KissMeData/452190/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213100,28851345500,6110,6110,6110,6110,70242
20240902,213000,28851345500,6110,6110,6110,6110,0
20240902,212900,28851345500,6110,6110,6110,6110,0
20240902,212800,28851345500,6110,6110,6110,6110,0
20240902,212700,28851345500,6110,6110,6110,6110,0
20240902,212600,28851345500,6110,6110,6110,6110,0
20240902,212500,28851345500,6110,6110,6110,6110,0
20240902,212400,28851345500,6110,6110,6110,6110,0
20240902,212300,28851345500,6110,6110,6110,6110,0
20240902,212200,28851345500,6110,6110,6110,6110,0
20240902,212100,28851345500,6110,6110,6110,6110,0
20240902,212000,28851345500,6110,6110,6110,6110,0
20240902,211900,28851345500,6110,6110,6110,6110,0
20240902,211800,28851345500,6110,6110,6110,6110,0
20240902,211700,28851345500,6110,6110,6110,6110,0
20240902,211600,28851345500,6110,6110,6110,6110,0
20240902,211500,28851345500,6110,6110,6110,6110,0
20240902,211400,28851345500,6110,6110,6110,6110,0
20240902,211300,28851345500,6110,6110,6110,6110,0
20240902,211200,28851345500,6110,6110,6110,6110,0
20240902,211100,28851345500,6110,6110,6110,6110,0
20240902,211000,28851345500,6110,6110,6110,6110,0
20240902,210900,28851345500,6110,6110,6110,6110,0
20240902,210800,28851345500,6110,6110,6110,6110,0
20240902,210700,28851345500,6110,6110,6110,6110,0
20240902,210600,28851345500,6110,6110,6110,6110,0
20240902,210500,28851345500,6110,6110,6110,6110,0
20240902,210400,28851345500,6110,6110,6110,6110,0
20240902,210300,28851345500,6110,6110,6110,6110,0
20240902,210200,28851345500,6110,6110,6110,6110,0
20240902,210100,28851345500,6110,6110,6110,6110,70242
20240902,210000,28851345500,6110,6110,6110,6110,0
20240902,205900,28851345500,6110,6110,6110,6110,0
20240902,205800,28851345500,6110,6110,6110,6110,0
20240902,205700,28851345500,6110,6110,6110,6110,0
20240902,205600,28851345500,6110,6110,6110,6110,0
20240902,205500,28851345500,6110,6110,6110,6110,0
20240902,205400,28851345500,6110,6110,6110,6110,0
20240902,205300,28851345500,6110,6110,6110,6110,0
20240902,205200,28851345500,6110,6110,6110,6110,0
20240902,205100,28851345500,6110,6110,6110,6110,0
20240902,205000,28851345500,6110,6110,6110,6110,0
20240902,204900,28851345500,6110,6110,6110,6110,0
20240902,204800,28851345500,6110,6110,6110,6110,0
20240902,204700,28851345500,6110,6110,6110,6110,0
20240902,204600,28851345500,6110,6110,6110,6110,0
20240902,204500,28851345500,6110,6110,6110,6110,0
20240902,204400,28851345500,6110,6110,6110,6110,0
20240902,204300,28851345500,6110,6110,6110,6110,0
20240902,204200,28851345500,6110,6110,6110,6110,0
20240902,204100,28851345500,6110,6110,6110,6110,0
20240902,204000,28851345500,6110,6110,6110,6110,0
20240902,203900,28851345500,6110,6110,6110,6110,0
20240902,203800,28851345500,6110,6110,6110,6110,0
20240902,203700,28851345500,6110,6110,6110,6110,0
20240902,203600,28851345500,6110,6110,6110,6110,0
20240902,203500,28851345500,6110,6110,6110,6110,0
20240902,203400,28851345500,6110,6110,6110,6110,0
20240902,203300,28851345500,6110,6110,6110,6110,0
20240902,203200,28851345500,6110,6110,6110,6110,0
20240902,203100,28851345500,6110,6110,6110,6110,70242
20240902,203000,28851345500,6110,6110,6110,6110,0
20240902,202900,28851345500,6110,6110,6110,6110,0
20240902,202800,28851345500,6110,6110,6110,6110,0
20240902,202700,28851345500,6110,6110,6110,6110,0
20240902,202600,28851345500,6110,6110,6110,6110,0
20240902,202500,28851345500,6110,6110,6110,6110,0
20240902,202400,28851345500,6110,6110,6110,6110,0
20240902,202300,28851345500,6110,6110,6110,6110,0
20240902,202200,28851345500,6110,6110,6110,6110,0
20240902,202100,28851345500,6110,6110,6110,6110,0
20240902,202000,28851345500,6110,6110,6110,6110,0
20240902,201900,28851345500,6110,6110,6110,6110,0
20240902,201800,28851345500,6110,6110,6110,6110,0
20240902,201700,28851345500,6110,6110,6110,6110,0
20240902,201600,28851345500,6110,6110,6110,6110,0
20240902,201500,28851345500,6110,6110,6110,6110,0
20240902,201400,28851345500,6110,6110,6110,6110,0
20240902,201300,28851345500,6110,6110,6110,6110,0
20240902,201200,28851345500,6110,6110,6110,6110,0
20240902,201100,28851345500,6110,6110,6110,6110,0
20240902,201000,28851345500,6110,6110,6110,6110,0
20240902,200900,28851345500,6110,6110,6110,6110,0
20240902,200800,28851345500,6110,6110,6110,6110,0
20240902,200700,28851345500,6110,6110,6110,6110,0
20240902,200600,28851345500,6110,6110,6110,6110,0
20240902,200500,28851345500,6110,6110,6110,6110,0
20240902,200400,28851345500,6110,6110,6110,6110,0
20240902,200300,28851345500,6110,6110,6110,6110,0
20240902,200200,28851345500,6110,6110,6110,6110,0
20240902,200100,28851345500,6110,6110,6110,6110,70242
20240902,200000,28851345500,6110,6110,6110,6110,0
20240902,195900,28851345500,6110,6110,6110,6110,0
20240902,195800,28851345500,6110,6110,6110,6110,0
20240902,195700,28851345500,6110,6110,6110,6110,0
20240902,195600,28851345500,6110,6110,6110,6110,0
20240902,195500,28851345500,6110,6110,6110,6110,0
20240902,195400,28851345500,6110,6110,6110,6110,0
20240902,195300,28851345500,6110,6110,6110,6110,0
20240902,195200,28851345500,6110,6110,6110,6110,0
20240902,195100,28851345500,6110,6110,6110,6110,0
20240902,195000,28851345500,6110,6110,6110,6110,0
20240902,194900,28851345500,6110,6110,6110,6110,0
20240902,194800,28851345500,6110,6110,6110,6110,0
20240902,194700,28851345500,6110,6110,6110,6110,0
20240902,194600,28851345500,6110,6110,6110,6110,0
20240902,194500,28851345500,6110,6110,6110,6110,0
20240902,194400,28851345500,6110,6110,6110,6110,0
20240902,194300,28851345500,6110,6110,6110,6110,0
20240902,194200,28851345500,6110,6110,6110,6110,0
20240902,194100,28851345500,6110,6110,6110,6110,0
20240902,194000,28851345500,6110,6110,6110,6110,0
20240902,193900,28851345500,6110,6110,6110,6110,0
20240902,193800,28851345500,6110,6110,6110,6110,0
20240902,193700,28851345500,6110,6110,6110,6110,0
20240902,193600,28851345500,6110,6110,6110,6110,0
20240902,193500,28851345500,6110,6110,6110,6110,0
20240902,193400,28851345500,6110,6110,6110,6110,0
20240902,193300,28851345500,6110,6110,6110,6110,0
20240902,193200,28851345500,6110,6110,6110,6110,0
20240902,193100,28851345500,6110,6110,6110,6110,70242
20240902,193000,28851345500,6110,6110,6110,6110,0
20240902,192900,28851345500,6110,6110,6110,6110,0
20240902,192800,28851345500,6110,6110,6110,6110,0
20240902,192700,28851345500,6110,6110,6110,6110,0
20240902,192600,28851345500,6110,6110,6110,6110,0
20240902,192500,28851345500,6110,6110,6110,6110,0
20240902,192400,28851345500,6110,6110,6110,6110,0
20240902,192300,28851345500,6110,6110,6110,6110,0
20240902,192200,28851345500,6110,6110,6110,6110,0
20240902,192100,28851345500,6110,6110,6110,6110,0
20240902,192000,28851345500,6110,6110,6110,6110,0
20240902,191900,28851345500,6110,6110,6110,6110,0
20240902,191800,28851345500,6110,6110,6110,6110,0
20240902,191700,28851345500,6110,6110,6110,6110,0
20240902,191600,28851345500,6110,6110,6110,6110,0
20240902,191500,28851345500,6110,6110,6110,6110,0
20240902,191400,28851345500,6110,6110,6110,6110,0
20240902,191300,28851345500,6110,6110,6110,6110,0
20240902,191200,28851345500,6110,6110,6110,6110,0
20240902,191100,28851345500,6110,6110,6110,6110,0
20240902,191000,28851345500,6110,6110,6110,6110,0
20240902,190900,28851345500,6110,6110,6110,6110,0
20240902,190800,28851345500,6110,6110,6110,6110,0
20240902,190700,28851345500,6110,6110,6110,6110,0
20240902,190600,28851345500,6110,6110,6110,6110,0
20240902,190500,28851345500,6110,6110,6110,6110,0
20240902,190400,28851345500,6110,6110,6110,6110,0
20240902,190300,28851345500,6110,6110,6110,6110,0
20240902,190200,28851345500,6110,6110,6110,6110,0
20240902,190100,28851345500,6110,6110,6110,6110,70242
20240902,190000,28851345500,6110,6110,6110,6110,0
20240902,185900,28851345500,6110,6110,6110,6110,0
20240902,185800,28851345500,6110,6110,6110,6110,0
20240902,185700,28851345500,6110,6110,6110,6110,0
20240902,185600,28851345500,6110,6110,6110,6110,0
20240902,185500,28851345500,6110,6110,6110,6110,0
20240902,185400,28851345500,6110,6110,6110,6110,0
20240902,185300,28851345500,6110,6110,6110,6110,0
20240902,185200,28851345500,6110,6110,6110,6110,0
20240902,185100,28851345500,6110,6110,6110,6110,0
20240902,185000,28851345500,6110,6110,6110,6110,0
20240902,184900,28851345500,6110,6110,6110,6110,0
20240902,184800,28851345500,6110,6110,6110,6110,0
20240902,184700,28851345500,6110,6110,6110,6110,0
20240902,184600,28851345500,6110,6110,6110,6110,0
20240902,184500,28851345500,6110,6110,6110,6110,0
20240902,184400,28851345500,6110,6110,6110,6110,0
20240902,184300,28851345500,6110,6110,6110,6110,0
20240902,184200,28851345500,6110,6110,6110,6110,0
20240902,184100,28851345500,6110,6110,6110,6110,0
20240902,184000,28851345500,6110,6110,6110,6110,0
20240902,183900,28851345500,6110,6110,6110,6110,0
20240902,183800,28851345500,6110,6110,6110,6110,0
20240902,183700,28851345500,6110,6110,6110,6110,0
20240902,183600,28851345500,6110,6110,6110,6110,0
20240902,183500,28851345500,6110,6110,6110,6110,0
20240902,183400,28851345500,6110,6110,6110,6110,0
20240902,183300,28851345500,6110,6110,6110,6110,0
20240902,183200,28851345500,6110,6110,6110,6110,0
20240902,183100,28851345500,6110,6110,6110,6110,70242
20240902,183000,28851345500,6110,6110,6110,6110,0
20240902,182900,28851345500,6110,6110,6110,6110,0
20240902,182800,28851345500,6110,6110,6110,6110,0
20240902,182700,28851345500,6110,6110,6110,6110,0
20240902,182600,28851345500,6110,6110,6110,6110,0
20240902,182500,28851345500,6110,6110,6110,6110,0
20240902,182400,28851345500,6110,6110,6110,6110,0
20240902,182300,28851345500,6110,6110,6110,6110,0
20240902,182200,28851345500,6110,6110,6110,6110,0
20240902,182100,28851345500,6110,6110,6110,6110,0
20240902,182000,28851345500,6110,6110,6110,6110,0
20240902,181900,28851345500,6110,6110,6110,6110,0
20240902,181800,28851345500,6110,6110,6110,6110,0
20240902,181700,28851345500,6110,6110,6110,6110,0
20240902,181600,28851345500,6110,6110,6110,6110,0
20240902,181500,28851345500,6110,6110,6110,6110,0
20240902,181400,28851345500,6110,6110,6110,6110,0
20240902,181300,28851345500,6110,6110,6110,6110,0
20240902,181200,28851345500,6110,6110,6110,6110,0
20240902,181100,28851345500,6110,6110,6110,6110,0
20240902,181000,28851345500,6110,6110,6110,6110,0
20240902,180900,28851345500,6110,6110,6110,6110,0
20240902,180800,28851345500,6110,6110,6110,6110,0
20240902,180700,28851345500,6110,6110,6110,6110,0
20240902,180600,28851345500,6110,6110,6110,6110,0
20240902,180500,28851345500,6110,6110,6110,6110,0
20240902,180400,28851345500,6110,6110,6110,6110,0
20240902,180300,28851345500,6110,6110,6110,6110,0
20240902,180200,28851345500,6110,6110,6110,6110,0
20240902,180100,28851345500,6110,6110,6110,6110,70242
20240902,180000,28851345500,6110,6110,6110,6110,0
20240902,175900,28851345500,6110,6110,6110,6110,0
20240902,175800,28851345500,6110,6110,6110,6110,0
20240902,175700,28851345500,6110,6110,6110,6110,0
20240902,175600,28851345500,6110,6110,6110,6110,0
20240902,175500,28851345500,6110,6110,6110,6110,0
20240902,175400,28851345500,6110,6110,6110,6110,0
20240902,175300,28851345500,6110,6110,6110,6110,0
20240902,175200,28851345500,6110,6110,6110,6110,0
20240902,175100,28851345500,6110,6110,6110,6110,0
20240902,175000,28851345500,6110,6110,6110,6110,0
20240902,174900,28851345500,6110,6110,6110,6110,0
20240902,174800,28851345500,6110,6110,6110,6110,0
20240902,174700,28851345500,6110,6110,6110,6110,0
20240902,174600,28851345500,6110,6110,6110,6110,0
20240902,174500,28851345500,6110,6110,6110,6110,0
20240902,174400,28851345500,6110,6110,6110,6110,0
20240902,174300,28851345500,6110,6110,6110,6110,0
20240902,174200,28851345500,6110,6110,6110,6110,0
20240902,174100,28851345500,6110,6110,6110,6110,0
20240902,174000,28851345500,6110,6110,6110,6110,0
20240902,173900,28851345500,6110,6110,6110,6110,0
20240902,173800,28851345500,6110,6110,6110,6110,0
20240902,173700,28851345500,6110,6110,6110,6110,0
20240902,173600,28851345500,6110,6110,6110,6110,0
20240902,173500,28851345500,6110,6110,6110,6110,0
20240902,173400,28851345500,6110,6110,6110,6110,0
20240902,173300,28851345500,6110,6110,6110,6110,0
20240902,173200,28851345500,6110,6110,6110,6110,0
20240902,173100,28851345500,6110,6110,6110,6110,70242
20240902,173000,28851345500,6110,6110,6110,6110,0
20240902,172900,28851345500,6110,6110,6110,6110,0
20240902,172800,28851345500,6110,6110,6110,6110,0
20240902,172700,28851345500,6110,6110,6110,6110,0
20240902,172600,28851345500,6110,6110,6110,6110,0
20240902,172500,28851345500,6110,6110,6110,6110,0
20240902,172400,28851345500,6110,6110,6110,6110,0
20240902,172300,28851345500,6110,6110,6110,6110,0
20240902,172200,28851345500,6110,6110,6110,6110,0
20240902,172100,28851345500,6110,6110,6110,6110,0
20240902,172000,28851345500,6110,6110,6110,6110,0
20240902,171900,28851345500,6110,6110,6110,6110,0
20240902,171800,28851345500,6110,6110,6110,6110,0
20240902,171700,28851345500,6110,6110,6110,6110,0
20240902,171600,28851345500,6110,6110,6110,6110,0
20240902,171500,28851345500,6110,6110,6110,6110,0
20240902,171400,28851345500,6110,6110,6110,6110,0
20240902,171300,28851345500,6110,6110,6110,6110,0
20240902,171200,28851345500,6110,6110,6110,6110,0
20240902,171100,28851345500,6110,6110,6110,6110,0
20240902,171000,28851345500,6110,6110,6110,6110,0
20240902,170900,28851345500,6110,6110,6110,6110,0
20240902,170800,28851345500,6110,6110,6110,6110,0
20240902,170700,28851345500,6110,6110,6110,6110,0
20240902,170600,28851345500,6110,6110,6110,6110,0
20240902,170500,28851345500,6110,6110,6110,6110,0
20240902,170400,28851345500,6110,6110,6110,6110,0
20240902,170300,28851345500,6110,6110,6110,6110,0
20240902,170200,28851345500,6110,6110,6110,6110,0
20240902,170100,28851345500,6110,6110,6110,6110,70242
20240902,170000,28851345500,6110,6110,6110,6110,0
20240902,165900,28851345500,6110,6110,6110,6110,0
20240902,165800,28851345500,6110,6110,6110,6110,0
20240902,165700,28851345500,6110,6110,6110,6110,0
20240902,165600,28851345500,6110,6110,6110,6110,0
20240902,165500,28851345500,6110,6110,6110,6110,0
20240902,165400,28851345500,6110,6110,6110,6110,0
20240902,165300,28851345500,6110,6110,6110,6110,0
20240902,165200,28851345500,6110,6110,6110,6110,0
20240902,165100,28851345500,6110,6110,6110,6110,0
20240902,165000,28851345500,6110,6110,6110,6110,0
20240902,164900,28851345500,6110,6110,6110,6110,0
20240902,164800,28851345500,6110,6110,6110,6110,0
20240902,164700,28851345500,6110,6110,6110,6110,0
20240902,164600,28851345500,6110,6110,6110,6110,0
20240902,164500,28851345500,6110,6110,6110,6110,0
20240902,164400,28851345500,6110,6110,6110,6110,0
20240902,164300,28851345500,6110,6110,6110,6110,0
20240902,164200,28851345500,6110,6110,6110,6110,0
20240902,164100,28851345500,6110,6110,6110,6110,0
20240902,164000,28851345500,6110,6110,6110,6110,0
20240902,163900,28851345500,6110,6110,6110,6110,0
20240902,163800,28851345500,6110,6110,6110,6110,0
20240902,163700,28851345500,6110,6110,6110,6110,0
20240902,163600,28851345500,6110,6110,6110,6110,0
20240902,163500,28851345500,6110,6110,6110,6110,0
20240902,163400,28851345500,6110,6110,6110,6110,0
20240902,163300,28851345500,6110,6110,6110,6110,0
20240902,163200,28851345500,6110,6110,6110,6110,0
20240902,163100,28851345500,6110,6110,6110,6110,70242
20240902,163000,28851345500,6110,6110,6110,6110,0
20240902,162900,28851345500,6110,6110,6110,6110,0
20240902,162800,28851345500,6110,6110,6110,6110,0
20240902,162700,28851345500,6110,6110,6110,6110,0
20240902,162600,28851345500,6110,6110,6110,6110,0
20240902,162500,28851345500,6110,6110,6110,6110,0
20240902,162400,28851345500,6110,6110,6110,6110,0
20240902,162300,28851345500,6110,6110,6110,6110,0
20240902,162200,28851345500,6110,6110,6110,6110,0
20240902,162100,28851345500,6110,6110,6110,6110,0
20240902,162000,28851345500,6110,6110,6110,6110,0
20240902,161900,28851345500,6110,6110,6110,6110,0
20240902,161800,28851345500,6110,6110,6110,6110,0
20240902,161700,28851345500,6110,6110,6110,6110,0
20240902,161600,28851345500,6110,6110,6110,6110,0
20240902,161500,28851345500,6110,6110,6110,6110,0
20240902,161400,28851345500,6110,6110,6110,6110,0
20240902,161300,28851345500,6110,6110,6110,6110,0
20240902,161200,28851345500,6110,6110,6110,6110,0
20240902,161100,28851345500,6110,6110,6110,6110,0
20240902,161000,28851345500,6110,6110,6110,6110,0
20240902,160900,28851345500,6110,6110,6110,6110,0
20240902,160800,28851345500,6110,6110,6110,6110,0
20240902,160700,28851345500,6110,6110,6110,6110,0
20240902,160600,28851345500,6110,6110,6110,6110,0
20240902,160500,28851345500,6110,6110,6110,6110,0
20240902,160400,28851345500,6110,6110,6110,6110,0
20240902,160300,28851345500,6110,6110,6110,6110,0
20240902,160200,28851345500,6110,6110,6110,6110,0
20240902,160100,28851345500,6110,6110,6110,6110,70242
20240902,160000,28851345500,6110,6110,6110,6110,0
20240902,155900,28851345500,6110,6110,6110,6110,0
20240902,155800,28851345500,6110,6110,6110,6110,0
20240902,155700,28851345500,6110,6110,6110,6110,0
20240902,155600,28851345500,6110,6110,6110,6110,0
20240902,155500,28851345500,6110,6110,6110,6110,0
20240902,155400,28851345500,6110,6110,6110,6110,0
20240902,155300,28851345500,6110,6110,6110,6110,0
20240902,155200,28851345500,6110,6110,6110,6110,0
20240902,155100,28851345500,6110,6110,6110,6110,0
20240902,155000,28851345500,6110,6110,6110,6110,0
20240902,154900,28851345500,6110,6110,6110,6110,0
20240902,154800,28851345500,6110,6110,6110,6110,0
20240902,154700,28851345500,6110,6110,6110,6110,0
20240902,154600,28851345500,6110,6110,6110,6110,0
20240902,154500,28851345500,6110,6110,6110,6110,0
20240902,154400,28851345500,6110,6110,6110,6110,0
20240902,154300,28851345500,6110,6110,6110,6110,0
20240902,154200,28851345500,6110,6110,6110,6110,0
20240902,154100,28851345500,6110,6110,6110,6110,0
20240902,154000,28851345500,6110,6110,6110,6110,0
20240902,153900,28851345500,6110,6110,6110,6110,0
20240902,153800,28851345500,6110,6110,6110,6110,0
20240902,153700,28851345500,6110,6110,6110,6110,0
20240902,153600,28851345500,6110,6110,6110,6110,0
20240902,153500,28851345500,6110,6110,6110,6110,0
20240902,153400,28851345500,6110,6110,6110,6110,0
20240902,153300,28851345500,6110,6110,6110,6110,0
20240902,153200,28851345500,6110,6110,6110,6110,0
20240902,153100,28851345500,6110,6110,6110,6110,70242
20240902,153000,28851345500,6110,6110,6110,6110,70242
20240902,152900,28422166880,6080,6080,6080,6080,0
20240902,152800,28422166880,6080,6080,6080,6080,0
20240902,152700,28422166880,6080,6080,6080,6080,0
20240902,152600,28422166880,6080,6080,6080,6080,0
20240902,152500,28422166880,6080,6080,6080,6080,0
20240902,152400,28422166880,6080,6080,6080,6080,0
20240902,152300,28422166880,6080,6080,6080,6080,0
20240902,152200,28422166880,6080,6080,6080,6080,0
20240902,152100,28422166880,6080,6080,6080,6080,0
20240902,152000,28422166880,6080,6080,6080,6080,0
20240902,151900,28422166880,6080,6080,6090,6070,21589
20240902,151800,28290806930,6080,6080,6090,6050,34988
20240902,151700,28078498410,6090,6080,6090,6080,6486
20240902,151600,28039028430,6080,6110,6110,6080,19541
20240902,151500,27919965290,6110,6110,6110,6100,4591
20240902,151400,27891926910,6110,6110,6120,6100,8137
20240902,151300,27842216150,6120,6130,6130,6110,12526
20240902,151200,27765564250,6130,6120,6130,6110,3782
20240902,151100,27742411380,6130,6090,6140,6090,6548
20240902,151000,27702297850,6090,6090,6100,6080,3673
20240902,150900,27679917540,6100,6090,6100,6080,9506
20240902,150800,27622053720,6100,6100,6100,6080,4658
20240902,150700,27593675290,6100,6130,6130,6090,23278
20240902,150600,27451474360,6130,6140,6140,6130,7609
20240902,150500,27404799520,6140,6130,6150,6130,8149
20240902,150400,27354761040,6140,6140,6140,6130,2745
20240902,150300,27337912910,6130,6130,6140,6120,5451
20240902,150200,27304515920,6130,6140,6150,6130,1909
20240902,150100,27292796090,6140,6140,6160,6140,19382
20240902,150000,27173683200,6140,6140,6140,6140,1866
20240902,145900,27162225960,6140,6150,6160,6140,12126
20240902,145800,27087707580,6150,6160,6160,6140,6536
20240902,145700,27047494820,6160,6130,6170,6130,17724
20240902,145600,26938404730,6140,6140,6150,6130,5394
20240902,145500,26905287750,6120,6130,6130,6110,10118
20240902,145400,26843360640,6130,6120,6130,6120,650
20240902,145300,26839382590,6130,6130,6140,6120,3917
20240902,145200,26815381750,6130,6140,6140,6130,2100
20240902,145100,26802490340,6140,6150,6150,6130,3088
20240902,145000,26783523030,6160,6150,6160,6130,9522
20240902,144900,26724915490,6160,6110,6170,6100,13602
20240902,144800,26641341360,6110,6110,6110,6100,2201
20240902,144700,26627909940,6110,6120,6130,6100,5365
20240902,144600,26595119550,6120,6130,6140,6120,6091
20240902,144500,26557753070,6130,6120,6150,6110,5894
20240902,144400,26521597770,6120,6080,6180,6080,72007
20240902,144300,26079348950,6080,6070,6080,6070,1896
20240902,144200,26067836950,6070,6050,6070,6050,4807
20240902,144100,26038735760,6050,6060,6060,6050,3805
20240902,144000,26015699490,6060,6060,6070,6050,3863
20240902,143900,25992292080,6060,6050,6060,6050,522
20240902,143800,25989130760,6060,6070,6070,6050,2374
20240902,143700,25974744350,6070,6070,6070,6060,471
20240902,143600,25971885920,6070,6070,6080,6060,1121
20240902,143500,25965080670,6070,6060,6070,6050,5395
20240902,143400,25932350780,6060,6070,6070,6060,1587
20240902,143300,25922727370,6060,6070,6070,6060,888
20240902,143200,25917345920,6070,6070,6070,6060,1026
20240902,143100,25911121380,6070,6060,6070,6050,559
20240902,143000,25907736120,6060,6060,6070,6060,658
20240902,142900,25903745090,6060,6060,6070,6060,2198
20240902,142800,25890420640,6060,6060,6070,6060,2631
20240902,142700,25874475650,6070,6050,6070,6050,2829
20240902,142600,25857308560,6050,6030,6060,6030,2601
20240902,142500,25841599430,6030,6030,6030,6020,2592
20240902,142400,25825974870,6030,6050,6050,6030,2272
20240902,142300,25812256150,6040,6050,6050,6030,414
20240902,142200,25809755270,6020,6020,6060,6020,4376
20240902,142100,25783331880,6020,6020,6030,6010,2529
20240902,142000,25768102790,6010,5990,6020,5990,3448
20240902,141900,25747402910,6010,6000,6010,5980,29040
20240902,141800,25573269830,6010,6030,6030,6000,20080
20240902,141700,25452521100,6030,6040,6040,6030,2641
20240902,141600,25436585160,6040,6030,6040,6020,10760
20240902,141500,25371700490,6020,6040,6040,6020,9020
20240902,141400,25317314470,6040,6030,6040,6030,3143
20240902,141300,25298337980,6030,6050,6050,6030,5603
20240902,141200,25264513280,6050,6050,6060,6050,2014
20240902,141100,25252326580,6050,6070,6070,6050,6145
20240902,141000,25215112850,6070,6070,6070,6070,1888
20240902,140900,25203652690,6080,6090,6090,6080,2170
20240902,140800,25190457070,6080,6080,6080,6070,1882
20240902,140700,25179017640,6080,6080,6080,6080,1494
20240902,140600,25169934120,6080,6080,6090,6080,1572
20240902,140500,25160376110,6080,6070,6090,6070,4038
20240902,140400,25135849450,6060,6060,6070,6060,5141
20240902,140300,25104691300,6060,6080,6080,6060,1740
20240902,140200,25094138630,6080,6080,6080,6060,938
20240902,140100,25088452570,6060,6060,6080,6060,957
20240902,140000,25082648740,6060,6070,6080,6060,867
20240902,135900,25077386440,6060,6060,6080,6060,6875
20240902,135800,25035686510,6060,6060,6090,6060,3850
20240902,135700,25012332130,6060,6080,6080,6060,9007
20240902,135600,24957647380,6080,6100,6110,6080,6965
20240902,135500,24915206550,6100,6110,6120,6100,6688
20240902,135400,24874371830,6110,6130,6140,6110,14971
20240902,135300,24782622360,6140,6110,6140,6110,19488
20240902,135200,24663148760,6120,6110,6120,6100,8778
20240902,135100,24609522690,6110,6080,6110,6080,4792
20240902,135000,24580303270,6090,6070,6090,6070,695
20240902,134900,24576073680,6080,6070,6090,6070,3661
20240902,134800,24553839760,6080,6060,6080,6060,2095
20240902,134700,24541124790,6080,6080,6100,6060,9686
20240902,134600,24482200910,6090,6080,6090,6070,2216
20240902,134500,24468723310,6070,6080,6090,6070,3340
20240902,134400,24448406890,6070,6050,6090,6040,9828
20240902,134300,24388738800,6050,6060,6060,6040,2915
20240902,134200,24371103260,6050,6060,6060,6050,875
20240902,134100,24365807840,6060,6060,6080,6050,2139
20240902,134000,24352851360,6050,6050,6060,6040,3576
20240902,133900,24331214200,6040,6030,6060,6020,5791
20240902,133800,24296264260,6040,6020,6040,6020,3699
20240902,133700,24273930060,6030,6010,6030,5980,22249
20240902,133600,24140337340,6000,6030,6040,6000,37950
20240902,133500,23912123580,6040,6070,6070,6040,15841
20240902,133400,23816313980,6070,6080,6080,6060,2491
20240902,133300,23801204070,6080,6080,6090,6070,1631
20240902,133200,23791289850,6080,6070,6080,6050,9011
20240902,133100,23736644800,6070,6070,6080,6050,16946
20240902,133000,23633962260,6070,6100,6100,6070,12286
20240902,132900,23559279110,6100,6100,6110,6090,5970
20240902,132800,23522887790,6100,6100,6110,6100,2590
20240902,132700,23507088450,6100,6100,6110,6100,4971
20240902,132600,23476741420,6100,6100,6110,6100,4571
20240902,132500,23448856710,6100,6110,6110,6100,2274
20240902,132400,23434973150,6100,6090,6110,6090,3722
20240902,132300,23412268940,6110,6110,6110,6090,30789
20240902,132200,23224490070,6110,6110,6110,6100,19318
20240902,132100,23106504740,6110,6130,6130,6110,18050
20240902,132000,22996070010,6130,6130,6130,6120,4673
20240902,131900,22967453610,6130,6140,6140,6120,14671
20240902,131800,22877547200,6140,6150,6150,6130,9159
20240902,131700,22821309970,6150,6160,6160,6150,869
20240902,131600,22815961090,6150,6150,6160,6140,7495
20240902,131500,22769881760,6150,6160,6170,6150,2615
20240902,131400,22753789290,6160,6160,6160,6150,4830
20240902,131300,22724078480,6150,6160,6160,6150,2478
20240902,131200,22708816300,6160,6160,6170,6160,998
20240902,131100,22702663040,6160,6160,6170,6150,2547
20240902,131000,22686981460,6160,6160,6170,6150,3125
20240902,130900,22667730460,6160,6150,6180,6150,1152
20240902,130800,22660634770,6150,6160,6180,6140,27325
20240902,130700,22492571970,6160,6180,6180,6160,3436
20240902,130600,22471374450,6170,6180,6180,6150,14641
20240902,130500,22381149380,6180,6180,6190,6180,2317
20240902,130400,22366829860,6180,6180,6190,6180,615
20240902,130300,22363023810,6180,6190,6190,6180,2032
20240902,130200,22350452340,6200,6220,6220,6200,13055
20240902,130100,22269418820,6210,6220,6220,6200,4844
20240902,130000,22239307600,6200,6200,6220,6200,5268
20240902,125900,22206607430,6210,6190,6210,6190,2987
20240902,125800,22188072680,6200,6170,6200,6160,6327
20240902,125700,22148897060,6170,6170,6180,6160,4345
20240902,125600,22122100530,6170,6170,6170,6160,2699
20240902,125500,22105449700,6170,6170,6170,6160,3117
20240902,125400,22086219840,6180,6190,6190,6170,4104
20240902,125300,22060844620,6200,6200,6200,6180,1597
20240902,125200,22050958430,6200,6190,6200,6190,1653
20240902,125100,22040723620,6190,6190,6200,6190,731
20240902,125000,22036198600,6190,6200,6200,6190,4330
20240902,124900,22009373980,6200,6210,6220,6200,8479
20240902,124800,21956787320,6210,6220,6220,6210,187
20240902,124700,21955624780,6210,6220,6220,6200,1437
20240902,124600,21946703580,6220,6210,6220,6210,2660
20240902,124500,21930182290,6210,6210,6210,6200,2432
20240902,124400,21915083580,6200,6200,6210,6200,797
20240902,124300,21910139780,6200,6200,6220,6200,5211
20240902,124200,21877773490,6200,6220,6220,6200,8481
20240902,124100,21825110550,6220,6220,6230,6210,14437
20240902,124000,21735285430,6230,6210,6230,6210,16660
20240902,123900,21631624950,6220,6200,6220,6200,8564
20240902,123800,21578442330,6210,6200,6210,6190,10065
20240902,123700,21516017820,6190,6160,6200,6160,5324
20240902,123600,21483106110,6170,6150,6170,6150,536
20240902,123500,21479806060,6150,6170,6170,6150,27914
20240902,123400,21308005410,6170,6160,6170,6160,1673
20240902,123300,21297684360,6160,6170,6170,6160,1370
20240902,123200,21289242920,6170,6170,6170,6170,3701
20240902,123100,21266407750,6180,6170,6180,6160,7635
20240902,123000,21219313950,6170,6170,6180,6170,1806
20240902,122900,21208170610,6180,6180,6180,6170,563
20240902,122800,21204696070,6170,6170,6180,6170,1328
20240902,122700,21196500200,6170,6170,6180,6170,629
20240902,122600,21192619190,6170,6170,6180,6170,2663
20240902,122500,21176188460,6170,6180,6180,6170,3511
20240902,122400,21154514660,6170,6180,6180,6170,2045
20240902,122300,21141894410,6180,6180,6190,6160,6544
20240902,122200,21101476250,6180,6180,6190,6180,2322
20240902,122100,21087126250,6180,6190,6190,6180,798
20240902,122000,21082188410,6190,6190,6190,6180,276
20240902,121900,21080482170,6190,6180,6190,6170,1243
20240902,121800,21072803580,6180,6200,6200,6170,800
20240902,121700,21067863000,6180,6180,6200,6170,739
20240902,121600,21063299780,6180,6180,6190,6180,1094
20240902,121500,21056538790,6180,6170,6180,6170,1408
20240902,121400,21047850140,6170,6170,6180,6160,6141
20240902,121300,21009983510,6170,6180,6180,6160,7951
20240902,121200,20960929010,6170,6180,6190,6170,3551
20240902,121100,20938995430,6180,6190,6200,6180,8764
20240902,121000,20884754510,6190,6200,6200,6190,702
20240902,120900,20880407270,6200,6200,6200,6190,2052
20240902,120800,20867693220,6200,6190,6200,6180,3456
20240902,120700,20846300120,6190,6190,6200,6190,2726
20240902,120600,20829425130,6190,6210,6210,6190,4777
20240902,120500,20799823440,6210,6210,6210,6200,1025
20240902,120400,20793468000,6200,6210,6210,6200,504
20240902,120300,20790342400,6210,6210,6220,6210,1763
20240902,120200,20779393990,6220,6220,6230,6220,3425
20240902,120100,20758087690,6220,6230,6230,6220,6561
20240902,120000,20717252710,6220,6240,6240,6220,7657
20240902,115900,20669549450,6240,6240,6240,6220,6517
20240902,115800,20628945860,6230,6200,6240,6200,2689
20240902,115700,20612198710,6220,6200,6220,6190,4842
20240902,115600,20582177300,6220,6200,6220,6190,417
20240902,115500,20579586720,6200,6220,6220,6190,2540
20240902,115400,20563831880,6210,6200,6220,6200,1460
20240902,115300,20554760440,6200,6200,6200,6200,3288
20240902,115200,20534374840,6200,6210,6210,6200,2872
20240902,115100,20516554810,6210,6210,6210,6200,3829
20240902,115000,20492809240,6200,6220,6230,6200,5453
20240902,114900,20458936760,6220,6210,6230,6200,5994
20240902,114800,20421656320,6200,6190,6220,6170,2969
20240902,114700,20403229470,6180,6190,6190,6170,5232
20240902,114600,20370910710,6190,6200,6200,6180,4845
20240902,114500,20340951470,6200,6190,6200,6190,1498
20240902,114400,20331678780,6190,6200,6200,6190,3934
20240902,114300,20307326770,6200,6200,6210,6200,5276
20240902,114200,20274609200,6210,6220,6220,6200,2086
20240902,114100,20261657900,6220,6210,6220,6190,11207
20240902,114000,20192150800,6220,6230,6240,6220,11749
20240902,113900,20118966410,6240,6260,6260,6230,36845
20240902,113800,19888771530,6260,6230,6260,6220,52105
20240902,113700,19563384050,6220,6210,6240,6190,18520
20240902,113600,19448132210,6190,6170,6210,6170,8900
20240902,113500,19393045920,6180,6170,6180,6170,2892
20240902,113400,19375182950,6170,6170,6180,6160,2978
20240902,113300,19356806280,6170,6170,6170,6160,1899
20240902,113200,19345101640,6160,6170,6170,6160,1189
20240902,113100,19337776280,6160,6170,6170,6160,1509
20240902,113000,19328476460,6160,6170,6170,6160,985
20240902,112900,19322408570,6160,6160,6170,6160,672
20240902,112800,19318264350,6170,6170,6180,6170,1513
20240902,112700,19308928940,6190,6190,6190,6170,1325
20240902,112600,19300745090,6180,6190,6190,6180,1403
20240902,112500,19292068850,6190,6200,6200,6180,232
20240902,112400,19290632190,6190,6190,6200,6180,3454
20240902,112300,19269268650,6190,6180,6190,6170,2764
20240902,112200,19252212730,6170,6170,6180,6160,2151
20240902,112100,19238947450,6170,6150,6170,6150,4354
20240902,112000,19212156550,6150,6150,6170,6150,4910
20240902,111900,19181927200,6150,6160,6160,6150,4739
20240902,111800,19152769030,6160,6160,6170,6160,8645
20240902,111700,19099510990,6170,6200,6200,6160,3195
20240902,111600,19079768860,6170,6170,6200,6160,18114
20240902,111500,18968082700,6170,6190,6200,6170,8757
20240902,111400,18913957090,6190,6190,6200,6190,2749
20240902,111300,18896938190,6200,6190,6200,6180,3680
20240902,111200,18874164720,6190,6170,6190,6170,3875
20240902,111100,18850240850,6170,6190,6190,6170,9928
20240902,111000,18788861910,6190,6210,6220,6190,11280
20240902,110900,18718918050,6220,6220,6230,6210,3332
20240902,110800,18698189600,6220,6210,6220,6210,1598
20240902,110700,18688253280,6220,6220,6220,6210,1185
20240902,110600,18680883640,6220,6210,6220,6200,2177
20240902,110500,18667360460,6210,6200,6210,6200,1848
20240902,110400,18655886730,6210,6210,6230,6200,9254
20240902,110300,18598403710,6210,6210,6220,6210,3580
20240902,110200,18576140310,6210,6210,6220,6210,3129
20240902,110100,18556709110,6210,6210,6220,6210,3715
20240902,110000,18533634430,6210,6230,6240,6210,11563
20240902,105900,18461667640,6240,6250,6250,6230,10558
20240902,105800,18395783540,6250,6250,6260,6230,20913
20240902,105700,18265127580,6260,6250,6270,6240,39227
20240902,105600,18019652690,6260,6230,6260,6230,22136
20240902,105500,17881393320,6240,6230,6240,6220,10280
20240902,105400,17817344990,6220,6220,6230,6210,11366
20240902,105300,17746584150,6210,6220,6230,6210,5449
20240902,105200,17712696480,6230,6200,6230,6200,8563
20240902,105100,17659443670,6200,6180,6200,6180,5585
20240902,105000,17624866630,6190,6190,6190,6180,1962
20240902,104900,17612731540,6180,6170,6190,6170,2200
20240902,104800,17599133670,6170,6170,6170,6160,6302
20240902,104700,17560287850,6170,6180,6180,6160,9718
20240902,104600,17500371550,6170,6180,6180,6170,4441
20240902,104500,17472963370,6180,6210,6210,6180,12558
20240902,104400,17395212270,6210,6210,6220,6210,7177
20240902,104300,17350631020,6210,6210,6230,6210,4065
20240902,104200,17325358530,6220,6220,6220,6200,4713
20240902,104100,17296097650,6220,6230,6230,6210,7162
20240902,104000,17251575200,6210,6220,6240,6210,15738
20240902,103900,17153533810,6230,6210,6230,6210,16020
20240902,103800,17053878790,6220,6210,6220,6190,5043
20240902,103700,17022582200,6200,6210,6220,6190,13238
20240902,103600,16940362610,6200,6190,6210,6190,5198
20240902,103500,16908120740,6200,6190,6200,6170,7919
20240902,103400,16859101390,6180,6180,6190,6160,4442
20240902,103300,16831711160,6170,6190,6190,6160,10475
20240902,103200,16767028690,6190,6200,6200,6190,2033
20240902,103100,16754428480,6210,6160,6220,6160,11166
20240902,103000,16685215630,6160,6170,6170,6160,2302
20240902,102900,16671030960,6170,6170,6180,6160,2602
20240902,102800,16654987280,6170,6180,6180,6170,2457
20240902,102700,16639817740,6180,6190,6190,6180,3303
20240902,102600,16619389600,6180,6170,6190,6170,7683
20240902,102500,16571934890,6170,6160,6170,6160,7754
20240902,102400,16524131780,6160,6150,6170,6150,6269
20240902,102300,16485532740,6160,6180,6190,6150,15116
20240902,102200,16392361890,6180,6170,6200,6170,3440
20240902,102100,16371090740,6170,6190,6190,6170,12666
20240902,102000,16292864350,6190,6190,6200,6180,7713
20240902,101900,16245155990,6180,6220,6220,6180,12774
20240902,101800,16166024230,6200,6210,6220,6200,6349
20240902,101700,16126614910,6210,6210,6230,6210,4360
20240902,101600,16099534100,6230,6240,6240,6200,6753
20240902,101500,16057531820,6230,6250,6260,6230,5730
20240902,101400,16021748180,6260,6210,6270,6200,24027
20240902,101300,15871747920,6210,6210,6230,6210,2703
20240902,101200,15854959840,6230,6230,6230,6210,2511
20240902,101100,15839354770,6240,6240,6240,6180,6862
20240902,101000,15796751850,6240,6230,6240,6210,2265
20240902,100900,15782636730,6240,6200,6250,6190,10870
20240902,100800,15714974320,6210,6200,6210,6180,5767
20240902,100700,15679280300,6200,6190,6200,6170,6386
20240902,100600,15639800810,6190,6210,6230,6180,7641
20240902,100500,15592403890,6210,6230,6230,6200,2320
20240902,100400,15577997790,6230,6180,6230,6170,6722
20240902,100300,15536401260,6180,6190,6200,6170,9404
20240902,100200,15478259500,6200,6230,6240,6170,12211
20240902,100100,15402573350,6220,6250,6260,6220,26136
20240902,100000,15239497370,6250,6240,6250,6230,13448
20240902,095900,15155465410,6240,6240,6260,6230,16906
20240902,095800,15049964030,6250,6250,6280,6240,31833
20240902,095700,14850663250,6260,6200,6270,6180,34138
20240902,095600,14637527160,6180,6170,6200,6120,31433
20240902,095500,14444302560,6160,6170,6190,6160,10485
20240902,095400,14379628040,6170,6190,6190,6160,16341
20240902,095300,14278756330,6200,6180,6220,6180,8018
20240902,095200,14229072370,6180,6190,6190,6170,9610
20240902,095100,14169639200,6180,6200,6210,6180,10662
20240902,095000,14103656570,6200,6170,6200,6160,11278
20240902,094900,14033915050,6170,6200,6210,6160,27751
20240902,094800,13862442990,6200,6220,6230,6200,16520
20240902,094700,13759713960,6230,6250,6260,6230,20914
20240902,094600,13629241480,6250,6230,6250,6230,15995
20240902,094500,13529483840,6230,6200,6240,6200,21940
20240902,094400,13392851140,6210,6250,6270,6150,77460
20240902,094300,12912260250,6260,6300,6300,6230,31765
20240902,094200,12713108960,6290,6270,6300,6240,23003
20240902,094100,12568642380,6250,6330,6330,6220,93507
20240902,094000,11982398050,6320,6300,6330,6290,43869
20240902,093900,11705940250,6300,6340,6350,6290,75737
20240902,093800,11227618720,6340,6270,6340,6270,76770
20240902,093700,10743346320,6270,6280,6300,6260,45206
20240902,093600,10459111050,6280,6260,6280,6250,23670
20240902,093500,10310869480,6250,6280,6280,6220,42938
20240902,093400,10042753620,6260,6310,6320,6260,73556
20240902,093300,9579963460,6320,6280,6320,6240,94774
20240902,093200,8984436740,6270,6280,6320,6260,200284
20240902,093100,7725120510,6280,6180,6300,6170,263837
20240902,093000,6075490260,6190,6190,6200,6170,37875
20240902,092900,5841172460,6190,6150,6190,6140,31835
20240902,092800,5644821090,6160,6160,6160,6140,14921
20240902,092700,5552964960,6160,6150,6160,6140,7858
20240902,092600,5504669050,6140,6130,6150,6120,9700
20240902,092500,5445146820,6130,6120,6130,6110,2251
20240902,092400,5431375290,6120,6120,6130,6110,3908
20240902,092300,5407485410,6110,6110,6120,6100,9466
20240902,092200,5349672780,6110,6150,6150,6110,17292
20240902,092100,5243723580,6140,6170,6170,6140,24235
20240902,092000,5094524280,6160,6150,6190,6150,58845
20240902,091900,4731236140,6160,6150,6160,6130,27790
20240902,091800,4560514370,6150,6140,6170,6130,54634
20240902,091700,4224050410,6140,6060,6140,6050,13542
20240902,091600,4141415330,6070,6050,6080,6030,14561
20240902,091500,4053437760,6060,6080,6090,6050,13805
20240902,091400,3969644730,6080,6090,6090,6070,7668
20240902,091300,3923088490,6080,6110,6120,6070,35738
20240902,091200,3705342840,6120,6160,6170,6100,70961
20240902,091100,3269700680,6160,6140,6160,6120,73061
20240902,091000,2821207570,6150,6060,6150,6050,93349
20240902,090900,2250922030,6060,6010,6060,6000,23209
20240902,090800,2111118290,6000,6030,6030,5990,21756
20240902,090700,1980464340,6030,6020,6030,6000,18982
20240902,090600,1866224180,6010,6010,6020,6000,15095
20240902,090500,1775484540,6020,5990,6020,5980,23003
20240902,090400,1637518890,5990,5960,6010,5960,27781
20240902,090300,1470942890,5970,5930,5980,5900,28963
20240902,090200,1299048810,5920,5950,5970,5910,35423
20240902,090100,1088836220,5960,5970,5970,5910,45297
20240902,090000,819972910,5970,6020,6030,5870,135334