KissMeData/141080/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,202600,70934727800,100000,100000,100000,100000,15087
20240925,202500,70934727800,100000,100000,100000,100000,0
20240925,202400,70934727800,100000,100000,100000,100000,0
20240925,202300,70934727800,100000,100000,100000,100000,0
20240925,202200,70934727800,100000,100000,100000,100000,0
20240925,202100,70934727800,100000,100000,100000,100000,0
20240925,202000,70934727800,100000,100000,100000,100000,0
20240925,201900,70934727800,100000,100000,100000,100000,0
20240925,201800,70934727800,100000,100000,100000,100000,0
20240925,201700,70934727800,100000,100000,100000,100000,0
20240925,201600,70934727800,100000,100000,100000,100000,0
20240925,201500,70934727800,100000,100000,100000,100000,0
20240925,201400,70934727800,100000,100000,100000,100000,0
20240925,201300,70934727800,100000,100000,100000,100000,0
20240925,201200,70934727800,100000,100000,100000,100000,0
20240925,201100,70934727800,100000,100000,100000,100000,0
20240925,201000,70934727800,100000,100000,100000,100000,0
20240925,200900,70934727800,100000,100000,100000,100000,0
20240925,200800,70934727800,100000,100000,100000,100000,0
20240925,200700,70934727800,100000,100000,100000,100000,0
20240925,200600,70934727800,100000,100000,100000,100000,0
20240925,200500,70934727800,100000,100000,100000,100000,0
20240925,200400,70934727800,100000,100000,100000,100000,0
20240925,200300,70934727800,100000,100000,100000,100000,0
20240925,200200,70934727800,100000,100000,100000,100000,0
20240925,200100,70934727800,100000,100000,100000,100000,0
20240925,200000,70934727800,100000,100000,100000,100000,0
20240925,195900,70934727800,100000,100000,100000,100000,0
20240925,195800,70934727800,100000,100000,100000,100000,0
20240925,195700,70934727800,100000,100000,100000,100000,0
20240925,195600,70934727800,100000,100000,100000,100000,15087
20240925,195500,70934727800,100000,100000,100000,100000,0
20240925,195400,70934727800,100000,100000,100000,100000,0
20240925,195300,70934727800,100000,100000,100000,100000,0
20240925,195200,70934727800,100000,100000,100000,100000,0
20240925,195100,70934727800,100000,100000,100000,100000,0
20240925,195000,70934727800,100000,100000,100000,100000,0
20240925,194900,70934727800,100000,100000,100000,100000,0
20240925,194800,70934727800,100000,100000,100000,100000,0
20240925,194700,70934727800,100000,100000,100000,100000,0
20240925,194600,70934727800,100000,100000,100000,100000,0
20240925,194500,70934727800,100000,100000,100000,100000,0
20240925,194400,70934727800,100000,100000,100000,100000,0
20240925,194300,70934727800,100000,100000,100000,100000,0
20240925,194200,70934727800,100000,100000,100000,100000,0
20240925,194100,70934727800,100000,100000,100000,100000,0
20240925,194000,70934727800,100000,100000,100000,100000,0
20240925,193900,70934727800,100000,100000,100000,100000,0
20240925,193800,70934727800,100000,100000,100000,100000,0
20240925,193700,70934727800,100000,100000,100000,100000,0
20240925,193600,70934727800,100000,100000,100000,100000,0
20240925,193500,70934727800,100000,100000,100000,100000,0
20240925,193400,70934727800,100000,100000,100000,100000,0
20240925,193300,70934727800,100000,100000,100000,100000,0
20240925,193200,70934727800,100000,100000,100000,100000,0
20240925,193100,70934727800,100000,100000,100000,100000,0
20240925,193000,70934727800,100000,100000,100000,100000,0
20240925,192900,70934727800,100000,100000,100000,100000,0
20240925,192800,70934727800,100000,100000,100000,100000,0
20240925,192700,70934727800,100000,100000,100000,100000,0
20240925,192600,70934727800,100000,100000,100000,100000,15087
20240925,192500,70934727800,100000,100000,100000,100000,0
20240925,192400,70934727800,100000,100000,100000,100000,0
20240925,192300,70934727800,100000,100000,100000,100000,0
20240925,192200,70934727800,100000,100000,100000,100000,0
20240925,192100,70934727800,100000,100000,100000,100000,0
20240925,192000,70934727800,100000,100000,100000,100000,0
20240925,191900,70934727800,100000,100000,100000,100000,0
20240925,191800,70934727800,100000,100000,100000,100000,0
20240925,191700,70934727800,100000,100000,100000,100000,0
20240925,191600,70934727800,100000,100000,100000,100000,0
20240925,191500,70934727800,100000,100000,100000,100000,0
20240925,191400,70934727800,100000,100000,100000,100000,0
20240925,191300,70934727800,100000,100000,100000,100000,0
20240925,191200,70934727800,100000,100000,100000,100000,0
20240925,191100,70934727800,100000,100000,100000,100000,0
20240925,191000,70934727800,100000,100000,100000,100000,0
20240925,190900,70934727800,100000,100000,100000,100000,0
20240925,190800,70934727800,100000,100000,100000,100000,0
20240925,190700,70934727800,100000,100000,100000,100000,0
20240925,190600,70934727800,100000,100000,100000,100000,0
20240925,190500,70934727800,100000,100000,100000,100000,0
20240925,190400,70934727800,100000,100000,100000,100000,0
20240925,190300,70934727800,100000,100000,100000,100000,0
20240925,190200,70934727800,100000,100000,100000,100000,0
20240925,190100,70934727800,100000,100000,100000,100000,0
20240925,190000,70934727800,100000,100000,100000,100000,0
20240925,185900,70934727800,100000,100000,100000,100000,0
20240925,185800,70934727800,100000,100000,100000,100000,0
20240925,185700,70934727800,100000,100000,100000,100000,0
20240925,185600,70934727800,100000,100000,100000,100000,15087
20240925,185500,70934727800,100000,100000,100000,100000,0
20240925,185400,70934727800,100000,100000,100000,100000,0
20240925,185300,70934727800,100000,100000,100000,100000,0
20240925,185200,70934727800,100000,100000,100000,100000,0
20240925,185100,70934727800,100000,100000,100000,100000,0
20240925,185000,70934727800,100000,100000,100000,100000,0
20240925,184900,70934727800,100000,100000,100000,100000,0
20240925,184800,70934727800,100000,100000,100000,100000,0
20240925,184700,70934727800,100000,100000,100000,100000,0
20240925,184600,70934727800,100000,100000,100000,100000,0
20240925,184500,70934727800,100000,100000,100000,100000,0
20240925,184400,70934727800,100000,100000,100000,100000,0
20240925,184300,70934727800,100000,100000,100000,100000,0
20240925,184200,70934727800,100000,100000,100000,100000,0
20240925,184100,70934727800,100000,100000,100000,100000,0
20240925,184000,70934727800,100000,100000,100000,100000,0
20240925,183900,70934727800,100000,100000,100000,100000,0
20240925,183800,70934727800,100000,100000,100000,100000,0
20240925,183700,70934727800,100000,100000,100000,100000,0
20240925,183600,70934727800,100000,100000,100000,100000,0
20240925,183500,70934727800,100000,100000,100000,100000,0
20240925,183400,70934727800,100000,100000,100000,100000,0
20240925,183300,70934727800,100000,100000,100000,100000,0
20240925,183200,70934727800,100000,100000,100000,100000,0
20240925,183100,70934727800,100000,100000,100000,100000,0
20240925,183000,70934727800,100000,100000,100000,100000,0
20240925,182900,70934727800,100000,100000,100000,100000,0
20240925,182800,70934727800,100000,100000,100000,100000,0
20240925,182700,70934727800,100000,100000,100000,100000,0
20240925,182600,70934727800,100000,100000,100000,100000,15087
20240925,182500,70934727800,100000,100000,100000,100000,0
20240925,182400,70934727800,100000,100000,100000,100000,0
20240925,182300,70934727800,100000,100000,100000,100000,0
20240925,182200,70934727800,100000,100000,100000,100000,0
20240925,182100,70934727800,100000,100000,100000,100000,0
20240925,182000,70934727800,100000,100000,100000,100000,0
20240925,181900,70934727800,100000,100000,100000,100000,0
20240925,181800,70934727800,100000,100000,100000,100000,0
20240925,181700,70934727800,100000,100000,100000,100000,0
20240925,181600,70934727800,100000,100000,100000,100000,0
20240925,181500,70934727800,100000,100000,100000,100000,0
20240925,181400,70934727800,100000,100000,100000,100000,0
20240925,181300,70934727800,100000,100000,100000,100000,0
20240925,181200,70934727800,100000,100000,100000,100000,0
20240925,181100,70934727800,100000,100000,100000,100000,0
20240925,181000,70934727800,100000,100000,100000,100000,0
20240925,180900,70934727800,100000,100000,100000,100000,0
20240925,180800,70934727800,100000,100000,100000,100000,0
20240925,180700,70934727800,100000,100000,100000,100000,0
20240925,180600,70934727800,100000,100000,100000,100000,0
20240925,180500,70934727800,100000,100000,100000,100000,0
20240925,180400,70934727800,100000,100000,100000,100000,0
20240925,180300,70934727800,100000,100000,100000,100000,0
20240925,180200,70934727800,100000,100000,100000,100000,0
20240925,180100,70934727800,100000,100000,100000,100000,0
20240925,180000,70934727800,100000,100000,100000,100000,0
20240925,175900,70934727800,100000,100000,100000,100000,0
20240925,175800,70934727800,100000,100000,100000,100000,0
20240925,175700,70934727800,100000,100000,100000,100000,0
20240925,175600,70934727800,100000,100000,100000,100000,15087
20240925,175500,70934727800,100000,100000,100000,100000,0
20240925,175400,70934727800,100000,100000,100000,100000,0
20240925,175300,70934727800,100000,100000,100000,100000,0
20240925,175200,70934727800,100000,100000,100000,100000,0
20240925,175100,70934727800,100000,100000,100000,100000,0
20240925,175000,70934727800,100000,100000,100000,100000,0
20240925,174900,70934727800,100000,100000,100000,100000,0
20240925,174800,70934727800,100000,100000,100000,100000,0
20240925,174700,70934727800,100000,100000,100000,100000,0
20240925,174600,70934727800,100000,100000,100000,100000,0
20240925,174500,70934727800,100000,100000,100000,100000,0
20240925,174400,70934727800,100000,100000,100000,100000,0
20240925,174300,70934727800,100000,100000,100000,100000,0
20240925,174200,70934727800,100000,100000,100000,100000,0
20240925,174100,70934727800,100000,100000,100000,100000,0
20240925,174000,70934727800,100000,100000,100000,100000,0
20240925,173900,70934727800,100000,100000,100000,100000,0
20240925,173800,70934727800,100000,100000,100000,100000,0
20240925,173700,70934727800,100000,100000,100000,100000,0
20240925,173600,70934727800,100000,100000,100000,100000,0
20240925,173500,70934727800,100000,100000,100000,100000,0
20240925,173400,70934727800,100000,100000,100000,100000,0
20240925,173300,70934727800,100000,100000,100000,100000,0
20240925,173200,70934727800,100000,100000,100000,100000,0
20240925,173100,70934727800,100000,100000,100000,100000,0
20240925,173000,70934727800,100000,100000,100000,100000,0
20240925,172900,70934727800,100000,100000,100000,100000,0
20240925,172800,70934727800,100000,100000,100000,100000,0
20240925,172700,70934727800,100000,100000,100000,100000,0
20240925,172600,70934727800,100000,100000,100000,100000,15087
20240925,172500,70934727800,100000,100000,100000,100000,0
20240925,172400,70934727800,100000,100000,100000,100000,0
20240925,172300,70934727800,100000,100000,100000,100000,0
20240925,172200,70934727800,100000,100000,100000,100000,0
20240925,172100,70934727800,100000,100000,100000,100000,0
20240925,172000,70934727800,100000,100000,100000,100000,0
20240925,171900,70934727800,100000,100000,100000,100000,0
20240925,171800,70934727800,100000,100000,100000,100000,0
20240925,171700,70934727800,100000,100000,100000,100000,0
20240925,171600,70934727800,100000,100000,100000,100000,0
20240925,171500,70934727800,100000,100000,100000,100000,0
20240925,171400,70934727800,100000,100000,100000,100000,0
20240925,171300,70934727800,100000,100000,100000,100000,0
20240925,171200,70934727800,100000,100000,100000,100000,0
20240925,171100,70934727800,100000,100000,100000,100000,0
20240925,171000,70934727800,100000,100000,100000,100000,0
20240925,170900,70934727800,100000,100000,100000,100000,0
20240925,170800,70934727800,100000,100000,100000,100000,0
20240925,170700,70934727800,100000,100000,100000,100000,0
20240925,170600,70934727800,100000,100000,100000,100000,0
20240925,170500,70934727800,100000,100000,100000,100000,0
20240925,170400,70934727800,100000,100000,100000,100000,0
20240925,170300,70934727800,100000,100000,100000,100000,0
20240925,170200,70934727800,100000,100000,100000,100000,0
20240925,170100,70934727800,100000,100000,100000,100000,0
20240925,170000,70934727800,100000,100000,100000,100000,0
20240925,165900,70934727800,100000,100000,100000,100000,0
20240925,165800,70934727800,100000,100000,100000,100000,0
20240925,165700,70934727800,100000,100000,100000,100000,0
20240925,165600,70934727800,100000,100000,100000,100000,15087
20240925,165500,70934727800,100000,100000,100000,100000,0
20240925,165400,70934727800,100000,100000,100000,100000,0
20240925,165300,70934727800,100000,100000,100000,100000,0
20240925,165200,70934727800,100000,100000,100000,100000,0
20240925,165100,70934727800,100000,100000,100000,100000,0
20240925,165000,70934727800,100000,100000,100000,100000,0
20240925,164900,70934727800,100000,100000,100000,100000,0
20240925,164800,70934727800,100000,100000,100000,100000,0
20240925,164700,70934727800,100000,100000,100000,100000,0
20240925,164600,70934727800,100000,100000,100000,100000,0
20240925,164500,70934727800,100000,100000,100000,100000,0
20240925,164400,70934727800,100000,100000,100000,100000,0
20240925,164300,70934727800,100000,100000,100000,100000,0
20240925,164200,70934727800,100000,100000,100000,100000,0
20240925,164100,70934727800,100000,100000,100000,100000,0
20240925,164000,70934727800,100000,100000,100000,100000,0
20240925,163900,70934727800,100000,100000,100000,100000,0
20240925,163800,70934727800,100000,100000,100000,100000,0
20240925,163700,70934727800,100000,100000,100000,100000,0
20240925,163600,70934727800,100000,100000,100000,100000,0
20240925,163500,70934727800,100000,100000,100000,100000,0
20240925,163400,70934727800,100000,100000,100000,100000,0
20240925,163300,70934727800,100000,100000,100000,100000,0
20240925,163200,70934727800,100000,100000,100000,100000,0
20240925,163100,70934727800,100000,100000,100000,100000,0
20240925,163000,70934727800,100000,100000,100000,100000,0
20240925,162900,70934727800,100000,100000,100000,100000,0
20240925,162800,70934727800,100000,100000,100000,100000,0
20240925,162700,70934727800,100000,100000,100000,100000,0
20240925,162600,70934727800,100000,100000,100000,100000,15087
20240925,162500,70934727800,100000,100000,100000,100000,0
20240925,162400,70934727800,100000,100000,100000,100000,0
20240925,162300,70934727800,100000,100000,100000,100000,0
20240925,162200,70934727800,100000,100000,100000,100000,0
20240925,162100,70934727800,100000,100000,100000,100000,0
20240925,162000,70934727800,100000,100000,100000,100000,0
20240925,161900,70934727800,100000,100000,100000,100000,0
20240925,161800,70934727800,100000,100000,100000,100000,0
20240925,161700,70934727800,100000,100000,100000,100000,0
20240925,161600,70934727800,100000,100000,100000,100000,0
20240925,161500,70934727800,100000,100000,100000,100000,0
20240925,161400,70934727800,100000,100000,100000,100000,0
20240925,161300,70934727800,100000,100000,100000,100000,0
20240925,161200,70934727800,100000,100000,100000,100000,0
20240925,161100,70934727800,100000,100000,100000,100000,0
20240925,161000,70934727800,100000,100000,100000,100000,0
20240925,160900,70934727800,100000,100000,100000,100000,0
20240925,160800,70934727800,100000,100000,100000,100000,0
20240925,160700,70934727800,100000,100000,100000,100000,0
20240925,160600,70934727800,100000,100000,100000,100000,0
20240925,160500,70934727800,100000,100000,100000,100000,0
20240925,160400,70934727800,100000,100000,100000,100000,0
20240925,160300,70934727800,100000,100000,100000,100000,0
20240925,160200,70934727800,100000,100000,100000,100000,0
20240925,160100,70934727800,100000,100000,100000,100000,0
20240925,160000,70934727800,100000,100000,100000,100000,0
20240925,155900,70934727800,100000,100000,100000,100000,0
20240925,155800,70934727800,100000,100000,100000,100000,0
20240925,155700,70934727800,100000,100000,100000,100000,0
20240925,155600,70934727800,100000,100000,100000,100000,15087
20240925,155500,70934727800,100000,100000,100000,100000,0
20240925,155400,70934727800,100000,100000,100000,100000,0
20240925,155300,70934727800,100000,100000,100000,100000,0
20240925,155200,70934727800,100000,100000,100000,100000,0
20240925,155100,70934727800,100000,100000,100000,100000,0
20240925,155000,70934727800,100000,100000,100000,100000,0
20240925,154900,70934727800,100000,100000,100000,100000,0
20240925,154800,70934727800,100000,100000,100000,100000,0
20240925,154700,70934727800,100000,100000,100000,100000,0
20240925,154600,70934727800,100000,100000,100000,100000,0
20240925,154500,70934727800,100000,100000,100000,100000,0
20240925,154400,70934727800,100000,100000,100000,100000,0
20240925,154300,70934727800,100000,100000,100000,100000,0
20240925,154200,70934727800,100000,100000,100000,100000,0
20240925,154100,70934727800,100000,100000,100000,100000,0
20240925,154000,70934727800,100000,100000,100000,100000,0
20240925,153900,70934727800,100000,100000,100000,100000,0
20240925,153800,70934727800,100000,100000,100000,100000,0
20240925,153700,70934727800,100000,100000,100000,100000,0
20240925,153600,70934727800,100000,100000,100000,100000,0
20240925,153500,70934727800,100000,100000,100000,100000,0
20240925,153400,70934727800,100000,100000,100000,100000,0
20240925,153300,70934727800,100000,100000,100000,100000,0
20240925,153200,70934727800,100000,100000,100000,100000,0
20240925,153100,70934727800,100000,100000,100000,100000,0
20240925,153000,70934727800,100000,100000,100000,100000,15087
20240925,152900,69426027800,100800,100800,100800,100800,0
20240925,152800,69426027800,100800,100800,100800,100800,0
20240925,152700,69426027800,100800,100800,100800,100800,0
20240925,152600,69426027800,100800,100800,100800,100800,0
20240925,152500,69426027800,100800,100800,100800,100800,0
20240925,152400,69426027800,100800,100800,100800,100800,0
20240925,152300,69426027800,100800,100800,100800,100800,0
20240925,152200,69426027800,100800,100800,100800,100800,0
20240925,152100,69426027800,100800,100800,100800,100800,0
20240925,152000,69426027800,100800,100800,100800,100800,0
20240925,151900,69426027800,100800,100800,100900,100700,3352
20240925,151800,69088279000,100800,100700,100800,100700,1180
20240925,151700,68969434300,100700,100600,100800,100600,530
20240925,151600,68916055200,100600,100900,100900,100600,2571
20240925,151500,68657123400,100900,100500,101000,100500,3733
20240925,151400,68280916800,100500,100500,100800,100500,1915
20240925,151300,68088260600,100500,100300,100500,100200,2819
20240925,151200,67805133700,100300,99900,100300,99900,4145
20240925,151100,67390061700,100000,100000,100100,99900,5108
20240925,151000,66879397000,99900,100000,100100,99900,6873
20240925,150900,66192196700,100000,100000,100100,99800,1888
20240925,150800,66003487400,100000,99900,100100,99700,5584
20240925,150700,65445354300,99800,99900,100000,99800,6148
20240925,150600,64830696100,99900,99800,99900,99700,7876
20240925,150500,64044759200,99800,100100,100100,99600,5743
20240925,150400,63471279200,100000,100100,100200,100000,6810
20240925,150300,62790125300,100000,100400,100400,99900,5272
20240925,150200,62261973400,100300,100200,100600,100200,3133
20240925,150100,61947447400,100100,99700,100400,99700,9221
20240925,150000,61024982300,99900,99500,99900,99500,12391
20240925,145900,59789659100,99600,99900,99900,99500,5547
20240925,145800,59236695400,99900,99800,100100,99800,18222
20240925,145700,57416456100,99900,100100,100200,99800,13090
20240925,145600,56107091700,100100,100400,100500,100100,3918
20240925,145500,55714414800,100300,100300,100400,100200,3831
20240925,145400,55330228200,100200,100600,100700,100200,3507
20240925,145300,54978217500,100600,100500,100600,100400,4417
20240925,145200,54534304500,100400,100600,100700,100400,5195
20240925,145100,54012101800,100600,100600,100700,100500,1392
20240925,145000,53872066100,100600,100300,100900,100300,3484
20240925,144900,53521771400,100400,100600,100700,100300,4905
20240925,144800,53029151100,100600,100800,101000,100500,3564
20240925,144700,52670456000,100800,101000,101000,100600,9228
20240925,144600,51740157600,101100,101200,101200,100900,3279
20240925,144500,51408817800,101100,101400,101400,101100,1913
20240925,144400,51215282700,101300,101300,101500,101200,946
20240925,144300,51119378500,101300,101200,101500,101100,2664
20240925,144200,50849465300,101100,101200,101400,101000,4577
20240925,144100,50386652400,101200,101200,101300,101100,1316
20240925,144000,50253509200,101200,101300,101500,101000,8587
20240925,143900,49385200000,101300,101300,101400,101200,1825
20240925,143800,49200352000,101300,101300,101500,101200,2461
20240925,143700,48951023800,101300,101300,101500,101200,1125
20240925,143600,48837016100,101200,101200,101300,101000,3256
20240925,143500,48507567500,101200,101100,101300,101100,2807
20240925,143400,48223609500,101200,101300,101300,101100,4821
20240925,143300,47735820100,101400,101400,101500,101300,2961
20240925,143200,47435658200,101400,101100,101500,101000,4701
20240925,143100,46959525300,101100,101200,101300,101000,4037
20240925,143000,46551301400,101200,101600,101700,101200,8074
20240925,142900,45732226100,101600,101600,101800,101600,2834
20240925,142800,45444202200,101600,101800,101900,101600,5586
20240925,142700,44875768900,101800,102000,102100,101800,8103
20240925,142600,44049358100,102000,102100,102300,102000,4918
20240925,142500,43547337500,102100,102200,102300,102100,2075
20240925,142400,43335312400,102200,102300,102300,102200,2267
20240925,142300,43103460200,102300,102500,102600,102300,1469
20240925,142200,42952980200,102500,102400,102600,102400,1470
20240925,142100,42802318800,102400,102400,102500,102400,821
20240925,142000,42718213400,102400,102400,102500,102400,516
20240925,141900,42665355600,102400,102500,102600,102400,796
20240925,141800,42583802400,102500,102500,102800,102500,2063
20240925,141700,42372176300,102500,102500,102600,102500,564
20240925,141600,42314352800,102500,102500,102600,102400,444
20240925,141500,42268853000,102500,102600,102600,102400,558
20240925,141400,42211647200,102500,102500,102600,102500,417
20240925,141300,42168896200,102600,102600,102700,102500,612
20240925,141200,42106110600,102700,102600,102700,102600,1023
20240925,141100,42001121800,102600,102700,102700,102500,509
20240925,141000,41948889200,102600,102500,102700,102300,3923
20240925,140900,41546807200,102500,102500,102700,102500,1412
20240925,140800,41401999000,102500,102600,102700,102500,1037
20240925,140700,41295654700,102600,102600,102700,102600,387
20240925,140600,41255937100,102600,102700,102800,102600,642
20240925,140500,41190043700,102700,102500,102800,102500,1529
20240925,140400,41033173600,102500,102700,102700,102500,1830
20240925,140300,40845349400,102700,102700,103000,102700,1997
20240925,140200,40639978100,102800,102900,103000,102800,842
20240925,140100,40553373600,102900,103000,103000,102900,634
20240925,140000,40488101300,102900,102900,103000,102900,519
20240925,135900,40434685500,102900,102600,103000,102500,592
20240925,135800,40373865800,102600,102700,102800,102600,1029
20240925,135700,40268279300,102600,102700,102800,102600,1006
20240925,135600,40164960100,102700,102800,103000,102700,2130
20240925,135500,39945779800,102900,102800,102900,102800,665
20240925,135400,39877378400,102800,102700,102800,102600,1189
20240925,135300,39755225600,102600,102600,102700,102600,295
20240925,135200,39724948500,102600,102900,102900,102600,1546
20240925,135100,39566047200,102900,103000,103000,102900,309
20240925,135000,39534241400,102900,102900,103000,102800,793
20240925,134900,39452618200,103000,102700,103000,102700,1593
20240925,134800,39288747900,102700,102700,102800,102700,495
20240925,134700,39237900300,102700,102700,102800,102700,190
20240925,134600,39218378300,102700,102800,102900,102700,477
20240925,134500,39169360000,102900,102700,103000,102700,743
20240925,134400,39092972300,102700,102700,102800,102700,332
20240925,134300,39058867800,102700,102500,102800,102500,753
20240925,134200,38981601800,102500,102600,102600,102400,2482
20240925,134100,38727115200,102600,102800,102800,102600,1477
20240925,134000,38575441300,102800,102900,103000,102800,2606
20240925,133900,38307382500,102900,102800,103000,102800,1925
20240925,133800,38109313600,102800,102900,103000,102600,3996
20240925,133700,37698554200,102900,103000,103000,102900,725
20240925,133600,37623889500,103000,103000,103100,102900,3303
20240925,133500,37283725800,103000,103000,103200,103000,516
20240925,133400,37230553100,103000,103100,103200,103000,694
20240925,133300,37158997300,103100,103100,103300,103100,867
20240925,133200,37069582900,103100,103200,103200,103100,380
20240925,133100,37030378700,103200,103100,103200,103100,532
20240925,133000,36975514500,103100,103300,103300,103100,905
20240925,132900,36882123100,103200,103200,103300,103100,718
20240925,132800,36808042300,103300,103400,103400,103200,737
20240925,132700,36731968500,103400,103300,103400,103200,249
20240925,132600,36706235600,103300,103500,103500,103300,679
20240925,132500,36636061300,103400,103600,103600,103400,342
20240925,132400,36600662300,103600,103600,103600,103500,600
20240925,132300,36538519300,103600,103500,103600,103500,941
20240925,132200,36441112500,103600,103500,103600,103400,1136
20240925,132100,36323540200,103500,103400,103500,103400,452
20240925,132000,36276787300,103400,103400,103500,103400,253
20240925,131900,36250616600,103400,103500,103500,103400,377
20240925,131800,36211616000,103500,103400,103500,103400,181
20240925,131700,36192888600,103400,103400,103500,103400,286
20240925,131600,36163309000,103500,103500,103500,103400,361
20240925,131500,36125949200,103400,103500,103500,103400,385
20240925,131400,36086112200,103500,103400,103500,103300,1710
20240925,131300,35909175800,103400,103400,103400,103300,519
20240925,131200,35855550000,103300,103400,103400,103300,398
20240925,131100,35814425700,103400,103100,103400,103100,1419
20240925,131000,35667925800,103100,103000,103100,103000,204
20240925,130900,35646902400,103000,103000,103100,103000,705
20240925,130800,35574280500,103000,103100,103100,103000,855
20240925,130700,35486207900,103000,103000,103100,103000,219
20240925,130600,35463638900,103100,103000,103100,103000,199
20240925,130500,35443135500,103100,103000,103100,103000,266
20240925,130400,35415729000,103100,103000,103100,102900,277
20240925,130300,35387191000,103000,103100,103100,102900,208
20240925,130200,35365779300,103100,103100,103100,102900,1072
20240925,130100,35255343600,103000,103000,103200,103000,1341
20240925,130000,35117128900,102900,103000,103100,102900,434
20240925,125900,35072419600,103000,103000,103100,102900,808
20240925,125800,34989191000,103100,103000,103200,103000,944
20240925,125700,34891875000,103000,103000,103100,103000,912
20240925,125600,34797932000,103100,103200,103300,103100,1270
20240925,125500,34666911800,103300,103100,103400,103100,967
20240925,125400,34567056500,103000,103300,103300,103000,2640
20240925,125300,34294856500,103400,103300,103400,103300,539
20240925,125200,34239163200,103400,103300,103400,103200,729
20240925,125100,34163846500,103300,103300,103300,103100,378
20240925,125000,34124817800,103300,103200,103400,103200,1382
20240925,124900,33982174500,103200,103200,103300,103200,219
20240925,124800,33959561500,103300,103300,103400,103200,211
20240925,124700,33937756200,103300,103200,103400,103200,1358
20240925,124600,33797481400,103200,103400,103400,103100,1882
20240925,124500,33603154200,103300,103400,103400,103300,582
20240925,124400,33543014700,103300,103400,103400,103300,692
20240925,124300,33471489800,103400,103700,103700,103300,1633
20240925,124200,33302421300,103800,103700,103800,103700,266
20240925,124100,33274826900,103800,103700,103800,103700,763
20240925,124000,33195679400,103700,103700,103700,103600,851
20240925,123900,33107459000,103700,103800,103900,103700,608
20240925,123800,33044335900,103900,103800,104000,103800,1014
20240925,123700,32938994000,103900,103900,103900,103800,345
20240925,123600,32903170000,103800,103900,104000,103800,1892
20240925,123500,32706597200,103900,103800,103900,103800,426
20240925,123400,32662365100,103800,103600,103900,103600,2165
20240925,123300,32437867300,103600,103900,104000,103600,2307
20240925,123200,32198498000,103900,103900,104000,103800,1843
20240925,123100,32007008800,103800,103900,104000,103700,2274
20240925,123000,31770873300,104000,103700,104100,103700,7614
20240925,122900,30979422200,103700,103800,103900,103700,4301
20240925,122800,30532940500,103800,103500,103800,103400,5120
20240925,122700,30002418900,103500,103500,103500,103300,269
20240925,122600,29974613400,103400,103300,103400,103300,629
20240925,122500,29909590100,103400,103300,103400,103300,261
20240925,122400,29882609200,103300,103400,103400,103300,399
20240925,122300,29841386300,103300,103400,103500,103300,147
20240925,122200,29826187000,103400,103400,103400,103300,308
20240925,122100,29794351300,103400,103400,103500,103300,344
20240925,122000,29758781800,103400,103300,103400,103300,520
20240925,121900,29705024500,103400,103400,103400,103300,175
20240925,121800,29686935100,103400,103400,103400,103300,322
20240925,121700,29653652500,103400,103400,103400,103400,386
20240925,121600,29613740100,103400,103400,103400,103300,647
20240925,121500,29546854800,103400,103500,103500,103300,773
20240925,121400,29466897800,103500,103400,103500,103300,370
20240925,121300,29428639700,103300,103300,103400,103300,288
20240925,121200,29398872600,103300,103100,103300,103100,705
20240925,121100,29326097600,103100,103000,103100,103000,755
20240925,121000,29248274700,103100,103000,103100,103000,320
20240925,120900,29215300700,103000,103100,103100,103000,409
20240925,120800,29173167600,103000,103100,103100,103000,483
20240925,120700,29123377800,103100,103000,103100,103000,257
20240925,120600,29096895900,103000,103000,103100,102900,259
20240925,120500,29070221500,102900,102900,103000,102900,851
20240925,120400,28982592700,102900,103000,103000,102900,927
20240925,120300,28887121100,103000,103000,103100,103000,260
20240925,120200,28860334900,103000,103100,103100,103000,446
20240925,120100,28814374100,103000,103000,103100,102900,110
20240925,120000,28803037700,102900,103000,103100,102900,1514
20240925,115900,28647040600,103100,103000,103200,103000,1048
20240925,115800,28538986900,103100,103000,103200,103000,1840
20240925,115700,28349324600,103000,103100,103100,102900,812
20240925,115600,28265683900,103000,103100,103100,103000,308
20240925,115500,28233948800,103100,103300,103400,103000,2217
20240925,115400,28005387500,103300,103300,103400,103200,487
20240925,115300,27955066100,103300,103200,103400,103200,1465
20240925,115200,27803750700,103300,103200,103300,103200,431
20240925,115100,27759240500,103300,103300,103400,103200,339
20240925,115000,27724236300,103300,103300,103400,103300,703
20240925,114900,27651607600,103300,103200,103400,103200,239
20240925,114800,27626921000,103200,103400,103500,103200,1388
20240925,114700,27483547200,103300,103500,103500,103300,546
20240925,114600,27427076800,103500,103400,103500,103400,614
20240925,114500,27363559300,103500,103500,103600,103400,595
20240925,114400,27301970800,103500,103600,103600,103500,403
20240925,114300,27260227700,103600,103400,103600,103400,785
20240925,114200,27178979700,103400,103400,103500,103400,922
20240925,114100,27083572600,103400,103700,103700,103400,2033
20240925,114000,26873005100,103600,103800,103800,103600,1569
20240925,113900,26710287000,103700,103800,103800,103600,870
20240925,113800,26620058900,103800,103700,103900,103700,4435
20240925,113700,26159871900,103700,103400,103700,103400,4015
20240925,113600,25743995800,103400,103400,103500,103400,831
20240925,113500,25658045300,103300,103400,103400,103300,868
20240925,113400,25568345100,103400,103300,103400,103200,2124
20240925,113300,25348864800,103300,102900,103300,102900,1268
20240925,113200,25218067300,102900,103000,103000,102900,258
20240925,113100,25191503400,103000,103000,103000,102900,677
20240925,113000,25121831100,102900,103100,103100,102900,1036
20240925,112900,25015116600,103000,103000,103200,103000,1135
20240925,112800,24898184200,103000,102900,103000,102800,251
20240925,112700,24872358800,102800,102900,103000,102800,181
20240925,112600,24853736200,102900,102800,102900,102800,796
20240925,112500,24771850900,102900,102800,102900,102800,200
20240925,112400,24751282900,102900,102800,102900,102800,381
20240925,112300,24712105100,102800,102800,102900,102700,1356
20240925,112200,24572700000,102800,102700,102800,102700,253
20240925,112100,24546708200,102700,102700,102800,102700,1360
20240925,112000,24407009500,102700,102800,102800,102700,500
20240925,111900,24355637500,102700,102800,102800,102700,337
20240925,111800,24321001300,102800,102800,102900,102700,690
20240925,111700,24250064100,102800,102700,102900,102700,2967
20240925,111600,23945061700,102700,102900,102900,102700,334
20240925,111500,23910722400,102900,102800,102900,102700,236
20240925,111400,23886465700,102800,102800,102900,102700,533
20240925,111300,23831675400,102800,102700,102900,102700,990
20240925,111200,23729967500,102700,102700,102900,102700,371
20240925,111100,23691835200,102800,102800,102900,102700,181
20240925,111000,23673229900,102900,102800,102900,102800,573
20240925,110900,23614288600,102800,102800,102900,102800,295
20240925,110800,23583952800,102800,102800,102900,102700,285
20240925,110700,23554648000,102800,102800,102900,102800,319
20240925,110600,23521842600,102800,102800,103000,102800,246
20240925,110500,23496548600,102900,102900,103000,102800,306
20240925,110400,23465059500,102900,102900,103000,102900,256
20240925,110300,23438702200,103000,103000,103000,102900,149
20240925,110200,23423363500,103000,103000,103100,102900,168
20240925,110100,23406060500,103000,103000,103100,102800,1784
20240925,110000,23222468100,102900,103000,103000,102900,391
20240925,105900,23182222200,102900,103000,103100,102900,1107
20240925,105800,23068299000,103000,103100,103100,102900,274
20240925,105700,23040075200,103100,103100,103100,102900,386
20240925,105600,23000330500,103000,103100,103200,103000,1456
20240925,105500,22850196100,103200,103200,103200,103100,391
20240925,105400,22809867500,103200,103100,103200,103000,887
20240925,105300,22718410800,103000,103100,103100,103000,202
20240925,105200,22697596300,103100,102900,103100,102900,1085
20240925,105100,22585838000,102900,103000,103000,102900,424
20240925,105000,22542181800,103000,103000,103100,102900,351
20240925,104900,22506029900,103000,103100,103200,103000,849
20240925,104800,22418548900,103100,103000,103200,103000,298
20240925,104700,22387827300,103000,103100,103200,103000,551
20240925,104600,22331019800,103100,102900,103200,102900,1265
20240925,104500,22200792300,102900,103100,103100,102900,3342
20240925,104400,21856451500,103200,103300,103300,103100,731
20240925,104300,21780998400,103300,103200,103300,103100,964
20240925,104200,21681454900,103200,103200,103300,103200,637
20240925,104100,21615710600,103200,103200,103300,103200,157
20240925,104000,21599506200,103200,103200,103300,103100,381
20240925,103900,21560187800,103200,103100,103300,103100,672
20240925,103800,21490842000,103200,103200,103200,103000,643
20240925,103700,21424525500,103200,103100,103200,103000,1334
20240925,103600,21287026300,103100,103000,103200,103000,874
20240925,103500,21196934200,103000,103100,103200,103000,1401
20240925,103400,21052532000,103100,103300,103400,103100,1298
20240925,103300,20918489300,103300,103400,103500,103200,1449
20240925,103200,20768772800,103300,103400,103400,103300,864
20240925,103100,20679437500,103400,103400,103500,103300,2152
20240925,103000,20456900500,103300,103300,103500,103300,1940
20240925,102900,20256328500,103300,103300,103400,103300,1025
20240925,102800,20150409700,103400,103200,103400,103200,1949
20240925,102700,19949033100,103300,103100,103300,103100,1274
20240925,102600,19817561700,103200,102900,103200,102900,2204
20240925,102500,19590361200,102900,102900,103000,102900,87
20240925,102400,19581404200,102900,102900,103000,102800,259
20240925,102300,19554750000,102900,103100,103100,102900,822
20240925,102200,19470069900,103000,102800,103100,102800,2332
20240925,102100,19229981400,102800,102300,102800,102300,2124
20240925,102000,19012204800,102300,102400,102400,102300,307
20240925,101900,18980781300,102300,102400,102500,102300,409
20240925,101800,18938901100,102400,102500,102500,102400,389
20240925,101700,18899060100,102400,102500,102600,102400,1060
20240925,101600,18790407400,102500,102500,102600,102500,798
20240925,101500,18708550900,102600,102700,102700,102500,2505
20240925,101400,18451500400,102700,102700,102800,102700,636
20240925,101300,18386182700,102700,102700,102800,102700,518
20240925,101200,18332975000,102800,102900,102900,102800,1048
20240925,101100,18225174800,102800,102900,103000,102800,805
20240925,101000,18142340300,103000,103000,103000,102900,648
20240925,100900,18075600200,103000,103000,103100,103000,255
20240925,100800,18049329100,103000,103200,103200,103000,327
20240925,100700,18015613700,103200,103000,103200,103000,331
20240925,100600,17981472300,103000,103200,103300,103000,759
20240925,100500,17903160400,103200,103200,103300,103200,1291
20240925,100400,17769807600,103200,103200,103300,103100,1484
20240925,100300,17616646200,103200,103000,103200,102900,744
20240925,100200,17539994100,103000,102800,103000,102700,597
20240925,100100,17478614700,102800,102700,102800,102700,556
20240925,100000,17421487400,102600,102700,102800,102600,655
20240925,095900,17354216600,102700,102900,102900,102700,412
20240925,095800,17311860700,102800,102800,102800,102800,176
20240925,095700,17293767900,102800,102900,102900,102800,429
20240925,095600,17249642200,102900,102800,102900,102800,195
20240925,095500,17229588900,102800,102800,102900,102700,524
20240925,095400,17175702100,102800,102800,102900,102800,839
20240925,095300,17089425100,103000,102900,103200,102800,6425
20240925,095200,16427170900,102900,102800,102900,102800,558
20240925,095100,16369761300,102900,102800,102900,102800,459
20240925,095000,16322565600,102900,102700,102900,102700,540
20240925,094900,16267047500,102600,102700,102700,102500,946
20240925,094800,16169992800,102700,102800,103000,102700,1761
20240925,094700,15989013900,102800,102200,102800,102200,1759
20240925,094600,15808882300,102200,102300,102300,102200,950
20240925,094500,15711779500,102200,102300,102300,102200,660
20240925,094400,15644309700,102200,102300,102300,102200,751
20240925,094300,15567493000,102300,102400,102400,102300,827
20240925,094200,15482878500,102300,102500,102500,102300,552
20240925,094100,15426347300,102400,102600,102600,102200,2100
20240925,094000,15211339800,102600,102400,102600,102400,827
20240925,093900,15126551400,102400,102400,102400,102300,595
20240925,093800,15065631000,102400,102300,102400,102200,1272
20240925,093700,14935538700,102200,102100,102200,102000,2862
20240925,093600,14643381900,102100,102100,102200,102000,1379
20240925,093500,14502632500,102100,102300,102300,102000,4351
20240925,093400,14058290300,102200,102500,102500,102200,6282
20240925,093300,13415547800,102500,102700,102800,102500,3733
20240925,093200,13032423200,102700,102900,102900,102700,2755
20240925,093100,12749369200,102900,103000,103100,102800,1284
20240925,093000,12617211700,103000,102900,103100,102900,915
20240925,092900,12522966900,103000,103300,103300,102900,1375
20240925,092800,12381292900,103300,103100,103400,103000,2116
20240925,092700,12162765600,103100,103100,103200,103000,1290
20240925,092600,12029741000,103100,102900,103100,102800,802
20240925,092500,11947226800,102900,103400,103400,102900,2478
20240925,092400,11691819400,103400,103300,103500,103200,2057
20240925,092300,11479165300,103400,103000,103400,102800,4005
20240925,092200,11066696800,103000,103300,103300,103000,2198
20240925,092100,10840164800,103300,103400,103600,103200,3536
20240925,092000,10474361800,103500,103300,103500,103200,842
20240925,091900,10387332900,103300,102700,103300,102700,2545
20240925,091800,10124865900,102800,103000,103000,102700,1502
20240925,091700,9970428400,102900,103100,103200,102900,1801
20240925,091600,9784841600,103100,102700,103400,102700,2478
20240925,091500,9529352800,102700,102900,102900,102700,880
20240925,091400,9438875800,102900,102700,102900,102500,804
20240925,091300,9356296900,102700,102600,102700,102400,2335
20240925,091200,9116921400,102500,102300,102700,102200,2810
20240925,091100,8829019500,102200,102700,102700,102200,11275
20240925,091000,7673640400,102600,103000,103100,102600,6102
20240925,090900,7046517500,103000,103000,103000,102600,8932
20240925,090800,6128713400,103000,103400,103600,102800,9251
20240925,090700,5174009700,103600,103600,103600,103200,8659
20240925,090600,4278430200,103600,103400,103900,103400,7327
20240925,090500,3519077600,103500,103200,103500,102900,5871
20240925,090400,2913450900,103200,102500,103300,102400,5736
20240925,090300,2323481200,102400,102600,102700,102300,5081
20240925,090200,1802654300,102500,102400,102600,101900,5576
20240925,090100,1232244500,102600,102200,102600,101900,4400
20240925,090000,782521300,102100,101900,102300,101800,7583