KissMeData/141080/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,202600,67045118300,97800,97800,97800,97800,8228
20240927,202500,67045118300,97800,97800,97800,97800,0
20240927,202400,67045118300,97800,97800,97800,97800,0
20240927,202300,67045118300,97800,97800,97800,97800,0
20240927,202200,67045118300,97800,97800,97800,97800,0
20240927,202100,67045118300,97800,97800,97800,97800,0
20240927,202000,67045118300,97800,97800,97800,97800,0
20240927,201900,67045118300,97800,97800,97800,97800,0
20240927,201800,67045118300,97800,97800,97800,97800,0
20240927,201700,67045118300,97800,97800,97800,97800,0
20240927,201600,67045118300,97800,97800,97800,97800,0
20240927,201500,67045118300,97800,97800,97800,97800,0
20240927,201400,67045118300,97800,97800,97800,97800,0
20240927,201300,67045118300,97800,97800,97800,97800,0
20240927,201200,67045118300,97800,97800,97800,97800,0
20240927,201100,67045118300,97800,97800,97800,97800,0
20240927,201000,67045118300,97800,97800,97800,97800,0
20240927,200900,67045118300,97800,97800,97800,97800,0
20240927,200800,67045118300,97800,97800,97800,97800,0
20240927,200700,67045118300,97800,97800,97800,97800,0
20240927,200600,67045118300,97800,97800,97800,97800,0
20240927,200500,67045118300,97800,97800,97800,97800,0
20240927,200400,67045118300,97800,97800,97800,97800,0
20240927,200300,67045118300,97800,97800,97800,97800,0
20240927,200200,67045118300,97800,97800,97800,97800,0
20240927,200100,67045118300,97800,97800,97800,97800,0
20240927,200000,67045118300,97800,97800,97800,97800,0
20240927,195900,67045118300,97800,97800,97800,97800,0
20240927,195800,67045118300,97800,97800,97800,97800,0
20240927,195700,67045118300,97800,97800,97800,97800,0
20240927,195600,67045118300,97800,97800,97800,97800,8228
20240927,195500,67045118300,97800,97800,97800,97800,0
20240927,195400,67045118300,97800,97800,97800,97800,0
20240927,195300,67045118300,97800,97800,97800,97800,0
20240927,195200,67045118300,97800,97800,97800,97800,0
20240927,195100,67045118300,97800,97800,97800,97800,0
20240927,195000,67045118300,97800,97800,97800,97800,0
20240927,194900,67045118300,97800,97800,97800,97800,0
20240927,194800,67045118300,97800,97800,97800,97800,0
20240927,194700,67045118300,97800,97800,97800,97800,0
20240927,194600,67045118300,97800,97800,97800,97800,0
20240927,194500,67045118300,97800,97800,97800,97800,0
20240927,194400,67045118300,97800,97800,97800,97800,0
20240927,194300,67045118300,97800,97800,97800,97800,0
20240927,194200,67045118300,97800,97800,97800,97800,0
20240927,194100,67045118300,97800,97800,97800,97800,0
20240927,194000,67045118300,97800,97800,97800,97800,0
20240927,193900,67045118300,97800,97800,97800,97800,0
20240927,193800,67045118300,97800,97800,97800,97800,0
20240927,193700,67045118300,97800,97800,97800,97800,0
20240927,193600,67045118300,97800,97800,97800,97800,0
20240927,193500,67045118300,97800,97800,97800,97800,0
20240927,193400,67045118300,97800,97800,97800,97800,0
20240927,193300,67045118300,97800,97800,97800,97800,0
20240927,193200,67045118300,97800,97800,97800,97800,0
20240927,193100,67045118300,97800,97800,97800,97800,0
20240927,193000,67045118300,97800,97800,97800,97800,0
20240927,192900,67045118300,97800,97800,97800,97800,0
20240927,192800,67045118300,97800,97800,97800,97800,0
20240927,192700,67045118300,97800,97800,97800,97800,0
20240927,192600,67045118300,97800,97800,97800,97800,8228
20240927,192500,67045118300,97800,97800,97800,97800,0
20240927,192400,67045118300,97800,97800,97800,97800,0
20240927,192300,67045118300,97800,97800,97800,97800,0
20240927,192200,67045118300,97800,97800,97800,97800,0
20240927,192100,67045118300,97800,97800,97800,97800,0
20240927,192000,67045118300,97800,97800,97800,97800,0
20240927,191900,67045118300,97800,97800,97800,97800,0
20240927,191800,67045118300,97800,97800,97800,97800,0
20240927,191700,67045118300,97800,97800,97800,97800,0
20240927,191600,67045118300,97800,97800,97800,97800,0
20240927,191500,67045118300,97800,97800,97800,97800,0
20240927,191400,67045118300,97800,97800,97800,97800,0
20240927,191300,67045118300,97800,97800,97800,97800,0
20240927,191200,67045118300,97800,97800,97800,97800,0
20240927,191100,67045118300,97800,97800,97800,97800,0
20240927,191000,67045118300,97800,97800,97800,97800,0
20240927,190900,67045118300,97800,97800,97800,97800,0
20240927,190800,67045118300,97800,97800,97800,97800,0
20240927,190700,67045118300,97800,97800,97800,97800,0
20240927,190600,67045118300,97800,97800,97800,97800,0
20240927,190500,67045118300,97800,97800,97800,97800,0
20240927,190400,67045118300,97800,97800,97800,97800,0
20240927,190300,67045118300,97800,97800,97800,97800,0
20240927,190200,67045118300,97800,97800,97800,97800,0
20240927,190100,67045118300,97800,97800,97800,97800,0
20240927,190000,67045118300,97800,97800,97800,97800,0
20240927,185900,67045118300,97800,97800,97800,97800,0
20240927,185800,67045118300,97800,97800,97800,97800,0
20240927,185700,67045118300,97800,97800,97800,97800,0
20240927,185600,67045118300,97800,97800,97800,97800,8228
20240927,185500,67045118300,97800,97800,97800,97800,0
20240927,185400,67045118300,97800,97800,97800,97800,0
20240927,185300,67045118300,97800,97800,97800,97800,0
20240927,185200,67045118300,97800,97800,97800,97800,0
20240927,185100,67045118300,97800,97800,97800,97800,0
20240927,185000,67045118300,97800,97800,97800,97800,0
20240927,184900,67045118300,97800,97800,97800,97800,0
20240927,184800,67045118300,97800,97800,97800,97800,0
20240927,184700,67045118300,97800,97800,97800,97800,0
20240927,184600,67045118300,97800,97800,97800,97800,0
20240927,184500,67045118300,97800,97800,97800,97800,0
20240927,184400,67045118300,97800,97800,97800,97800,0
20240927,184300,67045118300,97800,97800,97800,97800,0
20240927,184200,67045118300,97800,97800,97800,97800,0
20240927,184100,67045118300,97800,97800,97800,97800,0
20240927,184000,67045118300,97800,97800,97800,97800,0
20240927,183900,67045118300,97800,97800,97800,97800,0
20240927,183800,67045118300,97800,97800,97800,97800,0
20240927,183700,67045118300,97800,97800,97800,97800,0
20240927,183600,67045118300,97800,97800,97800,97800,0
20240927,183500,67045118300,97800,97800,97800,97800,0
20240927,183400,67045118300,97800,97800,97800,97800,0
20240927,183300,67045118300,97800,97800,97800,97800,0
20240927,183200,67045118300,97800,97800,97800,97800,0
20240927,183100,67045118300,97800,97800,97800,97800,0
20240927,183000,67045118300,97800,97800,97800,97800,0
20240927,182900,67045118300,97800,97800,97800,97800,0
20240927,182800,67045118300,97800,97800,97800,97800,0
20240927,182700,67045118300,97800,97800,97800,97800,0
20240927,182600,67045118300,97800,97800,97800,97800,8228
20240927,182500,67045118300,97800,97800,97800,97800,0
20240927,182400,67045118300,97800,97800,97800,97800,0
20240927,182300,67045118300,97800,97800,97800,97800,0
20240927,182200,67045118300,97800,97800,97800,97800,0
20240927,182100,67045118300,97800,97800,97800,97800,0
20240927,182000,67045118300,97800,97800,97800,97800,0
20240927,181900,67045118300,97800,97800,97800,97800,0
20240927,181800,67045118300,97800,97800,97800,97800,0
20240927,181700,67045118300,97800,97800,97800,97800,0
20240927,181600,67045118300,97800,97800,97800,97800,0
20240927,181500,67045118300,97800,97800,97800,97800,0
20240927,181400,67045118300,97800,97800,97800,97800,0
20240927,181300,67045118300,97800,97800,97800,97800,0
20240927,181200,67045118300,97800,97800,97800,97800,0
20240927,181100,67045118300,97800,97800,97800,97800,0
20240927,181000,67045118300,97800,97800,97800,97800,0
20240927,180900,67045118300,97800,97800,97800,97800,0
20240927,180800,67045118300,97800,97800,97800,97800,0
20240927,180700,67045118300,97800,97800,97800,97800,0
20240927,180600,67045118300,97800,97800,97800,97800,0
20240927,180500,67045118300,97800,97800,97800,97800,0
20240927,180400,67045118300,97800,97800,97800,97800,0
20240927,180300,67045118300,97800,97800,97800,97800,0
20240927,180200,67045118300,97800,97800,97800,97800,0
20240927,180100,67045118300,97800,97800,97800,97800,0
20240927,180000,67045118300,97800,97800,97800,97800,0
20240927,175900,67045118300,97800,97800,97800,97800,0
20240927,175800,67045118300,97800,97800,97800,97800,0
20240927,175700,67045118300,97800,97800,97800,97800,0
20240927,175600,67045118300,97800,97800,97800,97800,8228
20240927,175500,67045118300,97800,97800,97800,97800,0
20240927,175400,67045118300,97800,97800,97800,97800,0
20240927,175300,67045118300,97800,97800,97800,97800,0
20240927,175200,67045118300,97800,97800,97800,97800,0
20240927,175100,67045118300,97800,97800,97800,97800,0
20240927,175000,67045118300,97800,97800,97800,97800,0
20240927,174900,67045118300,97800,97800,97800,97800,0
20240927,174800,67045118300,97800,97800,97800,97800,0
20240927,174700,67045118300,97800,97800,97800,97800,0
20240927,174600,67045118300,97800,97800,97800,97800,0
20240927,174500,67045118300,97800,97800,97800,97800,0
20240927,174400,67045118300,97800,97800,97800,97800,0
20240927,174300,67045118300,97800,97800,97800,97800,0
20240927,174200,67045118300,97800,97800,97800,97800,0
20240927,174100,67045118300,97800,97800,97800,97800,0
20240927,174000,67045118300,97800,97800,97800,97800,0
20240927,173900,67045118300,97800,97800,97800,97800,0
20240927,173800,67045118300,97800,97800,97800,97800,0
20240927,173700,67045118300,97800,97800,97800,97800,0
20240927,173600,67045118300,97800,97800,97800,97800,0
20240927,173500,67045118300,97800,97800,97800,97800,0
20240927,173400,67045118300,97800,97800,97800,97800,0
20240927,173300,67045118300,97800,97800,97800,97800,0
20240927,173200,67045118300,97800,97800,97800,97800,0
20240927,173100,67045118300,97800,97800,97800,97800,0
20240927,173000,67045118300,97800,97800,97800,97800,0
20240927,172900,67045118300,97800,97800,97800,97800,0
20240927,172800,67045118300,97800,97800,97800,97800,0
20240927,172700,67045118300,97800,97800,97800,97800,0
20240927,172600,67045118300,97800,97800,97800,97800,8228
20240927,172500,67045118300,97800,97800,97800,97800,0
20240927,172400,67045118300,97800,97800,97800,97800,0
20240927,172300,67045118300,97800,97800,97800,97800,0
20240927,172200,67045118300,97800,97800,97800,97800,0
20240927,172100,67045118300,97800,97800,97800,97800,0
20240927,172000,67045118300,97800,97800,97800,97800,0
20240927,171900,67045118300,97800,97800,97800,97800,0
20240927,171800,67045118300,97800,97800,97800,97800,0
20240927,171700,67045118300,97800,97800,97800,97800,0
20240927,171600,67045118300,97800,97800,97800,97800,0
20240927,171500,67045118300,97800,97800,97800,97800,0
20240927,171400,67045118300,97800,97800,97800,97800,0
20240927,171300,67045118300,97800,97800,97800,97800,0
20240927,171200,67045118300,97800,97800,97800,97800,0
20240927,171100,67045118300,97800,97800,97800,97800,0
20240927,171000,67045118300,97800,97800,97800,97800,0
20240927,170900,67045118300,97800,97800,97800,97800,0
20240927,170800,67045118300,97800,97800,97800,97800,0
20240927,170700,67045118300,97800,97800,97800,97800,0
20240927,170600,67045118300,97800,97800,97800,97800,0
20240927,170500,67045118300,97800,97800,97800,97800,0
20240927,170400,67045118300,97800,97800,97800,97800,0
20240927,170300,67045118300,97800,97800,97800,97800,0
20240927,170200,67045118300,97800,97800,97800,97800,0
20240927,170100,67045118300,97800,97800,97800,97800,0
20240927,170000,67045118300,97800,97800,97800,97800,0
20240927,165900,67045118300,97800,97800,97800,97800,0
20240927,165800,67045118300,97800,97800,97800,97800,0
20240927,165700,67045118300,97800,97800,97800,97800,0
20240927,165600,67045118300,97800,97800,97800,97800,8228
20240927,165500,67045118300,97800,97800,97800,97800,0
20240927,165400,67045118300,97800,97800,97800,97800,0
20240927,165300,67045118300,97800,97800,97800,97800,0
20240927,165200,67045118300,97800,97800,97800,97800,0
20240927,165100,67045118300,97800,97800,97800,97800,0
20240927,165000,67045118300,97800,97800,97800,97800,0
20240927,164900,67045118300,97800,97800,97800,97800,0
20240927,164800,67045118300,97800,97800,97800,97800,0
20240927,164700,67045118300,97800,97800,97800,97800,0
20240927,164600,67045118300,97800,97800,97800,97800,0
20240927,164500,67045118300,97800,97800,97800,97800,0
20240927,164400,67045118300,97800,97800,97800,97800,0
20240927,164300,67045118300,97800,97800,97800,97800,0
20240927,164200,67045118300,97800,97800,97800,97800,0
20240927,164100,67045118300,97800,97800,97800,97800,0
20240927,164000,67045118300,97800,97800,97800,97800,0
20240927,163900,67045118300,97800,97800,97800,97800,0
20240927,163800,67045118300,97800,97800,97800,97800,0
20240927,163700,67045118300,97800,97800,97800,97800,0
20240927,163600,67045118300,97800,97800,97800,97800,0
20240927,163500,67045118300,97800,97800,97800,97800,0
20240927,163400,67045118300,97800,97800,97800,97800,0
20240927,163300,67045118300,97800,97800,97800,97800,0
20240927,163200,67045118300,97800,97800,97800,97800,0
20240927,163100,67045118300,97800,97800,97800,97800,0
20240927,163000,67045118300,97800,97800,97800,97800,0
20240927,162900,67045118300,97800,97800,97800,97800,0
20240927,162800,67045118300,97800,97800,97800,97800,0
20240927,162700,67045118300,97800,97800,97800,97800,0
20240927,162600,67045118300,97800,97800,97800,97800,8228
20240927,162500,67045118300,97800,97800,97800,97800,0
20240927,162400,67045118300,97800,97800,97800,97800,0
20240927,162300,67045118300,97800,97800,97800,97800,0
20240927,162200,67045118300,97800,97800,97800,97800,0
20240927,162100,67045118300,97800,97800,97800,97800,0
20240927,162000,67045118300,97800,97800,97800,97800,0
20240927,161900,67045118300,97800,97800,97800,97800,0
20240927,161800,67045118300,97800,97800,97800,97800,0
20240927,161700,67045118300,97800,97800,97800,97800,0
20240927,161600,67045118300,97800,97800,97800,97800,0
20240927,161500,67045118300,97800,97800,97800,97800,0
20240927,161400,67045118300,97800,97800,97800,97800,0
20240927,161300,67045118300,97800,97800,97800,97800,0
20240927,161200,67045118300,97800,97800,97800,97800,0
20240927,161100,67045118300,97800,97800,97800,97800,0
20240927,161000,67045118300,97800,97800,97800,97800,0
20240927,160900,67045118300,97800,97800,97800,97800,0
20240927,160800,67045118300,97800,97800,97800,97800,0
20240927,160700,67045118300,97800,97800,97800,97800,0
20240927,160600,67045118300,97800,97800,97800,97800,0
20240927,160500,67045118300,97800,97800,97800,97800,0
20240927,160400,67045118300,97800,97800,97800,97800,0
20240927,160300,67045118300,97800,97800,97800,97800,0
20240927,160200,67045118300,97800,97800,97800,97800,0
20240927,160100,67045118300,97800,97800,97800,97800,0
20240927,160000,67045118300,97800,97800,97800,97800,0
20240927,155900,67045118300,97800,97800,97800,97800,0
20240927,155800,67045118300,97800,97800,97800,97800,0
20240927,155700,67045118300,97800,97800,97800,97800,0
20240927,155600,67045118300,97800,97800,97800,97800,8228
20240927,155500,67045118300,97800,97800,97800,97800,0
20240927,155400,67045118300,97800,97800,97800,97800,0
20240927,155300,67045118300,97800,97800,97800,97800,0
20240927,155200,67045118300,97800,97800,97800,97800,0
20240927,155100,67045118300,97800,97800,97800,97800,0
20240927,155000,67045118300,97800,97800,97800,97800,0
20240927,154900,67045118300,97800,97800,97800,97800,0
20240927,154800,67045118300,97800,97800,97800,97800,0
20240927,154700,67045118300,97800,97800,97800,97800,0
20240927,154600,67045118300,97800,97800,97800,97800,0
20240927,154500,67045118300,97800,97800,97800,97800,0
20240927,154400,67045118300,97800,97800,97800,97800,0
20240927,154300,67045118300,97800,97800,97800,97800,0
20240927,154200,67045118300,97800,97800,97800,97800,0
20240927,154100,67045118300,97800,97800,97800,97800,0
20240927,154000,67045118300,97800,97800,97800,97800,0
20240927,153900,67045118300,97800,97800,97800,97800,0
20240927,153800,67045118300,97800,97800,97800,97800,0
20240927,153700,67045118300,97800,97800,97800,97800,0
20240927,153600,67045118300,97800,97800,97800,97800,0
20240927,153500,67045118300,97800,97800,97800,97800,0
20240927,153400,67045118300,97800,97800,97800,97800,0
20240927,153300,67045118300,97800,97800,97800,97800,0
20240927,153200,67045118300,97800,97800,97800,97800,0
20240927,153100,67045118300,97800,97800,97800,97800,0
20240927,153000,67045118300,97800,97800,97800,97800,8228
20240927,152900,66240419900,98200,98200,98200,98200,0
20240927,152800,66240419900,98200,98200,98200,98200,0
20240927,152700,66240419900,98200,98200,98200,98200,0
20240927,152600,66240419900,98200,98200,98200,98200,0
20240927,152500,66240419900,98200,98200,98200,98200,0
20240927,152400,66240419900,98200,98200,98200,98200,0
20240927,152300,66240419900,98200,98200,98200,98200,0
20240927,152200,66240419900,98200,98200,98200,98200,0
20240927,152100,66240419900,98200,98200,98200,98200,0
20240927,152000,66240419900,98200,98200,98200,98200,0
20240927,151900,66240419900,98200,98100,98300,98100,1176
20240927,151800,66124915400,98100,98200,98300,98100,1482
20240927,151700,65979386800,98200,97900,98300,97900,2175
20240927,151600,65765980600,97900,97900,98000,97900,670
20240927,151500,65700362300,97900,97900,98000,97900,669
20240927,151400,65634835800,97900,97800,97900,97800,957
20240927,151300,65541161600,97800,97800,97900,97800,830
20240927,151200,65459935200,97800,97800,97900,97800,658
20240927,151100,65395557300,97800,97800,97900,97800,491
20240927,151000,65347521900,97800,97900,98000,97800,2395
20240927,150900,65113090200,98000,97900,98000,97900,1117
20240927,150800,65003683400,97900,97900,98000,97900,514
20240927,150700,64953350800,97900,97900,98000,97900,782
20240927,150600,64876787800,98000,98000,98100,97900,948
20240927,150500,64783894000,98000,97900,98100,97900,774
20240927,150400,64708064900,97900,97900,98100,97900,1695
20240927,150300,64542021400,97900,97700,98000,97700,2432
20240927,150200,64304088200,97700,97700,97800,97600,810
20240927,150100,64224921100,97700,97900,98000,97700,3510
20240927,150000,63881595000,97900,97800,98000,97800,1309
20240927,145900,63753515700,97800,98000,98100,97800,2370
20240927,145800,63521433900,98100,97900,98100,97900,2526
20240927,145700,63273844200,97900,97500,97900,97500,3299
20240927,145600,62951382300,97500,97700,97700,97500,1751
20240927,145500,62780439900,97700,97600,97700,97500,1700
20240927,145400,62614479000,97600,97500,97700,97400,2771
20240927,145300,62344133400,97600,97400,97600,97400,2386
20240927,145200,62111522300,97400,97400,97500,97300,6596
20240927,145100,61469459400,97400,97500,97500,97300,2459
20240927,145000,61230031400,97500,97500,97600,97400,1197
20240927,144900,61113331600,97500,97400,97600,97400,2517
20240927,144800,60868035000,97400,97400,97500,97400,1639
20240927,144700,60708374600,97500,97600,97600,97400,2990
20240927,144600,60416914500,97600,97400,97600,97400,1638
20240927,144500,60257209800,97400,97400,97600,97400,2870
20240927,144400,59977525700,97400,97400,97500,97300,3180
20240927,144300,59667872200,97400,97300,97400,97200,2646
20240927,144200,59410366800,97300,97300,97400,97200,3004
20240927,144100,59117988800,97300,97500,97500,97200,7172
20240927,144000,58419971100,97500,97400,97600,97400,1410
20240927,143900,58282598500,97500,97500,97600,97400,2004
20240927,143800,58087166000,97500,97400,97600,97400,3186
20240927,143700,57776567300,97400,97500,97500,97400,1745
20240927,143600,57606485900,97500,97500,97600,97500,2214
20240927,143500,57390605200,97500,97500,97600,97500,3709
20240927,143400,57028952900,97600,97600,97800,97500,5800
20240927,143300,56462826700,97600,97700,97800,97600,2673
20240927,143200,56201757700,97800,97800,97900,97700,1835
20240927,143100,56022318000,97800,97600,97900,97500,3522
20240927,143000,55678278600,97600,97700,97800,97600,3877
20240927,142900,55299803600,97700,97600,97800,97600,3411
20240927,142800,54966658200,97600,97800,97800,97600,4661
20240927,142700,54511396200,97800,97800,97900,97700,3949
20240927,142600,54125229700,97800,98000,98100,97800,12386
20240927,142500,52911613700,98000,98100,98200,98000,5675
20240927,142400,52354952000,98200,98300,98400,98100,6319
20240927,142300,51734166200,98300,98300,98500,98300,1071
20240927,142200,51628837300,98300,98400,98500,98300,1339
20240927,142100,51497057100,98400,98300,98400,98300,1623
20240927,142000,51337466600,98300,98400,98400,98300,1223
20240927,141900,51217141300,98400,98400,98500,98400,1320
20240927,141800,51087197200,98400,98400,98600,98300,1959
20240927,141700,50894336400,98400,98400,98500,98400,1650
20240927,141600,50731972700,98400,98400,98500,98400,1390
20240927,141500,50595181600,98400,98600,98600,98400,770
20240927,141400,50519349200,98500,98600,98700,98500,1169
20240927,141300,50404140400,98600,98700,98700,98600,1278
20240927,141200,50278113500,98700,98500,98700,98400,2212
20240927,141100,50060276800,98400,98500,98500,98400,676
20240927,141000,49993752300,98400,98600,98600,98400,1353
20240927,140900,49860523900,98600,98500,98700,98400,1979
20240927,140800,49665514700,98400,98400,98500,98400,1159
20240927,140700,49551459500,98400,98300,98500,98300,2135
20240927,140600,49341378900,98400,98400,98500,98300,896
20240927,140500,49253245700,98400,98400,98500,98400,597
20240927,140400,49194499700,98400,98400,98500,98300,1406
20240927,140300,49056124700,98400,98500,98600,98300,6991
20240927,140200,48367754400,98500,98500,98600,98500,1819
20240927,140100,48188500100,98600,98500,98600,98500,1174
20240927,140000,48072846200,98600,98600,98600,98500,2219
20240927,135900,47854212200,98500,98600,98600,98500,912
20240927,135800,47764369100,98500,98700,98700,98500,947
20240927,135700,47671019500,98600,98700,98700,98500,1394
20240927,135600,47533591100,98700,98600,98700,98600,845
20240927,135500,47450262700,98600,98600,98800,98600,1210
20240927,135400,47330926700,98600,98600,98700,98600,672
20240927,135300,47264647200,98600,98600,98700,98600,768
20240927,135200,47188878400,98700,98700,98700,98600,737
20240927,135100,47116180500,98700,98800,98800,98600,844
20240927,135000,47032879400,98800,98700,98900,98600,1206
20240927,134900,46913807700,98700,98600,98700,98600,754
20240927,134800,46839454800,98700,98700,98700,98600,1541
20240927,134700,46687413300,98800,98800,98800,98700,877
20240927,134600,46600826900,98800,98800,98900,98800,312
20240927,134500,46569997500,98800,98700,98800,98700,1460
20240927,134400,46425816300,98700,98900,98900,98700,1804
20240927,134300,46247579100,98900,98800,99000,98800,1580
20240927,134200,46091331800,98800,98900,99000,98800,772
20240927,134100,46014964700,99000,98900,99000,98800,526
20240927,134000,45962956100,98900,99100,99100,98900,1301
20240927,133900,45834161600,99000,98800,99100,98800,1495
20240927,133800,45686284900,98800,98900,98900,98800,1990
20240927,133700,45489620400,98800,99000,99000,98800,533
20240927,133600,45436920100,99000,98900,99000,98800,1281
20240927,133500,45310262600,98800,98800,98900,98800,481
20240927,133400,45262734700,98800,98900,98900,98800,1193
20240927,133300,45144836000,98900,98700,98900,98700,593
20240927,133200,45086257100,98700,98800,98800,98700,1575
20240927,133100,44930707700,98700,98800,98800,98700,751
20240927,133000,44856571000,98800,98700,98800,98600,2107
20240927,132900,44648583300,98700,98700,98700,98600,2142
20240927,132800,44437247000,98700,98700,98800,98600,1402
20240927,132700,44298878300,98700,98700,98800,98700,1146
20240927,132600,44185755200,98800,98800,98800,98700,1567
20240927,132500,44031082300,98700,99100,99100,98700,7101
20240927,132400,43328543300,99100,99000,99200,99000,2230
20240927,132300,43107564400,99000,99100,99200,99000,1411
20240927,132200,42967722900,99100,99200,99300,99100,528
20240927,132100,42915393600,99200,99100,99300,99100,1391
20240927,132000,42777421500,99100,99300,99300,99100,876
20240927,131900,42690583800,99200,99300,99300,99200,1460
20240927,131800,42545726800,99200,99300,99300,99200,866
20240927,131700,42459750400,99400,99400,99400,99300,381
20240927,131600,42421912700,99300,99400,99400,99300,470
20240927,131500,42375239300,99300,99400,99400,99300,274
20240927,131400,42348027600,99300,99400,99400,99300,196
20240927,131300,42328558400,99400,99300,99400,99300,252
20240927,131200,42303531200,99400,99500,99500,99300,158
20240927,131100,42287832000,99500,99400,99500,99400,185
20240927,131000,42269438400,99500,99300,99500,99300,481
20240927,130900,42221628600,99400,99500,99500,99400,769
20240927,130800,42145174200,99400,99500,99500,99400,268
20240927,130700,42118532400,99500,99500,99500,99400,358
20240927,130600,42082943800,99400,99600,99600,99400,1027
20240927,130500,41980788500,99500,99500,99600,99500,1232
20240927,130400,41858186300,99500,99600,99600,99500,1026
20240927,130300,41756016700,99700,99700,99700,99600,202
20240927,130200,41735891500,99600,99700,99700,99600,295
20240927,130100,41706507100,99700,99600,99700,99600,545
20240927,130000,41652216400,99700,99800,99800,99600,846
20240927,125900,41567882800,99700,99600,99800,99600,328
20240927,125800,41535183300,99700,99700,99800,99600,362
20240927,125700,41499104100,99700,99800,99800,99700,109
20240927,125600,41488234400,99800,99800,99800,99700,812
20240927,125500,41407274800,99800,99900,99900,99800,470
20240927,125400,41360366800,99900,99800,99900,99800,283
20240927,125300,41332120600,99900,99800,99900,99800,1611
20240927,125200,41171337700,99800,99900,99900,99800,142
20240927,125100,41157163000,99800,99800,99900,99700,698
20240927,125000,41087499000,99700,99800,99800,99700,334
20240927,124900,41054182700,99800,99900,99900,99700,261
20240927,124800,41028138200,99900,100000,100000,99800,1127
20240927,124700,40915554400,100000,100000,100000,99900,281
20240927,124600,40887476600,100000,99900,100000,99900,173
20240927,124500,40870190500,99900,100000,100000,99900,97
20240927,124400,40860496300,100000,100100,100100,99900,1413
20240927,124300,40719196300,100100,99800,100100,99800,1284
20240927,124200,40590846400,99800,99800,99900,99700,1223
20240927,124100,40468815400,99800,99700,99800,99700,194
20240927,124000,40449471400,99700,99700,99800,99700,178
20240927,123900,40431719700,99700,99700,99800,99700,121
20240927,123800,40419654900,99700,99700,99800,99700,223
20240927,123700,40397421700,99700,99800,99800,99700,1018
20240927,123600,40295828400,99700,99700,99800,99700,218
20240927,123500,40274092800,99700,99700,99800,99700,265
20240927,123400,40247651900,99700,99800,99800,99700,169
20240927,123300,40230801600,99700,99800,99800,99700,123
20240927,123200,40218534100,99800,99700,99800,99700,402
20240927,123100,40178429300,99700,99800,99800,99700,336
20240927,123000,40144903500,99800,99800,99900,99800,306
20240927,122900,40114363800,99800,99900,99900,99800,186
20240927,122800,40095798900,99800,99700,99800,99700,85
20240927,122700,40087316200,99700,99800,99900,99700,535
20240927,122600,40033906100,99900,99900,99900,99800,648
20240927,122500,39969217600,99900,99800,99900,99800,209
20240927,122400,39948358700,99800,99800,99800,99800,198
20240927,122300,39928598300,99800,99800,99900,99800,147
20240927,122200,39913925500,99800,99600,99900,99600,406
20240927,122100,39873443000,99600,99700,99700,99600,285
20240927,122000,39845047600,99700,99700,99700,99500,1166
20240927,121900,39728870200,99600,99700,99800,99600,158
20240927,121800,39713120500,99700,99900,99900,99700,2353
20240927,121700,39478400600,99800,99900,99900,99800,525
20240927,121600,39425999600,99900,99900,99900,99800,256
20240927,121500,39400427600,100000,99900,100000,99900,204
20240927,121400,39380047900,99900,99900,99900,99900,253
20240927,121300,39354773200,99900,99800,99900,99800,141
20240927,121200,39340687400,99900,99800,100000,99800,222
20240927,121100,39318508600,99900,99900,100000,99900,102
20240927,121000,39308318700,99900,99900,99900,99800,736
20240927,120900,39234802200,99900,99800,99900,99800,642
20240927,120800,39170675700,99800,99900,99900,99800,314
20240927,120700,39139327000,99800,100000,100000,99800,158
20240927,120600,39123550300,99900,99800,99900,99800,208
20240927,120500,39102778400,99800,99800,99900,99800,418
20240927,120400,39061039300,99900,99800,99900,99700,297
20240927,120300,39031394900,99800,99800,99900,99800,415
20240927,120200,38989977700,99800,99800,99900,99800,325
20240927,120100,38957537400,99800,99900,100000,99800,280
20240927,120000,38929578800,99900,99900,100000,99900,473
20240927,115900,38882325200,99900,99900,100000,99900,97
20240927,115800,38872632700,100000,100000,100000,99900,298
20240927,115700,38842839300,100000,100000,100100,99900,118
20240927,115600,38831039300,100000,100000,100100,100000,147
20240927,115500,38816338200,100000,100000,100100,100000,430
20240927,115400,38773300700,100000,100000,100100,100000,1863
20240927,115300,38586912100,100000,100100,100100,100000,578
20240927,115200,38529065000,100200,100300,100300,100100,392
20240927,115100,38489809500,100200,100100,100400,100100,2158
20240927,115000,38273418500,100000,100000,100000,99900,432
20240927,114900,38230222800,100000,100000,100000,100000,219
20240927,114800,38208322800,100000,99800,100100,99800,758
20240927,114700,38132582300,99800,99800,99900,99700,427
20240927,114600,38089974100,99800,99800,99900,99800,244
20240927,114500,38065619100,99900,99800,99900,99800,364
20240927,114400,38029291600,99900,99900,100000,99800,520
20240927,114300,37977356300,99900,100000,100000,99900,401
20240927,114200,37937293000,100000,100000,100000,99900,103
20240927,114100,37926994700,100000,100000,100000,100000,240
20240927,114000,37902994700,100000,100000,100100,100000,171
20240927,113900,37885894500,100100,100000,100100,100000,224
20240927,113800,37863492900,100000,100000,100100,99900,585
20240927,113700,37804969100,100000,99800,100100,99700,1016
20240927,113600,37703469500,99800,99800,99900,99800,123
20240927,113500,37691194000,99800,99900,100000,99800,428
20240927,113400,37648463300,99900,99900,100000,99900,139
20240927,113300,37634573300,99900,100100,100100,99900,312
20240927,113200,37603377500,100100,100000,100100,100000,263
20240927,113100,37577074200,100100,100100,100200,100000,451
20240927,113000,37531933500,100100,99700,100100,99700,1231
20240927,112900,37409012200,99700,100000,100000,99700,2035
20240927,112800,37205783400,100000,100000,100000,100000,418
20240927,112700,37163983400,100000,100000,100000,100000,131
20240927,112600,37150883400,100000,100200,100200,100000,471
20240927,112500,37103740100,100200,100300,100300,100200,999
20240927,112400,37003549200,100300,100400,100400,100300,757
20240927,112300,36927565000,100400,100200,100400,100200,611
20240927,112200,36866293500,100200,100300,100400,100200,270
20240927,112100,36839220000,100300,100300,100400,100300,181
20240927,112000,36821059700,100300,100300,100300,100300,243
20240927,111900,36796686800,100300,100200,100400,100200,1309
20240927,111800,36665339800,100200,100300,100400,100200,475
20240927,111700,36617681100,100300,100200,100400,100100,2237
20240927,111600,36393509900,100200,100100,100200,100000,1275
20240927,111500,36265881000,100100,100200,100200,100000,705
20240927,111400,36195308200,100200,100200,100300,100100,283
20240927,111300,36166940200,100200,100100,100300,100000,1794
20240927,111200,35987326100,100100,100100,100200,100100,437
20240927,111100,35943581000,100100,100300,100400,100100,789
20240927,111000,35864483000,100400,100300,100400,100200,997
20240927,110900,35764480500,100300,100000,100300,100000,2075
20240927,110800,35556512700,100000,100000,100100,99900,1368
20240927,110700,35419722000,99900,99900,100100,99900,3101
20240927,110600,35109644200,99900,99600,100000,99500,4527
20240927,110500,34657754200,99600,99500,99600,99500,197
20240927,110400,34638138400,99600,99500,99600,99500,282
20240927,110300,34610065000,99500,99600,99700,99500,648
20240927,110200,34545541300,99700,99700,99700,99600,306
20240927,110100,34515040900,99600,99700,99700,99600,838
20240927,110000,34431568500,99700,99600,99800,99600,1770
20240927,105900,34255086700,99700,99600,99700,99500,1060
20240927,105800,34149477700,99500,99500,99600,99400,1387
20240927,105700,34011393800,99500,99300,99500,99300,1202
20240927,105600,33891940900,99300,99300,99400,99300,554
20240927,105500,33836910200,99300,99100,99300,99100,1188
20240927,105400,33719054000,99100,98900,99200,98900,926
20240927,105300,33627363200,99000,98800,99000,98800,344
20240927,105200,33593341200,98900,98800,98900,98800,569
20240927,105100,33537096300,98800,98800,98900,98700,371
20240927,105000,33500450800,98800,99100,99100,98700,3587
20240927,104900,33145501600,99100,99100,99200,99100,1168
20240927,104800,33029739200,99100,99200,99200,99100,324
20240927,104700,32997616600,99100,99300,99300,99100,1662
20240927,104600,32832667800,99300,99300,99400,99300,379
20240927,104500,32795021500,99300,99200,99300,99200,457
20240927,104400,32749656800,99200,99300,99400,99200,1821
20240927,104300,32568907400,99300,99600,99600,99300,3505
20240927,104200,32220424800,99600,99500,99600,99500,1172
20240927,104100,32103757200,99600,99600,99700,99500,1046
20240927,104000,31999592800,99600,99500,99600,99400,1960
20240927,103900,31804439700,99600,99500,99600,99500,840
20240927,103800,31720794300,99400,99100,99700,99100,5449
20240927,103700,31178836000,99200,99100,99200,99000,744
20240927,103600,31105084200,99100,98900,99100,98900,2163
20240927,103500,30890961400,99000,98900,99000,98900,485
20240927,103400,30842973300,98900,98900,99000,98900,390
20240927,103300,30804388700,98900,98800,99000,98800,1043
20240927,103200,30701235000,98800,99100,99200,98800,1427
20240927,103100,30559953900,99200,98900,99200,98800,2470
20240927,103000,30315386700,98800,98600,98800,98600,1687
20240927,102900,30148920100,98600,98600,98700,98600,967
20240927,102800,30053521900,98600,98400,98600,98300,4649
20240927,102700,29595872700,98300,98300,98400,98300,4107
20240927,102600,29192014100,98400,98400,98500,98300,4020
20240927,102500,28796499300,98500,98600,98700,98500,3279
20240927,102400,28473418500,98700,98600,98800,98600,2781
20240927,102300,28199089800,98700,98700,98700,98500,1077
20240927,102200,28092900300,98600,98600,98700,98500,3737
20240927,102100,27724691000,98600,98600,98800,98500,4283
20240927,102000,27302036300,98600,98800,98900,98600,1605
20240927,101900,27143727200,98900,98700,98900,98600,2451
20240927,101800,26901934200,98700,99100,99100,98600,3046
20240927,101700,26600687300,99100,98900,99100,98800,2594
20240927,101600,26344026600,98800,98600,98900,98600,2656
20240927,101500,26081990000,98600,98700,98700,98600,1613
20240927,101400,25922917300,98700,98700,98800,98600,1202
20240927,101300,25804329300,98800,98800,98900,98700,1093
20240927,101200,25696348800,98900,98700,98900,98600,6336
20240927,101100,25071096700,98700,98800,98900,98700,2879
20240927,101000,24786649600,98900,98900,99000,98800,2199
20240927,100900,24569152700,98900,98900,99000,98800,1983
20240927,100800,24372999200,98900,98700,98900,98600,2253
20240927,100700,24150434000,98700,98600,98800,98600,3286
20240927,100600,23826154800,98600,98600,98700,98500,6895
20240927,100500,23146453300,98700,98600,98700,98500,7271
20240927,100400,22429755900,98600,99000,99000,98600,7172
20240927,100300,21721159300,98900,99100,99200,98900,8756
20240927,100200,20854083300,99100,99300,99300,99100,4942
20240927,100100,20363954100,99300,99200,99400,99100,5284
20240927,100000,19839644700,99200,99200,99300,99100,5221
20240927,095900,19321794700,99200,99400,99400,99100,6856
20240927,095800,18641347900,99400,99500,99500,99400,3043
20240927,095700,18338853700,99400,99600,99700,99400,6515
20240927,095600,17690450600,99600,99500,99600,99500,2590
20240927,095500,17432681300,99500,99600,99700,99500,5182
20240927,095400,16916660900,99600,99600,99700,99600,3967
20240927,095300,16521516200,99600,99900,100000,99600,8764
20240927,095200,15647089400,99900,100000,100100,99900,2915
20240927,095100,15355751800,100000,100000,100100,100000,552
20240927,095000,15300551500,100000,100000,100100,100000,907
20240927,094900,15209831000,100100,100100,100100,100000,1939
20240927,094800,15015795900,100100,100100,100200,100100,315
20240927,094700,14984251600,100100,100100,100200,100100,694
20240927,094600,14914781400,100100,100200,100200,100100,782
20240927,094500,14836480900,100100,100000,100200,100000,1098
20240927,094400,14726574200,100000,100000,100100,99900,597
20240927,094300,14666874700,100000,100000,100100,99900,1755
20240927,094200,14491363400,100100,100300,100300,100000,2623
20240927,094100,14228647300,100300,99900,100300,99900,1613
20240927,094000,14067246500,99900,99700,99900,99700,1044
20240927,093900,13963083100,99700,99700,99900,99700,1655
20240927,093800,13798003700,99800,99800,99900,99700,3503
20240927,093700,13448571900,99800,99800,99900,99800,3421
20240927,093600,13107082900,99800,100000,100000,99800,3091
20240927,093500,12798154300,100100,100300,100400,100000,2504
20240927,093400,12547237600,100300,100200,100400,100100,1956
20240927,093300,12351130400,100200,100100,100300,100100,987
20240927,093200,12252247500,100200,100000,100200,99900,2642
20240927,093100,11988057400,100000,100000,100100,99900,1784
20240927,093000,11809675700,100000,99900,100100,99800,2201
20240927,092900,11589666800,99900,99700,100000,99600,2636
20240927,092800,11326763500,99800,100000,100100,99700,8338
20240927,092700,10493946500,100100,100300,100400,100000,6611
20240927,092600,9831995900,100300,100300,100400,100300,3771
20240927,092500,9453601300,100400,100300,100500,100300,4022
20240927,092400,9049887300,100300,100400,100400,100200,2451
20240927,092300,8804060000,100400,100300,100500,100300,1854
20240927,092200,8617830300,100300,100100,100300,100000,6193
20240927,092100,7997537900,100100,100500,100500,100100,4217
20240927,092000,7574599300,100500,100700,100900,100400,5479
20240927,091900,7023165200,100800,100700,100800,100700,2798
20240927,091800,6741336800,100700,100900,100900,100700,4430
20240927,091700,6294885200,100900,101100,101100,100900,4488
20240927,091600,5841683600,101000,101400,101400,101000,4326
20240927,091500,5403952600,101400,101800,101900,101400,1922
20240927,091400,5208863400,101800,101500,102000,101300,2827
20240927,091300,4921545900,101400,101600,101700,101400,1273
20240927,091200,4792282200,101600,101200,101600,101100,3096
20240927,091100,4478722200,101100,101200,101300,101100,1646
20240927,091000,4312221500,101200,101500,101500,101100,3433
20240927,090900,3964729600,101400,101200,101600,101100,1792
20240927,090800,3783243700,101100,101300,101300,101100,3517
20240927,090700,3427319900,101300,101600,101600,101300,1565
20240927,090600,3268571600,101600,101400,101800,101300,2748
20240927,090500,2989648100,101400,101800,102000,101200,5993
20240927,090400,2381205400,101800,101600,102000,101500,2112
20240927,090300,2166469000,101700,102000,102000,101600,4269
20240927,090200,1731785300,102000,102000,102100,101900,4527
20240927,090100,1270252600,102000,102100,102500,102000,3226
20240927,090000,940669900,102000,102100,102300,101700,9214