KissMeData/452190/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,213300,34407212930,6060,6060,6060,6060,211359
20240905,213200,34407212930,6060,6060,6060,6060,0
20240905,213100,34407212930,6060,6060,6060,6060,0
20240905,213000,34407212930,6060,6060,6060,6060,0
20240905,212900,34407212930,6060,6060,6060,6060,0
20240905,212800,34407212930,6060,6060,6060,6060,0
20240905,212700,34407212930,6060,6060,6060,6060,0
20240905,212600,34407212930,6060,6060,6060,6060,0
20240905,212500,34407212930,6060,6060,6060,6060,0
20240905,212400,34407212930,6060,6060,6060,6060,0
20240905,212300,34407212930,6060,6060,6060,6060,0
20240905,212200,34407212930,6060,6060,6060,6060,0
20240905,212100,34407212930,6060,6060,6060,6060,0
20240905,212000,34407212930,6060,6060,6060,6060,0
20240905,211900,34407212930,6060,6060,6060,6060,0
20240905,211800,34407212930,6060,6060,6060,6060,0
20240905,211700,34407212930,6060,6060,6060,6060,0
20240905,211600,34407212930,6060,6060,6060,6060,0
20240905,211500,34407212930,6060,6060,6060,6060,0
20240905,211400,34407212930,6060,6060,6060,6060,0
20240905,211300,34407212930,6060,6060,6060,6060,0
20240905,211200,34407212930,6060,6060,6060,6060,0
20240905,211100,34407212930,6060,6060,6060,6060,0
20240905,211000,34407212930,6060,6060,6060,6060,0
20240905,210900,34407212930,6060,6060,6060,6060,0
20240905,210800,34407212930,6060,6060,6060,6060,0
20240905,210700,34407212930,6060,6060,6060,6060,0
20240905,210600,34407212930,6060,6060,6060,6060,0
20240905,210500,34407212930,6060,6060,6060,6060,0
20240905,210400,34407212930,6060,6060,6060,6060,0
20240905,210300,34407212930,6060,6060,6060,6060,211359
20240905,210200,34407212930,6060,6060,6060,6060,0
20240905,210100,34407212930,6060,6060,6060,6060,0
20240905,210000,34407212930,6060,6060,6060,6060,0
20240905,205900,34407212930,6060,6060,6060,6060,0
20240905,205800,34407212930,6060,6060,6060,6060,0
20240905,205700,34407212930,6060,6060,6060,6060,0
20240905,205600,34407212930,6060,6060,6060,6060,0
20240905,205500,34407212930,6060,6060,6060,6060,0
20240905,205400,34407212930,6060,6060,6060,6060,0
20240905,205300,34407212930,6060,6060,6060,6060,0
20240905,205200,34407212930,6060,6060,6060,6060,0
20240905,205100,34407212930,6060,6060,6060,6060,0
20240905,205000,34407212930,6060,6060,6060,6060,0
20240905,204900,34407212930,6060,6060,6060,6060,0
20240905,204800,34407212930,6060,6060,6060,6060,0
20240905,204700,34407212930,6060,6060,6060,6060,0
20240905,204600,34407212930,6060,6060,6060,6060,0
20240905,204500,34407212930,6060,6060,6060,6060,0
20240905,204400,34407212930,6060,6060,6060,6060,0
20240905,204300,34407212930,6060,6060,6060,6060,0
20240905,204200,34407212930,6060,6060,6060,6060,0
20240905,204100,34407212930,6060,6060,6060,6060,0
20240905,204000,34407212930,6060,6060,6060,6060,0
20240905,203900,34407212930,6060,6060,6060,6060,0
20240905,203800,34407212930,6060,6060,6060,6060,0
20240905,203700,34407212930,6060,6060,6060,6060,0
20240905,203600,34407212930,6060,6060,6060,6060,0
20240905,203500,34407212930,6060,6060,6060,6060,0
20240905,203400,34407212930,6060,6060,6060,6060,0
20240905,203300,34407212930,6060,6060,6060,6060,211359
20240905,203200,34407212930,6060,6060,6060,6060,0
20240905,203100,34407212930,6060,6060,6060,6060,0
20240905,203000,34407212930,6060,6060,6060,6060,0
20240905,202900,34407212930,6060,6060,6060,6060,0
20240905,202800,34407212930,6060,6060,6060,6060,0
20240905,202700,34407212930,6060,6060,6060,6060,0
20240905,202600,34407212930,6060,6060,6060,6060,0
20240905,202500,34407212930,6060,6060,6060,6060,0
20240905,202400,34407212930,6060,6060,6060,6060,0
20240905,202300,34407212930,6060,6060,6060,6060,0
20240905,202200,34407212930,6060,6060,6060,6060,0
20240905,202100,34407212930,6060,6060,6060,6060,0
20240905,202000,34407212930,6060,6060,6060,6060,0
20240905,201900,34407212930,6060,6060,6060,6060,0
20240905,201800,34407212930,6060,6060,6060,6060,0
20240905,201700,34407212930,6060,6060,6060,6060,0
20240905,201600,34407212930,6060,6060,6060,6060,0
20240905,201500,34407212930,6060,6060,6060,6060,0
20240905,201400,34407212930,6060,6060,6060,6060,0
20240905,201300,34407212930,6060,6060,6060,6060,0
20240905,201200,34407212930,6060,6060,6060,6060,0
20240905,201100,34407212930,6060,6060,6060,6060,0
20240905,201000,34407212930,6060,6060,6060,6060,0
20240905,200900,34407212930,6060,6060,6060,6060,0
20240905,200800,34407212930,6060,6060,6060,6060,0
20240905,200700,34407212930,6060,6060,6060,6060,0
20240905,200600,34407212930,6060,6060,6060,6060,0
20240905,200500,34407212930,6060,6060,6060,6060,0
20240905,200400,34407212930,6060,6060,6060,6060,0
20240905,200300,34407212930,6060,6060,6060,6060,211359
20240905,200200,34407212930,6060,6060,6060,6060,0
20240905,200100,34407212930,6060,6060,6060,6060,0
20240905,200000,34407212930,6060,6060,6060,6060,0
20240905,195900,34407212930,6060,6060,6060,6060,0
20240905,195800,34407212930,6060,6060,6060,6060,0
20240905,195700,34407212930,6060,6060,6060,6060,0
20240905,195600,34407212930,6060,6060,6060,6060,0
20240905,195500,34407212930,6060,6060,6060,6060,0
20240905,195400,34407212930,6060,6060,6060,6060,0
20240905,195300,34407212930,6060,6060,6060,6060,0
20240905,195200,34407212930,6060,6060,6060,6060,0
20240905,195100,34407212930,6060,6060,6060,6060,0
20240905,195000,34407212930,6060,6060,6060,6060,0
20240905,194900,34407212930,6060,6060,6060,6060,0
20240905,194800,34407212930,6060,6060,6060,6060,0
20240905,194700,34407212930,6060,6060,6060,6060,0
20240905,194600,34407212930,6060,6060,6060,6060,0
20240905,194500,34407212930,6060,6060,6060,6060,0
20240905,194400,34407212930,6060,6060,6060,6060,0
20240905,194300,34407212930,6060,6060,6060,6060,0
20240905,194200,34407212930,6060,6060,6060,6060,0
20240905,194100,34407212930,6060,6060,6060,6060,0
20240905,194000,34407212930,6060,6060,6060,6060,0
20240905,193900,34407212930,6060,6060,6060,6060,0
20240905,193800,34407212930,6060,6060,6060,6060,0
20240905,193700,34407212930,6060,6060,6060,6060,0
20240905,193600,34407212930,6060,6060,6060,6060,0
20240905,193500,34407212930,6060,6060,6060,6060,0
20240905,193400,34407212930,6060,6060,6060,6060,0
20240905,193300,34407212930,6060,6060,6060,6060,211359
20240905,193200,34407212930,6060,6060,6060,6060,0
20240905,193100,34407212930,6060,6060,6060,6060,0
20240905,193000,34407212930,6060,6060,6060,6060,0
20240905,192900,34407212930,6060,6060,6060,6060,0
20240905,192800,34407212930,6060,6060,6060,6060,0
20240905,192700,34407212930,6060,6060,6060,6060,0
20240905,192600,34407212930,6060,6060,6060,6060,0
20240905,192500,34407212930,6060,6060,6060,6060,0
20240905,192400,34407212930,6060,6060,6060,6060,0
20240905,192300,34407212930,6060,6060,6060,6060,0
20240905,192200,34407212930,6060,6060,6060,6060,0
20240905,192100,34407212930,6060,6060,6060,6060,0
20240905,192000,34407212930,6060,6060,6060,6060,0
20240905,191900,34407212930,6060,6060,6060,6060,0
20240905,191800,34407212930,6060,6060,6060,6060,0
20240905,191700,34407212930,6060,6060,6060,6060,0
20240905,191600,34407212930,6060,6060,6060,6060,0
20240905,191500,34407212930,6060,6060,6060,6060,0
20240905,191400,34407212930,6060,6060,6060,6060,0
20240905,191300,34407212930,6060,6060,6060,6060,0
20240905,191200,34407212930,6060,6060,6060,6060,0
20240905,191100,34407212930,6060,6060,6060,6060,0
20240905,191000,34407212930,6060,6060,6060,6060,0
20240905,190900,34407212930,6060,6060,6060,6060,0
20240905,190800,34407212930,6060,6060,6060,6060,0
20240905,190700,34407212930,6060,6060,6060,6060,0
20240905,190600,34407212930,6060,6060,6060,6060,0
20240905,190500,34407212930,6060,6060,6060,6060,0
20240905,190400,34407212930,6060,6060,6060,6060,0
20240905,190300,34407212930,6060,6060,6060,6060,211359
20240905,190200,34407212930,6060,6060,6060,6060,0
20240905,190100,34407212930,6060,6060,6060,6060,0
20240905,190000,34407212930,6060,6060,6060,6060,0
20240905,185900,34407212930,6060,6060,6060,6060,0
20240905,185800,34407212930,6060,6060,6060,6060,0
20240905,185700,34407212930,6060,6060,6060,6060,0
20240905,185600,34407212930,6060,6060,6060,6060,0
20240905,185500,34407212930,6060,6060,6060,6060,0
20240905,185400,34407212930,6060,6060,6060,6060,0
20240905,185300,34407212930,6060,6060,6060,6060,0
20240905,185200,34407212930,6060,6060,6060,6060,0
20240905,185100,34407212930,6060,6060,6060,6060,0
20240905,185000,34407212930,6060,6060,6060,6060,0
20240905,184900,34407212930,6060,6060,6060,6060,0
20240905,184800,34407212930,6060,6060,6060,6060,0
20240905,184700,34407212930,6060,6060,6060,6060,0
20240905,184600,34407212930,6060,6060,6060,6060,0
20240905,184500,34407212930,6060,6060,6060,6060,0
20240905,184400,34407212930,6060,6060,6060,6060,0
20240905,184300,34407212930,6060,6060,6060,6060,0
20240905,184200,34407212930,6060,6060,6060,6060,0
20240905,184100,34407212930,6060,6060,6060,6060,0
20240905,184000,34407212930,6060,6060,6060,6060,0
20240905,183900,34407212930,6060,6060,6060,6060,0
20240905,183800,34407212930,6060,6060,6060,6060,0
20240905,183700,34407212930,6060,6060,6060,6060,0
20240905,183600,34407212930,6060,6060,6060,6060,0
20240905,183500,34407212930,6060,6060,6060,6060,0
20240905,183400,34407212930,6060,6060,6060,6060,0
20240905,183300,34407212930,6060,6060,6060,6060,211359
20240905,183200,34407212930,6060,6060,6060,6060,0
20240905,183100,34407212930,6060,6060,6060,6060,0
20240905,183000,34407212930,6060,6060,6060,6060,0
20240905,182900,34407212930,6060,6060,6060,6060,0
20240905,182800,34407212930,6060,6060,6060,6060,0
20240905,182700,34407212930,6060,6060,6060,6060,0
20240905,182600,34407212930,6060,6060,6060,6060,0
20240905,182500,34407212930,6060,6060,6060,6060,0
20240905,182400,34407212930,6060,6060,6060,6060,0
20240905,182300,34407212930,6060,6060,6060,6060,0
20240905,182200,34407212930,6060,6060,6060,6060,0
20240905,182100,34407212930,6060,6060,6060,6060,0
20240905,182000,34407212930,6060,6060,6060,6060,0
20240905,181900,34407212930,6060,6060,6060,6060,0
20240905,181800,34407212930,6060,6060,6060,6060,0
20240905,181700,34407212930,6060,6060,6060,6060,0
20240905,181600,34407212930,6060,6060,6060,6060,0
20240905,181500,34407212930,6060,6060,6060,6060,0
20240905,181400,34407212930,6060,6060,6060,6060,0
20240905,181300,34407212930,6060,6060,6060,6060,0
20240905,181200,34407212930,6060,6060,6060,6060,0
20240905,181100,34407212930,6060,6060,6060,6060,0
20240905,181000,34407212930,6060,6060,6060,6060,0
20240905,180900,34407212930,6060,6060,6060,6060,0
20240905,180800,34407212930,6060,6060,6060,6060,0
20240905,180700,34407212930,6060,6060,6060,6060,0
20240905,180600,34407212930,6060,6060,6060,6060,0
20240905,180500,34407212930,6060,6060,6060,6060,0
20240905,180400,34407212930,6060,6060,6060,6060,0
20240905,180300,34407212930,6060,6060,6060,6060,211359
20240905,180200,34407212930,6060,6060,6060,6060,0
20240905,180100,34407212930,6060,6060,6060,6060,0
20240905,180000,34407212930,6060,6060,6060,6060,0
20240905,175900,34407212930,6060,6060,6060,6060,0
20240905,175800,34407212930,6060,6060,6060,6060,0
20240905,175700,34407212930,6060,6060,6060,6060,0
20240905,175600,34407212930,6060,6060,6060,6060,0
20240905,175500,34407212930,6060,6060,6060,6060,0
20240905,175400,34407212930,6060,6060,6060,6060,0
20240905,175300,34407212930,6060,6060,6060,6060,0
20240905,175200,34407212930,6060,6060,6060,6060,0
20240905,175100,34407212930,6060,6060,6060,6060,0
20240905,175000,34407212930,6060,6060,6060,6060,0
20240905,174900,34407212930,6060,6060,6060,6060,0
20240905,174800,34407212930,6060,6060,6060,6060,0
20240905,174700,34407212930,6060,6060,6060,6060,0
20240905,174600,34407212930,6060,6060,6060,6060,0
20240905,174500,34407212930,6060,6060,6060,6060,0
20240905,174400,34407212930,6060,6060,6060,6060,0
20240905,174300,34407212930,6060,6060,6060,6060,0
20240905,174200,34407212930,6060,6060,6060,6060,0
20240905,174100,34407212930,6060,6060,6060,6060,0
20240905,174000,34407212930,6060,6060,6060,6060,0
20240905,173900,34407212930,6060,6060,6060,6060,0
20240905,173800,34407212930,6060,6060,6060,6060,0
20240905,173700,34407212930,6060,6060,6060,6060,0
20240905,173600,34407212930,6060,6060,6060,6060,0
20240905,173500,34407212930,6060,6060,6060,6060,0
20240905,173400,34407212930,6060,6060,6060,6060,0
20240905,173300,34407212930,6060,6060,6060,6060,211359
20240905,173200,34407212930,6060,6060,6060,6060,0
20240905,173100,34407212930,6060,6060,6060,6060,0
20240905,173000,34407212930,6060,6060,6060,6060,0
20240905,172900,34407212930,6060,6060,6060,6060,0
20240905,172800,34407212930,6060,6060,6060,6060,0
20240905,172700,34407212930,6060,6060,6060,6060,0
20240905,172600,34407212930,6060,6060,6060,6060,0
20240905,172500,34407212930,6060,6060,6060,6060,0
20240905,172400,34407212930,6060,6060,6060,6060,0
20240905,172300,34407212930,6060,6060,6060,6060,0
20240905,172200,34407212930,6060,6060,6060,6060,0
20240905,172100,34407212930,6060,6060,6060,6060,0
20240905,172000,34407212930,6060,6060,6060,6060,0
20240905,171900,34407212930,6060,6060,6060,6060,0
20240905,171800,34407212930,6060,6060,6060,6060,0
20240905,171700,34407212930,6060,6060,6060,6060,0
20240905,171600,34407212930,6060,6060,6060,6060,0
20240905,171500,34407212930,6060,6060,6060,6060,0
20240905,171400,34407212930,6060,6060,6060,6060,0
20240905,171300,34407212930,6060,6060,6060,6060,0
20240905,171200,34407212930,6060,6060,6060,6060,0
20240905,171100,34407212930,6060,6060,6060,6060,0
20240905,171000,34407212930,6060,6060,6060,6060,0
20240905,170900,34407212930,6060,6060,6060,6060,0
20240905,170800,34407212930,6060,6060,6060,6060,0
20240905,170700,34407212930,6060,6060,6060,6060,0
20240905,170600,34407212930,6060,6060,6060,6060,0
20240905,170500,34407212930,6060,6060,6060,6060,0
20240905,170400,34407212930,6060,6060,6060,6060,0
20240905,170300,34407212930,6060,6060,6060,6060,211359
20240905,170200,34407212930,6060,6060,6060,6060,0
20240905,170100,34407212930,6060,6060,6060,6060,0
20240905,170000,34407212930,6060,6060,6060,6060,0
20240905,165900,34407212930,6060,6060,6060,6060,0
20240905,165800,34407212930,6060,6060,6060,6060,0
20240905,165700,34407212930,6060,6060,6060,6060,0
20240905,165600,34407212930,6060,6060,6060,6060,0
20240905,165500,34407212930,6060,6060,6060,6060,0
20240905,165400,34407212930,6060,6060,6060,6060,0
20240905,165300,34407212930,6060,6060,6060,6060,0
20240905,165200,34407212930,6060,6060,6060,6060,0
20240905,165100,34407212930,6060,6060,6060,6060,0
20240905,165000,34407212930,6060,6060,6060,6060,0
20240905,164900,34407212930,6060,6060,6060,6060,0
20240905,164800,34407212930,6060,6060,6060,6060,0
20240905,164700,34407212930,6060,6060,6060,6060,0
20240905,164600,34407212930,6060,6060,6060,6060,0
20240905,164500,34407212930,6060,6060,6060,6060,0
20240905,164400,34407212930,6060,6060,6060,6060,0
20240905,164300,34407212930,6060,6060,6060,6060,0
20240905,164200,34407212930,6060,6060,6060,6060,0
20240905,164100,34407212930,6060,6060,6060,6060,0
20240905,164000,34407212930,6060,6060,6060,6060,0
20240905,163900,34407212930,6060,6060,6060,6060,0
20240905,163800,34407212930,6060,6060,6060,6060,0
20240905,163700,34407212930,6060,6060,6060,6060,0
20240905,163600,34407212930,6060,6060,6060,6060,0
20240905,163500,34407212930,6060,6060,6060,6060,0
20240905,163400,34407212930,6060,6060,6060,6060,0
20240905,163300,34407212930,6060,6060,6060,6060,211359
20240905,163200,34407212930,6060,6060,6060,6060,0
20240905,163100,34407212930,6060,6060,6060,6060,0
20240905,163000,34407212930,6060,6060,6060,6060,0
20240905,162900,34407212930,6060,6060,6060,6060,0
20240905,162800,34407212930,6060,6060,6060,6060,0
20240905,162700,34407212930,6060,6060,6060,6060,0
20240905,162600,34407212930,6060,6060,6060,6060,0
20240905,162500,34407212930,6060,6060,6060,6060,0
20240905,162400,34407212930,6060,6060,6060,6060,0
20240905,162300,34407212930,6060,6060,6060,6060,0
20240905,162200,34407212930,6060,6060,6060,6060,0
20240905,162100,34407212930,6060,6060,6060,6060,0
20240905,162000,34407212930,6060,6060,6060,6060,0
20240905,161900,34407212930,6060,6060,6060,6060,0
20240905,161800,34407212930,6060,6060,6060,6060,0
20240905,161700,34407212930,6060,6060,6060,6060,0
20240905,161600,34407212930,6060,6060,6060,6060,0
20240905,161500,34407212930,6060,6060,6060,6060,0
20240905,161400,34407212930,6060,6060,6060,6060,0
20240905,161300,34407212930,6060,6060,6060,6060,0
20240905,161200,34407212930,6060,6060,6060,6060,0
20240905,161100,34407212930,6060,6060,6060,6060,0
20240905,161000,34407212930,6060,6060,6060,6060,0
20240905,160900,34407212930,6060,6060,6060,6060,0
20240905,160800,34407212930,6060,6060,6060,6060,0
20240905,160700,34407212930,6060,6060,6060,6060,0
20240905,160600,34407212930,6060,6060,6060,6060,0
20240905,160500,34407212930,6060,6060,6060,6060,0
20240905,160400,34407212930,6060,6060,6060,6060,0
20240905,160300,34407212930,6060,6060,6060,6060,211359
20240905,160200,34407212930,6060,6060,6060,6060,0
20240905,160100,34407212930,6060,6060,6060,6060,0
20240905,160000,34407212930,6060,6060,6060,6060,0
20240905,155900,34407212930,6060,6060,6060,6060,0
20240905,155800,34407212930,6060,6060,6060,6060,0
20240905,155700,34407212930,6060,6060,6060,6060,0
20240905,155600,34407212930,6060,6060,6060,6060,0
20240905,155500,34407212930,6060,6060,6060,6060,0
20240905,155400,34407212930,6060,6060,6060,6060,0
20240905,155300,34407212930,6060,6060,6060,6060,0
20240905,155200,34407212930,6060,6060,6060,6060,0
20240905,155100,34407212930,6060,6060,6060,6060,0
20240905,155000,34407212930,6060,6060,6060,6060,0
20240905,154900,34407212930,6060,6060,6060,6060,0
20240905,154800,34407212930,6060,6060,6060,6060,0
20240905,154700,34407212930,6060,6060,6060,6060,0
20240905,154600,34407212930,6060,6060,6060,6060,0
20240905,154500,34407212930,6060,6060,6060,6060,0
20240905,154400,34407212930,6060,6060,6060,6060,0
20240905,154300,34407212930,6060,6060,6060,6060,0
20240905,154200,34407212930,6060,6060,6060,6060,0
20240905,154100,34407212930,6060,6060,6060,6060,0
20240905,154000,34407212930,6060,6060,6060,6060,0
20240905,153900,34407212930,6060,6060,6060,6060,0
20240905,153800,34407212930,6060,6060,6060,6060,0
20240905,153700,34407212930,6060,6060,6060,6060,0
20240905,153600,34407212930,6060,6060,6060,6060,0
20240905,153500,34407212930,6060,6060,6060,6060,0
20240905,153400,34407212930,6060,6060,6060,6060,0
20240905,153300,34407212930,6060,6060,6060,6060,211359
20240905,153200,34407212930,6060,6060,6060,6060,0
20240905,153100,34407212930,6060,6060,6060,6060,0
20240905,153000,34407212930,6060,6060,6060,6060,211359
20240905,152900,33126377390,6030,6030,6030,6030,0
20240905,152800,33126377390,6030,6030,6030,6030,0
20240905,152700,33126377390,6030,6030,6030,6030,0
20240905,152600,33126377390,6030,6030,6030,6030,0
20240905,152500,33126377390,6030,6030,6030,6030,0
20240905,152400,33126377390,6030,6030,6030,6030,0
20240905,152300,33126377390,6030,6030,6030,6030,0
20240905,152200,33126377390,6030,6030,6030,6030,0
20240905,152100,33126377390,6030,6030,6030,6030,0
20240905,152000,33126377390,6030,6030,6030,6030,0
20240905,151900,33126377390,6030,5940,6040,5930,173162
20240905,151800,32089511920,5930,5950,5950,5900,49156
20240905,151700,31798224870,5950,5870,5950,5850,89521
20240905,151600,31269952380,5880,5870,5900,5850,96517
20240905,151500,30702183150,5880,5800,5880,5770,49071
20240905,151400,30415912990,5780,5810,5840,5780,19573
20240905,151300,30302296670,5810,5810,5850,5800,37961
20240905,151200,30081347780,5800,5860,5860,5770,22722
20240905,151100,29949509570,5830,5780,5890,5770,72736
20240905,151000,29524743510,5770,5750,5820,5750,23385
20240905,150900,29389310040,5750,5830,5850,5740,57487
20240905,150800,29055917750,5830,5810,5830,5760,36765
20240905,150700,28842928630,5810,5710,5900,5710,134222
20240905,150600,28061890500,5710,5670,5760,5650,52700
20240905,150500,27760947690,5710,5780,5780,5670,67163
20240905,150400,27377020910,5780,5690,5810,5630,109409
20240905,150300,26748198780,5720,5510,5770,5500,58012
20240905,150200,26420932390,5510,5540,5540,5510,9978
20240905,150100,26365774090,5530,5510,5530,5510,3637
20240905,150000,26345677370,5510,5510,5520,5500,3808
20240905,145900,26324705550,5500,5510,5520,5500,1540
20240905,145800,26316217000,5510,5470,5510,5470,5614
20240905,145700,26285379610,5480,5470,5490,5470,776
20240905,145600,26281127110,5470,5480,5490,5470,2634
20240905,145500,26266703250,5480,5490,5490,5480,1810
20240905,145400,26256782360,5490,5480,5490,5480,896
20240905,145300,26251869650,5490,5490,5490,5470,1662
20240905,145200,26242754640,5490,5470,5490,5470,117
20240905,145100,26242114630,5470,5500,5500,5470,1949
20240905,145000,26231429130,5500,5490,5500,5470,1448
20240905,144900,26223481060,5470,5470,5490,5460,1788
20240905,144800,26213701230,5470,5470,5490,5470,2406
20240905,144700,26200531980,5470,5470,5480,5470,567
20240905,144600,26197430460,5470,5470,5470,5450,1535
20240905,144500,26189049720,5440,5470,5470,5410,10295
20240905,144400,26133113000,5470,5470,5480,5470,1796
20240905,144300,26123274430,5480,5470,5480,5470,786
20240905,144200,26118973080,5480,5470,5490,5460,1237
20240905,144100,26112209010,5480,5500,5500,5470,2477
20240905,144000,26098637840,5500,5520,5520,5480,7972
20240905,143900,26054838320,5510,5510,5520,5510,3565
20240905,143800,26035170400,5510,5500,5510,5480,9739
20240905,143700,25981622640,5500,5480,5500,5470,8993
20240905,143600,25932275710,5470,5450,5470,5450,6772
20240905,143500,25895270020,5460,5460,5470,5450,2051
20240905,143400,25884066600,5460,5440,5460,5440,1745
20240905,143300,25874551660,5430,5420,5430,5420,1386
20240905,143200,25867031940,5420,5440,5440,5420,3200
20240905,143100,25849665070,5440,5440,5440,5430,300
20240905,143000,25848033160,5450,5450,5450,5430,614
20240905,142900,25844696820,5430,5450,5450,5420,2518
20240905,142800,25831036110,5430,5450,5450,5430,1685
20240905,142700,25821874520,5460,5440,5460,5440,2815
20240905,142600,25806536410,5460,5400,5470,5400,6743
20240905,142500,25769879890,5400,5410,5410,5400,341
20240905,142400,25768037210,5410,5390,5410,5390,4456
20240905,142300,25743954850,5400,5400,5400,5390,3562
20240905,142200,25724720610,5400,5420,5420,5390,4544
20240905,142100,25700204210,5420,5420,5420,5400,1445
20240905,142000,25692374600,5420,5420,5430,5410,2137
20240905,141900,25680780380,5420,5420,5420,5380,5071
20240905,141800,25653425400,5420,5460,5460,5400,19961
20240905,141700,25545197890,5460,5440,5470,5430,12483
20240905,141600,25477184200,5430,5440,5450,5400,5663
20240905,141500,25446407340,5440,5360,5450,5350,11837
20240905,141400,25382437680,5360,5330,5370,5330,3604
20240905,141300,25363142840,5340,5350,5360,5330,12162
20240905,141200,25298151500,5340,5330,5350,5300,8549
20240905,141100,25252631260,5300,5300,5330,5290,2067
20240905,141000,25241648710,5290,5310,5330,5290,6680
20240905,140900,25206170220,5310,5320,5320,5280,8125
20240905,140800,25163152860,5300,5330,5350,5300,8079
20240905,140700,25120134830,5340,5300,5360,5290,12103
20240905,140600,25055638710,5310,5280,5310,5280,9609
20240905,140500,25004763570,5280,5290,5290,5260,17739
20240905,140400,24911201860,5290,5340,5350,5290,18392
20240905,140300,24813623690,5320,5320,5360,5320,5415
20240905,140200,24784795370,5320,5340,5340,5320,6577
20240905,140100,24749740480,5340,5340,5350,5330,6792
20240905,140000,24713513480,5340,5360,5360,5340,13400
20240905,135900,24641813010,5370,5380,5400,5360,6153
20240905,135800,24608746110,5400,5400,5400,5380,2483
20240905,135700,24595357890,5400,5380,5400,5380,3778
20240905,135600,24575004080,5380,5390,5390,5370,7123
20240905,135500,24536704660,5380,5400,5400,5380,952
20240905,135400,24531572240,5380,5390,5400,5380,2479
20240905,135300,24518220760,5390,5400,5410,5390,5344
20240905,135200,24489374700,5400,5380,5430,5360,9517
20240905,135100,24438034590,5380,5350,5410,5310,20407
20240905,135000,24328915660,5340,5380,5390,5300,24792
20240905,134900,24196659480,5390,5410,5420,5350,80064
20240905,134800,23766116190,5410,5440,5460,5410,21398
20240905,134700,23649965150,5440,5460,5460,5440,9032
20240905,134600,23600736470,5450,5450,5470,5440,10144
20240905,134500,23545352920,5440,5460,5490,5430,30980
20240905,134400,23376454720,5460,5520,5520,5450,37169
20240905,134300,23172601390,5520,5550,5550,5520,8084
20240905,134200,23127900690,5530,5550,5570,5520,8440
20240905,134100,23081143620,5540,5530,5550,5530,4324
20240905,134000,23057173600,5540,5510,5540,5510,2083
20240905,133900,23045652440,5530,5530,5530,5500,5593
20240905,133800,23014808610,5510,5530,5540,5500,12705
20240905,133700,22944753010,5530,5500,5550,5490,14089
20240905,133600,22867127720,5500,5510,5520,5480,39152
20240905,133500,22651938270,5510,5560,5580,5510,21512
20240905,133400,22532816820,5570,5590,5590,5570,3484
20240905,133300,22513393540,5590,5600,5600,5580,1188
20240905,133200,22506754830,5600,5590,5600,5590,2615
20240905,133100,22492134270,5580,5590,5600,5580,3549
20240905,133000,22472307930,5590,5580,5590,5560,12353
20240905,132900,22403505300,5590,5600,5600,5570,20822
20240905,132800,22287067740,5610,5610,5610,5600,4340
20240905,132700,22262759210,5610,5600,5620,5600,6924
20240905,132600,22223927710,5600,5610,5620,5600,5996
20240905,132500,22190300110,5620,5640,5640,5600,15981
20240905,132400,22100544350,5630,5640,5650,5630,3779
20240905,132300,22079242400,5640,5630,5640,5630,2939
20240905,132200,22062689180,5630,5650,5670,5600,22313
20240905,132100,21937167500,5650,5690,5700,5650,17252
20240905,132000,21839423670,5700,5720,5730,5690,7700
20240905,131900,21795522570,5720,5720,5720,5700,1239
20240905,131800,21788444520,5710,5700,5710,5700,1193
20240905,131700,21781636930,5690,5700,5710,5690,4666
20240905,131600,21755040540,5710,5700,5710,5700,815
20240905,131500,21750391210,5700,5740,5740,5700,6088
20240905,131400,21715633420,5720,5720,5720,5700,11823
20240905,131300,21648125360,5720,5740,5740,5720,1178
20240905,131200,21641379600,5740,5750,5750,5730,2453
20240905,131100,21627308110,5740,5730,5740,5730,219
20240905,131000,21626051120,5730,5750,5750,5730,4092
20240905,130900,21602565610,5740,5740,5750,5730,1391
20240905,130800,21594582240,5740,5730,5750,5730,7863
20240905,130700,21549429460,5730,5710,5740,5710,2287
20240905,130600,21536335510,5710,5740,5740,5700,7760
20240905,130500,21491994240,5730,5690,5740,5670,24362
20240905,130400,21353117760,5700,5800,5800,5650,102538
20240905,130300,20767178850,5800,5840,5840,5800,5452
20240905,130200,20735486190,5840,5870,5880,5820,11086
20240905,130100,20670556070,5860,5870,5880,5860,6058
20240905,130000,20634988030,5860,5810,5880,5810,7164
20240905,125900,20593064160,5810,5840,5840,5810,14728
20240905,125800,20507397310,5840,5840,5840,5830,6814
20240905,125700,20467654600,5840,5860,5860,5840,5089
20240905,125600,20437903190,5860,5860,5860,5840,2780
20240905,125500,20421632310,5850,5860,5860,5850,3328
20240905,125400,20402153090,5870,5860,5870,5840,2690
20240905,125300,20386403380,5870,5880,5880,5840,10858
20240905,125200,20322811800,5870,5870,5890,5870,1802
20240905,125100,20312216260,5870,5890,5890,5870,5252
20240905,125000,20281356700,5890,5900,5900,5880,5418
20240905,124900,20249421370,5900,5890,5900,5880,2733
20240905,124800,20233326550,5900,5920,5920,5890,4187
20240905,124700,20208620120,5920,5910,5930,5910,16428
20240905,124600,20111348620,5920,5880,5920,5870,21166
20240905,124500,19986506570,5870,5870,5870,5850,5471
20240905,124400,19954454520,5870,5880,5890,5860,4046
20240905,124300,19930667430,5870,5840,5880,5840,3177
20240905,124200,19912006880,5830,5840,5850,5830,1284
20240905,124100,19904513960,5840,5830,5850,5830,1616
20240905,124000,19895073600,5840,5830,5840,5820,4039
20240905,123900,19871533730,5830,5820,5850,5820,2053
20240905,123800,19859574250,5820,5840,5840,5820,4113
20240905,123700,19835587890,5850,5860,5860,5850,2750
20240905,123600,19819494560,5860,5850,5870,5840,2022
20240905,123500,19807651790,5840,5850,5850,5840,389
20240905,123400,19805377340,5860,5860,5880,5840,5060
20240905,123300,19775694450,5860,5830,5860,5830,2804
20240905,123200,19759291600,5850,5830,5860,5820,2789
20240905,123100,19743021340,5820,5820,5830,5810,1667
20240905,123000,19733323540,5820,5810,5820,5800,945
20240905,122900,19727836490,5800,5810,5810,5800,1013
20240905,122800,19721954480,5810,5840,5840,5800,4452
20240905,122700,19696100530,5830,5830,5830,5810,4411
20240905,122600,19670455250,5830,5850,5850,5820,2279
20240905,122500,19657156140,5850,5850,5860,5840,5920
20240905,122400,19622556840,5860,5870,5870,5840,3156
20240905,122300,19604097240,5870,5850,5870,5830,1436
20240905,122200,19595708570,5870,5910,5920,5830,24531
20240905,122100,19451228910,5910,5820,5920,5820,34122
20240905,122000,19249902010,5880,5810,5880,5800,4038
20240905,121900,19226300800,5800,5790,5810,5790,817
20240905,121800,19221563410,5790,5790,5790,5780,830
20240905,121700,19216759400,5780,5800,5800,5780,5211
20240905,121600,19186609250,5800,5790,5800,5790,1959
20240905,121500,19175253870,5790,5810,5810,5790,1285
20240905,121400,19167803860,5810,5800,5810,5800,867
20240905,121300,19162773200,5790,5800,5810,5790,4157
20240905,121200,19138664960,5800,5780,5800,5760,5393
20240905,121100,19107531250,5780,5820,5820,5770,17257
20240905,121000,19007511480,5820,5820,5830,5810,6805
20240905,120900,18967895800,5820,5830,5840,5820,4823
20240905,120800,18939810030,5830,5860,5860,5820,8007
20240905,120700,18893036920,5860,5870,5870,5850,4347
20240905,120600,18867560940,5870,5870,5880,5870,2619
20240905,120500,18852175000,5870,5880,5900,5850,4599
20240905,120400,18825171040,5850,5920,5930,5850,22810
20240905,120300,18690774860,5920,5930,5940,5900,28941
20240905,120200,18519425080,5930,5870,5940,5870,38176
20240905,120100,18293437200,5880,5820,5880,5810,9641
20240905,120000,18237020190,5820,5810,5820,5810,2641
20240905,115900,18221671460,5810,5820,5830,5810,1328
20240905,115800,18213942050,5820,5840,5840,5810,5380
20240905,115700,18182574450,5840,5830,5870,5830,3596
20240905,115600,18161570810,5870,5810,5870,5810,5575
20240905,115500,18128992750,5810,5830,5830,5810,2686
20240905,115400,18113369910,5820,5830,5870,5820,21845
20240905,115300,17985584640,5850,5790,5860,5780,22371
20240905,115200,17855250480,5780,5790,5790,5780,4723
20240905,115100,17827926280,5780,5790,5790,5770,3047
20240905,115000,17810302690,5770,5760,5800,5750,9506
20240905,114900,17755333380,5780,5790,5800,5740,15333
20240905,114800,17666887110,5790,5730,5790,5720,6653
20240905,114700,17628628440,5730,5720,5730,5720,3709
20240905,114600,17607408070,5720,5730,5730,5720,7207
20240905,114500,17566174270,5720,5760,5760,5720,34579
20240905,114400,17367681380,5760,5770,5770,5760,3121
20240905,114300,17349688230,5770,5760,5780,5750,3937
20240905,114200,17327017860,5760,5760,5760,5740,14842
20240905,114100,17241692500,5760,5770,5780,5760,2968
20240905,114000,17224578570,5780,5780,5790,5780,693
20240905,113900,17220571720,5800,5760,5800,5760,3766
20240905,113800,17198817140,5760,5770,5780,5760,1567
20240905,113700,17189783820,5770,5780,5790,5760,2127
20240905,113600,17177503790,5790,5780,5790,5750,8252
20240905,113500,17129934050,5780,5810,5810,5780,1529
20240905,113400,17121084400,5810,5790,5820,5780,7493
20240905,113300,17077596010,5780,5770,5780,5740,18395
20240905,113200,16971679130,5770,5790,5790,5750,15625
20240905,113100,16881593920,5790,5800,5820,5790,10019
20240905,113000,16823462440,5800,5810,5810,5760,30008
20240905,112900,16649845540,5810,5830,5840,5810,19076
20240905,112800,16538927730,5830,5830,5850,5820,11285
20240905,112700,16473132610,5840,5870,5880,5830,18106
20240905,112600,16367223600,5870,5890,5900,5860,5127
20240905,112500,16337096160,5890,5900,5900,5860,10039
20240905,112400,16278108130,5900,5870,5900,5870,6479
20240905,112300,16240009100,5880,5900,5900,5870,6719
20240905,112200,16200480900,5900,5880,5900,5860,10850
20240905,112100,16136694420,5890,5920,5920,5880,5700
20240905,112000,16103078970,5920,5920,5930,5890,14104
20240905,111900,16019690400,5920,5890,5950,5880,31659
20240905,111800,15832176280,5880,5840,5880,5820,19419
20240905,111700,15718749390,5850,5840,5860,5810,27406
20240905,111600,15559087100,5850,5840,5860,5840,9391
20240905,111500,15504184740,5850,5860,5880,5830,19370
20240905,111400,15390660680,5860,5910,5920,5830,46967
20240905,111300,15115013740,5910,5910,5930,5880,42971
20240905,111200,14861763100,5910,6000,6010,5910,36295
20240905,111100,14645967210,6010,6010,6020,5990,42622
20240905,111000,14390120620,6010,5980,6030,5960,35225
20240905,110900,14178706070,5970,5950,6030,5940,49908
20240905,110800,13879709630,5950,5990,6010,5910,50978
20240905,110700,13576785210,5990,5960,6050,5950,44204
20240905,110600,13311671670,5950,6060,6080,5950,85834
20240905,110500,12795755740,6060,6030,6070,6020,28338
20240905,110400,12624517180,6040,6090,6100,6010,61874
20240905,110300,12250840110,6090,6040,6100,6030,74728
20240905,110200,11797383540,6030,6080,6120,6030,144790
20240905,110100,10916959610,6090,6090,6090,6040,91391
20240905,110000,10362014430,6080,5970,6100,5960,260862
20240905,105900,8782436480,5980,5890,5990,5880,159322
20240905,105800,7833584480,5900,5820,5900,5800,44233
20240905,105700,7574909770,5820,5850,5860,5820,34087
20240905,105600,7375822340,5850,5870,5880,5810,56647
20240905,105500,7045117300,5860,5890,5930,5840,93172
20240905,105400,6495891240,5890,5820,5920,5820,138625
20240905,105300,5680470580,5820,5850,5860,5770,89680
20240905,105200,5158092770,5850,5830,5870,5730,134753
20240905,105100,4370734790,5850,5650,5850,5640,108090
20240905,105000,3750305390,5660,5660,5660,5650,1441
20240905,104900,3742151460,5660,5650,5660,5640,4790
20240905,104800,3715091370,5650,5630,5650,5630,1101
20240905,104700,3708888190,5630,5640,5640,5630,2837
20240905,104600,3692900480,5640,5670,5670,5640,16907
20240905,104500,3597354950,5670,5640,5670,5610,26403
20240905,104400,3448539640,5640,5610,5650,5610,9655
20240905,104300,3394167500,5610,5600,5620,5600,3376
20240905,104200,3375196870,5600,5580,5610,5580,2482
20240905,104100,3361315410,5580,5610,5630,5570,3556
20240905,104000,3341397380,5570,5570,5610,5570,3481
20240905,103900,3321931410,5570,5580,5590,5560,3386
20240905,103800,3303063020,5580,5580,5590,5580,828
20240905,103700,3298441030,5580,5580,5580,5570,1389
20240905,103600,3290693340,5570,5570,5580,5560,2696
20240905,103500,3275689530,5570,5580,5580,5560,941
20240905,103400,3270450520,5580,5590,5590,5570,1055
20240905,103300,3264570080,5590,5570,5590,5560,448
20240905,103200,3262075750,5570,5550,5590,5550,10494
20240905,103100,3203821330,5550,5560,5560,5550,8413
20240905,103000,3157114730,5560,5560,5570,5550,5679
20240905,102900,3125540990,5560,5560,5560,5550,2609
20240905,102800,3111051020,5560,5560,5570,5560,4497
20240905,102700,3086047680,5560,5560,5570,5560,7364
20240905,102600,3045102900,5560,5570,5570,5560,4581
20240905,102500,3019619410,5570,5580,5580,5560,12907
20240905,102400,2947732180,5580,5590,5600,5580,2607
20240905,102300,2933167000,5580,5580,5600,5580,365
20240905,102200,2931124140,5600,5590,5600,5580,203
20240905,102100,2929990430,5610,5610,5610,5580,6701
20240905,102000,2892575570,5620,5600,5620,5600,1006
20240905,101900,2886935970,5600,5580,5600,5570,2746
20240905,101800,2871613330,5580,5600,5600,5580,8215
20240905,101700,2825723590,5620,5610,5620,5600,3384
20240905,101600,2806762210,5620,5620,5620,5620,20
20240905,101500,2806649810,5620,5620,5620,5600,1671
20240905,101400,2797271950,5610,5620,5620,5610,512
20240905,101300,2794394630,5620,5620,5630,5600,1021
20240905,101200,2788658100,5630,5580,5660,5570,7890
20240905,101100,2744320370,5580,5600,5600,5570,26956
20240905,101000,2593747810,5600,5610,5610,5600,1185
20240905,100900,2587110140,5610,5600,5610,5600,2286
20240905,100800,2574298880,5600,5620,5620,5600,9589
20240905,100700,2520543830,5610,5620,5630,5600,6781
20240905,100600,2482488680,5640,5630,5640,5620,4045
20240905,100500,2459734330,5620,5620,5620,5610,2347
20240905,100400,2446545690,5610,5620,5620,5610,5737
20240905,100300,2414359120,5620,5610,5620,5600,7196
20240905,100200,2373987690,5620,5620,5630,5610,7676
20240905,100100,2330847820,5620,5640,5640,5620,5417
20240905,100000,2300342890,5630,5640,5650,5630,3026
20240905,095900,2283265220,5640,5640,5640,5630,1053
20240905,095800,2277326750,5640,5630,5640,5630,1219
20240905,095700,2270460510,5630,5640,5640,5630,4026
20240905,095600,2247791660,5630,5650,5650,5630,4874
20240905,095500,2220318110,5650,5660,5660,5650,1760
20240905,095400,2210374080,5660,5670,5670,5650,3210
20240905,095300,2192210960,5660,5680,5680,5660,460
20240905,095200,2189603070,5680,5670,5680,5660,1828
20240905,095100,2179254780,5660,5690,5700,5660,5067
20240905,095000,2150485540,5700,5700,5700,5700,2239
20240905,094900,2137723240,5700,5700,5720,5700,4131
20240905,094800,2114158290,5710,5700,5720,5700,2711
20240905,094700,2098680330,5700,5700,5700,5690,2301
20240905,094600,2085566440,5710,5710,5710,5700,2380
20240905,094500,2071992050,5710,5730,5730,5710,3920
20240905,094400,2049580220,5730,5710,5730,5710,3452
20240905,094300,2029835330,5710,5720,5720,5690,4652
20240905,094200,2003304420,5720,5700,5730,5700,5105
20240905,094100,1974108550,5710,5720,5730,5700,9218
20240905,094000,1921427230,5720,5680,5720,5680,16744
20240905,093900,1825947600,5670,5660,5680,5660,1355
20240905,093800,1818252500,5680,5660,5680,5660,4729
20240905,093700,1791444190,5660,5640,5660,5630,2176
20240905,093600,1779168840,5640,5670,5670,5630,7704
20240905,093500,1735723640,5660,5670,5670,5660,4386
20240905,093400,1710897450,5690,5690,5690,5660,11012
20240905,093300,1648290070,5690,5690,5700,5690,1825
20240905,093200,1637905520,5690,5710,5710,5690,2618
20240905,093100,1622986550,5700,5690,5700,5680,8069
20240905,093000,1577039430,5690,5670,5690,5670,698
20240905,092900,1573073690,5670,5690,5700,5670,7300
20240905,092800,1531577870,5680,5700,5710,5680,10792
20240905,092700,1470030520,5700,5680,5710,5670,7417
20240905,092600,1427820370,5680,5660,5680,5660,3069
20240905,092500,1410406350,5660,5630,5660,5630,3682
20240905,092400,1389637420,5630,5630,5650,5620,4141
20240905,092300,1366297340,5610,5600,5640,5590,11177
20240905,092200,1303627560,5600,5620,5620,5590,3317
20240905,092100,1285035610,5610,5620,5620,5600,10779
20240905,092000,1224608710,5620,5630,5630,5610,9237
20240905,091900,1172696270,5630,5630,5660,5620,6526
20240905,091800,1135956110,5630,5640,5650,5630,7152
20240905,091700,1095659540,5640,5680,5680,5640,7943
20240905,091600,1050780120,5650,5680,5680,5650,6774
20240905,091500,1012426480,5680,5670,5690,5670,7834
20240905,091400,967949400,5670,5680,5690,5660,5766
20240905,091300,935251350,5680,5700,5700,5670,5554
20240905,091200,903714340,5700,5670,5710,5660,14217
20240905,091100,822880730,5680,5660,5680,5630,3269
20240905,091000,804380960,5640,5620,5670,5620,3237
20240905,090900,786116270,5620,5670,5680,5620,21030
20240905,090800,667596290,5670,5680,5690,5660,3955
20240905,090700,645147550,5690,5650,5690,5640,3024
20240905,090600,628046960,5650,5710,5710,5650,14497
20240905,090500,545648500,5720,5730,5730,5700,10158
20240905,090400,487634490,5730,5710,5740,5700,13248
20240905,090300,411809360,5710,5680,5710,5670,8810
20240905,090200,361699130,5680,5710,5710,5670,18357
20240905,090100,257331440,5700,5710,5750,5690,17190
20240905,090000,158848090,5700,5650,5720,5650,27775