KissMeData/291650/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,205700,28677391265,2460,2460,2460,2460,53148
20240903,205600,28677391265,2460,2460,2460,2460,0
20240903,205500,28677391265,2460,2460,2460,2460,0
20240903,205400,28677391265,2460,2460,2460,2460,0
20240903,205300,28677391265,2460,2460,2460,2460,0
20240903,205200,28677391265,2460,2460,2460,2460,0
20240903,205100,28677391265,2460,2460,2460,2460,0
20240903,205000,28677391265,2460,2460,2460,2460,0
20240903,204900,28677391265,2460,2460,2460,2460,0
20240903,204800,28677391265,2460,2460,2460,2460,0
20240903,204700,28677391265,2460,2460,2460,2460,0
20240903,204600,28677391265,2460,2460,2460,2460,0
20240903,204500,28677391265,2460,2460,2460,2460,0
20240903,204400,28677391265,2460,2460,2460,2460,0
20240903,204300,28677391265,2460,2460,2460,2460,0
20240903,204200,28677391265,2460,2460,2460,2460,0
20240903,204100,28677391265,2460,2460,2460,2460,0
20240903,204000,28677391265,2460,2460,2460,2460,0
20240903,203900,28677391265,2460,2460,2460,2460,0
20240903,203800,28677391265,2460,2460,2460,2460,0
20240903,203700,28677391265,2460,2460,2460,2460,0
20240903,203600,28677391265,2460,2460,2460,2460,0
20240903,203500,28677391265,2460,2460,2460,2460,0
20240903,203400,28677391265,2460,2460,2460,2460,0
20240903,203300,28677391265,2460,2460,2460,2460,0
20240903,203200,28677391265,2460,2460,2460,2460,0
20240903,203100,28677391265,2460,2460,2460,2460,0
20240903,203000,28677391265,2460,2460,2460,2460,0
20240903,202900,28677391265,2460,2460,2460,2460,0
20240903,202800,28677391265,2460,2460,2460,2460,0
20240903,202700,28677391265,2460,2460,2460,2460,53148
20240903,202600,28677391265,2460,2460,2460,2460,0
20240903,202500,28677391265,2460,2460,2460,2460,0
20240903,202400,28677391265,2460,2460,2460,2460,0
20240903,202300,28677391265,2460,2460,2460,2460,0
20240903,202200,28677391265,2460,2460,2460,2460,0
20240903,202100,28677391265,2460,2460,2460,2460,0
20240903,202000,28677391265,2460,2460,2460,2460,0
20240903,201900,28677391265,2460,2460,2460,2460,0
20240903,201800,28677391265,2460,2460,2460,2460,0
20240903,201700,28677391265,2460,2460,2460,2460,0
20240903,201600,28677391265,2460,2460,2460,2460,0
20240903,201500,28677391265,2460,2460,2460,2460,0
20240903,201400,28677391265,2460,2460,2460,2460,0
20240903,201300,28677391265,2460,2460,2460,2460,0
20240903,201200,28677391265,2460,2460,2460,2460,0
20240903,201100,28677391265,2460,2460,2460,2460,0
20240903,201000,28677391265,2460,2460,2460,2460,0
20240903,200900,28677391265,2460,2460,2460,2460,0
20240903,200800,28677391265,2460,2460,2460,2460,0
20240903,200700,28677391265,2460,2460,2460,2460,0
20240903,200600,28677391265,2460,2460,2460,2460,0
20240903,200500,28677391265,2460,2460,2460,2460,0
20240903,200400,28677391265,2460,2460,2460,2460,0
20240903,200300,28677391265,2460,2460,2460,2460,0
20240903,200200,28677391265,2460,2460,2460,2460,0
20240903,200100,28677391265,2460,2460,2460,2460,0
20240903,200000,28677391265,2460,2460,2460,2460,0
20240903,195900,28677391265,2460,2460,2460,2460,0
20240903,195800,28677391265,2460,2460,2460,2460,0
20240903,195700,28677391265,2460,2460,2460,2460,53148
20240903,195600,28677391265,2460,2460,2460,2460,0
20240903,195500,28677391265,2460,2460,2460,2460,0
20240903,195400,28677391265,2460,2460,2460,2460,0
20240903,195300,28677391265,2460,2460,2460,2460,0
20240903,195200,28677391265,2460,2460,2460,2460,0
20240903,195100,28677391265,2460,2460,2460,2460,0
20240903,195000,28677391265,2460,2460,2460,2460,0
20240903,194900,28677391265,2460,2460,2460,2460,0
20240903,194800,28677391265,2460,2460,2460,2460,0
20240903,194700,28677391265,2460,2460,2460,2460,0
20240903,194600,28677391265,2460,2460,2460,2460,0
20240903,194500,28677391265,2460,2460,2460,2460,0
20240903,194400,28677391265,2460,2460,2460,2460,0
20240903,194300,28677391265,2460,2460,2460,2460,0
20240903,194200,28677391265,2460,2460,2460,2460,0
20240903,194100,28677391265,2460,2460,2460,2460,0
20240903,194000,28677391265,2460,2460,2460,2460,0
20240903,193900,28677391265,2460,2460,2460,2460,0
20240903,193800,28677391265,2460,2460,2460,2460,0
20240903,193700,28677391265,2460,2460,2460,2460,0
20240903,193600,28677391265,2460,2460,2460,2460,0
20240903,193500,28677391265,2460,2460,2460,2460,0
20240903,193400,28677391265,2460,2460,2460,2460,0
20240903,193300,28677391265,2460,2460,2460,2460,0
20240903,193200,28677391265,2460,2460,2460,2460,0
20240903,193100,28677391265,2460,2460,2460,2460,0
20240903,193000,28677391265,2460,2460,2460,2460,0
20240903,192900,28677391265,2460,2460,2460,2460,0
20240903,192800,28677391265,2460,2460,2460,2460,0
20240903,192700,28677391265,2460,2460,2460,2460,53148
20240903,192600,28677391265,2460,2460,2460,2460,0
20240903,192500,28677391265,2460,2460,2460,2460,0
20240903,192400,28677391265,2460,2460,2460,2460,0
20240903,192300,28677391265,2460,2460,2460,2460,0
20240903,192200,28677391265,2460,2460,2460,2460,0
20240903,192100,28677391265,2460,2460,2460,2460,0
20240903,192000,28677391265,2460,2460,2460,2460,0
20240903,191900,28677391265,2460,2460,2460,2460,0
20240903,191800,28677391265,2460,2460,2460,2460,0
20240903,191700,28677391265,2460,2460,2460,2460,0
20240903,191600,28677391265,2460,2460,2460,2460,0
20240903,191500,28677391265,2460,2460,2460,2460,0
20240903,191400,28677391265,2460,2460,2460,2460,0
20240903,191300,28677391265,2460,2460,2460,2460,0
20240903,191200,28677391265,2460,2460,2460,2460,0
20240903,191100,28677391265,2460,2460,2460,2460,0
20240903,191000,28677391265,2460,2460,2460,2460,0
20240903,190900,28677391265,2460,2460,2460,2460,0
20240903,190800,28677391265,2460,2460,2460,2460,0
20240903,190700,28677391265,2460,2460,2460,2460,0
20240903,190600,28677391265,2460,2460,2460,2460,0
20240903,190500,28677391265,2460,2460,2460,2460,0
20240903,190400,28677391265,2460,2460,2460,2460,0
20240903,190300,28677391265,2460,2460,2460,2460,0
20240903,190200,28677391265,2460,2460,2460,2460,0
20240903,190100,28677391265,2460,2460,2460,2460,0
20240903,190000,28677391265,2460,2460,2460,2460,0
20240903,185900,28677391265,2460,2460,2460,2460,0
20240903,185800,28677391265,2460,2460,2460,2460,0
20240903,185700,28677391265,2460,2460,2460,2460,53148
20240903,185600,28677391265,2460,2460,2460,2460,0
20240903,185500,28677391265,2460,2460,2460,2460,0
20240903,185400,28677391265,2460,2460,2460,2460,0
20240903,185300,28677391265,2460,2460,2460,2460,0
20240903,185200,28677391265,2460,2460,2460,2460,0
20240903,185100,28677391265,2460,2460,2460,2460,0
20240903,185000,28677391265,2460,2460,2460,2460,0
20240903,184900,28677391265,2460,2460,2460,2460,0
20240903,184800,28677391265,2460,2460,2460,2460,0
20240903,184700,28677391265,2460,2460,2460,2460,0
20240903,184600,28677391265,2460,2460,2460,2460,0
20240903,184500,28677391265,2460,2460,2460,2460,0
20240903,184400,28677391265,2460,2460,2460,2460,0
20240903,184300,28677391265,2460,2460,2460,2460,0
20240903,184200,28677391265,2460,2460,2460,2460,0
20240903,184100,28677391265,2460,2460,2460,2460,0
20240903,184000,28677391265,2460,2460,2460,2460,0
20240903,183900,28677391265,2460,2460,2460,2460,0
20240903,183800,28677391265,2460,2460,2460,2460,0
20240903,183700,28677391265,2460,2460,2460,2460,0
20240903,183600,28677391265,2460,2460,2460,2460,0
20240903,183500,28677391265,2460,2460,2460,2460,0
20240903,183400,28677391265,2460,2460,2460,2460,0
20240903,183300,28677391265,2460,2460,2460,2460,0
20240903,183200,28677391265,2460,2460,2460,2460,0
20240903,183100,28677391265,2460,2460,2460,2460,0
20240903,183000,28677391265,2460,2460,2460,2460,0
20240903,182900,28677391265,2460,2460,2460,2460,0
20240903,182800,28677391265,2460,2460,2460,2460,0
20240903,182700,28677391265,2460,2460,2460,2460,53148
20240903,182600,28677391265,2460,2460,2460,2460,0
20240903,182500,28677391265,2460,2460,2460,2460,0
20240903,182400,28677391265,2460,2460,2460,2460,0
20240903,182300,28677391265,2460,2460,2460,2460,0
20240903,182200,28677391265,2460,2460,2460,2460,0
20240903,182100,28677391265,2460,2460,2460,2460,0
20240903,182000,28677391265,2460,2460,2460,2460,0
20240903,181900,28677391265,2460,2460,2460,2460,0
20240903,181800,28677391265,2460,2460,2460,2460,0
20240903,181700,28677391265,2460,2460,2460,2460,0
20240903,181600,28677391265,2460,2460,2460,2460,0
20240903,181500,28677391265,2460,2460,2460,2460,0
20240903,181400,28677391265,2460,2460,2460,2460,0
20240903,181300,28677391265,2460,2460,2460,2460,0
20240903,181200,28677391265,2460,2460,2460,2460,0
20240903,181100,28677391265,2460,2460,2460,2460,0
20240903,181000,28677391265,2460,2460,2460,2460,0
20240903,180900,28677391265,2460,2460,2460,2460,0
20240903,180800,28677391265,2460,2460,2460,2460,0
20240903,180700,28677391265,2460,2460,2460,2460,0
20240903,180600,28677391265,2460,2460,2460,2460,0
20240903,180500,28677391265,2460,2460,2460,2460,0
20240903,180400,28677391265,2460,2460,2460,2460,0
20240903,180300,28677391265,2460,2460,2460,2460,0
20240903,180200,28677391265,2460,2460,2460,2460,0
20240903,180100,28677391265,2460,2460,2460,2460,0
20240903,180000,28677391265,2460,2460,2460,2460,0
20240903,175900,28677391265,2460,2460,2460,2460,0
20240903,175800,28677391265,2460,2460,2460,2460,0
20240903,175700,28677391265,2460,2460,2460,2460,53148
20240903,175600,28677391265,2460,2460,2460,2460,0
20240903,175500,28677391265,2460,2460,2460,2460,0
20240903,175400,28677391265,2460,2460,2460,2460,0
20240903,175300,28677391265,2460,2460,2460,2460,0
20240903,175200,28677391265,2460,2460,2460,2460,0
20240903,175100,28677391265,2460,2460,2460,2460,0
20240903,175000,28677391265,2460,2460,2460,2460,0
20240903,174900,28677391265,2460,2460,2460,2460,0
20240903,174800,28677391265,2460,2460,2460,2460,0
20240903,174700,28677391265,2460,2460,2460,2460,0
20240903,174600,28677391265,2460,2460,2460,2460,0
20240903,174500,28677391265,2460,2460,2460,2460,0
20240903,174400,28677391265,2460,2460,2460,2460,0
20240903,174300,28677391265,2460,2460,2460,2460,0
20240903,174200,28677391265,2460,2460,2460,2460,0
20240903,174100,28677391265,2460,2460,2460,2460,0
20240903,174000,28677391265,2460,2460,2460,2460,0
20240903,173900,28677391265,2460,2460,2460,2460,0
20240903,173800,28677391265,2460,2460,2460,2460,0
20240903,173700,28677391265,2460,2460,2460,2460,0
20240903,173600,28677391265,2460,2460,2460,2460,0
20240903,173500,28677391265,2460,2460,2460,2460,0
20240903,173400,28677391265,2460,2460,2460,2460,0
20240903,173300,28677391265,2460,2460,2460,2460,0
20240903,173200,28677391265,2460,2460,2460,2460,0
20240903,173100,28677391265,2460,2460,2460,2460,0
20240903,173000,28677391265,2460,2460,2460,2460,0
20240903,172900,28677391265,2460,2460,2460,2460,0
20240903,172800,28677391265,2460,2460,2460,2460,0
20240903,172700,28677391265,2460,2460,2460,2460,53148
20240903,172600,28677391265,2460,2460,2460,2460,0
20240903,172500,28677391265,2460,2460,2460,2460,0
20240903,172400,28677391265,2460,2460,2460,2460,0
20240903,172300,28677391265,2460,2460,2460,2460,0
20240903,172200,28677391265,2460,2460,2460,2460,0
20240903,172100,28677391265,2460,2460,2460,2460,0
20240903,172000,28677391265,2460,2460,2460,2460,0
20240903,171900,28677391265,2460,2460,2460,2460,0
20240903,171800,28677391265,2460,2460,2460,2460,0
20240903,171700,28677391265,2460,2460,2460,2460,0
20240903,171600,28677391265,2460,2460,2460,2460,0
20240903,171500,28677391265,2460,2460,2460,2460,0
20240903,171400,28677391265,2460,2460,2460,2460,0
20240903,171300,28677391265,2460,2460,2460,2460,0
20240903,171200,28677391265,2460,2460,2460,2460,0
20240903,171100,28677391265,2460,2460,2460,2460,0
20240903,171000,28677391265,2460,2460,2460,2460,0
20240903,170900,28677391265,2460,2460,2460,2460,0
20240903,170800,28677391265,2460,2460,2460,2460,0
20240903,170700,28677391265,2460,2460,2460,2460,0
20240903,170600,28677391265,2460,2460,2460,2460,0
20240903,170500,28677391265,2460,2460,2460,2460,0
20240903,170400,28677391265,2460,2460,2460,2460,0
20240903,170300,28677391265,2460,2460,2460,2460,0
20240903,170200,28677391265,2460,2460,2460,2460,0
20240903,170100,28677391265,2460,2460,2460,2460,0
20240903,170000,28677391265,2460,2460,2460,2460,0
20240903,165900,28677391265,2460,2460,2460,2460,0
20240903,165800,28677391265,2460,2460,2460,2460,0
20240903,165700,28677391265,2460,2460,2460,2460,53148
20240903,165600,28677391265,2460,2460,2460,2460,0
20240903,165500,28677391265,2460,2460,2460,2460,0
20240903,165400,28677391265,2460,2460,2460,2460,0
20240903,165300,28677391265,2460,2460,2460,2460,0
20240903,165200,28677391265,2460,2460,2460,2460,0
20240903,165100,28677391265,2460,2460,2460,2460,0
20240903,165000,28677391265,2460,2460,2460,2460,0
20240903,164900,28677391265,2460,2460,2460,2460,0
20240903,164800,28677391265,2460,2460,2460,2460,0
20240903,164700,28677391265,2460,2460,2460,2460,0
20240903,164600,28677391265,2460,2460,2460,2460,0
20240903,164500,28677391265,2460,2460,2460,2460,0
20240903,164400,28677391265,2460,2460,2460,2460,0
20240903,164300,28677391265,2460,2460,2460,2460,0
20240903,164200,28677391265,2460,2460,2460,2460,0
20240903,164100,28677391265,2460,2460,2460,2460,0
20240903,164000,28677391265,2460,2460,2460,2460,0
20240903,163900,28677391265,2460,2460,2460,2460,0
20240903,163800,28677391265,2460,2460,2460,2460,0
20240903,163700,28677391265,2460,2460,2460,2460,0
20240903,163600,28677391265,2460,2460,2460,2460,0
20240903,163500,28677391265,2460,2460,2460,2460,0
20240903,163400,28677391265,2460,2460,2460,2460,0
20240903,163300,28677391265,2460,2460,2460,2460,0
20240903,163200,28677391265,2460,2460,2460,2460,0
20240903,163100,28677391265,2460,2460,2460,2460,0
20240903,163000,28677391265,2460,2460,2460,2460,0
20240903,162900,28677391265,2460,2460,2460,2460,0
20240903,162800,28677391265,2460,2460,2460,2460,0
20240903,162700,28677391265,2460,2460,2460,2460,53148
20240903,162600,28677391265,2460,2460,2460,2460,0
20240903,162500,28677391265,2460,2460,2460,2460,0
20240903,162400,28677391265,2460,2460,2460,2460,0
20240903,162300,28677391265,2460,2460,2460,2460,0
20240903,162200,28677391265,2460,2460,2460,2460,0
20240903,162100,28677391265,2460,2460,2460,2460,0
20240903,162000,28677391265,2460,2460,2460,2460,0
20240903,161900,28677391265,2460,2460,2460,2460,0
20240903,161800,28677391265,2460,2460,2460,2460,0
20240903,161700,28677391265,2460,2460,2460,2460,0
20240903,161600,28677391265,2460,2460,2460,2460,0
20240903,161500,28677391265,2460,2460,2460,2460,0
20240903,161400,28677391265,2460,2460,2460,2460,0
20240903,161300,28677391265,2460,2460,2460,2460,0
20240903,161200,28677391265,2460,2460,2460,2460,0
20240903,161100,28677391265,2460,2460,2460,2460,0
20240903,161000,28677391265,2460,2460,2460,2460,0
20240903,160900,28677391265,2460,2460,2460,2460,0
20240903,160800,28677391265,2460,2460,2460,2460,0
20240903,160700,28677391265,2460,2460,2460,2460,0
20240903,160600,28677391265,2460,2460,2460,2460,0
20240903,160500,28677391265,2460,2460,2460,2460,0
20240903,160400,28677391265,2460,2460,2460,2460,0
20240903,160300,28677391265,2460,2460,2460,2460,0
20240903,160200,28677391265,2460,2460,2460,2460,0
20240903,160100,28677391265,2460,2460,2460,2460,0
20240903,160000,28677391265,2460,2460,2460,2460,0
20240903,155900,28677391265,2460,2460,2460,2460,0
20240903,155800,28677391265,2460,2460,2460,2460,0
20240903,155700,28677391265,2460,2460,2460,2460,53148
20240903,155600,28677391265,2460,2460,2460,2460,0
20240903,155500,28677391265,2460,2460,2460,2460,0
20240903,155400,28677391265,2460,2460,2460,2460,0
20240903,155300,28677391265,2460,2460,2460,2460,0
20240903,155200,28677391265,2460,2460,2460,2460,0
20240903,155100,28677391265,2460,2460,2460,2460,0
20240903,155000,28677391265,2460,2460,2460,2460,0
20240903,154900,28677391265,2460,2460,2460,2460,0
20240903,154800,28677391265,2460,2460,2460,2460,0
20240903,154700,28677391265,2460,2460,2460,2460,0
20240903,154600,28677391265,2460,2460,2460,2460,0
20240903,154500,28677391265,2460,2460,2460,2460,0
20240903,154400,28677391265,2460,2460,2460,2460,0
20240903,154300,28677391265,2460,2460,2460,2460,0
20240903,154200,28677391265,2460,2460,2460,2460,0
20240903,154100,28677391265,2460,2460,2460,2460,0
20240903,154000,28677391265,2460,2460,2460,2460,0
20240903,153900,28677391265,2460,2460,2460,2460,0
20240903,153800,28677391265,2460,2460,2460,2460,0
20240903,153700,28677391265,2460,2460,2460,2460,0
20240903,153600,28677391265,2460,2460,2460,2460,0
20240903,153500,28677391265,2460,2460,2460,2460,0
20240903,153400,28677391265,2460,2460,2460,2460,0
20240903,153300,28677391265,2460,2460,2460,2460,0
20240903,153200,28677391265,2460,2460,2460,2460,0
20240903,153100,28677391265,2460,2460,2460,2460,0
20240903,153000,28677391265,2460,2460,2460,2460,53148
20240903,152900,28546647185,2380,2380,2380,2380,0
20240903,152800,28546647185,2380,2380,2380,2380,0
20240903,152700,28546647185,2380,2380,2380,2380,0
20240903,152600,28546647185,2380,2380,2380,2380,0
20240903,152500,28546647185,2380,2380,2380,2380,0
20240903,152400,28546647185,2380,2380,2380,2380,0
20240903,152300,28546647185,2380,2380,2380,2380,0
20240903,152200,28546647185,2380,2380,2380,2380,0
20240903,152100,28546647185,2380,2380,2380,2380,0
20240903,152000,28546647185,2380,2380,2380,2380,0
20240903,151900,28546647185,2380,2390,2390,2380,5416
20240903,151800,28533737325,2390,2390,2395,2385,4236
20240903,151700,28523616085,2390,2400,2415,2390,8626
20240903,151600,28502950400,2400,2415,2420,2400,8209
20240903,151500,28483193985,2415,2400,2420,2400,6990
20240903,151400,28466360875,2400,2415,2415,2400,12712
20240903,151300,28435740995,2415,2405,2415,2405,3239
20240903,151200,28427937340,2410,2410,2415,2405,1890
20240903,151100,28423388890,2410,2415,2415,2410,3352
20240903,151000,28415306850,2415,2415,2415,2410,1901
20240903,150900,28410720015,2415,2415,2420,2405,4459
20240903,150800,28399964455,2420,2415,2420,2410,5125
20240903,150700,28387588340,2410,2405,2415,2405,3350
20240903,150600,28379525475,2405,2385,2410,2385,10733
20240903,150500,28353747925,2385,2395,2395,2385,3150
20240903,150400,28346232320,2395,2395,2395,2385,4941
20240903,150300,28334414245,2400,2395,2405,2380,11204
20240903,150200,28307556170,2395,2380,2400,2375,9191
20240903,150100,28285617520,2380,2385,2390,2380,1890
20240903,150000,28281109070,2385,2390,2395,2385,1080
20240903,145900,28278528855,2390,2380,2390,2380,3546
20240903,145800,28270085920,2385,2395,2395,2385,3600
20240903,145700,28261482580,2395,2410,2410,2395,11581
20240903,145600,28233671790,2410,2395,2420,2390,7049
20240903,145500,28216717155,2400,2380,2400,2375,9313
20240903,145400,28194553190,2380,2395,2395,2380,4700
20240903,145300,28183348280,2395,2405,2405,2375,40333
20240903,145200,28087094705,2400,2410,2410,2400,7992
20240903,145100,28067869975,2410,2430,2430,2410,9029
20240903,145000,28046040930,2430,2430,2435,2430,746
20240903,144900,28044227845,2430,2435,2435,2430,983
20240903,144800,28041837740,2435,2435,2440,2435,2090
20240903,144700,28036748585,2430,2415,2435,2415,3034
20240903,144600,28029389530,2415,2430,2430,2410,7756
20240903,144500,28010649200,2420,2435,2435,2420,3408
20240903,144400,28002359690,2435,2440,2440,2435,4170
20240903,144300,27992200140,2440,2425,2440,2425,11814
20240903,144200,27963453230,2420,2425,2430,2420,2206
20240903,144100,27958103850,2425,2405,2430,2405,22470
20240903,144000,27903864575,2405,2425,2425,2405,5465
20240903,143900,27890690785,2410,2415,2425,2410,17941
20240903,143800,27847368045,2415,2430,2430,2410,15961
20240903,143700,27808739565,2435,2445,2445,2435,5805
20240903,143600,27794589740,2450,2440,2450,2440,7025
20240903,143500,27777430295,2440,2450,2455,2440,12366
20240903,143400,27747151135,2455,2465,2465,2450,18532
20240903,143300,27701666715,2460,2460,2465,2460,1525
20240903,143200,27697914990,2465,2460,2465,2455,6477
20240903,143100,27681996500,2460,2460,2465,2455,3301
20240903,143000,27673881055,2460,2465,2470,2460,2785
20240903,142900,27667017475,2465,2470,2470,2460,8493
20240903,142800,27646089310,2475,2485,2485,2470,10552
20240903,142700,27619940820,2480,2475,2485,2475,6640
20240903,142600,27603466055,2480,2480,2480,2470,1176
20240903,142500,27600558060,2470,2480,2480,2470,5822
20240903,142400,27586139515,2470,2470,2490,2470,12610
20240903,142300,27554861145,2475,2470,2490,2470,12163
20240903,142200,27524683075,2475,2470,2475,2465,1564
20240903,142100,27520821235,2470,2465,2475,2460,5026
20240903,142000,27508432425,2470,2475,2475,2470,2986
20240903,141900,27501055365,2475,2455,2480,2455,7070
20240903,141800,27483598015,2460,2465,2470,2455,5897
20240903,141700,27469091265,2460,2470,2475,2460,5117
20240903,141600,27456464265,2465,2475,2475,2465,3187
20240903,141500,27448579970,2475,2460,2475,2460,1762
20240903,141400,27444228040,2460,2455,2460,2455,6574
20240903,141300,27428079095,2460,2460,2460,2455,5566
20240903,141200,27414397260,2460,2470,2470,2460,4004
20240903,141100,27404523015,2470,2475,2480,2465,1837
20240903,141000,27399981865,2465,2460,2475,2455,2732
20240903,140900,27393258150,2460,2450,2460,2450,7805
20240903,140800,27374116505,2450,2460,2465,2450,17176
20240903,140700,27331955730,2460,2485,2485,2460,14699
20240903,140600,27295684245,2475,2470,2490,2470,5674
20240903,140500,27281622000,2470,2480,2485,2465,9303
20240903,140400,27258573080,2475,2480,2480,2465,5976
20240903,140300,27243803100,2485,2475,2485,2475,1985
20240903,140200,27238883850,2475,2470,2485,2465,8915
20240903,140100,27216856110,2460,2475,2475,2460,8921
20240903,140000,27194870365,2475,2455,2485,2455,19570
20240903,135900,27146511095,2455,2460,2465,2450,11637
20240903,135800,27117943170,2460,2465,2480,2455,18581
20240903,135700,27072177055,2465,2480,2490,2455,50056
20240903,135600,26948086340,2480,2435,2485,2430,31093
20240903,135500,26871890760,2440,2435,2445,2425,20779
20240903,135400,26821273530,2435,2455,2465,2410,69855
20240903,135300,26651454945,2455,2465,2485,2455,18110
20240903,135200,26606766535,2460,2480,2485,2460,21483
20240903,135100,26553604615,2480,2490,2495,2470,39115
20240903,135000,26456475295,2485,2515,2520,2470,55542
20240903,134900,26317906835,2515,2560,2570,2505,50098
20240903,134800,26191014360,2555,2550,2580,2550,16379
20240903,134700,26149041010,2550,2570,2570,2550,10159
20240903,134600,26123096200,2570,2560,2580,2560,7962
20240903,134500,26102641010,2560,2570,2575,2555,5683
20240903,134400,26088100140,2570,2570,2575,2555,10993
20240903,134300,26059925325,2570,2575,2575,2565,3079
20240903,134200,26052014755,2570,2565,2580,2565,4108
20240903,134100,26041458610,2565,2585,2585,2560,9085
20240903,134000,26018094875,2585,2595,2595,2580,3632
20240903,133900,26008698060,2600,2600,2610,2595,5203
20240903,133800,25995174290,2610,2585,2610,2585,8062
20240903,133700,25974210750,2585,2585,2585,2575,11409
20240903,133600,25944762960,2590,2590,2590,2585,4074
20240903,133500,25934216830,2590,2595,2595,2580,12139
20240903,133400,25902874205,2580,2590,2595,2580,1790
20240903,133300,25898239350,2590,2600,2605,2575,13796
20240903,133200,25862497850,2595,2600,2605,2590,18252
20240903,133100,25815107705,2600,2585,2600,2580,8314
20240903,133000,25793586765,2580,2565,2590,2555,7398
20240903,132900,25774575520,2565,2560,2565,2550,19248
20240903,132800,25725437340,2550,2570,2575,2540,37860
20240903,132700,25628666610,2575,2565,2590,2560,17449
20240903,132600,25583816635,2570,2590,2590,2555,29525
20240903,132500,25507964610,2590,2595,2615,2575,29169
20240903,132400,25432486130,2590,2580,2595,2575,19138
20240903,132300,25383109720,2580,2585,2595,2575,19058
20240903,132200,25333962110,2585,2650,2650,2570,72059
20240903,132100,25146393165,2650,2640,2660,2640,18093
20240903,132000,25098429535,2645,2635,2645,2625,30325
20240903,131900,25018496575,2620,2620,2620,2620,0
20240903,131800,25018496575,2620,2620,2620,2620,0
20240903,131700,25018496575,2620,2670,2675,2620,72624
20240903,131600,24826469780,2680,2695,2700,2670,16911
20240903,131500,24781119040,2700,2690,2700,2680,13985
20240903,131400,24743550000,2685,2720,2720,2680,32837
20240903,131300,24654947685,2720,2700,2725,2700,11232
20240903,131200,24624450380,2700,2695,2700,2690,9568
20240903,131100,24598679870,2690,2695,2710,2690,29328
20240903,131000,24519491395,2695,2760,2760,2690,55844
20240903,130900,24367170665,2760,2770,2770,2760,3341
20240903,130800,24357932335,2770,2765,2775,2755,19248
20240903,130700,24304850500,2770,2760,2770,2760,3745
20240903,130600,24294511805,2760,2770,2770,2760,13637
20240903,130500,24256821015,2775,2775,2780,2775,5047
20240903,130400,24242806585,2780,2775,2780,2775,1529
20240903,130300,24238563155,2780,2785,2790,2780,5629
20240903,130200,24222893035,2785,2795,2795,2785,3944
20240903,130100,24211887505,2795,2800,2815,2795,8616
20240903,130000,24187744000,2815,2795,2815,2790,4588
20240903,125900,24174905995,2790,2795,2795,2785,3120
20240903,125800,24166194015,2785,2790,2795,2780,2595
20240903,125700,24158960075,2795,2800,2800,2780,5878
20240903,125600,24142556125,2790,2810,2815,2790,5874
20240903,125500,24126079285,2815,2820,2820,2800,10260
20240903,125400,24097195945,2810,2790,2820,2785,8623
20240903,125300,24073064535,2790,2780,2790,2780,4623
20240903,125200,24060210265,2780,2775,2780,2775,2331
20240903,125100,24053734500,2775,2775,2780,2775,2422
20240903,125000,24047013445,2775,2770,2780,2765,4017
20240903,124900,24035888350,2775,2770,2780,2765,3394
20240903,124800,24026489900,2770,2765,2770,2765,3521
20240903,124700,24016751755,2765,2770,2770,2765,833
20240903,124600,24014448465,2765,2775,2780,2765,11440
20240903,124500,23982771225,2770,2785,2785,2770,10260
20240903,124400,23954265675,2785,2790,2795,2785,3357
20240903,124300,23944904720,2795,2785,2795,2780,2521
20240903,124200,23937890130,2780,2810,2810,2775,7170
20240903,124100,23917920440,2805,2815,2825,2790,12905
20240903,124000,23881761410,2810,2835,2840,2810,23358
20240903,123900,23815796190,2840,2810,2850,2805,40528
20240903,123800,23700924615,2805,2795,2810,2790,14173
20240903,123700,23661161205,2800,2780,2800,2780,7013
20240903,123600,23641582090,2775,2770,2780,2770,2182
20240903,123500,23635536520,2770,2770,2770,2765,2103
20240903,123400,23629711510,2770,2770,2780,2765,2788
20240903,123300,23621988490,2770,2775,2780,2765,1307
20240903,123200,23618368410,2770,2770,2780,2770,492
20240903,123100,23617005510,2765,2775,2775,2765,3948
20240903,123000,23606083735,2785,2785,2790,2760,4328
20240903,122900,23594119060,2765,2785,2790,2765,4847
20240903,122800,23580678675,2785,2790,2805,2780,3502
20240903,122700,23570889370,2790,2785,2790,2780,3055
20240903,122600,23562392705,2785,2780,2785,2765,11071
20240903,122500,23531692605,2790,2780,2790,2780,406
20240903,122400,23530562405,2780,2795,2815,2775,30378
20240903,122300,23445619500,2790,2790,2795,2785,5108
20240903,122200,23431357160,2790,2770,2790,2770,5851
20240903,122100,23415088405,2770,2765,2775,2765,947
20240903,122000,23412464850,2775,2775,2780,2765,6778
20240903,121900,23393691530,2775,2770,2780,2770,859
20240903,121800,23391308555,2770,2775,2775,2765,6925
20240903,121700,23372137360,2780,2775,2780,2770,4000
20240903,121600,23361039560,2780,2775,2780,2775,388
20240903,121500,23359962650,2775,2780,2780,2765,2144
20240903,121400,23354022510,2780,2780,2780,2770,153
20240903,121300,23353597180,2770,2770,2775,2760,6423
20240903,121200,23335806750,2770,2770,2780,2760,24179
20240903,121100,23268981025,2770,2775,2775,2765,3802
20240903,121000,23258457465,2765,2780,2780,2765,12558
20240903,120900,23223659055,2780,2790,2790,2775,4000
20240903,120800,23212528935,2790,2805,2810,2785,8386
20240903,120700,23189061810,2805,2790,2810,2790,10291
20240903,120600,23160259610,2795,2795,2795,2790,7124
20240903,120500,23140367300,2795,2770,2795,2770,4253
20240903,120400,23128522280,2770,2770,2770,2765,5439
20240903,120300,23113470225,2765,2775,2780,2765,7310
20240903,120200,23093225655,2770,2765,2785,2765,7878
20240903,120100,23071354940,2765,2765,2770,2755,16123
20240903,120000,23026834850,2770,2790,2800,2770,36512
20240903,115900,22925032120,2790,2815,2815,2770,71154
20240903,115800,22726556520,2815,2815,2830,2810,29315
20240903,115700,22643917670,2820,2850,2850,2805,47269
20240903,115600,22510459475,2850,2875,2875,2845,14306
20240903,115500,22469586095,2865,2920,2925,2850,36329
20240903,115400,22364800105,2925,2925,2935,2910,48667
20240903,115300,22222491915,2930,2870,2930,2865,118374
20240903,115200,21878724375,2865,2860,2870,2850,6862
20240903,115100,21859073270,2850,2850,2860,2850,2386
20240903,115000,21852255150,2860,2860,2860,2840,2491
20240903,114900,21845141120,2840,2845,2865,2840,6264
20240903,114800,21827299605,2840,2845,2865,2835,5150
20240903,114700,21812664270,2850,2840,2850,2840,2536
20240903,114600,21805451440,2845,2865,2870,2830,8142
20240903,114500,21782208370,2855,2880,2880,2855,17230
20240903,114400,21732814225,2880,2860,2880,2860,21315
20240903,114300,21671619350,2865,2835,2870,2820,12481
20240903,114200,21636120620,2835,2825,2835,2820,2014
20240903,114100,21630440550,2835,2820,2845,2820,1080
20240903,114000,21627388055,2825,2830,2830,2820,436
20240903,113900,21626156830,2830,2825,2830,2820,2393
20240903,113800,21619405230,2825,2845,2845,2820,6074
20240903,113700,21602244460,2825,2825,2845,2825,1527
20240903,113600,21597927850,2825,2840,2845,2825,2592
20240903,113500,21590599690,2830,2840,2850,2830,657
20240903,113400,21588738460,2850,2845,2865,2830,6991
20240903,113300,21568818020,2845,2825,2850,2820,9520
20240903,113200,21541913350,2825,2825,2825,2815,6303
20240903,113100,21524144810,2825,2820,2830,2820,482
20240903,113000,21522782930,2820,2830,2830,2815,2248
20240903,112900,21516444495,2815,2825,2830,2815,5207
20240903,112800,21501775010,2815,2830,2830,2810,6781
20240903,112700,21482684165,2815,2815,2820,2815,6959
20240903,112600,21463089420,2820,2845,2845,2815,15909
20240903,112500,21417993495,2840,2855,2855,2840,6381
20240903,112400,21399828785,2855,2845,2865,2845,2897
20240903,112300,21391552055,2860,2855,2865,2840,15527
20240903,112200,21347309985,2850,2840,2855,2825,10012
20240903,112100,21318852885,2840,2815,2850,2815,10933
20240903,112000,21287900960,2815,2835,2835,2815,7225
20240903,111900,21267496805,2840,2845,2855,2820,8092
20240903,111800,21244524975,2835,2845,2855,2820,11560
20240903,111700,21211782240,2845,2840,2845,2810,26975
20240903,111600,21135470065,2855,2870,2870,2840,10242
20240903,111500,21106275060,2860,2860,2875,2860,3846
20240903,111400,21095251235,2855,2890,2900,2855,22411
20240903,111300,21030882510,2900,2905,2910,2885,14845
20240903,111200,20987907230,2900,2905,2910,2900,17767
20240903,111100,20936310465,2905,2895,2905,2875,14464
20240903,111000,20894436705,2895,2890,2905,2880,8382
20240903,110900,20870191505,2900,2905,2910,2890,22027
20240903,110800,20806291795,2895,2900,2905,2875,15634
20240903,110700,20761057320,2890,2875,2900,2860,12943
20240903,110600,20723770580,2860,2860,2895,2840,28824
20240903,110500,20641293720,2855,2900,2900,2855,12730
20240903,110400,20604586885,2885,2910,2910,2885,27182
20240903,110300,20525820300,2910,2905,2915,2905,20243
20240903,110200,20466920185,2910,2915,2920,2900,22417
20240903,110100,20401671580,2905,2900,2915,2890,17306
20240903,110000,20351402655,2895,2895,2905,2885,16266
20240903,105900,20304280075,2900,2890,2900,2875,11185
20240903,105800,20271981430,2890,2900,2900,2860,16346
20240903,105700,20224858725,2890,2920,2920,2865,35474
20240903,105600,20122174845,2920,2900,2920,2895,62543
20240903,105500,19940120140,2905,2880,2910,2880,30069
20240903,105400,19852932635,2885,2890,2900,2875,18855
20240903,105300,19798522130,2900,2875,2900,2865,35154
20240903,105200,19696999430,2875,2875,2875,2865,10573
20240903,105100,19666640165,2865,2870,2875,2855,10196
20240903,105000,19637385645,2870,2850,2870,2825,12882
20240903,104900,19600668810,2850,2875,2880,2840,21463
20240903,104800,19539256325,2875,2830,2880,2820,22234
20240903,104700,19476017320,2825,2820,2830,2820,5224
20240903,104600,19461256225,2820,2835,2835,2815,6989
20240903,104500,19441545155,2820,2815,2845,2810,20036
20240903,104400,19384758675,2810,2805,2830,2795,11343
20240903,104300,19352929630,2800,2780,2800,2770,14879
20240903,104200,19311468240,2780,2775,2785,2760,18090
20240903,104100,19261362290,2780,2785,2795,2770,16889
20240903,104000,19214369410,2790,2815,2815,2770,42136
20240903,103900,19096705910,2815,2845,2865,2805,29994
20240903,103800,19012038670,2860,2875,2880,2840,7257
20240903,103700,18991276000,2880,2840,2880,2840,5946
20240903,103600,18974265040,2840,2845,2865,2835,7301
20240903,103500,18953491595,2840,2870,2870,2840,10134
20240903,103400,18924540665,2870,2860,2875,2850,18349
20240903,103300,18872003395,2850,2840,2860,2835,6420
20240903,103200,18853757000,2850,2835,2850,2820,14144
20240903,103100,18813721940,2835,2860,2865,2835,16211
20240903,103000,18767611405,2845,2860,2870,2835,10810
20240903,102900,18736747535,2850,2830,2855,2820,15326
20240903,102800,18693236860,2815,2855,2860,2815,22831
20240903,102700,18628431280,2860,2850,2910,2835,18092
20240903,102600,18576654875,2850,2870,2870,2820,56196
20240903,102500,18416765450,2870,2915,2925,2855,54528
20240903,102400,18259353490,2920,2925,2935,2920,25646
20240903,102300,18184325140,2930,2940,2955,2920,43672
20240903,102200,18056027620,2925,2935,2960,2900,53314
20240903,102100,17899487870,2935,2900,2965,2900,83896
20240903,102000,17652941435,2900,2885,2920,2885,21598
20240903,101900,17590172970,2895,2925,2925,2880,19923
20240903,101800,17532499595,2920,2925,2930,2895,59596
20240903,101700,17358586720,2930,2880,2940,2870,46900
20240903,101600,17222113390,2880,2855,2880,2850,6967
20240903,101500,17202157170,2855,2870,2870,2840,22710
20240903,101400,17137455125,2870,2865,2885,2855,37746
20240903,101300,17029077000,2870,2880,2895,2850,19973
20240903,101200,16971758920,2875,2945,2950,2855,49644
20240903,101100,16827773120,2940,2865,2960,2865,112218
20240903,101000,16501471705,2875,2860,2875,2860,48170
20240903,100900,16363336325,2865,2855,2870,2835,31735
20240903,100800,16272764260,2855,2830,2875,2810,51976
20240903,100700,16124525490,2825,2815,2830,2800,36666
20240903,100600,16021225450,2815,2775,2820,2760,30864
20240903,100500,15935076055,2775,2775,2785,2760,12543
20240903,100400,15900313015,2775,2780,2795,2775,7509
20240903,100300,15879388250,2785,2775,2795,2765,12331
20240903,100200,15845133110,2765,2800,2800,2755,30388
20240903,100100,15760822585,2795,2755,2800,2750,37012
20240903,100000,15657743665,2750,2820,2820,2730,81341
20240903,095900,15431436775,2820,2825,2835,2815,10019
20240903,095800,15403161980,2835,2840,2850,2825,17998
20240903,095700,15352172255,2840,2865,2870,2840,18851
20240903,095600,15298335170,2865,2880,2880,2865,6429
20240903,095500,15279895685,2880,2875,2885,2860,12328
20240903,095400,15244516395,2870,2855,2880,2850,9080
20240903,095300,15218531150,2855,2875,2900,2850,24969
20240903,095200,15146664050,2870,2850,2880,2845,15618
20240903,095100,15102006430,2850,2830,2860,2820,19944
20240903,095000,15045378740,2830,2830,2845,2815,21536
20240903,094900,14984528885,2835,2850,2850,2830,12588
20240903,094800,14948793015,2850,2850,2860,2840,27015
20240903,094700,14871856225,2855,2865,2865,2850,11449
20240903,094600,14839131500,2860,2875,2875,2850,10912
20240903,094500,14807937115,2865,2870,2875,2850,18699
20240903,094400,14754455965,2865,2890,2900,2850,31376
20240903,094300,14664362670,2890,2840,2910,2815,63720
20240903,094200,14482230365,2845,2875,2890,2845,44077
20240903,094100,14356173615,2870,2890,2900,2845,62276
20240903,094000,14177371595,2890,2930,2940,2890,45328
20240903,093900,14045284875,2920,2910,2940,2900,34742
20240903,093800,13943860895,2905,2910,2925,2880,57392
20240903,093700,13777506290,2905,2965,2965,2880,97011
20240903,093600,13494959455,2955,2960,2985,2955,43058
20240903,093500,13367026775,2960,2955,2970,2925,47406
20240903,093400,13227507170,2960,2970,2985,2935,37314
20240903,093300,13117351470,2965,2945,2990,2945,57100
20240903,093200,12948161135,2965,2995,2995,2930,76830
20240903,093100,12720507985,2995,3015,3020,2990,48013
20240903,093000,12576192350,3010,2980,3020,2965,68257
20240903,092900,12371828410,2980,3005,3025,2950,135024
20240903,092800,11968801785,3000,3005,3055,3000,145606
20240903,092700,11529177020,3005,3065,3085,3000,199376
20240903,092600,10922791930,3065,3000,3075,2950,227919
20240903,092500,10237921765,3010,2905,3025,2905,374939
20240903,092400,9121058210,2895,2830,2950,2825,171029
20240903,092300,8625952650,2825,2800,2850,2795,42859
20240903,092200,8504780815,2805,2785,2835,2785,46099
20240903,092100,8375212850,2795,2750,2795,2735,40731
20240903,092000,8262392790,2745,2835,2850,2730,170546
20240903,091900,7788809505,2850,2815,2850,2810,40722
20240903,091800,7673378140,2820,2800,2835,2800,56771
20240903,091700,7513257600,2800,2870,2870,2800,107726
20240903,091600,7208115540,2870,2870,2900,2845,110676
20240903,091500,6890185715,2870,2815,2960,2800,236902
20240903,091400,6211270705,2800,2800,2845,2770,86576
20240903,091300,5968236570,2810,2750,2875,2750,155016
20240903,091200,5531359470,2750,2740,2760,2715,37131
20240903,091100,5429838085,2730,2720,2740,2700,53799
20240903,091000,5283787340,2710,2765,2800,2700,70203
20240903,090900,5090887890,2755,2760,2810,2745,146705
20240903,090800,4682311295,2760,2720,2800,2720,67797
20240903,090700,4494426880,2720,2750,2780,2700,81993
20240903,090600,4271290480,2750,2875,2875,2720,209944
20240903,090500,3686963805,2875,2680,2900,2670,180739
20240903,090400,3188952615,2680,2715,2735,2660,148640
20240903,090300,2788493045,2725,2755,2780,2670,306879
20240903,090200,1955323030,2775,2910,2920,2670,687225
20240903,090100,0,2550,2550,2550,2550,0
20240903,090000,0,2550,2550,2550,2550,0