KissMeData/141080/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,201900,33841790700,83900,83900,83900,83900,5204
20240911,201800,33841790700,83900,83900,83900,83900,0
20240911,201700,33841790700,83900,83900,83900,83900,0
20240911,201600,33841790700,83900,83900,83900,83900,0
20240911,201500,33841790700,83900,83900,83900,83900,0
20240911,201400,33841790700,83900,83900,83900,83900,0
20240911,201300,33841790700,83900,83900,83900,83900,0
20240911,201200,33841790700,83900,83900,83900,83900,0
20240911,201100,33841790700,83900,83900,83900,83900,0
20240911,201000,33841790700,83900,83900,83900,83900,0
20240911,200900,33841790700,83900,83900,83900,83900,0
20240911,200800,33841790700,83900,83900,83900,83900,0
20240911,200700,33841790700,83900,83900,83900,83900,0
20240911,200600,33841790700,83900,83900,83900,83900,0
20240911,200500,33841790700,83900,83900,83900,83900,0
20240911,200400,33841790700,83900,83900,83900,83900,0
20240911,200300,33841790700,83900,83900,83900,83900,0
20240911,200200,33841790700,83900,83900,83900,83900,0
20240911,200100,33841790700,83900,83900,83900,83900,0
20240911,200000,33841790700,83900,83900,83900,83900,0
20240911,195900,33841790700,83900,83900,83900,83900,0
20240911,195800,33841790700,83900,83900,83900,83900,0
20240911,195700,33841790700,83900,83900,83900,83900,0
20240911,195600,33841790700,83900,83900,83900,83900,0
20240911,195500,33841790700,83900,83900,83900,83900,0
20240911,195400,33841790700,83900,83900,83900,83900,0
20240911,195300,33841790700,83900,83900,83900,83900,0
20240911,195200,33841790700,83900,83900,83900,83900,0
20240911,195100,33841790700,83900,83900,83900,83900,0
20240911,195000,33841790700,83900,83900,83900,83900,0
20240911,194900,33841790700,83900,83900,83900,83900,5204
20240911,194800,33841790700,83900,83900,83900,83900,0
20240911,194700,33841790700,83900,83900,83900,83900,0
20240911,194600,33841790700,83900,83900,83900,83900,0
20240911,194500,33841790700,83900,83900,83900,83900,0
20240911,194400,33841790700,83900,83900,83900,83900,0
20240911,194300,33841790700,83900,83900,83900,83900,0
20240911,194200,33841790700,83900,83900,83900,83900,0
20240911,194100,33841790700,83900,83900,83900,83900,0
20240911,194000,33841790700,83900,83900,83900,83900,0
20240911,193900,33841790700,83900,83900,83900,83900,0
20240911,193800,33841790700,83900,83900,83900,83900,0
20240911,193700,33841790700,83900,83900,83900,83900,0
20240911,193600,33841790700,83900,83900,83900,83900,0
20240911,193500,33841790700,83900,83900,83900,83900,0
20240911,193400,33841790700,83900,83900,83900,83900,0
20240911,193300,33841790700,83900,83900,83900,83900,0
20240911,193200,33841790700,83900,83900,83900,83900,0
20240911,193100,33841790700,83900,83900,83900,83900,0
20240911,193000,33841790700,83900,83900,83900,83900,0
20240911,192900,33841790700,83900,83900,83900,83900,0
20240911,192800,33841790700,83900,83900,83900,83900,0
20240911,192700,33841790700,83900,83900,83900,83900,0
20240911,192600,33841790700,83900,83900,83900,83900,0
20240911,192500,33841790700,83900,83900,83900,83900,0
20240911,192400,33841790700,83900,83900,83900,83900,0
20240911,192300,33841790700,83900,83900,83900,83900,0
20240911,192200,33841790700,83900,83900,83900,83900,0
20240911,192100,33841790700,83900,83900,83900,83900,0
20240911,192000,33841790700,83900,83900,83900,83900,0
20240911,191900,33841790700,83900,83900,83900,83900,5204
20240911,191800,33841790700,83900,83900,83900,83900,0
20240911,191700,33841790700,83900,83900,83900,83900,0
20240911,191600,33841790700,83900,83900,83900,83900,0
20240911,191500,33841790700,83900,83900,83900,83900,0
20240911,191400,33841790700,83900,83900,83900,83900,0
20240911,191300,33841790700,83900,83900,83900,83900,0
20240911,191200,33841790700,83900,83900,83900,83900,0
20240911,191100,33841790700,83900,83900,83900,83900,0
20240911,191000,33841790700,83900,83900,83900,83900,0
20240911,190900,33841790700,83900,83900,83900,83900,0
20240911,190800,33841790700,83900,83900,83900,83900,0
20240911,190700,33841790700,83900,83900,83900,83900,0
20240911,190600,33841790700,83900,83900,83900,83900,0
20240911,190500,33841790700,83900,83900,83900,83900,0
20240911,190400,33841790700,83900,83900,83900,83900,0
20240911,190300,33841790700,83900,83900,83900,83900,0
20240911,190200,33841790700,83900,83900,83900,83900,0
20240911,190100,33841790700,83900,83900,83900,83900,0
20240911,190000,33841790700,83900,83900,83900,83900,0
20240911,185900,33841790700,83900,83900,83900,83900,0
20240911,185800,33841790700,83900,83900,83900,83900,0
20240911,185700,33841790700,83900,83900,83900,83900,0
20240911,185600,33841790700,83900,83900,83900,83900,0
20240911,185500,33841790700,83900,83900,83900,83900,0
20240911,185400,33841790700,83900,83900,83900,83900,0
20240911,185300,33841790700,83900,83900,83900,83900,0
20240911,185200,33841790700,83900,83900,83900,83900,0
20240911,185100,33841790700,83900,83900,83900,83900,0
20240911,185000,33841790700,83900,83900,83900,83900,0
20240911,184900,33841790700,83900,83900,83900,83900,5204
20240911,184800,33841790700,83900,83900,83900,83900,0
20240911,184700,33841790700,83900,83900,83900,83900,0
20240911,184600,33841790700,83900,83900,83900,83900,0
20240911,184500,33841790700,83900,83900,83900,83900,0
20240911,184400,33841790700,83900,83900,83900,83900,0
20240911,184300,33841790700,83900,83900,83900,83900,0
20240911,184200,33841790700,83900,83900,83900,83900,0
20240911,184100,33841790700,83900,83900,83900,83900,0
20240911,184000,33841790700,83900,83900,83900,83900,0
20240911,183900,33841790700,83900,83900,83900,83900,0
20240911,183800,33841790700,83900,83900,83900,83900,0
20240911,183700,33841790700,83900,83900,83900,83900,0
20240911,183600,33841790700,83900,83900,83900,83900,0
20240911,183500,33841790700,83900,83900,83900,83900,0
20240911,183400,33841790700,83900,83900,83900,83900,0
20240911,183300,33841790700,83900,83900,83900,83900,0
20240911,183200,33841790700,83900,83900,83900,83900,0
20240911,183100,33841790700,83900,83900,83900,83900,0
20240911,183000,33841790700,83900,83900,83900,83900,0
20240911,182900,33841790700,83900,83900,83900,83900,0
20240911,182800,33841790700,83900,83900,83900,83900,0
20240911,182700,33841790700,83900,83900,83900,83900,0
20240911,182600,33841790700,83900,83900,83900,83900,0
20240911,182500,33841790700,83900,83900,83900,83900,0
20240911,182400,33841790700,83900,83900,83900,83900,0
20240911,182300,33841790700,83900,83900,83900,83900,0
20240911,182200,33841790700,83900,83900,83900,83900,0
20240911,182100,33841790700,83900,83900,83900,83900,0
20240911,182000,33841790700,83900,83900,83900,83900,0
20240911,181900,33841790700,83900,83900,83900,83900,5204
20240911,181800,33841790700,83900,83900,83900,83900,0
20240911,181700,33841790700,83900,83900,83900,83900,0
20240911,181600,33841790700,83900,83900,83900,83900,0
20240911,181500,33841790700,83900,83900,83900,83900,0
20240911,181400,33841790700,83900,83900,83900,83900,0
20240911,181300,33841790700,83900,83900,83900,83900,0
20240911,181200,33841790700,83900,83900,83900,83900,0
20240911,181100,33841790700,83900,83900,83900,83900,0
20240911,181000,33841790700,83900,83900,83900,83900,0
20240911,180900,33841790700,83900,83900,83900,83900,0
20240911,180800,33841790700,83900,83900,83900,83900,0
20240911,180700,33841790700,83900,83900,83900,83900,0
20240911,180600,33841790700,83900,83900,83900,83900,0
20240911,180500,33841790700,83900,83900,83900,83900,0
20240911,180400,33841790700,83900,83900,83900,83900,0
20240911,180300,33841790700,83900,83900,83900,83900,0
20240911,180200,33841790700,83900,83900,83900,83900,0
20240911,180100,33841790700,83900,83900,83900,83900,0
20240911,180000,33841790700,83900,83900,83900,83900,0
20240911,175900,33841790700,83900,83900,83900,83900,0
20240911,175800,33841790700,83900,83900,83900,83900,0
20240911,175700,33841790700,83900,83900,83900,83900,0
20240911,175600,33841790700,83900,83900,83900,83900,0
20240911,175500,33841790700,83900,83900,83900,83900,0
20240911,175400,33841790700,83900,83900,83900,83900,0
20240911,175300,33841790700,83900,83900,83900,83900,0
20240911,175200,33841790700,83900,83900,83900,83900,0
20240911,175100,33841790700,83900,83900,83900,83900,0
20240911,175000,33841790700,83900,83900,83900,83900,0
20240911,174900,33841790700,83900,83900,83900,83900,5204
20240911,174800,33841790700,83900,83900,83900,83900,0
20240911,174700,33841790700,83900,83900,83900,83900,0
20240911,174600,33841790700,83900,83900,83900,83900,0
20240911,174500,33841790700,83900,83900,83900,83900,0
20240911,174400,33841790700,83900,83900,83900,83900,0
20240911,174300,33841790700,83900,83900,83900,83900,0
20240911,174200,33841790700,83900,83900,83900,83900,0
20240911,174100,33841790700,83900,83900,83900,83900,0
20240911,174000,33841790700,83900,83900,83900,83900,0
20240911,173900,33841790700,83900,83900,83900,83900,0
20240911,173800,33841790700,83900,83900,83900,83900,0
20240911,173700,33841790700,83900,83900,83900,83900,0
20240911,173600,33841790700,83900,83900,83900,83900,0
20240911,173500,33841790700,83900,83900,83900,83900,0
20240911,173400,33841790700,83900,83900,83900,83900,0
20240911,173300,33841790700,83900,83900,83900,83900,0
20240911,173200,33841790700,83900,83900,83900,83900,0
20240911,173100,33841790700,83900,83900,83900,83900,0
20240911,173000,33841790700,83900,83900,83900,83900,0
20240911,172900,33841790700,83900,83900,83900,83900,0
20240911,172800,33841790700,83900,83900,83900,83900,0
20240911,172700,33841790700,83900,83900,83900,83900,0
20240911,172600,33841790700,83900,83900,83900,83900,0
20240911,172500,33841790700,83900,83900,83900,83900,0
20240911,172400,33841790700,83900,83900,83900,83900,0
20240911,172300,33841790700,83900,83900,83900,83900,0
20240911,172200,33841790700,83900,83900,83900,83900,0
20240911,172100,33841790700,83900,83900,83900,83900,0
20240911,172000,33841790700,83900,83900,83900,83900,0
20240911,171900,33841790700,83900,83900,83900,83900,5204
20240911,171800,33841790700,83900,83900,83900,83900,0
20240911,171700,33841790700,83900,83900,83900,83900,0
20240911,171600,33841790700,83900,83900,83900,83900,0
20240911,171500,33841790700,83900,83900,83900,83900,0
20240911,171400,33841790700,83900,83900,83900,83900,0
20240911,171300,33841790700,83900,83900,83900,83900,0
20240911,171200,33841790700,83900,83900,83900,83900,0
20240911,171100,33841790700,83900,83900,83900,83900,0
20240911,171000,33841790700,83900,83900,83900,83900,0
20240911,170900,33841790700,83900,83900,83900,83900,0
20240911,170800,33841790700,83900,83900,83900,83900,0
20240911,170700,33841790700,83900,83900,83900,83900,0
20240911,170600,33841790700,83900,83900,83900,83900,0
20240911,170500,33841790700,83900,83900,83900,83900,0
20240911,170400,33841790700,83900,83900,83900,83900,0
20240911,170300,33841790700,83900,83900,83900,83900,0
20240911,170200,33841790700,83900,83900,83900,83900,0
20240911,170100,33841790700,83900,83900,83900,83900,0
20240911,170000,33841790700,83900,83900,83900,83900,0
20240911,165900,33841790700,83900,83900,83900,83900,0
20240911,165800,33841790700,83900,83900,83900,83900,0
20240911,165700,33841790700,83900,83900,83900,83900,0
20240911,165600,33841790700,83900,83900,83900,83900,0
20240911,165500,33841790700,83900,83900,83900,83900,0
20240911,165400,33841790700,83900,83900,83900,83900,0
20240911,165300,33841790700,83900,83900,83900,83900,0
20240911,165200,33841790700,83900,83900,83900,83900,0
20240911,165100,33841790700,83900,83900,83900,83900,0
20240911,165000,33841790700,83900,83900,83900,83900,0
20240911,164900,33841790700,83900,83900,83900,83900,5204
20240911,164800,33841790700,83900,83900,83900,83900,0
20240911,164700,33841790700,83900,83900,83900,83900,0
20240911,164600,33841790700,83900,83900,83900,83900,0
20240911,164500,33841790700,83900,83900,83900,83900,0
20240911,164400,33841790700,83900,83900,83900,83900,0
20240911,164300,33841790700,83900,83900,83900,83900,0
20240911,164200,33841790700,83900,83900,83900,83900,0
20240911,164100,33841790700,83900,83900,83900,83900,0
20240911,164000,33841790700,83900,83900,83900,83900,0
20240911,163900,33841790700,83900,83900,83900,83900,0
20240911,163800,33841790700,83900,83900,83900,83900,0
20240911,163700,33841790700,83900,83900,83900,83900,0
20240911,163600,33841790700,83900,83900,83900,83900,0
20240911,163500,33841790700,83900,83900,83900,83900,0
20240911,163400,33841790700,83900,83900,83900,83900,0
20240911,163300,33841790700,83900,83900,83900,83900,0
20240911,163200,33841790700,83900,83900,83900,83900,0
20240911,163100,33841790700,83900,83900,83900,83900,0
20240911,163000,33841790700,83900,83900,83900,83900,0
20240911,162900,33841790700,83900,83900,83900,83900,0
20240911,162800,33841790700,83900,83900,83900,83900,0
20240911,162700,33841790700,83900,83900,83900,83900,0
20240911,162600,33841790700,83900,83900,83900,83900,0
20240911,162500,33841790700,83900,83900,83900,83900,0
20240911,162400,33841790700,83900,83900,83900,83900,0
20240911,162300,33841790700,83900,83900,83900,83900,0
20240911,162200,33841790700,83900,83900,83900,83900,0
20240911,162100,33841790700,83900,83900,83900,83900,0
20240911,162000,33841790700,83900,83900,83900,83900,0
20240911,161900,33841790700,83900,83900,83900,83900,5204
20240911,161800,33841790700,83900,83900,83900,83900,0
20240911,161700,33841790700,83900,83900,83900,83900,0
20240911,161600,33841790700,83900,83900,83900,83900,0
20240911,161500,33841790700,83900,83900,83900,83900,0
20240911,161400,33841790700,83900,83900,83900,83900,0
20240911,161300,33841790700,83900,83900,83900,83900,0
20240911,161200,33841790700,83900,83900,83900,83900,0
20240911,161100,33841790700,83900,83900,83900,83900,0
20240911,161000,33841790700,83900,83900,83900,83900,0
20240911,160900,33841790700,83900,83900,83900,83900,0
20240911,160800,33841790700,83900,83900,83900,83900,0
20240911,160700,33841790700,83900,83900,83900,83900,0
20240911,160600,33841790700,83900,83900,83900,83900,0
20240911,160500,33841790700,83900,83900,83900,83900,0
20240911,160400,33841790700,83900,83900,83900,83900,0
20240911,160300,33841790700,83900,83900,83900,83900,0
20240911,160200,33841790700,83900,83900,83900,83900,0
20240911,160100,33841790700,83900,83900,83900,83900,0
20240911,160000,33841790700,83900,83900,83900,83900,0
20240911,155900,33841790700,83900,83900,83900,83900,0
20240911,155800,33841790700,83900,83900,83900,83900,0
20240911,155700,33841790700,83900,83900,83900,83900,0
20240911,155600,33841790700,83900,83900,83900,83900,0
20240911,155500,33841790700,83900,83900,83900,83900,0
20240911,155400,33841790700,83900,83900,83900,83900,0
20240911,155300,33841790700,83900,83900,83900,83900,0
20240911,155200,33841790700,83900,83900,83900,83900,0
20240911,155100,33841790700,83900,83900,83900,83900,0
20240911,155000,33841790700,83900,83900,83900,83900,0
20240911,154900,33841790700,83900,83900,83900,83900,5204
20240911,154800,33841790700,83900,83900,83900,83900,0
20240911,154700,33841790700,83900,83900,83900,83900,0
20240911,154600,33841790700,83900,83900,83900,83900,0
20240911,154500,33841790700,83900,83900,83900,83900,0
20240911,154400,33841790700,83900,83900,83900,83900,0
20240911,154300,33841790700,83900,83900,83900,83900,0
20240911,154200,33841790700,83900,83900,83900,83900,0
20240911,154100,33841790700,83900,83900,83900,83900,0
20240911,154000,33841790700,83900,83900,83900,83900,0
20240911,153900,33841790700,83900,83900,83900,83900,0
20240911,153800,33841790700,83900,83900,83900,83900,0
20240911,153700,33841790700,83900,83900,83900,83900,0
20240911,153600,33841790700,83900,83900,83900,83900,0
20240911,153500,33841790700,83900,83900,83900,83900,0
20240911,153400,33841790700,83900,83900,83900,83900,0
20240911,153300,33841790700,83900,83900,83900,83900,0
20240911,153200,33841790700,83900,83900,83900,83900,0
20240911,153100,33841790700,83900,83900,83900,83900,0
20240911,153000,33841790700,83900,83900,83900,83900,5204
20240911,152900,33405175100,83900,83900,83900,83900,0
20240911,152800,33405175100,83900,83900,83900,83900,0
20240911,152700,33405175100,83900,83900,83900,83900,0
20240911,152600,33405175100,83900,83900,83900,83900,0
20240911,152500,33405175100,83900,83900,83900,83900,0
20240911,152400,33405175100,83900,83900,83900,83900,0
20240911,152300,33405175100,83900,83900,83900,83900,0
20240911,152200,33405175100,83900,83900,83900,83900,0
20240911,152100,33405175100,83900,83900,83900,83900,0
20240911,152000,33405175100,83900,83900,83900,83900,0
20240911,151900,33405175100,83900,83900,84100,83800,1636
20240911,151800,33267777700,84000,83700,84000,83700,2014
20240911,151700,33098921000,83700,83700,83800,83700,828
20240911,151600,33029567700,83800,83800,83800,83700,814
20240911,151500,32961413500,83700,83600,83800,83600,992
20240911,151400,32878378400,83600,83700,83800,83600,951
20240911,151300,32798795100,83700,83800,83800,83700,448
20240911,151200,32761287400,83800,83700,83800,83700,611
20240911,151100,32710130400,83700,83700,83800,83700,583
20240911,151000,32661313600,83700,83700,83800,83700,550
20240911,150900,32615269300,83700,83600,83800,83500,2122
20240911,150800,32437863400,83600,83600,83700,83500,1058
20240911,150700,32349434700,83600,83500,83700,83500,1402
20240911,150600,32232222200,83500,83600,83600,83500,525
20240911,150500,32188342100,83600,83500,83600,83500,541
20240911,150400,32143144800,83600,83600,83600,83500,448
20240911,150300,32105718900,83500,83700,83700,83500,830
20240911,150200,32036371900,83700,83700,83700,83600,626
20240911,150100,31983999500,83700,83600,83700,83500,989
20240911,150000,31901320500,83600,83500,83600,83500,1142
20240911,145900,31805947500,83500,83600,83700,83500,405
20240911,145800,31772099100,83700,83600,83700,83400,1189
20240911,145700,31672755800,83600,83600,83700,83600,545
20240911,145600,31627179500,83600,83600,83700,83600,718
20240911,145500,31567152600,83600,83700,83700,83400,1835
20240911,145400,31413863700,83800,83700,83800,83600,561
20240911,145300,31366911300,83700,83600,83800,83600,630
20240911,145200,31314187800,83500,83600,83700,83500,2024
20240911,145100,31145022200,83600,83600,83700,83600,315
20240911,145000,31118669900,83600,83700,83700,83600,472
20240911,144900,31079191600,83600,83700,83800,83600,672
20240911,144800,31022940200,83800,83800,83800,83700,630
20240911,144700,30970159400,83800,83700,83800,83700,560
20240911,144600,30923268300,83800,83600,83800,83600,708
20240911,144500,30864036700,83600,83600,83700,83500,1516
20240911,144400,30737281100,83700,83700,83800,83500,803
20240911,144300,30670101300,83700,83700,83800,83700,888
20240911,144200,30595745000,83700,83600,83700,83500,810
20240911,144100,30528024800,83500,83700,83800,83500,1235
20240911,144000,30424728100,83700,83500,83800,83500,1011
20240911,143900,30340181200,83500,83600,83700,83500,1222
20240911,143800,30238076100,83600,83700,83800,83600,641
20240911,143700,30184428800,83800,83800,83900,83700,622
20240911,143600,30132327800,83900,84000,84100,83800,1142
20240911,143500,30036435000,84100,84000,84200,84000,1114
20240911,143400,29942791600,84000,83900,84000,83900,978
20240911,143300,29860707900,83800,83800,83900,83800,1525
20240911,143200,29732895400,83700,83600,83900,83500,1693
20240911,143100,29591274400,83600,83400,83600,83400,834
20240911,143000,29521646200,83500,83300,83600,83300,1173
20240911,142900,29423763400,83400,83600,83700,83300,4031
20240911,142800,29087267000,83600,83800,83800,83500,1027
20240911,142700,29001363000,83800,83600,83800,83400,2384
20240911,142600,28802018100,83600,83600,83600,83400,1079
20240911,142500,28711883900,83600,83300,83600,83300,881
20240911,142400,28638382900,83300,83600,83600,83300,5151
20240911,142300,28209027100,83600,83700,83700,83500,1146
20240911,142200,28113251900,83500,83600,83700,83500,4485
20240911,142100,27738596500,83600,83800,83800,83600,988
20240911,142000,27655975000,83800,83800,83900,83700,326
20240911,141900,27628646500,83800,83800,83900,83600,1455
20240911,141800,27506836600,83800,83800,83900,83700,220
20240911,141700,27488396500,83800,83800,83900,83700,489
20240911,141600,27447415200,83800,83900,84000,83800,459
20240911,141500,27408929500,83900,83900,84000,83900,394
20240911,141400,27375864200,83900,84000,84100,83900,392
20240911,141300,27342960900,84000,84000,84100,84000,851
20240911,141200,27271468400,84100,84100,84100,84000,701
20240911,141100,27212559400,84000,84100,84200,84000,472
20240911,141000,27172872300,84100,84000,84100,83900,530
20240911,140900,27128351200,83900,84100,84100,83900,410
20240911,140800,27093914900,84000,84100,84100,83900,217
20240911,140700,27075681800,84000,84100,84200,83900,541
20240911,140600,27030190200,84000,84300,84300,84000,683
20240911,140500,26972706700,84200,84100,84300,84100,600
20240911,140400,26922172200,84100,83900,84200,83900,848
20240911,140300,26850931100,83900,83900,84000,83900,742
20240911,140200,26788676000,83800,83900,83900,83800,350
20240911,140100,26759342900,83800,83900,84000,83800,447
20240911,140000,26721849600,83900,84000,84100,83900,580
20240911,135900,26673142100,83900,83800,84000,83800,366
20240911,135800,26642429900,83800,83900,83900,83700,675
20240911,135700,26585861100,83900,83900,84000,83800,567
20240911,135600,26538294800,83800,83800,83900,83700,678
20240911,135500,26481456300,83800,83800,83900,83700,304
20240911,135400,26455980000,83800,83800,83800,83700,660
20240911,135300,26400709700,83800,83500,83800,83500,743
20240911,135200,26338539800,83600,83400,83600,83400,436
20240911,135100,26302114100,83400,83600,83600,83400,434
20240911,135000,26265885200,83600,83500,83600,83400,525
20240911,134900,26222048500,83600,83500,83600,83500,183
20240911,134800,26206757400,83500,83500,83600,83500,357
20240911,134700,26176941100,83500,83600,83600,83500,340
20240911,134600,26148539300,83600,83700,83800,83600,618
20240911,134500,26096810600,83700,83800,83800,83700,408
20240911,134400,26062644200,83800,83600,83900,83600,623
20240911,134300,26010493200,83600,83200,83600,83200,2821
20240911,134200,25775335700,83300,83500,83500,83200,1108
20240911,134100,25682994300,83400,83500,83500,83200,1742
20240911,134000,25537847200,83400,83400,83500,83300,997
20240911,133900,25454677300,83400,83300,83500,83300,1281
20240911,133800,25347866200,83400,83600,83600,83300,2168
20240911,133700,25167077200,83500,83400,83600,83300,2167
20240911,133600,24986090000,83500,83700,83700,83400,4549
20240911,133500,24606054000,83700,83700,83900,83600,1575
20240911,133400,24474144600,83700,83900,84000,83700,2251
20240911,133300,24285525600,84000,84000,84000,83900,812
20240911,133200,24217386200,83900,84000,84000,83900,343
20240911,133100,24188599900,84000,84100,84100,83900,695
20240911,133000,24130273000,84100,84000,84100,83800,8739
20240911,132900,23396476700,84000,84200,84200,84000,3947
20240911,132800,23064486600,84300,84300,84400,84200,914
20240911,132700,22987509200,84300,84300,84500,84200,1611
20240911,132600,22851681400,84400,84400,84500,84300,252
20240911,132500,22830409000,84400,84300,84500,84200,835
20240911,132400,22760003200,84200,84300,84300,84200,813
20240911,132300,22691506800,84300,84500,84500,84200,5978
20240911,132200,22187553100,84500,84600,84600,84400,3934
20240911,132100,21855003600,84600,84800,84800,84600,1294
20240911,132000,21745419400,84800,84900,85000,84700,3655
20240911,131900,21435372300,84900,85000,85000,84900,187
20240911,131800,21419487200,84900,85000,85000,84900,384
20240911,131700,21386864000,85000,85100,85100,84900,1152
20240911,131600,21288955500,85100,85000,85100,85000,242
20240911,131500,21268370500,85100,85100,85200,85000,100
20240911,131400,21259860200,85100,84900,85200,84900,1122
20240911,131300,21164463300,84900,84900,85000,84900,163
20240911,131200,21150616300,84900,84900,85000,84900,144
20240911,131100,21138384000,84900,85000,85000,84900,422
20240911,131000,21102547000,85000,85000,85100,84900,195
20240911,130900,21085970500,84900,85000,85100,84900,198
20240911,130800,21069137200,85100,85000,85100,84900,133
20240911,130700,21057835300,85000,85000,85100,84900,582
20240911,130600,21008359600,85000,85000,85100,85000,119
20240911,130500,20998243900,85000,85200,85200,85000,751
20240911,130400,20934398700,85100,85300,85300,85100,337
20240911,130300,20905700400,85300,85300,85300,85200,222
20240911,130200,20886783300,85200,85200,85300,85100,378
20240911,130100,20854578400,85200,85200,85200,85000,3312
20240911,130000,20572917100,85100,85100,85200,85100,288
20240911,125900,20548396100,85200,85200,85300,85200,146
20240911,125800,20535954200,85300,85200,85300,85200,225
20240911,125700,20516781100,85300,85200,85300,85100,248
20240911,125600,20495652000,85200,85200,85200,85100,168
20240911,125500,20481343800,85200,85200,85300,85200,244
20240911,125400,20460549700,85200,85400,85400,85200,93
20240911,125300,20452612300,85400,85400,85400,85300,318
20240911,125200,20425478700,85400,85300,85400,85300,150
20240911,125100,20412674000,85400,85400,85500,85300,192
20240911,125000,20396268400,85400,85400,85500,85300,224
20240911,124900,20377148400,85300,85400,85500,85300,662
20240911,124800,20320618200,85300,85300,85400,85300,130
20240911,124700,20309525500,85300,85300,85400,85300,167
20240911,124600,20295280300,85200,85200,85300,85100,231
20240911,124500,20275605500,85100,85100,85200,85100,159
20240911,124400,20262068600,85100,85100,85200,85100,161
20240911,124300,20248360900,85100,85100,85200,85100,394
20240911,124200,20214814100,85100,85200,85200,85100,125
20240911,124100,20204173500,85200,85200,85200,85100,94
20240911,124000,20196170300,85200,85200,85200,85000,178
20240911,123900,20181015900,85100,85000,85200,85000,258
20240911,123800,20159054100,85000,85000,85100,85000,130
20240911,123700,20147998900,85200,85200,85200,85000,489
20240911,123600,20106364500,85100,85100,85200,85100,203
20240911,123500,20089086000,85200,85200,85200,85100,104
20240911,123400,20080231100,85100,85200,85200,85100,380
20240911,123300,20047892500,85200,85200,85200,85000,821
20240911,123200,19978021000,85100,85300,85300,85100,591
20240911,123100,19927696500,85200,85300,85300,85200,376
20240911,123000,19895656800,85400,85300,85400,85300,81
20240911,122900,19888745700,85300,85500,85500,85200,672
20240911,122800,19831391800,85500,85400,85500,85400,89
20240911,122700,19823787700,85500,85400,85500,85400,187
20240911,122600,19807810300,85500,85400,85500,85400,329
20240911,122500,19779712100,85400,85200,85400,85200,806
20240911,122400,19710924200,85200,85300,85300,85200,304
20240911,122300,19685013100,85300,85200,85400,85200,92
20240911,122200,19677169400,85300,85400,85400,85200,125
20240911,122100,19666499900,85300,85300,85400,85200,222
20240911,122000,19647572300,85200,85200,85300,85100,189
20240911,121900,19631468100,85100,85200,85300,85100,209
20240911,121800,19613660100,85300,85000,85300,84800,1062
20240911,121700,19523301600,85000,84900,85000,84800,219
20240911,121600,19504708000,85000,84900,85000,84900,371
20240911,121500,19473207200,84900,85000,85100,84900,354
20240911,121400,19443116800,85000,85100,85100,85000,106
20240911,121300,19434103000,85000,85000,85100,85000,102
20240911,121200,19425432800,84900,85100,85100,84800,2192
20240911,121100,19239284100,85000,85000,85100,85000,664
20240911,121000,19182840700,85100,85000,85100,84900,141
20240911,120900,19170853200,85000,85000,85100,84900,186
20240911,120800,19155041900,85000,85100,85200,84900,1217
20240911,120700,19051598300,85100,85100,85200,85000,278
20240911,120600,19027946200,85100,85100,85100,85000,324
20240911,120500,19000394500,85000,85000,85100,85000,920
20240911,120400,18922179800,85000,85200,85200,85000,735
20240911,120300,18859631500,85200,85200,85300,85100,138
20240911,120200,18847877200,85200,85100,85200,85100,84
20240911,120100,18840721600,85200,85300,85300,85100,344
20240911,120000,18811407800,85300,85200,85300,85100,827
20240911,115900,18740895900,85200,85200,85300,85100,64
20240911,115800,18735445300,85100,85200,85300,85100,154
20240911,115700,18722325300,85100,85300,85300,85100,85
20240911,115600,18715079500,85300,85200,85300,85100,91
20240911,115500,18707327600,85200,85300,85300,85100,169
20240911,115400,18692925100,85200,85200,85300,85200,209
20240911,115300,18675103600,85300,85100,85300,85100,424
20240911,115200,18638971300,85100,85200,85200,85000,340
20240911,115100,18610054500,85100,85100,85200,85000,260
20240911,115000,18587928500,85100,85000,85100,85000,277
20240911,114900,18564366200,85100,85100,85200,85100,110
20240911,114800,18555004700,85100,85000,85100,85000,579
20240911,114700,18505744000,85000,85000,85100,85000,683
20240911,114600,18447677900,85100,85100,85200,85000,269
20240911,114500,18424785100,85100,85000,85200,85000,173
20240911,114400,18410060400,85200,85200,85200,85000,653
20240911,114300,18354514100,85200,85000,85200,85000,629
20240911,114200,18300982000,85000,85000,85100,85000,914
20240911,114100,18223285600,85000,85200,85200,85000,930
20240911,114000,18144233600,85100,85100,85200,85000,635
20240911,113900,18090228400,85100,85100,85200,85100,1774
20240911,113800,17939249800,85100,85000,85100,85000,404
20240911,113700,17904883500,85000,85100,85300,85000,3108
20240911,113600,17640500100,85100,85100,85300,85100,313
20240911,113500,17613842300,85100,85200,85300,85100,560
20240911,113400,17566141200,85200,85300,85300,85100,598
20240911,113300,17515204800,85300,85300,85300,85200,217
20240911,113200,17496702200,85300,85200,85300,85200,221
20240911,113100,17477869900,85200,85500,85500,85200,739
20240911,113000,17414783200,85400,85300,85500,85300,1593
20240911,112900,17278845100,85300,85300,85300,85100,294
20240911,112800,17253793100,85300,85200,85300,85100,972
20240911,112700,17170987000,85100,85100,85200,85100,493
20240911,112600,17129028000,85100,85300,85300,85000,2978
20240911,112500,16875475200,85300,85300,85400,85200,224
20240911,112400,16856382200,85300,85300,85400,85200,64
20240911,112300,16850921300,85300,85400,85400,85200,350
20240911,112200,16821060000,85400,85300,85400,85100,1654
20240911,112100,16680119000,85200,85400,85400,85200,851
20240911,112000,16607570000,85400,85400,85400,85300,59
20240911,111900,16602533700,85500,85300,85500,85300,170
20240911,111800,16588013200,85300,85400,85400,85200,499
20240911,111700,16545445000,85300,85300,85400,85300,226
20240911,111600,16526152100,85400,85300,85400,85200,220
20240911,111500,16507389500,85400,85200,85400,85200,138
20240911,111400,16495622200,85200,85300,85300,85200,291
20240911,111300,16470821600,85300,85200,85300,85100,1009
20240911,111200,16384905300,85100,85100,85300,85100,119
20240911,111100,16374774700,85200,85500,85500,85100,1136
20240911,111000,16277934700,85600,85600,85700,85600,1326
20240911,110900,16164411600,85600,85400,85600,85400,462
20240911,110800,16124911000,85400,85500,85500,85300,212
20240911,110700,16106806700,85500,85100,85500,85100,1271
20240911,110600,15998326400,85100,85300,85300,85100,2204
20240911,110500,15810586100,85300,85400,85500,85300,759
20240911,110400,15745773800,85400,85300,85400,85300,171
20240911,110300,15731171200,85200,85400,85400,85200,177
20240911,110200,15716065400,85300,85300,85400,85300,297
20240911,110100,15690714900,85400,85300,85400,85200,290
20240911,110000,15665974800,85300,85300,85400,85300,197
20240911,105900,15649168900,85400,85400,85400,85300,296
20240911,105800,15623902100,85300,85100,85300,85000,727
20240911,105700,15561958500,85100,85100,85200,85000,466
20240911,105600,15522314200,85100,85200,85300,85100,1844
20240911,105500,15365336000,85200,85200,85300,85200,174
20240911,105400,15350503000,85200,85200,85300,85100,919
20240911,105300,15272213000,85200,85300,85300,85200,398
20240911,105200,15238286700,85200,85200,85400,85200,256
20240911,105100,15216464300,85200,85300,85400,85200,648
20240911,105000,15161201600,85400,85300,85400,85300,319
20240911,104900,15133980100,85300,85500,85500,85200,459
20240911,104800,15094811100,85500,85500,85600,85400,464
20240911,104700,15055140800,85600,85800,85800,85600,185
20240911,104600,15039289100,85700,85600,85800,85500,725
20240911,104500,14977175500,85500,85500,85600,85400,438
20240911,104400,14939720600,85400,85400,85500,85200,403
20240911,104300,14905317900,85400,85500,85700,85000,6163
20240911,104200,14380306900,85300,85300,85600,85100,3451
20240911,104100,14085949800,85300,85100,85400,85100,1237
20240911,104000,13980535000,85200,85300,85300,85100,3139
20240911,103900,13713158100,85300,85400,85400,85300,959
20240911,103800,13631324100,85500,85600,85600,85500,743
20240911,103700,13567782100,85600,85600,85600,85400,2872
20240911,103600,13322318500,85600,85500,85700,85400,1240
20240911,103500,13216110600,85400,85900,85900,85300,8920
20240911,103400,12453465400,85800,85800,85900,85700,2200
20240911,103300,12264628400,85800,86100,86200,85700,2106
20240911,103200,12083668000,86100,86200,86300,86100,493
20240911,103100,12041186200,86200,86200,86200,86200,77
20240911,103000,12034548800,86200,86200,86300,86200,248
20240911,102900,12013170900,86200,86200,86300,86200,424
20240911,102800,11976621400,86200,86200,86200,86100,162
20240911,102700,11962661200,86300,86100,86300,86000,840
20240911,102600,11890317300,86000,86200,86200,86000,104
20240911,102500,11881366000,86200,86000,86200,86000,179
20240911,102400,11865970800,86000,86000,86100,85900,757
20240911,102300,11800850600,85900,86000,86100,85900,860
20240911,102200,11726899400,86000,86200,86200,85600,2865
20240911,102100,11480924300,86100,86300,86400,85700,6628
20240911,102000,10910913400,86300,86300,86400,86300,153
20240911,101900,10897707400,86400,86300,86400,86200,966
20240911,101800,10814336100,86400,86400,86500,86300,2232
20240911,101700,10621602100,86400,86400,86500,86300,804
20240911,101600,10552137500,86400,86400,86500,86300,1888
20240911,101500,10389039600,86400,86600,86600,86400,419
20240911,101400,10352804000,86500,86300,86600,86300,674
20240911,101300,10294553800,86300,86500,86500,86300,256
20240911,101200,10272445000,86500,86600,86600,86400,646
20240911,101100,10216588200,86600,86200,86600,86200,4386
20240911,101000,9837592100,86200,86300,86300,86100,1958
20240911,100900,9668843000,86300,86200,86300,86200,1178
20240911,100800,9567265100,86200,86200,86200,86100,281
20240911,100700,9543052700,86100,86300,86300,86100,590
20240911,100600,9492206700,86300,85900,86400,85900,1099
20240911,100500,9397484800,85900,85900,86000,85900,557
20240911,100400,9349638400,85900,86100,86100,85900,330
20240911,100300,9321258700,86000,86100,86100,86000,366
20240911,100200,9289776700,86000,85900,86100,85900,337
20240911,100100,9260795600,86000,85900,86000,85700,3522
20240911,100000,8958638500,85900,86000,86200,85900,3986
20240911,095900,8615767300,86000,86400,86400,86000,3486
20240911,095800,8315277200,86400,86800,86800,86300,1932
20240911,095700,8148137400,86700,86600,86700,86600,1766
20240911,095600,7995171200,86600,86700,86700,86600,279
20240911,095500,7970997000,86700,86900,86900,86600,867
20240911,095400,7895826400,86800,87100,87100,86800,358
20240911,095300,7864712800,87000,87100,87200,87000,2488
20240911,095200,7647858100,87200,87200,87300,87100,1857
20240911,095100,7485960600,87100,87100,87200,87100,1423
20240911,095000,7361892800,87200,87100,87200,87000,533
20240911,094900,7315470800,87100,87100,87200,86900,2645
20240911,094800,7085297200,87100,86900,87100,86800,811
20240911,094700,7014758900,86900,86600,86900,86600,559
20240911,094600,6966301400,86600,86800,86800,86600,720
20240911,094500,6903882200,86700,87000,87000,86700,2545
20240911,094400,6682852500,87000,87100,87200,87000,3239
20240911,094300,6400681000,87000,87000,87000,86900,1917
20240911,094200,6233921800,87000,87000,87000,86900,726
20240911,094100,6170766900,87000,86900,87000,86800,1480
20240911,094000,6042066200,86900,86700,86900,86700,671
20240911,093900,5983839200,86700,86300,86800,86300,1888
20240911,093800,5820479200,86300,86300,86300,86100,665
20240911,093700,5763150000,86300,86400,86400,86200,1144
20240911,093600,5664439000,86400,86700,86700,86300,1211
20240911,093500,5559677500,86700,86600,86700,86600,131
20240911,093400,5548331300,86700,86600,86700,86600,245
20240911,093300,5527104000,86600,86800,86800,86600,1020
20240911,093200,5438706100,86800,86500,86900,86500,780
20240911,093100,5371059600,86500,86600,86700,86500,501
20240911,093000,5327671700,86600,86700,86700,86600,492
20240911,092900,5285032100,86700,86400,86700,86300,2486
20240911,092800,5070033000,86400,86300,86400,86300,523
20240911,092700,5024886000,86400,86300,86400,86100,1272
20240911,092600,4915135800,86300,86500,86500,86200,2000
20240911,092500,4742421200,86500,86700,86800,86500,1155
20240911,092400,4642384200,86700,86600,86700,86500,965
20240911,092300,4558871600,86600,86600,86700,86500,1628
20240911,092200,4417917400,86700,87000,87000,86700,871
20240911,092100,4342230100,87000,86800,87000,86700,2180
20240911,092000,4152749000,86800,87000,87100,86700,4483
20240911,091900,3762781900,87000,86600,87100,86500,4871
20240911,091800,3339786700,86600,86800,86800,86400,1068
20240911,091700,3247297900,86700,86100,86800,86100,3843
20240911,091600,2914709800,86100,85900,86200,85900,1075
20240911,091500,2822235700,86000,86100,86200,85900,2061
20240911,091400,2644946200,86200,86300,86300,86100,1417
20240911,091300,2522714200,86300,85900,86300,85900,2995
20240911,091200,2265049400,85900,85900,86000,85800,960
20240911,091100,2182599300,85900,85600,85900,85500,1638
20240911,091000,2042171000,85700,86000,86100,85600,1428
20240911,090900,1919531200,86000,85800,86100,85700,2549
20240911,090800,1700620900,85700,85400,85700,85300,1586
20240911,090700,1565177700,85300,85400,85500,85200,1867
20240911,090600,1405892000,85400,85300,85800,85300,1089
20240911,090500,1312782600,85300,86100,86200,85300,4288
20240911,090400,945451700,86200,86100,86500,86100,1382
20240911,090300,826132800,86100,85800,86100,85700,609
20240911,090200,773823000,85900,85900,86000,85500,2704
20240911,090100,541918800,85900,85900,86300,85900,1431
20240911,090000,418751500,85800,86300,86300,85800,3742