KissMeData/084650/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195200,16990393710,2890,2890,2890,2890,72161
20240904,195100,16990393710,2890,2890,2890,2890,0
20240904,195000,16990393710,2890,2890,2890,2890,0
20240904,194900,16990393710,2890,2890,2890,2890,0
20240904,194800,16990393710,2890,2890,2890,2890,0
20240904,194700,16990393710,2890,2890,2890,2890,0
20240904,194600,16990393710,2890,2890,2890,2890,0
20240904,194500,16990393710,2890,2890,2890,2890,0
20240904,194400,16990393710,2890,2890,2890,2890,0
20240904,194300,16990393710,2890,2890,2890,2890,0
20240904,194200,16990393710,2890,2890,2890,2890,0
20240904,194100,16990393710,2890,2890,2890,2890,0
20240904,194000,16990393710,2890,2890,2890,2890,0
20240904,193900,16990393710,2890,2890,2890,2890,0
20240904,193800,16990393710,2890,2890,2890,2890,0
20240904,193700,16990393710,2890,2890,2890,2890,0
20240904,193600,16990393710,2890,2890,2890,2890,0
20240904,193500,16990393710,2890,2890,2890,2890,0
20240904,193400,16990393710,2890,2890,2890,2890,0
20240904,193300,16990393710,2890,2890,2890,2890,0
20240904,193200,16990393710,2890,2890,2890,2890,0
20240904,193100,16990393710,2890,2890,2890,2890,0
20240904,193000,16990393710,2890,2890,2890,2890,0
20240904,192900,16990393710,2890,2890,2890,2890,0
20240904,192800,16990393710,2890,2890,2890,2890,0
20240904,192700,16990393710,2890,2890,2890,2890,0
20240904,192600,16990393710,2890,2890,2890,2890,0
20240904,192500,16990393710,2890,2890,2890,2890,0
20240904,192400,16990393710,2890,2890,2890,2890,0
20240904,192300,16990393710,2890,2890,2890,2890,0
20240904,192200,16990393710,2890,2890,2890,2890,72161
20240904,192100,16990393710,2890,2890,2890,2890,0
20240904,192000,16990393710,2890,2890,2890,2890,0
20240904,191900,16990393710,2890,2890,2890,2890,0
20240904,191800,16990393710,2890,2890,2890,2890,0
20240904,191700,16990393710,2890,2890,2890,2890,0
20240904,191600,16990393710,2890,2890,2890,2890,0
20240904,191500,16990393710,2890,2890,2890,2890,0
20240904,191400,16990393710,2890,2890,2890,2890,0
20240904,191300,16990393710,2890,2890,2890,2890,0
20240904,191200,16990393710,2890,2890,2890,2890,0
20240904,191100,16990393710,2890,2890,2890,2890,0
20240904,191000,16990393710,2890,2890,2890,2890,0
20240904,190900,16990393710,2890,2890,2890,2890,0
20240904,190800,16990393710,2890,2890,2890,2890,0
20240904,190700,16990393710,2890,2890,2890,2890,0
20240904,190600,16990393710,2890,2890,2890,2890,0
20240904,190500,16990393710,2890,2890,2890,2890,0
20240904,190400,16990393710,2890,2890,2890,2890,0
20240904,190300,16990393710,2890,2890,2890,2890,0
20240904,190200,16990393710,2890,2890,2890,2890,0
20240904,190100,16990393710,2890,2890,2890,2890,0
20240904,190000,16990393710,2890,2890,2890,2890,0
20240904,185900,16990393710,2890,2890,2890,2890,0
20240904,185800,16990393710,2890,2890,2890,2890,0
20240904,185700,16990393710,2890,2890,2890,2890,0
20240904,185600,16990393710,2890,2890,2890,2890,0
20240904,185500,16990393710,2890,2890,2890,2890,0
20240904,185400,16990393710,2890,2890,2890,2890,0
20240904,185300,16990393710,2890,2890,2890,2890,0
20240904,185200,16990393710,2890,2890,2890,2890,72161
20240904,185100,16990393710,2890,2890,2890,2890,0
20240904,185000,16990393710,2890,2890,2890,2890,0
20240904,184900,16990393710,2890,2890,2890,2890,0
20240904,184800,16990393710,2890,2890,2890,2890,0
20240904,184700,16990393710,2890,2890,2890,2890,0
20240904,184600,16990393710,2890,2890,2890,2890,0
20240904,184500,16990393710,2890,2890,2890,2890,0
20240904,184400,16990393710,2890,2890,2890,2890,0
20240904,184300,16990393710,2890,2890,2890,2890,0
20240904,184200,16990393710,2890,2890,2890,2890,0
20240904,184100,16990393710,2890,2890,2890,2890,0
20240904,184000,16990393710,2890,2890,2890,2890,0
20240904,183900,16990393710,2890,2890,2890,2890,0
20240904,183800,16990393710,2890,2890,2890,2890,0
20240904,183700,16990393710,2890,2890,2890,2890,0
20240904,183600,16990393710,2890,2890,2890,2890,0
20240904,183500,16990393710,2890,2890,2890,2890,0
20240904,183400,16990393710,2890,2890,2890,2890,0
20240904,183300,16990393710,2890,2890,2890,2890,0
20240904,183200,16990393710,2890,2890,2890,2890,0
20240904,183100,16990393710,2890,2890,2890,2890,0
20240904,183000,16990393710,2890,2890,2890,2890,0
20240904,182900,16990393710,2890,2890,2890,2890,0
20240904,182800,16990393710,2890,2890,2890,2890,0
20240904,182700,16990393710,2890,2890,2890,2890,0
20240904,182600,16990393710,2890,2890,2890,2890,0
20240904,182500,16990393710,2890,2890,2890,2890,0
20240904,182400,16990393710,2890,2890,2890,2890,0
20240904,182300,16990393710,2890,2890,2890,2890,0
20240904,182200,16990393710,2890,2890,2890,2890,72161
20240904,182100,16990393710,2890,2890,2890,2890,0
20240904,182000,16990393710,2890,2890,2890,2890,0
20240904,181900,16990393710,2890,2890,2890,2890,0
20240904,181800,16990393710,2890,2890,2890,2890,0
20240904,181700,16990393710,2890,2890,2890,2890,0
20240904,181600,16990393710,2890,2890,2890,2890,0
20240904,181500,16990393710,2890,2890,2890,2890,0
20240904,181400,16990393710,2890,2890,2890,2890,0
20240904,181300,16990393710,2890,2890,2890,2890,0
20240904,181200,16990393710,2890,2890,2890,2890,0
20240904,181100,16990393710,2890,2890,2890,2890,0
20240904,181000,16990393710,2890,2890,2890,2890,0
20240904,180900,16990393710,2890,2890,2890,2890,0
20240904,180800,16990393710,2890,2890,2890,2890,0
20240904,180700,16990393710,2890,2890,2890,2890,0
20240904,180600,16990393710,2890,2890,2890,2890,0
20240904,180500,16990393710,2890,2890,2890,2890,0
20240904,180400,16990393710,2890,2890,2890,2890,0
20240904,180300,16990393710,2890,2890,2890,2890,0
20240904,180200,16990393710,2890,2890,2890,2890,0
20240904,180100,16990393710,2890,2890,2890,2890,0
20240904,180000,16990393710,2890,2890,2890,2890,0
20240904,175900,16990393710,2890,2890,2890,2890,0
20240904,175800,16990393710,2890,2890,2890,2890,0
20240904,175700,16990393710,2890,2890,2890,2890,0
20240904,175600,16990393710,2890,2890,2890,2890,0
20240904,175500,16990393710,2890,2890,2890,2890,0
20240904,175400,16990393710,2890,2890,2890,2890,0
20240904,175300,16990393710,2890,2890,2890,2890,0
20240904,175200,16990393710,2890,2890,2890,2890,72161
20240904,175100,16990393710,2890,2890,2890,2890,0
20240904,175000,16990393710,2890,2890,2890,2890,0
20240904,174900,16990393710,2890,2890,2890,2890,0
20240904,174800,16990393710,2890,2890,2890,2890,0
20240904,174700,16990393710,2890,2890,2890,2890,0
20240904,174600,16990393710,2890,2890,2890,2890,0
20240904,174500,16990393710,2890,2890,2890,2890,0
20240904,174400,16990393710,2890,2890,2890,2890,0
20240904,174300,16990393710,2890,2890,2890,2890,0
20240904,174200,16990393710,2890,2890,2890,2890,0
20240904,174100,16990393710,2890,2890,2890,2890,0
20240904,174000,16990393710,2890,2890,2890,2890,0
20240904,173900,16990393710,2890,2890,2890,2890,0
20240904,173800,16990393710,2890,2890,2890,2890,0
20240904,173700,16990393710,2890,2890,2890,2890,0
20240904,173600,16990393710,2890,2890,2890,2890,0
20240904,173500,16990393710,2890,2890,2890,2890,0
20240904,173400,16990393710,2890,2890,2890,2890,0
20240904,173300,16990393710,2890,2890,2890,2890,0
20240904,173200,16990393710,2890,2890,2890,2890,0
20240904,173100,16990393710,2890,2890,2890,2890,0
20240904,173000,16990393710,2890,2890,2890,2890,0
20240904,172900,16990393710,2890,2890,2890,2890,0
20240904,172800,16990393710,2890,2890,2890,2890,0
20240904,172700,16990393710,2890,2890,2890,2890,0
20240904,172600,16990393710,2890,2890,2890,2890,0
20240904,172500,16990393710,2890,2890,2890,2890,0
20240904,172400,16990393710,2890,2890,2890,2890,0
20240904,172300,16990393710,2890,2890,2890,2890,0
20240904,172200,16990393710,2890,2890,2890,2890,72161
20240904,172100,16990393710,2890,2890,2890,2890,0
20240904,172000,16990393710,2890,2890,2890,2890,0
20240904,171900,16990393710,2890,2890,2890,2890,0
20240904,171800,16990393710,2890,2890,2890,2890,0
20240904,171700,16990393710,2890,2890,2890,2890,0
20240904,171600,16990393710,2890,2890,2890,2890,0
20240904,171500,16990393710,2890,2890,2890,2890,0
20240904,171400,16990393710,2890,2890,2890,2890,0
20240904,171300,16990393710,2890,2890,2890,2890,0
20240904,171200,16990393710,2890,2890,2890,2890,0
20240904,171100,16990393710,2890,2890,2890,2890,0
20240904,171000,16990393710,2890,2890,2890,2890,0
20240904,170900,16990393710,2890,2890,2890,2890,0
20240904,170800,16990393710,2890,2890,2890,2890,0
20240904,170700,16990393710,2890,2890,2890,2890,0
20240904,170600,16990393710,2890,2890,2890,2890,0
20240904,170500,16990393710,2890,2890,2890,2890,0
20240904,170400,16990393710,2890,2890,2890,2890,0
20240904,170300,16990393710,2890,2890,2890,2890,0
20240904,170200,16990393710,2890,2890,2890,2890,0
20240904,170100,16990393710,2890,2890,2890,2890,0
20240904,170000,16990393710,2890,2890,2890,2890,0
20240904,165900,16990393710,2890,2890,2890,2890,0
20240904,165800,16990393710,2890,2890,2890,2890,0
20240904,165700,16990393710,2890,2890,2890,2890,0
20240904,165600,16990393710,2890,2890,2890,2890,0
20240904,165500,16990393710,2890,2890,2890,2890,0
20240904,165400,16990393710,2890,2890,2890,2890,0
20240904,165300,16990393710,2890,2890,2890,2890,0
20240904,165200,16990393710,2890,2890,2890,2890,72161
20240904,165100,16990393710,2890,2890,2890,2890,0
20240904,165000,16990393710,2890,2890,2890,2890,0
20240904,164900,16990393710,2890,2890,2890,2890,0
20240904,164800,16990393710,2890,2890,2890,2890,0
20240904,164700,16990393710,2890,2890,2890,2890,0
20240904,164600,16990393710,2890,2890,2890,2890,0
20240904,164500,16990393710,2890,2890,2890,2890,0
20240904,164400,16990393710,2890,2890,2890,2890,0
20240904,164300,16990393710,2890,2890,2890,2890,0
20240904,164200,16990393710,2890,2890,2890,2890,0
20240904,164100,16990393710,2890,2890,2890,2890,0
20240904,164000,16990393710,2890,2890,2890,2890,0
20240904,163900,16990393710,2890,2890,2890,2890,0
20240904,163800,16990393710,2890,2890,2890,2890,0
20240904,163700,16990393710,2890,2890,2890,2890,0
20240904,163600,16990393710,2890,2890,2890,2890,0
20240904,163500,16990393710,2890,2890,2890,2890,0
20240904,163400,16990393710,2890,2890,2890,2890,0
20240904,163300,16990393710,2890,2890,2890,2890,0
20240904,163200,16990393710,2890,2890,2890,2890,0
20240904,163100,16990393710,2890,2890,2890,2890,0
20240904,163000,16990393710,2890,2890,2890,2890,0
20240904,162900,16990393710,2890,2890,2890,2890,0
20240904,162800,16990393710,2890,2890,2890,2890,0
20240904,162700,16990393710,2890,2890,2890,2890,0
20240904,162600,16990393710,2890,2890,2890,2890,0
20240904,162500,16990393710,2890,2890,2890,2890,0
20240904,162400,16990393710,2890,2890,2890,2890,0
20240904,162300,16990393710,2890,2890,2890,2890,0
20240904,162200,16990393710,2890,2890,2890,2890,72161
20240904,162100,16990393710,2890,2890,2890,2890,0
20240904,162000,16990393710,2890,2890,2890,2890,0
20240904,161900,16990393710,2890,2890,2890,2890,0
20240904,161800,16990393710,2890,2890,2890,2890,0
20240904,161700,16990393710,2890,2890,2890,2890,0
20240904,161600,16990393710,2890,2890,2890,2890,0
20240904,161500,16990393710,2890,2890,2890,2890,0
20240904,161400,16990393710,2890,2890,2890,2890,0
20240904,161300,16990393710,2890,2890,2890,2890,0
20240904,161200,16990393710,2890,2890,2890,2890,0
20240904,161100,16990393710,2890,2890,2890,2890,0
20240904,161000,16990393710,2890,2890,2890,2890,0
20240904,160900,16990393710,2890,2890,2890,2890,0
20240904,160800,16990393710,2890,2890,2890,2890,0
20240904,160700,16990393710,2890,2890,2890,2890,0
20240904,160600,16990393710,2890,2890,2890,2890,0
20240904,160500,16990393710,2890,2890,2890,2890,0
20240904,160400,16990393710,2890,2890,2890,2890,0
20240904,160300,16990393710,2890,2890,2890,2890,0
20240904,160200,16990393710,2890,2890,2890,2890,0
20240904,160100,16990393710,2890,2890,2890,2890,0
20240904,160000,16990393710,2890,2890,2890,2890,0
20240904,155900,16990393710,2890,2890,2890,2890,0
20240904,155800,16990393710,2890,2890,2890,2890,0
20240904,155700,16990393710,2890,2890,2890,2890,0
20240904,155600,16990393710,2890,2890,2890,2890,0
20240904,155500,16990393710,2890,2890,2890,2890,0
20240904,155400,16990393710,2890,2890,2890,2890,0
20240904,155300,16990393710,2890,2890,2890,2890,0
20240904,155200,16990393710,2890,2890,2890,2890,72161
20240904,155100,16990393710,2890,2890,2890,2890,0
20240904,155000,16990393710,2890,2890,2890,2890,0
20240904,154900,16990393710,2890,2890,2890,2890,0
20240904,154800,16990393710,2890,2890,2890,2890,0
20240904,154700,16990393710,2890,2890,2890,2890,0
20240904,154600,16990393710,2890,2890,2890,2890,0
20240904,154500,16990393710,2890,2890,2890,2890,0
20240904,154400,16990393710,2890,2890,2890,2890,0
20240904,154300,16990393710,2890,2890,2890,2890,0
20240904,154200,16990393710,2890,2890,2890,2890,0
20240904,154100,16990393710,2890,2890,2890,2890,0
20240904,154000,16990393710,2890,2890,2890,2890,0
20240904,153900,16990393710,2890,2890,2890,2890,0
20240904,153800,16990393710,2890,2890,2890,2890,0
20240904,153700,16990393710,2890,2890,2890,2890,0
20240904,153600,16990393710,2890,2890,2890,2890,0
20240904,153500,16990393710,2890,2890,2890,2890,0
20240904,153400,16990393710,2890,2890,2890,2890,0
20240904,153300,16990393710,2890,2890,2890,2890,0
20240904,153200,16990393710,2890,2890,2890,2890,0
20240904,153100,16990393710,2890,2890,2890,2890,0
20240904,153000,16990393710,2890,2890,2890,2890,72161
20240904,152900,16781848420,2900,2900,2900,2900,0
20240904,152800,16781848420,2900,2900,2900,2900,0
20240904,152700,16781848420,2900,2900,2900,2900,0
20240904,152600,16781848420,2900,2900,2900,2900,0
20240904,152500,16781848420,2900,2900,2900,2900,0
20240904,152400,16781848420,2900,2900,2900,2900,0
20240904,152300,16781848420,2900,2900,2900,2900,0
20240904,152200,16781848420,2900,2900,2900,2900,0
20240904,152100,16781848420,2900,2900,2900,2900,0
20240904,152000,16781848420,2900,2900,2900,2900,0
20240904,151900,16781848420,2900,2895,2900,2895,18001
20240904,151800,16729704810,2900,2900,2900,2895,14218
20240904,151700,16688503395,2900,2905,2905,2895,9324
20240904,151600,16661463810,2900,2900,2900,2900,7444
20240904,151500,16639876210,2900,2895,2900,2895,8341
20240904,151400,16615695520,2895,2900,2900,2895,1302
20240904,151300,16611924430,2895,2900,2905,2895,7785
20240904,151200,16589348175,2900,2905,2910,2895,26813
20240904,151100,16511542845,2905,2905,2910,2905,3626
20240904,151000,16501006690,2905,2905,2905,2905,6832
20240904,150900,16481159730,2900,2905,2905,2900,4631
20240904,150800,16467729700,2905,2905,2905,2900,5622
20240904,150700,16451400165,2905,2895,2910,2895,10052
20240904,150600,16422236675,2895,2895,2895,2890,3939
20240904,150500,16410835425,2895,2895,2900,2895,4022
20240904,150400,16399191550,2895,2900,2905,2895,7302
20240904,150300,16378026400,2900,2900,2905,2900,3882
20240904,150200,16366764110,2900,2905,2905,2900,1236
20240904,150100,16363178450,2905,2895,2905,2895,6738
20240904,150000,16343633790,2895,2890,2900,2890,7479
20240904,145900,16321997370,2895,2890,2895,2885,2360
20240904,145800,16315168380,2900,2900,2900,2885,8013
20240904,145700,16292020860,2885,2900,2900,2885,2644
20240904,145600,16284374230,2895,2890,2900,2890,5663
20240904,145500,16267979860,2890,2890,2890,2885,1937
20240904,145400,16262386650,2885,2900,2900,2885,1964
20240904,145300,16256720355,2885,2900,2900,2885,3169
20240904,145200,16247549625,2900,2890,2900,2890,829
20240904,145100,16245153025,2890,2890,2900,2890,4402
20240904,145000,16232405235,2900,2900,2900,2890,111
20240904,144900,16232083920,2900,2885,2900,2885,1120
20240904,144800,16228851510,2885,2895,2895,2885,1726
20240904,144700,16223871290,2885,2890,2895,2885,2462
20240904,144600,16216760015,2890,2885,2890,2880,2064
20240904,144500,16210807010,2885,2880,2885,2880,10771
20240904,144400,16179784800,2875,2885,2885,2875,10614
20240904,144300,16149203850,2880,2880,2890,2880,667
20240904,144200,16147280530,2885,2885,2885,2875,13488
20240904,144100,16108451025,2885,2890,2890,2880,13632
20240904,144000,16069172475,2885,2895,2895,2880,4015
20240904,143900,16057591665,2895,2885,2895,2880,8297
20240904,143800,16033679205,2885,2900,2900,2885,25991
20240904,143700,15958475385,2905,2905,2905,2905,225
20240904,143600,15957821760,2905,2900,2905,2900,1013
20240904,143500,15954882805,2905,2905,2905,2900,3329
20240904,143400,15945213370,2905,2905,2910,2905,3412
20240904,143300,15935301505,2910,2910,2915,2910,5646
20240904,143200,15918871560,2910,2920,2920,2905,8528
20240904,143100,15894050290,2915,2920,2920,2915,2584
20240904,143000,15886515050,2920,2915,2920,2910,2127
20240904,142900,15880314785,2920,2925,2925,2915,1956
20240904,142800,15874598150,2930,2930,2930,2930,4611
20240904,142700,15861087920,2930,2925,2935,2920,6206
20240904,142600,15842908515,2925,2920,2925,2920,5774
20240904,142500,15826028625,2920,2905,2920,2905,15432
20240904,142400,15781148560,2905,2910,2910,2900,3981
20240904,142300,15769584860,2915,2915,2920,2910,5595
20240904,142200,15753290970,2915,2915,2925,2915,8929
20240904,142100,15727236775,2915,2915,2920,2910,2631
20240904,142000,15719568755,2915,2915,2915,2910,2380
20240904,141900,15712631565,2910,2910,2915,2910,3732
20240904,141800,15701771440,2910,2910,2910,2905,1352
20240904,141700,15697840320,2900,2895,2910,2890,16091
20240904,141600,15651096415,2895,2895,2905,2895,11351
20240904,141500,15618223525,2895,2905,2910,2895,11508
20240904,141400,15584841125,2905,2905,2910,2905,3578
20240904,141300,15574446035,2910,2905,2910,2905,887
20240904,141200,15571867040,2910,2910,2915,2910,2594
20240904,141100,15564318375,2915,2900,2915,2900,9020
20240904,141000,15538094205,2900,2900,2905,2895,6002
20240904,140900,15520686710,2895,2895,2900,2895,7283
20240904,140800,15499580625,2895,2905,2905,2895,9865
20240904,140700,15470974620,2900,2905,2905,2900,1698
20240904,140600,15466048380,2905,2905,2905,2900,2413
20240904,140500,15459041435,2900,2905,2905,2895,11560
20240904,140400,15425516230,2905,2900,2910,2900,6620
20240904,140300,15406317225,2900,2910,2910,2900,4363
20240904,140200,15393621755,2910,2905,2910,2900,1276
20240904,140100,15389915480,2905,2910,2910,2900,852
20240904,140000,15387443240,2900,2900,2910,2900,832
20240904,135900,15385026710,2905,2905,2905,2905,5145
20240904,135800,15370080485,2900,2910,2915,2900,5146
20240904,135700,15355137305,2915,2910,2915,2905,6061
20240904,135600,15337526980,2905,2920,2920,2905,8472
20240904,135500,15312863270,2920,2915,2920,2915,1127
20240904,135400,15309576815,2915,2920,2920,2910,2282
20240904,135300,15302924415,2915,2915,2915,2910,3043
20240904,135200,15294054075,2915,2915,2920,2915,1178
20240904,135100,15290620130,2915,2915,2915,2910,894
20240904,135000,15288015090,2915,2915,2915,2915,101
20240904,134900,15287720675,2915,2910,2920,2910,3387
20240904,134800,15277847430,2910,2910,2910,2910,2702
20240904,134700,15269984610,2910,2910,2910,2905,1079
20240904,134600,15266848645,2905,2905,2910,2905,427
20240904,134500,15265608165,2905,2905,2905,2905,902
20240904,134400,15262987855,2905,2910,2915,2905,1593
20240904,134300,15258355665,2910,2915,2915,2905,1706
20240904,134200,15253388730,2915,2905,2915,2905,1139
20240904,134100,15250069115,2905,2905,2910,2905,992
20240904,134000,15247185855,2905,2910,2915,2905,3018
20240904,133900,15238402845,2910,2915,2915,2910,1225
20240904,133800,15234832510,2915,2910,2915,2905,2051
20240904,133700,15228865160,2910,2910,2910,2905,2042
20240904,133600,15222928440,2905,2910,2915,2905,2509
20240904,133500,15215624910,2910,2900,2910,2900,3086
20240904,133400,15206671260,2895,2895,2895,2895,111
20240904,133300,15206349915,2895,2895,2895,2890,3771
20240904,133200,15195432920,2895,2895,2895,2890,4176
20240904,133100,15183362995,2895,2900,2900,2890,10113
20240904,133000,15154091890,2895,2895,2900,2895,810
20240904,132900,15151744265,2900,2900,2900,2895,3130
20240904,132800,15142681565,2900,2900,2905,2900,7251
20240904,132700,15121653660,2900,2915,2915,2900,3949
20240904,132600,15110165700,2915,2910,2920,2910,5136
20240904,132500,15095187645,2910,2910,2915,2900,2399
20240904,132400,15088217900,2910,2920,2920,2900,1936
20240904,132300,15082597425,2920,2915,2925,2905,6014
20240904,132200,15065109050,2915,2900,2915,2900,1646
20240904,132100,15060328900,2900,2905,2905,2900,3975
20240904,132000,15048797670,2900,2900,2900,2890,19730
20240904,131900,14991701520,2900,2910,2910,2900,44783
20240904,131800,14861736545,2910,2910,2915,2910,13582
20240904,131700,14822212915,2910,2925,2925,2910,13391
20240904,131600,14783191670,2920,2920,2925,2920,37831
20240904,131500,14672715115,2925,2925,2935,2920,5880
20240904,131400,14655529170,2925,2935,2935,2925,3676
20240904,131300,14644763600,2935,2935,2935,2935,2315
20240904,131200,14637969075,2935,2940,2940,2935,3346
20240904,131100,14628142395,2940,2940,2945,2940,848
20240904,131000,14625649200,2940,2940,2945,2940,3408
20240904,130900,14615624585,2945,2940,2945,2940,2046
20240904,130800,14609607095,2940,2935,2940,2930,5684
20240904,130700,14592947245,2930,2935,2935,2930,27
20240904,130600,14592868130,2935,2935,2935,2935,710
20240904,130500,14590784280,2935,2940,2940,2930,1195
20240904,130400,14587276915,2940,2940,2940,2935,2997
20240904,130300,14578465835,2935,2935,2940,2935,5463
20240904,130200,14562431565,2935,2930,2940,2925,6066
20240904,130100,14544634370,2930,2925,2930,2925,17075
20240904,130000,14494626160,2925,2925,2925,2920,6123
20240904,125900,14476736115,2925,2920,2925,2915,8783
20240904,125800,14451110300,2920,2915,2925,2915,4767
20240904,125700,14437186775,2920,2915,2925,2915,5333
20240904,125600,14421617070,2915,2920,2925,2915,5066
20240904,125500,14406823290,2925,2920,2925,2915,1781
20240904,125400,14401621620,2920,2920,2925,2915,3220
20240904,125300,14392223280,2920,2920,2925,2920,23767
20240904,125200,14322802875,2925,2925,2930,2920,6184
20240904,125100,14304714630,2925,2920,2925,2920,924
20240904,125000,14302012565,2925,2925,2925,2920,1169
20240904,124900,14298595110,2925,2930,2930,2925,19589
20240904,124800,14241294670,2930,2930,2930,2925,6694
20240904,124700,14221690680,2930,2935,2935,2925,4509
20240904,124600,14208478130,2935,2940,2940,2930,35378
20240904,124500,14104712640,2935,2940,2940,2935,2162
20240904,124400,14098356405,2940,2940,2945,2940,3337
20240904,124300,14088545605,2940,2940,2945,2935,2648
20240904,124200,14080762400,2935,2945,2945,2935,2529
20240904,124100,14073327135,2950,2945,2950,2935,5652
20240904,124000,14056686515,2945,2940,2945,2940,1996
20240904,123900,14050818245,2940,2940,2940,2940,115
20240904,123800,14050480145,2940,2945,2945,2940,986
20240904,123700,14047581300,2940,2945,2945,2940,1528
20240904,123600,14043088925,2945,2950,2950,2945,1604
20240904,123500,14038362315,2945,2955,2955,2945,1915
20240904,123400,14032713590,2955,2955,2955,2955,1264
20240904,123300,14028978470,2955,2940,2960,2940,5757
20240904,123200,14011986355,2940,2940,2940,2940,1033
20240904,123100,14008949335,2935,2940,2940,2935,3419
20240904,123000,13998909500,2940,2940,2940,2935,1112
20240904,122900,13995641685,2945,2945,2945,2940,1419
20240904,122800,13991465900,2945,2940,2945,2940,155
20240904,122700,13991010025,2935,2935,2935,2935,2812
20240904,122600,13982756805,2935,2940,2940,2935,3169
20240904,122500,13973445975,2940,2945,2950,2940,13842
20240904,122400,13932708825,2945,2945,2955,2945,1988
20240904,122300,13926847545,2945,2955,2955,2945,7524
20240904,122200,13904659560,2955,2965,2965,2955,1218
20240904,122100,13901056800,2965,2955,2965,2950,1499
20240904,122000,13896628090,2950,2960,2965,2950,3610
20240904,121900,13885963665,2965,2960,2970,2960,1176
20240904,121800,13882476575,2970,2955,2970,2955,253
20240904,121700,13881726620,2960,2955,2970,2950,3470
20240904,121600,13871469690,2960,2960,2960,2960,2444
20240904,121500,13864235450,2960,2955,2960,2955,5199
20240904,121400,13848860175,2955,2955,2960,2950,476
20240904,121300,13847454710,2955,2955,2955,2950,2066
20240904,121200,13841358900,2955,2955,2955,2950,1169
20240904,121100,13837904510,2955,2965,2965,2955,9094
20240904,121000,13811006055,2965,2965,2970,2960,1685
20240904,120900,13806010550,2960,2955,2960,2955,1240
20240904,120800,13802341915,2955,2960,2960,2955,2039
20240904,120700,13796316605,2955,2960,2965,2955,7719
20240904,120600,13773471370,2965,2965,2965,2960,8425
20240904,120500,13748508370,2965,2970,2970,2965,3046
20240904,120400,13739462360,2970,2975,2975,2970,465
20240904,120300,13738080810,2975,2975,2980,2975,3896
20240904,120200,13726480185,2975,2975,2975,2970,6630
20240904,120100,13706782460,2975,2980,2980,2970,2759
20240904,120000,13698574455,2980,2980,2980,2975,304
20240904,115900,13697669460,2980,2975,2980,2975,5018
20240904,115800,13682721370,2975,2975,2975,2975,1461
20240904,115700,13678374895,2970,2970,2970,2965,1487
20240904,115600,13673963505,2975,2975,2975,2965,7938
20240904,115500,13650387610,2975,2975,2975,2975,700
20240904,115400,13648305110,2975,2975,2980,2975,1435
20240904,115300,13644030945,2975,2975,2975,2975,853
20240904,115200,13641493270,2975,2980,2980,2970,129
20240904,115100,13641109465,2970,2975,2985,2970,2181
20240904,115000,13634601125,2975,2975,2975,2965,4170
20240904,114900,13622211055,2970,2975,2975,2970,2564
20240904,114800,13614595925,2975,2975,2975,2975,1323
20240904,114700,13610660000,2975,2980,2980,2975,6528
20240904,114600,13591236030,2975,2975,2980,2975,610
20240904,114500,13589419640,2975,2975,2980,2975,342
20240904,114400,13588402110,2975,2980,2980,2970,2568
20240904,114300,13580764410,2980,2975,2985,2970,2386
20240904,114200,13573649300,2980,2980,2980,2970,2552
20240904,114100,13566065485,2985,2980,2990,2970,8714
20240904,114000,13540097875,2980,2990,2990,2980,5846
20240904,113900,13522655980,2985,2985,2985,2985,581
20240904,113800,13520921695,2990,2995,2995,2980,10513
20240904,113700,13489537865,2995,2995,2995,2995,8692
20240904,113600,13463505325,2995,2990,2995,2990,14370
20240904,113500,13420471020,2995,2990,2995,2985,8527
20240904,113400,13394992260,2995,2990,2995,2990,10660
20240904,113300,13363076395,2995,2990,2995,2990,14469
20240904,113200,13319742520,2995,2985,2995,2975,20635
20240904,113100,13258092465,2980,2980,2985,2980,1600
20240904,113000,13253324455,2980,2980,2985,2980,3223
20240904,112900,13243719910,2980,2980,2985,2975,4159
20240904,112800,13231326355,2980,2980,2985,2980,4489
20240904,112700,13217931035,2985,2985,2985,2980,2024
20240904,112600,13211892735,2985,2995,2995,2985,1251
20240904,112500,13208155970,2995,2985,2995,2985,7661
20240904,112400,13185247060,2990,2995,2995,2990,15058
20240904,112300,13140211820,2995,2995,2995,2990,4026
20240904,112200,13128167845,2995,2990,2995,2990,13521
20240904,112100,13087674730,2995,2990,2995,2990,4296
20240904,112000,13074828645,2995,2990,2995,2985,4388
20240904,111900,13061707060,2990,2980,2995,2980,18130
20240904,111800,13007594905,2980,2985,2985,2980,4157
20240904,111700,12995189050,2985,2985,2985,2980,9727
20240904,111600,12966156610,2990,2990,2990,2985,9139
20240904,111500,12938832765,2990,2990,2995,2985,7921
20240904,111400,12915145810,2985,2985,2990,2980,17756
20240904,111300,12862075870,2985,2975,2985,2960,26972
20240904,111200,12781780440,2975,2975,2980,2970,4175
20240904,111100,12769353950,2975,2975,2980,2975,13209
20240904,111000,12730038180,2975,2965,2975,2965,4588
20240904,110900,12716420400,2960,2960,2965,2955,4863
20240904,110800,12702027735,2960,2955,2960,2955,1471
20240904,110700,12697673700,2955,2945,2955,2945,5668
20240904,110600,12680942920,2945,2950,2950,2940,8646
20240904,110500,12655508800,2950,2955,2955,2945,4173
20240904,110400,12643207705,2950,2950,2955,2945,5328
20240904,110300,12627500430,2950,2950,2950,2945,7650
20240904,110200,12604939895,2950,2955,2960,2950,3824
20240904,110100,12593648840,2955,2960,2960,2955,1524
20240904,110000,12589142260,2955,2960,2960,2955,5659
20240904,105900,12572394285,2960,2960,2965,2955,2107
20240904,105800,12566158530,2965,2955,2965,2955,5908
20240904,105700,12548689055,2960,2960,2960,2955,1274
20240904,105600,12544918020,2955,2960,2960,2955,909
20240904,105500,12542228410,2960,2955,2965,2955,442
20240904,105400,12540919570,2960,2960,2960,2955,7287
20240904,105300,12519356840,2955,2955,2960,2950,941
20240904,105200,12516576725,2955,2950,2955,2945,5260
20240904,105100,12501052780,2945,2950,2950,2945,5744
20240904,105000,12484115920,2950,2955,2955,2950,1977
20240904,104900,12478283720,2950,2950,2955,2950,1212
20240904,104800,12474706085,2950,2950,2955,2945,5114
20240904,104700,12459628910,2950,2950,2955,2945,3879
20240904,104600,12448203015,2945,2955,2960,2945,27955
20240904,104500,12365669495,2960,2970,2970,2960,19110
20240904,104400,12309091685,2970,2960,2970,2960,7880
20240904,104300,12285761850,2965,2965,2970,2960,12687
20240904,104200,12248191280,2970,2975,2975,2965,5435
20240904,104100,12232052940,2975,2985,2985,2970,9438
20240904,104000,12203961235,2985,2975,2990,2975,6675
20240904,103900,12184030930,2975,2970,2985,2965,4279
20240904,103800,12171303995,2970,2990,2990,2965,18996
20240904,103700,12114727515,2985,2985,2990,2985,9928
20240904,103600,12085086600,2985,2985,2985,2980,2626
20240904,103500,12077259175,2980,2980,2985,2975,9133
20240904,103400,12050066260,2980,2975,2980,2975,7519
20240904,103300,12027662970,2975,2975,2985,2970,17954
20240904,103200,11974264135,2970,2975,2975,2965,16886
20240904,103100,11924084205,2975,2980,2980,2975,13540
20240904,103000,11883771380,2975,2990,2995,2975,49973
20240904,102900,11734516960,2990,2995,2995,2985,13489
20240904,102800,11694193165,2990,2985,3000,2985,25335
20240904,102700,11618374040,2985,2995,3000,2985,17335
20240904,102600,11566451350,2995,3010,3010,2985,43931
20240904,102500,11434692555,3000,2995,3015,2985,118116
20240904,102400,11080164465,2990,2970,2995,2965,54488
20240904,102300,10917709990,2970,2970,2980,2965,13345
20240904,102200,10878042330,2970,2975,2980,2960,24398
20240904,102100,10805462560,2975,2955,2980,2955,53245
20240904,102000,10647500340,2960,2950,2960,2950,22274
20240904,101900,10581668935,2950,2950,2955,2950,6341
20240904,101800,10562962695,2950,2960,2960,2950,7938
20240904,101700,10539491400,2960,2960,2965,2960,24775
20240904,101600,10466084905,2965,2955,2965,2950,36021
20240904,101500,10359457600,2950,2940,2955,2940,12473
20240904,101400,10322668285,2940,2940,2940,2935,2411
20240904,101300,10315580200,2940,2940,2940,2935,3222
20240904,101200,10306121450,2935,2935,2940,2935,5030
20240904,101100,10291358365,2935,2945,2945,2935,12621
20240904,101000,10254242375,2940,2935,2940,2935,7984
20240904,100900,10230796650,2935,2935,2945,2935,9578
20240904,100800,10202646810,2940,2935,2945,2930,16696
20240904,100700,10153552465,2935,2925,2940,2925,23162
20240904,100600,10085672895,2925,2920,2925,2920,4659
20240904,100500,10072048670,2920,2915,2925,2915,10167
20240904,100400,10042369440,2915,2920,2920,2915,1679
20240904,100300,10037471705,2920,2910,2920,2910,4126
20240904,100200,10025454245,2915,2910,2915,2905,7591
20240904,100100,10003358935,2915,2915,2915,2910,1680
20240904,100000,9998462975,2910,2910,2920,2910,4454
20240904,095900,9985488655,2915,2910,2915,2905,5159
20240904,095800,9970476980,2910,2915,2915,2910,10270
20240904,095700,9940588655,2915,2910,2920,2910,7898
20240904,095600,9917566895,2910,2915,2915,2910,8456
20240904,095500,9892947365,2915,2915,2920,2915,9765
20240904,095400,9864482165,2915,2910,2915,2910,1862
20240904,095300,9859062975,2910,2915,2915,2910,3240
20240904,095200,9849618415,2915,2920,2920,2910,8827
20240904,095100,9823898215,2915,2920,2920,2910,4099
20240904,095000,9811949455,2920,2915,2920,2915,679
20240904,094900,9809969785,2910,2915,2915,2905,5629
20240904,094800,9793579005,2915,2915,2920,2910,5519
20240904,094700,9777497230,2910,2910,2915,2900,27203
20240904,094600,9698487015,2910,2920,2925,2905,34362
20240904,094500,9598418345,2920,2925,2930,2920,19664
20240904,094400,9540931415,2925,2925,2930,2920,7371
20240904,094300,9519383145,2920,2940,2940,2920,20127
20240904,094200,9460393405,2940,2950,2950,2940,17296
20240904,094100,9409449885,2950,2950,2955,2950,5842
20240904,094000,9392213520,2955,2955,2955,2950,7253
20240904,093900,9370812010,2955,2955,2960,2950,10419
20240904,093800,9340036525,2950,2955,2960,2950,15488
20240904,093700,9294301820,2955,2950,2955,2950,9399
20240904,093600,9266567690,2950,2945,2950,2940,7110
20240904,093500,9245631065,2940,2930,2945,2930,20128
20240904,093400,9186502240,2930,2935,2935,2930,4508
20240904,093300,9173290600,2935,2940,2945,2930,30377
20240904,093200,9084008365,2935,2945,2950,2930,26358
20240904,093100,9006487575,2945,2950,2950,2930,43934
20240904,093000,8877296445,2940,2920,2955,2920,29534
20240904,092900,8790688100,2920,2925,2925,2920,35743
20240904,092800,8686267040,2925,2920,2935,2915,23225
20240904,092700,8618305575,2920,2940,2940,2915,62804
20240904,092600,8434507810,2940,2945,2950,2935,24199
20240904,092500,8363288755,2940,2950,2950,2940,20433
20240904,092400,8303079330,2950,2940,2960,2940,61416
20240904,092300,8122132980,2945,2955,2960,2935,76257
20240904,092200,7897509020,2955,2965,2975,2955,69027
20240904,092100,7693138970,2970,2975,2980,2965,50118
20240904,092000,7544291910,2975,2965,2975,2955,62718
20240904,091900,7358465350,2965,2985,2995,2960,123681
20240904,091800,6990769995,2985,3005,3010,2975,182913
20240904,091700,6442400430,3005,2995,3030,2990,234619
20240904,091600,5736108515,2990,2975,3010,2975,103840
20240904,091500,5425474280,2975,2975,2985,2955,111966
20240904,091400,5092829505,2990,2970,3030,2965,204690
20240904,091300,4479264790,2975,2970,2975,2960,42122
20240904,091200,4354180545,2965,2965,2970,2950,141349
20240904,091100,3935827785,2970,2985,2985,2965,76734
20240904,091000,3707464155,2985,2970,2985,2960,173593
20240904,090900,3191309150,2970,2980,3010,2955,337348
20240904,090800,2184938275,2970,2895,2980,2890,177708
20240904,090700,1661577070,2895,2870,2900,2865,28144
20240904,090600,1580298965,2870,2865,2885,2855,24790
20240904,090500,1509019005,2855,2880,2885,2850,56232
20240904,090400,1347424835,2875,2875,2895,2865,70230
20240904,090300,1144787860,2875,2850,2880,2850,36194
20240904,090200,1040982405,2860,2810,2860,2805,76353
20240904,090100,825060710,2820,2810,2820,2805,32063
20240904,090000,734938965,2810,2830,2850,2805,260086