KissMeData/086790/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195400,66451021600,61200,61200,61200,61200,49520
20240909,195300,66451021600,61200,61200,61200,61200,0
20240909,195200,66451021600,61200,61200,61200,61200,0
20240909,195100,66451021600,61200,61200,61200,61200,0
20240909,195000,66451021600,61200,61200,61200,61200,0
20240909,194900,66451021600,61200,61200,61200,61200,0
20240909,194800,66451021600,61200,61200,61200,61200,0
20240909,194700,66451021600,61200,61200,61200,61200,0
20240909,194600,66451021600,61200,61200,61200,61200,0
20240909,194500,66451021600,61200,61200,61200,61200,0
20240909,194400,66451021600,61200,61200,61200,61200,0
20240909,194300,66451021600,61200,61200,61200,61200,0
20240909,194200,66451021600,61200,61200,61200,61200,0
20240909,194100,66451021600,61200,61200,61200,61200,0
20240909,194000,66451021600,61200,61200,61200,61200,0
20240909,193900,66451021600,61200,61200,61200,61200,0
20240909,193800,66451021600,61200,61200,61200,61200,0
20240909,193700,66451021600,61200,61200,61200,61200,0
20240909,193600,66451021600,61200,61200,61200,61200,0
20240909,193500,66451021600,61200,61200,61200,61200,0
20240909,193400,66451021600,61200,61200,61200,61200,0
20240909,193300,66451021600,61200,61200,61200,61200,0
20240909,193200,66451021600,61200,61200,61200,61200,0
20240909,193100,66451021600,61200,61200,61200,61200,0
20240909,193000,66451021600,61200,61200,61200,61200,0
20240909,192900,66451021600,61200,61200,61200,61200,0
20240909,192800,66451021600,61200,61200,61200,61200,0
20240909,192700,66451021600,61200,61200,61200,61200,0
20240909,192600,66451021600,61200,61200,61200,61200,0
20240909,192500,66451021600,61200,61200,61200,61200,0
20240909,192400,66451021600,61200,61200,61200,61200,49520
20240909,192300,66451021600,61200,61200,61200,61200,0
20240909,192200,66451021600,61200,61200,61200,61200,0
20240909,192100,66451021600,61200,61200,61200,61200,0
20240909,192000,66451021600,61200,61200,61200,61200,0
20240909,191900,66451021600,61200,61200,61200,61200,0
20240909,191800,66451021600,61200,61200,61200,61200,0
20240909,191700,66451021600,61200,61200,61200,61200,0
20240909,191600,66451021600,61200,61200,61200,61200,0
20240909,191500,66451021600,61200,61200,61200,61200,0
20240909,191400,66451021600,61200,61200,61200,61200,0
20240909,191300,66451021600,61200,61200,61200,61200,0
20240909,191200,66451021600,61200,61200,61200,61200,0
20240909,191100,66451021600,61200,61200,61200,61200,0
20240909,191000,66451021600,61200,61200,61200,61200,0
20240909,190900,66451021600,61200,61200,61200,61200,0
20240909,190800,66451021600,61200,61200,61200,61200,0
20240909,190700,66451021600,61200,61200,61200,61200,0
20240909,190600,66451021600,61200,61200,61200,61200,0
20240909,190500,66451021600,61200,61200,61200,61200,0
20240909,190400,66451021600,61200,61200,61200,61200,0
20240909,190300,66451021600,61200,61200,61200,61200,0
20240909,190200,66451021600,61200,61200,61200,61200,0
20240909,190100,66451021600,61200,61200,61200,61200,0
20240909,190000,66451021600,61200,61200,61200,61200,0
20240909,185900,66451021600,61200,61200,61200,61200,0
20240909,185800,66451021600,61200,61200,61200,61200,0
20240909,185700,66451021600,61200,61200,61200,61200,0
20240909,185600,66451021600,61200,61200,61200,61200,0
20240909,185500,66451021600,61200,61200,61200,61200,0
20240909,185400,66451021600,61200,61200,61200,61200,49520
20240909,185300,66451021600,61200,61200,61200,61200,0
20240909,185200,66451021600,61200,61200,61200,61200,0
20240909,185100,66451021600,61200,61200,61200,61200,0
20240909,185000,66451021600,61200,61200,61200,61200,0
20240909,184900,66451021600,61200,61200,61200,61200,0
20240909,184800,66451021600,61200,61200,61200,61200,0
20240909,184700,66451021600,61200,61200,61200,61200,0
20240909,184600,66451021600,61200,61200,61200,61200,0
20240909,184500,66451021600,61200,61200,61200,61200,0
20240909,184400,66451021600,61200,61200,61200,61200,0
20240909,184300,66451021600,61200,61200,61200,61200,0
20240909,184200,66451021600,61200,61200,61200,61200,0
20240909,184100,66451021600,61200,61200,61200,61200,0
20240909,184000,66451021600,61200,61200,61200,61200,0
20240909,183900,66451021600,61200,61200,61200,61200,0
20240909,183800,66451021600,61200,61200,61200,61200,0
20240909,183700,66451021600,61200,61200,61200,61200,0
20240909,183600,66451021600,61200,61200,61200,61200,0
20240909,183500,66451021600,61200,61200,61200,61200,0
20240909,183400,66451021600,61200,61200,61200,61200,0
20240909,183300,66451021600,61200,61200,61200,61200,0
20240909,183200,66451021600,61200,61200,61200,61200,0
20240909,183100,66451021600,61200,61200,61200,61200,0
20240909,183000,66451021600,61200,61200,61200,61200,0
20240909,182900,66451021600,61200,61200,61200,61200,0
20240909,182800,66451021600,61200,61200,61200,61200,0
20240909,182700,66451021600,61200,61200,61200,61200,0
20240909,182600,66451021600,61200,61200,61200,61200,0
20240909,182500,66451021600,61200,61200,61200,61200,0
20240909,182400,66451021600,61200,61200,61200,61200,49520
20240909,182300,66451021600,61200,61200,61200,61200,0
20240909,182200,66451021600,61200,61200,61200,61200,0
20240909,182100,66451021600,61200,61200,61200,61200,0
20240909,182000,66451021600,61200,61200,61200,61200,0
20240909,181900,66451021600,61200,61200,61200,61200,0
20240909,181800,66451021600,61200,61200,61200,61200,0
20240909,181700,66451021600,61200,61200,61200,61200,0
20240909,181600,66451021600,61200,61200,61200,61200,0
20240909,181500,66451021600,61200,61200,61200,61200,0
20240909,181400,66451021600,61200,61200,61200,61200,0
20240909,181300,66451021600,61200,61200,61200,61200,0
20240909,181200,66451021600,61200,61200,61200,61200,0
20240909,181100,66451021600,61200,61200,61200,61200,0
20240909,181000,66451021600,61200,61200,61200,61200,0
20240909,180900,66451021600,61200,61200,61200,61200,0
20240909,180800,66451021600,61200,61200,61200,61200,0
20240909,180700,66451021600,61200,61200,61200,61200,0
20240909,180600,66451021600,61200,61200,61200,61200,0
20240909,180500,66451021600,61200,61200,61200,61200,0
20240909,180400,66451021600,61200,61200,61200,61200,0
20240909,180300,66451021600,61200,61200,61200,61200,0
20240909,180200,66451021600,61200,61200,61200,61200,0
20240909,180100,66451021600,61200,61200,61200,61200,0
20240909,180000,66451021600,61200,61200,61200,61200,0
20240909,175900,66451021600,61200,61200,61200,61200,0
20240909,175800,66451021600,61200,61200,61200,61200,0
20240909,175700,66451021600,61200,61200,61200,61200,0
20240909,175600,66451021600,61200,61200,61200,61200,0
20240909,175500,66451021600,61200,61200,61200,61200,0
20240909,175400,66451021600,61200,61200,61200,61200,49520
20240909,175300,66451021600,61200,61200,61200,61200,0
20240909,175200,66451021600,61200,61200,61200,61200,0
20240909,175100,66451021600,61200,61200,61200,61200,0
20240909,175000,66451021600,61200,61200,61200,61200,0
20240909,174900,66451021600,61200,61200,61200,61200,0
20240909,174800,66451021600,61200,61200,61200,61200,0
20240909,174700,66451021600,61200,61200,61200,61200,0
20240909,174600,66451021600,61200,61200,61200,61200,0
20240909,174500,66451021600,61200,61200,61200,61200,0
20240909,174400,66451021600,61200,61200,61200,61200,0
20240909,174300,66451021600,61200,61200,61200,61200,0
20240909,174200,66451021600,61200,61200,61200,61200,0
20240909,174100,66451021600,61200,61200,61200,61200,0
20240909,174000,66451021600,61200,61200,61200,61200,0
20240909,173900,66451021600,61200,61200,61200,61200,0
20240909,173800,66451021600,61200,61200,61200,61200,0
20240909,173700,66451021600,61200,61200,61200,61200,0
20240909,173600,66451021600,61200,61200,61200,61200,0
20240909,173500,66451021600,61200,61200,61200,61200,0
20240909,173400,66451021600,61200,61200,61200,61200,0
20240909,173300,66451021600,61200,61200,61200,61200,0
20240909,173200,66451021600,61200,61200,61200,61200,0
20240909,173100,66451021600,61200,61200,61200,61200,0
20240909,173000,66451021600,61200,61200,61200,61200,0
20240909,172900,66451021600,61200,61200,61200,61200,0
20240909,172800,66451021600,61200,61200,61200,61200,0
20240909,172700,66451021600,61200,61200,61200,61200,0
20240909,172600,66451021600,61200,61200,61200,61200,0
20240909,172500,66451021600,61200,61200,61200,61200,0
20240909,172400,66451021600,61200,61200,61200,61200,49520
20240909,172300,66451021600,61200,61200,61200,61200,0
20240909,172200,66451021600,61200,61200,61200,61200,0
20240909,172100,66451021600,61200,61200,61200,61200,0
20240909,172000,66451021600,61200,61200,61200,61200,0
20240909,171900,66451021600,61200,61200,61200,61200,0
20240909,171800,66451021600,61200,61200,61200,61200,0
20240909,171700,66451021600,61200,61200,61200,61200,0
20240909,171600,66451021600,61200,61200,61200,61200,0
20240909,171500,66451021600,61200,61200,61200,61200,0
20240909,171400,66451021600,61200,61200,61200,61200,0
20240909,171300,66451021600,61200,61200,61200,61200,0
20240909,171200,66451021600,61200,61200,61200,61200,0
20240909,171100,66451021600,61200,61200,61200,61200,0
20240909,171000,66451021600,61200,61200,61200,61200,0
20240909,170900,66451021600,61200,61200,61200,61200,0
20240909,170800,66451021600,61200,61200,61200,61200,0
20240909,170700,66451021600,61200,61200,61200,61200,0
20240909,170600,66451021600,61200,61200,61200,61200,0
20240909,170500,66451021600,61200,61200,61200,61200,0
20240909,170400,66451021600,61200,61200,61200,61200,0
20240909,170300,66451021600,61200,61200,61200,61200,0
20240909,170200,66451021600,61200,61200,61200,61200,0
20240909,170100,66451021600,61200,61200,61200,61200,0
20240909,170000,66451021600,61200,61200,61200,61200,0
20240909,165900,66451021600,61200,61200,61200,61200,0
20240909,165800,66451021600,61200,61200,61200,61200,0
20240909,165700,66451021600,61200,61200,61200,61200,0
20240909,165600,66451021600,61200,61200,61200,61200,0
20240909,165500,66451021600,61200,61200,61200,61200,0
20240909,165400,66451021600,61200,61200,61200,61200,49520
20240909,165300,66451021600,61200,61200,61200,61200,0
20240909,165200,66451021600,61200,61200,61200,61200,0
20240909,165100,66451021600,61200,61200,61200,61200,0
20240909,165000,66451021600,61200,61200,61200,61200,0
20240909,164900,66451021600,61200,61200,61200,61200,0
20240909,164800,66451021600,61200,61200,61200,61200,0
20240909,164700,66451021600,61200,61200,61200,61200,0
20240909,164600,66451021600,61200,61200,61200,61200,0
20240909,164500,66451021600,61200,61200,61200,61200,0
20240909,164400,66451021600,61200,61200,61200,61200,0
20240909,164300,66451021600,61200,61200,61200,61200,0
20240909,164200,66451021600,61200,61200,61200,61200,0
20240909,164100,66451021600,61200,61200,61200,61200,0
20240909,164000,66451021600,61200,61200,61200,61200,0
20240909,163900,66451021600,61200,61200,61200,61200,0
20240909,163800,66451021600,61200,61200,61200,61200,0
20240909,163700,66451021600,61200,61200,61200,61200,0
20240909,163600,66451021600,61200,61200,61200,61200,0
20240909,163500,66451021600,61200,61200,61200,61200,0
20240909,163400,66451021600,61200,61200,61200,61200,0
20240909,163300,66451021600,61200,61200,61200,61200,0
20240909,163200,66451021600,61200,61200,61200,61200,0
20240909,163100,66451021600,61200,61200,61200,61200,0
20240909,163000,66451021600,61200,61200,61200,61200,0
20240909,162900,66451021600,61200,61200,61200,61200,0
20240909,162800,66451021600,61200,61200,61200,61200,0
20240909,162700,66451021600,61200,61200,61200,61200,0
20240909,162600,66451021600,61200,61200,61200,61200,0
20240909,162500,66451021600,61200,61200,61200,61200,0
20240909,162400,66451021600,61200,61200,61200,61200,49520
20240909,162300,66451021600,61200,61200,61200,61200,0
20240909,162200,66451021600,61200,61200,61200,61200,0
20240909,162100,66451021600,61200,61200,61200,61200,0
20240909,162000,66451021600,61200,61200,61200,61200,0
20240909,161900,66451021600,61200,61200,61200,61200,0
20240909,161800,66451021600,61200,61200,61200,61200,0
20240909,161700,66451021600,61200,61200,61200,61200,0
20240909,161600,66451021600,61200,61200,61200,61200,0
20240909,161500,66451021600,61200,61200,61200,61200,0
20240909,161400,66451021600,61200,61200,61200,61200,0
20240909,161300,66451021600,61200,61200,61200,61200,0
20240909,161200,66451021600,61200,61200,61200,61200,0
20240909,161100,66451021600,61200,61200,61200,61200,0
20240909,161000,66451021600,61200,61200,61200,61200,0
20240909,160900,66451021600,61200,61200,61200,61200,0
20240909,160800,66451021600,61200,61200,61200,61200,0
20240909,160700,66451021600,61200,61200,61200,61200,0
20240909,160600,66451021600,61200,61200,61200,61200,0
20240909,160500,66451021600,61200,61200,61200,61200,0
20240909,160400,66451021600,61200,61200,61200,61200,0
20240909,160300,66451021600,61200,61200,61200,61200,0
20240909,160200,66451021600,61200,61200,61200,61200,0
20240909,160100,66451021600,61200,61200,61200,61200,0
20240909,160000,66451021600,61200,61200,61200,61200,0
20240909,155900,66451021600,61200,61200,61200,61200,0
20240909,155800,66451021600,61200,61200,61200,61200,0
20240909,155700,66451021600,61200,61200,61200,61200,0
20240909,155600,66451021600,61200,61200,61200,61200,0
20240909,155500,66451021600,61200,61200,61200,61200,0
20240909,155400,66451021600,61200,61200,61200,61200,49520
20240909,155300,66451021600,61200,61200,61200,61200,0
20240909,155200,66451021600,61200,61200,61200,61200,0
20240909,155100,66451021600,61200,61200,61200,61200,0
20240909,155000,66451021600,61200,61200,61200,61200,0
20240909,154900,66451021600,61200,61200,61200,61200,0
20240909,154800,66451021600,61200,61200,61200,61200,0
20240909,154700,66451021600,61200,61200,61200,61200,0
20240909,154600,66451021600,61200,61200,61200,61200,0
20240909,154500,66451021600,61200,61200,61200,61200,0
20240909,154400,66451021600,61200,61200,61200,61200,0
20240909,154300,66451021600,61200,61200,61200,61200,0
20240909,154200,66451021600,61200,61200,61200,61200,0
20240909,154100,66451021600,61200,61200,61200,61200,0
20240909,154000,66451021600,61200,61200,61200,61200,0
20240909,153900,66451021600,61200,61200,61200,61200,0
20240909,153800,66451021600,61200,61200,61200,61200,0
20240909,153700,66451021600,61200,61200,61200,61200,0
20240909,153600,66451021600,61200,61200,61200,61200,0
20240909,153500,66451021600,61200,61200,61200,61200,0
20240909,153400,66451021600,61200,61200,61200,61200,0
20240909,153300,66451021600,61200,61200,61200,61200,0
20240909,153200,66451021600,61200,61200,61200,61200,0
20240909,153100,66451021600,61200,61200,61200,61200,0
20240909,153000,66451021600,61200,61200,61200,61200,49520
20240909,152900,63420397600,60900,60900,60900,60900,0
20240909,152800,63420397600,60900,60900,60900,60900,0
20240909,152700,63420397600,60900,60900,60900,60900,0
20240909,152600,63420397600,60900,60900,60900,60900,0
20240909,152500,63420397600,60900,60900,60900,60900,0
20240909,152400,63420397600,60900,60900,60900,60900,0
20240909,152300,63420397600,60900,60900,60900,60900,0
20240909,152200,63420397600,60900,60900,60900,60900,0
20240909,152100,63420397600,60900,60900,60900,60900,0
20240909,152000,63420397600,60900,60900,60900,60900,0
20240909,151900,63420397600,60900,60900,61000,60900,3631
20240909,151800,63199230700,60900,61000,61000,60900,1199
20240909,151700,63126145600,61000,61000,61000,60900,1083
20240909,151600,63060147400,60900,61000,61000,60900,998
20240909,151500,62999293800,61000,60900,61000,60900,2287
20240909,151400,62859958700,61000,61000,61000,60900,949
20240909,151300,62802111900,61000,61000,61000,60900,1474
20240909,151200,62712297400,61000,60900,61000,60900,5181
20240909,151100,62396733600,60900,60900,60900,60800,1712
20240909,151000,62292499000,60900,60800,60900,60800,909
20240909,150900,62237173800,60900,60800,60900,60800,1100
20240909,150800,62170260600,60900,60800,60900,60800,1036
20240909,150700,62107235500,60800,60800,60900,60700,7954
20240909,150600,61623401500,60800,60700,60800,60700,1145
20240909,150500,61553878300,60700,60700,60800,60700,3422
20240909,150400,61346147400,60700,60700,60800,60700,1222
20240909,150300,61271939900,60700,60800,60800,60700,1563
20240909,150200,61177032900,60800,60600,60800,60600,1014
20240909,150100,61115461300,60600,60800,60800,60600,3054
20240909,150000,60930079300,60700,60700,60800,60700,3279
20240909,145900,60731024900,60700,60700,60800,60700,4057
20240909,145800,60484706500,60700,60800,60800,60700,1230
20240909,145700,60410018500,60700,60600,60800,60600,8409
20240909,145600,59899556200,60600,60700,60700,60600,3068
20240909,145500,59713587000,60600,60600,60700,60600,1415
20240909,145400,59627820800,60700,60600,60700,60600,2662
20240909,145300,59466464000,60600,60600,60700,60600,1815
20240909,145200,59356432600,60600,60600,60700,60500,5667
20240909,145100,59012975900,60600,60600,60700,60500,19023
20240909,145000,57860191800,60600,60600,60700,60600,2087
20240909,144900,57733690900,60600,60600,60700,60600,2470
20240909,144800,57583964100,60600,60600,60700,60600,1541
20240909,144700,57490547700,60600,60600,60700,60600,2132
20240909,144600,57361316100,60600,60600,60700,60600,1917
20240909,144500,57245079700,60600,60600,60700,60600,3983
20240909,144400,57003583100,60600,60700,60700,60600,1331
20240909,144300,56922882300,60600,60600,60700,60600,2378
20240909,144200,56778731000,60600,60700,60700,60600,1387
20240909,144100,56694645700,60600,60600,60700,60600,2224
20240909,144000,56559839900,60600,60700,60700,60600,1823
20240909,143900,56449331400,60600,60700,60700,60600,2381
20240909,143800,56304965700,60600,60700,60700,60600,1072
20240909,143700,56239967000,60600,60600,60700,60600,2282
20240909,143600,56101543700,60600,60700,60700,60600,1643
20240909,143500,56001899800,60600,60800,60800,60600,4792
20240909,143400,55711118100,60800,60700,60800,60700,1443
20240909,143300,55623493700,60800,60800,60800,60700,778
20240909,143200,55576243200,60800,60800,60800,60700,1475
20240909,143100,55486684900,60800,60700,60800,60700,1174
20240909,143000,55415390200,60800,60700,60800,60700,969
20240909,142900,55356545400,60800,60800,60800,60700,2926
20240909,142800,55178896200,60700,60800,60800,60700,2409
20240909,142700,55032641300,60800,60800,60800,60700,1213
20240909,142600,54958972700,60700,60800,60800,60700,1371
20240909,142500,54875734400,60800,60800,60800,60700,687
20240909,142400,54834001700,60700,60600,60800,60600,1623
20240909,142300,54735474500,60700,60700,60700,60600,2599
20240909,142200,54577801200,60700,60700,60700,60600,744
20240909,142100,54532679000,60700,60700,60700,60600,1287
20240909,142000,54454628200,60700,60700,60700,60600,1025
20240909,141900,54392470500,60600,60700,60700,60600,1599
20240909,141800,54295506300,60600,60800,60800,60600,771
20240909,141700,54248747700,60700,60700,60800,60600,2373
20240909,141600,54104717300,60600,60600,60800,60600,1613
20240909,141500,54006897300,60700,60800,60800,60600,3667
20240909,141400,53784293300,60800,60800,60800,60700,982
20240909,141300,53724652000,60700,60700,60900,60700,771
20240909,141200,53677797800,60800,60900,60900,60700,2754
20240909,141100,53510388000,60900,60900,60900,60800,5268
20240909,141000,53190074300,60900,60800,60900,60800,697
20240909,140900,53147662800,60900,60800,60900,60700,1243
20240909,140800,53072076000,60800,60700,60800,60600,1588
20240909,140700,52975591500,60800,60800,60800,60600,14634
20240909,140600,52086619300,60700,60700,60800,60700,1616
20240909,140500,51988483800,60700,60700,60800,60700,1483
20240909,140400,51898420200,60700,60800,60800,60700,1651
20240909,140300,51798141200,60800,60700,60800,60700,590
20240909,140200,51762302300,60700,60700,60800,60700,904
20240909,140100,51707385100,60700,60800,60800,60700,1049
20240909,140000,51643660000,60800,60800,60800,60700,798
20240909,135900,51595190200,60800,60700,60900,60700,6261
20240909,135800,51214294300,60800,60800,60900,60700,1904
20240909,135700,51098565500,60800,60800,60900,60700,4768
20240909,135600,50808629500,60800,60800,60900,60800,1627
20240909,135500,50709674300,60800,60800,60900,60700,1365
20240909,135400,50626693800,60800,60900,60900,60700,5151
20240909,135300,50313559800,60800,61000,61000,60800,10424
20240909,135200,49678980100,61000,60900,61000,60900,1268
20240909,135100,49601707300,61000,60900,61000,60900,1200
20240909,135000,49528595900,60900,61000,61000,60900,1450
20240909,134900,49440238100,60900,60900,61000,60800,4067
20240909,134800,49192519500,60900,60700,60900,60600,27514
20240909,134700,47520620300,60700,60600,60700,60600,4860
20240909,134600,47226068400,60600,60600,60700,60600,1641
20240909,134500,47126574200,60600,60600,60700,60600,1175
20240909,134400,47055311300,60600,60700,60700,60600,1281
20240909,134300,46977626500,60700,60600,60700,60600,1397
20240909,134200,46892926200,60700,60600,60700,60600,4359
20240909,134100,46628707700,60700,60600,60700,60600,1870
20240909,134000,46515301700,60600,60700,60700,60600,1088
20240909,133900,46449354100,60600,60700,60700,60600,973
20240909,133800,46390367900,60600,60600,60700,60600,1089
20240909,133700,46324339600,60600,60600,60700,60600,888
20240909,133600,46270499400,60600,60600,60700,60500,1247
20240909,133500,46194994400,60600,60600,60700,60500,5648
20240909,133400,45852716900,60700,60600,60700,60600,893
20240909,133300,45798567700,60600,60600,60700,60500,1408
20240909,133200,45713247400,60600,60700,60700,60500,1246
20240909,133100,45637784500,60700,60500,60700,60500,5529
20240909,133000,45302773900,60500,60600,60600,60500,1763
20240909,132900,45196070400,60500,60500,60600,60500,1419
20240909,132800,45110145600,60600,60500,60600,60500,1177
20240909,132700,45038899900,60500,60500,60600,60500,1011
20240909,132600,44977703100,60600,60600,60600,60500,1246
20240909,132500,44902296400,60600,60500,60700,60500,3118
20240909,132400,44713394100,60500,60600,60700,60500,7325
20240909,132300,44269532800,60700,60700,60700,60600,1550
20240909,132200,44175584200,60600,60600,60700,60600,1470
20240909,132100,44086463300,60600,60700,60700,60600,743
20240909,132000,44041412900,60700,60700,60700,60600,1076
20240909,131900,43976182300,60600,60700,60800,60600,4366
20240909,131800,43711516900,60600,60700,60800,60600,1820
20240909,131700,43601060600,60700,60700,60800,60600,2068
20240909,131600,43475561600,60800,60700,60800,60600,2851
20240909,131500,43302567400,60700,60600,60700,60600,1600
20240909,131400,43205508400,60700,60700,60700,60600,2931
20240909,131300,43027712400,60600,60700,60700,60600,1215
20240909,131200,42954024900,60600,60600,60700,60600,1571
20240909,131100,42858750800,60700,60600,60700,60600,910
20240909,131000,42803554900,60600,60600,60700,60500,4937
20240909,130900,42504411800,60600,60500,60600,60400,8269
20240909,130800,42004000900,60500,60400,60500,60400,700
20240909,130700,41961704100,60400,60500,60500,60400,878
20240909,130600,41908648700,60400,60500,60500,60400,635
20240909,130500,41870278300,60400,60500,60500,60400,1296
20240909,130400,41791958300,60400,60400,60500,60400,1063
20240909,130300,41727707900,60500,60400,60500,60400,874
20240909,130200,41674884000,60400,60400,60500,60400,726
20240909,130100,41631009200,60500,60500,60500,60400,1153
20240909,130000,41561298300,60500,60400,60500,60400,657
20240909,125900,41521594800,60400,60400,60500,60400,1112
20240909,125800,41454402000,60500,60400,60500,60400,6261
20240909,125700,41076213800,60500,60400,60500,60400,840
20240909,125600,41025453400,60500,60400,60500,60400,1106
20240909,125500,40958590400,60500,60500,60500,60400,2150
20240909,125400,40828596800,60500,60500,60500,60400,1148
20240909,125300,40759216800,60500,60400,60500,60400,1248
20240909,125200,40683820100,60400,60300,60500,60300,6080
20240909,125100,40316702300,60300,60300,60400,60300,1635
20240909,125000,40218083200,60300,60400,60400,60300,794
20240909,124900,40170176100,60300,60400,60500,60300,6382
20240909,124800,39784841300,60500,60400,60500,60400,1151
20240909,124700,39715276100,60500,60400,60500,60400,1177
20240909,124600,39644125600,60500,60500,60500,60400,583
20240909,124500,39608894700,60400,60500,60500,60400,1394
20240909,124400,39524672600,60400,60500,60500,60400,1146
20240909,124300,39455427400,60400,60500,60500,60400,845
20240909,124200,39404376100,60400,60400,60500,60400,2188
20240909,124100,39272162600,60400,60500,60500,60400,1277
20240909,124000,39195022000,60500,60400,60500,60400,733
20240909,123900,39150733800,60500,60400,60500,60400,1516
20240909,123800,39059121900,60500,60500,60500,60400,595
20240909,123700,39023179700,60500,60400,60500,60400,927
20240909,123600,38967154900,60400,60400,60500,60400,936
20240909,123500,38910596500,60500,60400,60500,60400,892
20240909,123400,38856704800,60400,60400,60500,60400,2950
20240909,123300,38678331400,60400,60500,60500,60400,911
20240909,123200,38623269300,60500,60500,60500,60400,907
20240909,123100,38568442400,60400,60400,60500,60400,1494
20240909,123000,38478139200,60400,60400,60500,60400,1865
20240909,122900,38365462200,60500,60500,60500,60400,1003
20240909,122800,38304855600,60500,60400,60500,60400,640
20240909,122700,38266167900,60400,60400,60500,60400,1150
20240909,122600,38196648500,60400,60400,60500,60400,1130
20240909,122500,38128349500,60500,60400,60500,60400,1278
20240909,122400,38051110600,60400,60400,60500,60400,1020
20240909,122300,37989464300,60400,60400,60500,60400,1497
20240909,122200,37899013900,60400,60400,60500,60400,3414
20240909,122100,37692728900,60400,60500,60500,60400,986
20240909,122000,37633149200,60500,60700,60700,60400,23906
20240909,121900,36185626300,60700,60600,60700,60600,1171
20240909,121800,36114632500,60700,60700,60700,60600,1175
20240909,121700,36043417100,60600,60600,60700,60600,673
20240909,121600,36002608500,60600,60600,60700,60600,1173
20240909,121500,35931500400,60600,60600,60700,60600,566
20240909,121400,35897185800,60600,60600,60700,60600,1365
20240909,121300,35814405500,60600,60700,60700,60600,991
20240909,121200,35754322300,60700,60700,60700,60600,1714
20240909,121100,35650308100,60600,60600,60700,60600,1031
20240909,121000,35587781600,60700,60700,60700,60600,1832
20240909,120900,35476650900,60700,60600,60700,60600,603
20240909,120800,35440089300,60600,60700,60700,60600,4920
20240909,120700,35141496300,60700,60700,60800,60700,987
20240909,120600,35081552900,60800,60700,60800,60700,901
20240909,120500,35026849800,60700,60700,60800,60700,1115
20240909,120400,34959129100,60700,60800,60800,60700,1239
20240909,120300,34883904100,60700,60700,60800,60700,1323
20240909,120200,34803558900,60700,60800,60800,60700,2100
20240909,120100,34676078700,60800,60700,60800,60700,1755
20240909,120000,34569537600,60800,60700,60800,60700,880
20240909,115900,34516094900,60800,60700,60800,60700,681
20240909,115800,34474737000,60700,60700,60800,60700,1243
20240909,115700,34399259000,60800,60700,60800,60600,5186
20240909,115600,34084478000,60600,60600,60700,60600,644
20240909,115500,34045422400,60700,60600,60700,60600,604
20240909,115400,34008804100,60600,60600,60700,60600,821
20240909,115300,33959007600,60600,60700,60700,60600,942
20240909,115200,33901865800,60700,60700,60700,60600,1466
20240909,115100,33812933900,60700,60600,60700,60600,914
20240909,115000,33757516200,60600,60700,60700,60600,2138
20240909,114900,33627928700,60600,60700,60700,60600,749
20240909,114800,33582530200,60600,60700,60700,60600,837
20240909,114700,33531780900,60700,60700,60700,60600,715
20240909,114600,33488436900,60600,60700,60700,60600,1136
20240909,114500,33419569000,60600,60600,60700,60600,623
20240909,114400,33381797300,60700,60700,60700,60500,11274
20240909,114300,32698811100,60700,60700,60700,60600,868
20240909,114200,32646180200,60600,60800,60800,60600,12873
20240909,114100,31865113700,60700,60700,60800,60700,1025
20240909,114000,31802881700,60800,60800,60800,60700,677
20240909,113900,31761754800,60700,60700,60800,60700,1680
20240909,113800,31659753800,60700,60800,60800,60700,596
20240909,113700,31623569000,60700,60700,60800,60700,625
20240909,113600,31585598600,60700,60700,60800,60700,1199
20240909,113500,31512804700,60700,60800,60800,60700,3071
20240909,113400,31326239000,60800,60800,60800,60700,1199
20240909,113300,31253380900,60700,60800,60800,60700,653
20240909,113200,31213728400,60800,60800,60800,60700,739
20240909,113100,31168851300,60700,60800,60800,60700,841
20240909,113000,31117772900,60700,60700,60800,60700,447
20240909,112900,31090622800,60700,60800,60800,60700,1354
20240909,112800,31008426500,60800,60700,60800,60700,962
20240909,112700,30950009800,60800,60800,60800,60700,1494
20240909,112600,30859198100,60800,60700,60800,60700,1485
20240909,112500,30769054300,60700,60700,60800,60700,538
20240909,112400,30736383200,60700,60700,60800,60700,1173
20240909,112300,30665156000,60800,60700,60800,60700,599
20240909,112200,30628769600,60800,60800,60900,60700,9544
20240909,112100,30048834900,60800,60800,60900,60800,453
20240909,112000,30021280500,60900,60900,60900,60800,1862
20240909,111900,29908031800,60800,60800,60900,60800,751
20240909,111800,29862333700,60800,60800,60900,60800,828
20240909,111700,29811950700,60900,60900,60900,60800,1231
20240909,111600,29737038800,60900,60900,60900,60800,754
20240909,111500,29691149900,60900,60900,60900,60800,517
20240909,111400,29659689300,60900,60800,60900,60800,1592
20240909,111300,29562857900,60800,60800,60900,60800,1281
20240909,111200,29484907200,60800,60800,60900,60700,4533
20240909,111100,29209288400,60700,60800,60800,60700,888
20240909,111000,29155337900,60800,60700,60800,60700,1070
20240909,110900,29090322300,60700,60700,60800,60700,1688
20240909,110800,28987808300,60800,60800,60800,60700,579
20240909,110700,28952628300,60800,60800,60800,60700,1021
20240909,110600,28890603300,60700,60800,60800,60700,901
20240909,110500,28835862500,60700,60800,60800,60700,1150
20240909,110400,28766019300,60800,60900,60900,60700,4344
20240909,110300,28502046800,60800,60900,60900,60800,2843
20240909,110200,28329158600,60800,60700,61000,60700,10340
20240909,110100,27699824200,60700,60700,60800,60700,955
20240909,110000,27641807400,60700,60900,60900,60700,11281
20240909,105900,26956314900,60800,60800,60900,60800,1615
20240909,105800,26858032900,60800,60900,61000,60800,8276
20240909,105700,26354062700,60900,61000,61000,60900,1122
20240909,105600,26285690100,61000,61000,61000,60900,1443
20240909,105500,26197715500,61000,60900,61100,60900,4360
20240909,105400,25931855600,60900,61000,61100,60900,5474
20240909,105300,25597982800,61100,61100,61100,61000,648
20240909,105200,25558433400,61100,61100,61100,61000,807
20240909,105100,25509171200,61100,61000,61100,61000,1019
20240909,105000,25446944100,61000,61100,61100,61000,2228
20240909,104900,25310960400,61000,61000,61100,61000,1878
20240909,104800,25196370000,61100,61000,61100,61000,1568
20240909,104700,25100671700,61000,61100,61100,61000,814
20240909,104600,25050988000,61100,61000,61100,61000,815
20240909,104500,25001261800,61100,61000,61100,61000,615
20240909,104400,24963705800,61100,61100,61100,61000,1127
20240909,104300,24894898500,61100,61100,61100,61000,4292
20240909,104200,24632692500,61100,61200,61200,61100,697
20240909,104100,24590086600,61200,61200,61200,61100,1725
20240909,104000,24484602100,61100,61200,61200,61100,2924
20240909,103900,24305901000,61100,61100,61200,61100,875
20240909,103800,24252406600,61200,61200,61200,61100,653
20240909,103700,24212487000,61100,61200,61200,61100,801
20240909,103600,24163492000,61200,61200,61200,61100,1062
20240909,103500,24098535500,61200,61200,61300,61100,3491
20240909,103400,23884927000,61300,61200,61300,61200,1149
20240909,103300,23814551600,61200,61300,61300,61200,1507
20240909,103200,23722258200,61200,61300,61300,61200,904
20240909,103100,23666863200,61200,61200,61300,61200,1965
20240909,103000,23546547700,61300,61200,61300,61100,7558
20240909,102900,23083921500,61200,61100,61200,61100,1254
20240909,102800,23007234400,61200,61100,61200,61100,762
20240909,102700,22960644500,61100,61200,61200,61100,756
20240909,102600,22914430200,61200,61200,61200,61100,3353
20240909,102500,22709484100,61100,61100,61200,61100,644
20240909,102400,22670119400,61200,61200,61200,61100,1923
20240909,102300,22552608300,61200,61200,61200,61100,400
20240909,102200,22528154300,61200,61200,61200,61100,800
20240909,102100,22479252500,61200,61200,61200,61000,6654
20240909,102000,22072680100,61100,61100,61200,61100,1097
20240909,101900,22005601800,61200,61100,61200,61100,3295
20240909,101800,21804130900,61200,61100,61200,61100,1824
20240909,101700,21692569400,61100,61100,61200,61100,1051
20240909,101600,21628281300,61200,61200,61200,61100,1167
20240909,101500,21556918100,61100,61100,61200,61100,838
20240909,101400,21505713700,61100,61200,61200,61100,1324
20240909,101300,21424785100,61100,61100,61200,61100,728
20240909,101200,21380252500,61100,61300,61300,61100,4638
20240909,101100,21096370400,61300,61300,61300,61200,571
20240909,101000,21061395400,61300,61300,61300,61200,573
20240909,100900,21026318300,61300,61300,61300,61200,1363
20240909,100800,20942793200,61300,61300,61300,61200,4394
20240909,100700,20673816400,61300,61100,61300,61100,2845
20240909,100600,20499579700,61200,61100,61200,61000,3752
20240909,100500,20270343200,61100,61100,61100,61000,1821
20240909,100400,20159124900,61000,61100,61100,61000,491
20240909,100300,20129137800,61000,60900,61100,60800,7964
20240909,100200,19643789900,60900,60800,60900,60800,1081
20240909,100100,19578052100,60800,60700,60900,60700,2064
20240909,100000,19452559100,60700,60700,60800,60600,11115
20240909,095900,18777657400,60600,60700,60700,60600,1846
20240909,095800,18665724500,60700,60800,60800,60600,9593
20240909,095700,18083573000,60800,60800,60800,60700,3722
20240909,095600,17857588100,60800,60900,60900,60700,5949
20240909,095500,17495939600,60800,60900,61000,60800,11006
20240909,095400,16825894000,60900,60900,61000,60900,2393
20240909,095300,16680121000,60900,60900,61000,60900,4657
20240909,095200,16396353100,60900,60900,61000,60900,2988
20240909,095100,16214351000,60900,61000,61000,60900,2051
20240909,095000,16089383400,61000,61000,61100,60900,5596
20240909,094900,15748128000,61100,61200,61200,60900,19799
20240909,094800,14539850000,61200,61200,61200,61100,2395
20240909,094700,14393444200,61200,61100,61200,61100,1633
20240909,094600,14293546200,61100,61200,61300,61100,5061
20240909,094500,13983949200,61300,61300,61300,61200,1155
20240909,094400,13913250400,61300,61400,61400,61200,10425
20240909,094300,13274672900,61300,61300,61400,61300,1938
20240909,094200,13155861300,61300,61400,61500,61300,802
20240909,094100,13106666200,61400,61300,61400,61300,2622
20240909,094000,12945764300,61300,61300,61400,61300,2716
20240909,093900,12779256500,61300,61500,61500,61300,9451
20240909,093800,12199212200,61500,61500,61500,61400,972
20240909,093700,12139496400,61500,61500,61500,61400,1420
20240909,093600,12052226200,61600,61500,61600,61400,5124
20240909,093500,11737188200,61500,61700,61700,61400,11828
20240909,093400,11009074200,61700,61700,61700,61600,2300
20240909,093300,10867284900,61600,61800,61800,61500,12364
20240909,093200,10105508700,61800,61800,61800,61700,508
20240909,093100,10074131400,61800,61800,61800,61700,2275
20240909,093000,9933620700,61800,61800,61900,61700,5546
20240909,092900,9590935300,61800,62000,62000,61800,7071
20240909,092800,9153214100,62000,62000,62000,61900,1198
20240909,092700,9078975100,62000,62200,62200,61900,6614
20240909,092600,8668516300,62200,62200,62200,62100,2450
20240909,092500,8516253700,62200,62300,62300,62100,1246
20240909,092400,8438797200,62300,62300,62300,62100,941
20240909,092300,8380207700,62200,62100,62200,62000,1774
20240909,092200,8269935300,62100,62000,62100,61900,3239
20240909,092100,8068877000,62000,62000,62100,62000,3531
20240909,092000,7849916400,62000,62100,62100,62000,766
20240909,091900,7802391800,62000,62000,62100,62000,807
20240909,091800,7752337400,62100,62300,62300,62000,6694
20240909,091700,7336525800,62300,62400,62400,62200,996
20240909,091600,7274499200,62200,61900,62400,61900,10086
20240909,091500,6647923200,62000,62000,62000,61900,670
20240909,091400,6606428800,62000,62000,62000,61900,9034
20240909,091300,6046621600,62000,62000,62000,61900,467
20240909,091200,6017682700,62000,62100,62100,62000,3398
20240909,091100,5806980200,62100,62100,62100,62000,1523
20240909,091000,5712485900,62000,62100,62200,62000,6210
20240909,090900,5327229500,62100,62100,62200,62000,2163
20240909,090800,5192931400,62000,61900,62200,61900,10130
20240909,090700,4564589400,61900,61800,61900,61700,2081
20240909,090600,4435975100,61800,61600,61800,61500,5467
20240909,090500,4098774400,61600,61500,61700,61400,11844
20240909,090400,3369534100,61600,61800,61800,61500,7136
20240909,090300,2929929100,61700,62000,62000,61700,5014
20240909,090200,2619574600,62000,61900,62200,61900,5418
20240909,090100,2283388700,62000,61700,62000,61700,6219
20240909,090000,1899012100,61700,61600,62000,61500,30811