,1583,1583,1583,1583,1
20240904,091000,110526899,1583,1577,1583,1576,1174
20240904,090900,108672668,1576,1576,1583,1576,952
20240904,090800,107172212,1576,1583,1583,1575,1036
20240904,090700,105539365,1577,1582,1582,1576,4091
20240904,090600,99082025,1584,1585,1587,1582,843
20240904,090500,97746078,1584,1583,1584,1580,167
20240904,090400,97482095,1585,1584,1585,1575,959
20240904,090300,95962823,1573,1574,1584,1573,8912
20240904,090200,81898378,1581,1573,1581,1573,9044
20240904,090100,67640251,1579,1571,1579,1571,601
20240904,090000,66695932,1571,1567,1593,1567,42484