KissMeData/068270/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,194300,75259730300,192100,192100,192100,192100,14985
20240909,194200,75259730300,192100,192100,192100,192100,0
20240909,194100,75259730300,192100,192100,192100,192100,0
20240909,194000,75259730300,192100,192100,192100,192100,0
20240909,193900,75259730300,192100,192100,192100,192100,0
20240909,193800,75259730300,192100,192100,192100,192100,0
20240909,193700,75259730300,192100,192100,192100,192100,0
20240909,193600,75259730300,192100,192100,192100,192100,0
20240909,193500,75259730300,192100,192100,192100,192100,0
20240909,193400,75259730300,192100,192100,192100,192100,0
20240909,193300,75259730300,192100,192100,192100,192100,0
20240909,193200,75259730300,192100,192100,192100,192100,0
20240909,193100,75259730300,192100,192100,192100,192100,0
20240909,193000,75259730300,192100,192100,192100,192100,0
20240909,192900,75259730300,192100,192100,192100,192100,0
20240909,192800,75259730300,192100,192100,192100,192100,0
20240909,192700,75259730300,192100,192100,192100,192100,0
20240909,192600,75259730300,192100,192100,192100,192100,0
20240909,192500,75259730300,192100,192100,192100,192100,0
20240909,192400,75259730300,192100,192100,192100,192100,0
20240909,192300,75259730300,192100,192100,192100,192100,0
20240909,192200,75259730300,192100,192100,192100,192100,0
20240909,192100,75259730300,192100,192100,192100,192100,0
20240909,192000,75259730300,192100,192100,192100,192100,0
20240909,191900,75259730300,192100,192100,192100,192100,0
20240909,191800,75259730300,192100,192100,192100,192100,0
20240909,191700,75259730300,192100,192100,192100,192100,0
20240909,191600,75259730300,192100,192100,192100,192100,0
20240909,191500,75259730300,192100,192100,192100,192100,0
20240909,191400,75259730300,192100,192100,192100,192100,0
20240909,191300,75259730300,192100,192100,192100,192100,14985
20240909,191200,75259730300,192100,192100,192100,192100,0
20240909,191100,75259730300,192100,192100,192100,192100,0
20240909,191000,75259730300,192100,192100,192100,192100,0
20240909,190900,75259730300,192100,192100,192100,192100,0
20240909,190800,75259730300,192100,192100,192100,192100,0
20240909,190700,75259730300,192100,192100,192100,192100,0
20240909,190600,75259730300,192100,192100,192100,192100,0
20240909,190500,75259730300,192100,192100,192100,192100,0
20240909,190400,75259730300,192100,192100,192100,192100,0
20240909,190300,75259730300,192100,192100,192100,192100,0
20240909,190200,75259730300,192100,192100,192100,192100,0
20240909,190100,75259730300,192100,192100,192100,192100,0
20240909,190000,75259730300,192100,192100,192100,192100,0
20240909,185900,75259730300,192100,192100,192100,192100,0
20240909,185800,75259730300,192100,192100,192100,192100,0
20240909,185700,75259730300,192100,192100,192100,192100,0
20240909,185600,75259730300,192100,192100,192100,192100,0
20240909,185500,75259730300,192100,192100,192100,192100,0
20240909,185400,75259730300,192100,192100,192100,192100,0
20240909,185300,75259730300,192100,192100,192100,192100,0
20240909,185200,75259730300,192100,192100,192100,192100,0
20240909,185100,75259730300,192100,192100,192100,192100,0
20240909,185000,75259730300,192100,192100,192100,192100,0
20240909,184900,75259730300,192100,192100,192100,192100,0
20240909,184800,75259730300,192100,192100,192100,192100,0
20240909,184700,75259730300,192100,192100,192100,192100,0
20240909,184600,75259730300,192100,192100,192100,192100,0
20240909,184500,75259730300,192100,192100,192100,192100,0
20240909,184400,75259730300,192100,192100,192100,192100,0
20240909,184300,75259730300,192100,192100,192100,192100,14985
20240909,184200,75259730300,192100,192100,192100,192100,0
20240909,184100,75259730300,192100,192100,192100,192100,0
20240909,184000,75259730300,192100,192100,192100,192100,0
20240909,183900,75259730300,192100,192100,192100,192100,0
20240909,183800,75259730300,192100,192100,192100,192100,0
20240909,183700,75259730300,192100,192100,192100,192100,0
20240909,183600,75259730300,192100,192100,192100,192100,0
20240909,183500,75259730300,192100,192100,192100,192100,0
20240909,183400,75259730300,192100,192100,192100,192100,0
20240909,183300,75259730300,192100,192100,192100,192100,0
20240909,183200,75259730300,192100,192100,192100,192100,0
20240909,183100,75259730300,192100,192100,192100,192100,0
20240909,183000,75259730300,192100,192100,192100,192100,0
20240909,182900,75259730300,192100,192100,192100,192100,0
20240909,182800,75259730300,192100,192100,192100,192100,0
20240909,182700,75259730300,192100,192100,192100,192100,0
20240909,182600,75259730300,192100,192100,192100,192100,0
20240909,182500,75259730300,192100,192100,192100,192100,0
20240909,182400,75259730300,192100,192100,192100,192100,0
20240909,182300,75259730300,192100,192100,192100,192100,0
20240909,182200,75259730300,192100,192100,192100,192100,0
20240909,182100,75259730300,192100,192100,192100,192100,0
20240909,182000,75259730300,192100,192100,192100,192100,0
20240909,181900,75259730300,192100,192100,192100,192100,0
20240909,181800,75259730300,192100,192100,192100,192100,0
20240909,181700,75259730300,192100,192100,192100,192100,0
20240909,181600,75259730300,192100,192100,192100,192100,0
20240909,181500,75259730300,192100,192100,192100,192100,0
20240909,181400,75259730300,192100,192100,192100,192100,0
20240909,181300,75259730300,192100,192100,192100,192100,14985
20240909,181200,75259730300,192100,192100,192100,192100,0
20240909,181100,75259730300,192100,192100,192100,192100,0
20240909,181000,75259730300,192100,192100,192100,192100,0
20240909,180900,75259730300,192100,192100,192100,192100,0
20240909,180800,75259730300,192100,192100,192100,192100,0
20240909,180700,75259730300,192100,192100,192100,192100,0
20240909,180600,75259730300,192100,192100,192100,192100,0
20240909,180500,75259730300,192100,192100,192100,192100,0
20240909,180400,75259730300,192100,192100,192100,192100,0
20240909,180300,75259730300,192100,192100,192100,192100,0
20240909,180200,75259730300,192100,192100,192100,192100,0
20240909,180100,75259730300,192100,192100,192100,192100,0
20240909,180000,75259730300,192100,192100,192100,192100,0
20240909,175900,75259730300,192100,192100,192100,192100,0
20240909,175800,75259730300,192100,192100,192100,192100,0
20240909,175700,75259730300,192100,192100,192100,192100,0
20240909,175600,75259730300,192100,192100,192100,192100,0
20240909,175500,75259730300,192100,192100,192100,192100,0
20240909,175400,75259730300,192100,192100,192100,192100,0
20240909,175300,75259730300,192100,192100,192100,192100,0
20240909,175200,75259730300,192100,192100,192100,192100,0
20240909,175100,75259730300,192100,192100,192100,192100,0
20240909,175000,75259730300,192100,192100,192100,192100,0
20240909,174900,75259730300,192100,192100,192100,192100,0
20240909,174800,75259730300,192100,192100,192100,192100,0
20240909,174700,75259730300,192100,192100,192100,192100,0
20240909,174600,75259730300,192100,192100,192100,192100,0
20240909,174500,75259730300,192100,192100,192100,192100,0
20240909,174400,75259730300,192100,192100,192100,192100,0
20240909,174300,75259730300,192100,192100,192100,192100,14985
20240909,174200,75259730300,192100,192100,192100,192100,0
20240909,174100,75259730300,192100,192100,192100,192100,0
20240909,174000,75259730300,192100,192100,192100,192100,0
20240909,173900,75259730300,192100,192100,192100,192100,0
20240909,173800,75259730300,192100,192100,192100,192100,0
20240909,173700,75259730300,192100,192100,192100,192100,0
20240909,173600,75259730300,192100,192100,192100,192100,0
20240909,173500,75259730300,192100,192100,192100,192100,0
20240909,173400,75259730300,192100,192100,192100,192100,0
20240909,173300,75259730300,192100,192100,192100,192100,0
20240909,173200,75259730300,192100,192100,192100,192100,0
20240909,173100,75259730300,192100,192100,192100,192100,0
20240909,173000,75259730300,192100,192100,192100,192100,0
20240909,172900,75259730300,192100,192100,192100,192100,0
20240909,172800,75259730300,192100,192100,192100,192100,0
20240909,172700,75259730300,192100,192100,192100,192100,0
20240909,172600,75259730300,192100,192100,192100,192100,0
20240909,172500,75259730300,192100,192100,192100,192100,0
20240909,172400,75259730300,192100,192100,192100,192100,0
20240909,172300,75259730300,192100,192100,192100,192100,0
20240909,172200,75259730300,192100,192100,192100,192100,0
20240909,172100,75259730300,192100,192100,192100,192100,0
20240909,172000,75259730300,192100,192100,192100,192100,0
20240909,171900,75259730300,192100,192100,192100,192100,0
20240909,171800,75259730300,192100,192100,192100,192100,0
20240909,171700,75259730300,192100,192100,192100,192100,0
20240909,171600,75259730300,192100,192100,192100,192100,0
20240909,171500,75259730300,192100,192100,192100,192100,0
20240909,171400,75259730300,192100,192100,192100,192100,0
20240909,171300,75259730300,192100,192100,192100,192100,14985
20240909,171200,75259730300,192100,192100,192100,192100,0
20240909,171100,75259730300,192100,192100,192100,192100,0
20240909,171000,75259730300,192100,192100,192100,192100,0
20240909,170900,75259730300,192100,192100,192100,192100,0
20240909,170800,75259730300,192100,192100,192100,192100,0
20240909,170700,75259730300,192100,192100,192100,192100,0
20240909,170600,75259730300,192100,192100,192100,192100,0
20240909,170500,75259730300,192100,192100,192100,192100,0
20240909,170400,75259730300,192100,192100,192100,192100,0
20240909,170300,75259730300,192100,192100,192100,192100,0
20240909,170200,75259730300,192100,192100,192100,192100,0
20240909,170100,75259730300,192100,192100,192100,192100,0
20240909,170000,75259730300,192100,192100,192100,192100,0
20240909,165900,75259730300,192100,192100,192100,192100,0
20240909,165800,75259730300,192100,192100,192100,192100,0
20240909,165700,75259730300,192100,192100,192100,192100,0
20240909,165600,75259730300,192100,192100,192100,192100,0
20240909,165500,75259730300,192100,192100,192100,192100,0
20240909,165400,75259730300,192100,192100,192100,192100,0
20240909,165300,75259730300,192100,192100,192100,192100,0
20240909,165200,75259730300,192100,192100,192100,192100,0
20240909,165100,75259730300,192100,192100,192100,192100,0
20240909,165000,75259730300,192100,192100,192100,192100,0
20240909,164900,75259730300,192100,192100,192100,192100,0
20240909,164800,75259730300,192100,192100,192100,192100,0
20240909,164700,75259730300,192100,192100,192100,192100,0
20240909,164600,75259730300,192100,192100,192100,192100,0
20240909,164500,75259730300,192100,192100,192100,192100,0
20240909,164400,75259730300,192100,192100,192100,192100,0
20240909,164300,75259730300,192100,192100,192100,192100,14985
20240909,164200,75259730300,192100,192100,192100,192100,0
20240909,164100,75259730300,192100,192100,192100,192100,0
20240909,164000,75259730300,192100,192100,192100,192100,0
20240909,163900,75259730300,192100,192100,192100,192100,0
20240909,163800,75259730300,192100,192100,192100,192100,0
20240909,163700,75259730300,192100,192100,192100,192100,0
20240909,163600,75259730300,192100,192100,192100,192100,0
20240909,163500,75259730300,192100,192100,192100,192100,0
20240909,163400,75259730300,192100,192100,192100,192100,0
20240909,163300,75259730300,192100,192100,192100,192100,0
20240909,163200,75259730300,192100,192100,192100,192100,0
20240909,163100,75259730300,192100,192100,192100,192100,0
20240909,163000,75259730300,192100,192100,192100,192100,0
20240909,162900,75259730300,192100,192100,192100,192100,0
20240909,162800,75259730300,192100,192100,192100,192100,0
20240909,162700,75259730300,192100,192100,192100,192100,0
20240909,162600,75259730300,192100,192100,192100,192100,0
20240909,162500,75259730300,192100,192100,192100,192100,0
20240909,162400,75259730300,192100,192100,192100,192100,0
20240909,162300,75259730300,192100,192100,192100,192100,0
20240909,162200,75259730300,192100,192100,192100,192100,0
20240909,162100,75259730300,192100,192100,192100,192100,0
20240909,162000,75259730300,192100,192100,192100,192100,0
20240909,161900,75259730300,192100,192100,192100,192100,0
20240909,161800,75259730300,192100,192100,192100,192100,0
20240909,161700,75259730300,192100,192100,192100,192100,0
20240909,161600,75259730300,192100,192100,192100,192100,0
20240909,161500,75259730300,192100,192100,192100,192100,0
20240909,161400,75259730300,192100,192100,192100,192100,0
20240909,161300,75259730300,192100,192100,192100,192100,14985
20240909,161200,75259730300,192100,192100,192100,192100,0
20240909,161100,75259730300,192100,192100,192100,192100,0
20240909,161000,75259730300,192100,192100,192100,192100,0
20240909,160900,75259730300,192100,192100,192100,192100,0
20240909,160800,75259730300,192100,192100,192100,192100,0
20240909,160700,75259730300,192100,192100,192100,192100,0
20240909,160600,75259730300,192100,192100,192100,192100,0
20240909,160500,75259730300,192100,192100,192100,192100,0
20240909,160400,75259730300,192100,192100,192100,192100,0
20240909,160300,75259730300,192100,192100,192100,192100,0
20240909,160200,75259730300,192100,192100,192100,192100,0
20240909,160100,75259730300,192100,192100,192100,192100,0
20240909,160000,75259730300,192100,192100,192100,192100,0
20240909,155900,75259730300,192100,192100,192100,192100,0
20240909,155800,75259730300,192100,192100,192100,192100,0
20240909,155700,75259730300,192100,192100,192100,192100,0
20240909,155600,75259730300,192100,192100,192100,192100,0
20240909,155500,75259730300,192100,192100,192100,192100,0
20240909,155400,75259730300,192100,192100,192100,192100,0
20240909,155300,75259730300,192100,192100,192100,192100,0
20240909,155200,75259730300,192100,192100,192100,192100,0
20240909,155100,75259730300,192100,192100,192100,192100,0
20240909,155000,75259730300,192100,192100,192100,192100,0
20240909,154900,75259730300,192100,192100,192100,192100,0
20240909,154800,75259730300,192100,192100,192100,192100,0
20240909,154700,75259730300,192100,192100,192100,192100,0
20240909,154600,75259730300,192100,192100,192100,192100,0
20240909,154500,75259730300,192100,192100,192100,192100,0
20240909,154400,75259730300,192100,192100,192100,192100,0
20240909,154300,75259730300,192100,192100,192100,192100,14985
20240909,154200,75259730300,192100,192100,192100,192100,0
20240909,154100,75259730300,192100,192100,192100,192100,0
20240909,154000,75259730300,192100,192100,192100,192100,0
20240909,153900,75259730300,192100,192100,192100,192100,0
20240909,153800,75259730300,192100,192100,192100,192100,0
20240909,153700,75259730300,192100,192100,192100,192100,0
20240909,153600,75259730300,192100,192100,192100,192100,0
20240909,153500,75259730300,192100,192100,192100,192100,0
20240909,153400,75259730300,192100,192100,192100,192100,0
20240909,153300,75259730300,192100,192100,192100,192100,0
20240909,153200,75259730300,192100,192100,192100,192100,0
20240909,153100,75259730300,192100,192100,192100,192100,0
20240909,153000,75259730300,192100,192100,192100,192100,14985
20240909,152900,72381111800,191900,191900,191900,191900,0
20240909,152800,72381111800,191900,191900,191900,191900,0
20240909,152700,72381111800,191900,191900,191900,191900,0
20240909,152600,72381111800,191900,191900,191900,191900,0
20240909,152500,72381111800,191900,191900,191900,191900,0
20240909,152400,72381111800,191900,191900,191900,191900,0
20240909,152300,72381111800,191900,191900,191900,191900,0
20240909,152200,72381111800,191900,191900,191900,191900,0
20240909,152100,72381111800,191900,191900,191900,191900,0
20240909,152000,72381111800,191900,191900,191900,191900,0
20240909,151900,72381111800,191900,191800,191900,191700,761
20240909,151800,72235162700,191700,191800,191900,191600,1247
20240909,151700,71996072900,191900,192000,192000,191800,946
20240909,151600,71814510200,192000,191900,192000,191800,878
20240909,151500,71646033000,191900,191800,191900,191600,812
20240909,151400,71490333300,191800,191800,191800,191700,1101
20240909,151300,71279211900,191800,191800,191800,191600,747
20240909,151200,71135999500,191800,191700,191800,191600,1078
20240909,151100,70929345500,191600,191700,191700,191500,770
20240909,151000,70781788400,191700,191700,191700,191600,1222
20240909,150900,70547636500,191700,191800,191800,191700,1266
20240909,150800,70304918500,191700,191800,191900,191700,764
20240909,150700,70158400100,191800,191900,191900,191800,230
20240909,150600,70114271900,191900,192000,192000,191700,732
20240909,150500,69973838500,192000,192000,192000,191900,540
20240909,150400,69870195200,191900,192000,192000,191900,506
20240909,150300,69773052800,192000,191700,192100,191700,2191
20240909,150200,69352767400,191800,192000,192100,191800,1545
20240909,150100,69056337100,192000,192000,192000,191900,425
20240909,150000,68974749500,192000,192000,192100,191900,326
20240909,145900,68912163500,192000,192100,192100,191900,1405
20240909,145800,68642404200,192000,192100,192300,192000,658
20240909,145700,68516004100,192100,192200,192200,192000,499
20240909,145600,68420182500,192200,192100,192300,192100,556
20240909,145500,68313337200,192000,192000,192100,191900,286
20240909,145400,68258425700,192000,191900,192000,191800,541
20240909,145300,68154594700,191900,191900,191900,191800,398
20240909,145200,68078238700,191900,191900,191900,191800,357
20240909,145100,68009741900,191800,191900,191900,191800,473
20240909,145000,67918999200,191900,191800,191900,191700,422
20240909,144900,67838066600,191800,192000,192000,191700,1346
20240909,144800,67579902700,192000,191900,192000,191700,735
20240909,144700,67438910400,191800,192100,192100,191800,2197
20240909,144600,67017134100,192100,192100,192100,192000,1195
20240909,144500,66787595800,192100,192200,192200,192000,1164
20240909,144400,66563985400,192200,192500,192600,192100,3376
20240909,144300,65914832300,192400,192600,192600,192400,1288
20240909,144200,65666883800,192600,192700,192700,192500,973
20240909,144100,65479520400,192700,192700,192800,192600,354
20240909,144000,65411304000,192600,192700,192800,192500,389
20240909,143900,65336345400,192700,192700,192700,192500,559
20240909,143800,65228676400,192700,192700,192700,192500,238
20240909,143700,65182841800,192600,192600,192800,192500,381
20240909,143600,65109452800,192600,192600,192700,192500,357
20240909,143500,65040691900,192500,192600,192600,192500,340
20240909,143400,64975225300,192500,192700,192800,192500,571
20240909,143300,64865223700,192700,192700,192700,192600,483
20240909,143200,64772163300,192600,192900,192900,192600,543
20240909,143100,64667499700,192900,192800,192900,192700,390
20240909,143000,64592308800,192800,192800,192900,192700,334
20240909,142900,64527912100,192800,193000,193000,192500,2183
20240909,142800,64107091200,193000,193100,193100,192800,635
20240909,142700,63984553100,193100,193100,193100,193000,327
20240909,142600,63921417000,193000,192900,193100,192800,2625
20240909,142500,63414765900,192900,192800,192900,192700,573
20240909,142400,63304266900,192800,192700,192800,192600,1507
20240909,142300,63013863400,192600,192500,192600,192400,663
20240909,142200,62886193200,192500,192500,192500,192400,516
20240909,142100,62786893400,192500,192500,192500,192400,349
20240909,142000,62719724000,192400,192500,192500,192300,493
20240909,141900,62624849600,192400,192400,192400,192300,411
20240909,141800,62545791900,192300,192500,192600,192300,753
20240909,141700,62400900800,192500,192500,192500,192400,379
20240909,141600,62327950500,192400,192600,192600,192400,519
20240909,141500,62228062700,192600,192500,192600,192300,1193
20240909,141400,61998441500,192500,192500,192500,192400,452
20240909,141300,61911435300,192400,192500,192500,192400,305
20240909,141200,61852727700,192500,192500,192500,192400,347
20240909,141100,61785941300,192500,192500,192500,192400,124
20240909,141000,61762073700,192300,192500,192500,192300,367
20240909,140900,61691441400,192500,192500,192500,192300,188
20240909,140800,61655261600,192500,192300,192500,192200,443
20240909,140700,61570038900,192300,192400,192400,192200,512
20240909,140600,61471583900,192400,192400,192500,192300,535
20240909,140500,61368648500,192500,192400,192500,192200,369
20240909,140400,61297655600,192300,192400,192400,192200,579
20240909,140300,61186307500,192400,192300,192400,192300,627
20240909,140200,61065719200,192300,192300,192300,192200,278
20240909,140100,61012265500,192300,192400,192400,192200,1351
20240909,140000,60752486200,192400,192600,192600,192300,2935
20240909,135900,60187570300,192600,192700,192800,192500,1084
20240909,135800,59978756100,192700,192700,192800,192600,867
20240909,135700,59811684000,192700,192600,192800,192600,820
20240909,135600,59653731100,192600,192800,192800,192500,347
20240909,135500,59586886400,192800,192600,192800,192500,99
20240909,135400,59567806400,192700,192700,192800,192500,668
20240909,135300,59439124100,192700,193000,193000,192600,555
20240909,135200,59332154100,192900,193000,193000,192900,709
20240909,135100,59195358800,193000,193000,193000,192900,204
20240909,135000,59155993000,193000,193000,193000,192900,171
20240909,134900,59122995900,193000,192900,193000,192800,1481
20240909,134800,58837273100,192900,192600,192900,192600,663
20240909,134700,58709402400,192700,192800,192900,192600,323
20240909,134600,58647161400,192800,192800,193000,192700,589
20240909,134500,58533610500,192700,192800,192800,192600,434
20240909,134400,58449986200,192800,192900,192900,192700,101
20240909,134300,58430511900,192700,193000,193000,192700,319
20240909,134200,58368990200,193000,193000,193000,192600,579
20240909,134100,58257312600,193000,193000,193000,192700,381
20240909,134000,58183818600,193000,193000,193000,192700,252
20240909,133900,58135213500,192900,192700,193000,192600,431
20240909,133800,58052136900,192800,192700,192800,192600,572
20240909,133700,57941912300,192700,192600,192900,192400,1282
20240909,133600,57695143900,192600,192700,192800,192500,744
20240909,133500,57551757100,192700,192800,192800,192400,1720
20240909,133400,57220536700,192700,192800,192800,192600,588
20240909,133300,57107180200,192900,192800,192900,192700,691
20240909,133200,56973906900,192800,192700,192900,192600,276
20240909,133100,56920705600,192700,192800,192800,192600,696
20240909,133000,56786626200,192900,193100,193100,192700,1249
20240909,132900,56545705200,193000,193100,193100,192900,624
20240909,132800,56425253900,193100,193200,193200,192900,196
20240909,132700,56387407400,193200,193300,193300,193100,456
20240909,132600,56299294100,193300,192900,193300,192800,849
20240909,132500,56135335800,192900,192800,192900,192700,358
20240909,132400,56066296100,192900,192900,192900,192700,698
20240909,132300,55931713600,192900,193100,193100,192800,295
20240909,132200,55874787000,193100,193100,193100,192800,352
20240909,132100,55806871900,193100,193100,193100,192900,697
20240909,132000,55672359200,193100,193100,193200,193000,347
20240909,131900,55605355900,193200,193200,193200,193100,215
20240909,131800,55563826300,193200,193300,193300,193100,467
20240909,131700,55473603700,193300,193400,193400,193200,370
20240909,131600,55402082900,193400,193400,193400,193100,373
20240909,131500,55329974900,193400,193300,193400,193200,616
20240909,131400,55210897300,193300,193300,193400,193200,470
20240909,131300,55120070400,193300,193200,193400,193200,358
20240909,131200,55050862300,193200,193200,193400,193100,883
20240909,131100,54880220300,193300,193400,193400,193000,1286
20240909,131000,54631694700,193400,193200,193400,193200,2378
20240909,130900,54172074500,193200,193100,193200,193100,643
20240909,130800,54047861100,193100,193200,193200,193000,247
20240909,130700,54000159500,193200,193300,193300,193000,962
20240909,130600,53814301900,193200,192900,193200,192800,6968
20240909,130500,52469365300,192900,192500,192900,192500,1791
20240909,130400,52124230000,192500,192400,192500,192400,164
20240909,130300,52092661100,192500,192300,192500,192200,160
20240909,130200,52061878200,192300,192300,192500,192200,341
20240909,130100,51996287100,192300,192300,192300,192200,368
20240909,130000,51925522900,192300,192200,192300,192100,259
20240909,125900,51875726400,192200,192200,192200,192100,291
20240909,125800,51819801000,192100,192200,192200,192100,765
20240909,125700,51672834200,192100,192200,192200,192100,263
20240909,125600,51622298600,192200,192400,192400,192200,428
20240909,125500,51540019800,192400,192500,192600,192300,206
20240909,125400,51500378900,192500,192600,192600,192200,440
20240909,125300,51415722500,192600,192400,192600,192300,776
20240909,125200,51266389900,192400,192400,192400,192300,317
20240909,125100,51205425200,192400,192400,192400,192300,204
20240909,125000,51166181700,192400,192500,192500,192300,876
20240909,124900,50997632800,192400,192500,192800,192400,823
20240909,124800,50839169200,192500,192800,192800,192500,1021
20240909,124700,50642441100,192800,192800,192800,192600,356
20240909,124600,50573822300,192800,192700,192800,192600,337
20240909,124500,50508867900,192700,192700,192800,192500,236
20240909,124400,50463404800,192500,192700,192800,192500,376
20240909,124300,50390956100,192700,192800,192800,192500,673
20240909,124200,50261315700,192700,192600,192800,192600,638
20240909,124100,50138355300,192600,192600,192700,192500,169
20240909,124000,50105805800,192700,192600,192700,192500,172
20240909,123900,50072672000,192700,192700,192700,192500,460
20240909,123800,49984090400,192700,192600,192700,192600,395
20240909,123700,49907979400,192600,192600,192700,192500,1140
20240909,123600,49688348900,192600,192600,192700,192500,242
20240909,123500,49641745900,192600,192600,192700,192600,2570
20240909,123400,49146640200,192600,192500,192600,192500,966
20240909,123300,48960609700,192500,192600,192600,192400,275
20240909,123200,48907662300,192600,192600,192600,192500,260
20240909,123100,48857590400,192500,192500,192600,192400,1010
20240909,123000,48663154100,192500,192300,192500,192300,1403
20240909,122900,48393138800,192300,192300,192300,192200,302
20240909,122800,48335079100,192300,192200,192300,192200,90
20240909,122700,48317776900,192300,192300,192400,192000,378
20240909,122600,48245137500,192300,192300,192400,192000,480
20240909,122500,48152899300,192300,192200,192400,192100,270
20240909,122400,48100981600,192200,192300,192300,191900,234
20240909,122300,48056047100,192300,192400,192400,192000,1314
20240909,122200,47803613600,192300,192300,192400,192200,233
20240909,122100,47758794500,192300,192300,192400,192300,153
20240909,122000,47729368500,192400,192500,192500,192200,361
20240909,121900,47659938900,192400,192400,192500,192300,290
20240909,121800,47604144500,192400,192400,192500,192300,216
20240909,121700,47562586100,192400,192400,192500,192300,209
20240909,121600,47522374700,192400,192400,192500,192300,148
20240909,121500,47493893900,192400,192400,192500,192300,161
20240909,121400,47462918200,192400,192400,192500,192200,408
20240909,121300,47384451700,192400,192300,192500,192200,463
20240909,121200,47295377900,192200,192400,192400,192200,310
20240909,121100,47235785300,192400,192400,192400,192200,211
20240909,121000,47195204000,192400,192300,192400,192200,393
20240909,120900,47119642700,192200,192100,192300,192000,145
20240909,120800,47091784900,192100,192100,192100,192000,144
20240909,120700,47064124800,192100,192100,192300,192000,249
20240909,120600,47016283200,192100,192200,192300,192000,519
20240909,120500,46916577400,192200,192300,192400,192200,789
20240909,120400,46764900400,192300,192400,192400,192200,461
20240909,120300,46676251400,192400,192400,192400,192300,172
20240909,120200,46643158700,192400,192400,192400,192300,132
20240909,120100,46617763000,192300,192500,192500,192300,796
20240909,120000,46464619400,192500,192400,192500,192400,369
20240909,115900,46393620700,192400,192300,192400,192300,382
20240909,115800,46320126200,192400,192400,192400,192300,148
20240909,115700,46291652600,192400,192200,192400,192200,904
20240909,115600,46117804800,192200,192200,192200,192100,483
20240909,115500,46025012900,192200,192200,192200,192100,170
20240909,115400,45992339100,192200,192100,192200,192100,575
20240909,115300,45881866800,192100,192100,192100,192000,341
20240909,115200,45816365900,192100,192000,192100,191900,431
20240909,115100,45733612800,192000,192100,192200,191900,365
20240909,115000,45663514500,192200,192100,192200,191900,333
20240909,114900,45599568500,192100,192400,192400,192100,1025
20240909,114800,45402562000,192400,192300,192400,192300,581
20240909,114700,45290819900,192300,192300,192400,192200,261
20240909,114600,45240622200,192400,192400,192400,192200,238
20240909,114500,45194851800,192300,192200,192400,192200,174
20240909,114400,45161395300,192300,192200,192300,191900,281
20240909,114300,45107386100,192100,192300,192300,191800,375
20240909,114200,45035344000,192300,192100,192300,191900,1133
20240909,114100,44817716100,192100,192300,192300,192000,555
20240909,114000,44711109500,192300,192500,192500,192200,1264
20240909,113900,44468046300,192500,192500,192500,192400,108
20240909,113800,44447258300,192500,192400,192500,192400,282
20240909,113700,44392991100,192400,192500,192600,192300,422
20240909,113600,44311765100,192500,192600,192600,192300,1276
20240909,113500,44066140800,192600,192600,192600,192500,375
20240909,113400,43993926200,192600,192700,192700,192500,442
20240909,113300,43908828900,192600,192600,192800,192600,1494
20240909,113200,43620938500,192600,192500,192700,192400,1365
20240909,113100,43358092700,192500,192300,192500,192300,1535
20240909,113000,43062741000,192300,192300,192300,192200,855
20240909,112900,42898337100,192300,192200,192300,192100,1507
20240909,112800,42608715400,192200,192200,192200,192100,353
20240909,112700,42540884200,192100,192100,192200,192000,1110
20240909,112600,42327648400,192100,192100,192100,191800,1441
20240909,112500,42050974200,192100,192000,192100,191900,1360
20240909,112400,41789853100,192000,192000,192000,191900,229
20240909,112300,41745893300,192000,191900,192000,191800,567
20240909,112200,41637110100,191900,192000,192000,191800,297
20240909,112100,41580108800,192000,192000,192100,191900,360
20240909,112000,41510989200,192000,192000,192100,191900,1054
20240909,111900,41308646100,191900,192000,192000,191900,390
20240909,111800,41233789300,191800,192000,192000,191700,2329
20240909,111700,40786800800,192000,192000,192000,191900,838
20240909,111600,40625905000,192000,192000,192000,191900,350
20240909,111500,40558718600,192000,191800,192000,191800,2174
20240909,111400,40141436600,191900,191800,191900,191700,468
20240909,111300,40051665200,191800,191800,191800,191700,1117
20240909,111200,39837442200,191800,191600,191800,191600,1189
20240909,111100,39609479500,191600,191600,191600,191500,207
20240909,111000,39569822300,191600,191600,191600,191400,299
20240909,110900,39512559400,191600,191700,191700,191500,201
20240909,110800,39474054300,191700,191600,191700,191600,497
20240909,110700,39378811100,191600,191500,191600,191400,252
20240909,110600,39330548300,191500,191200,191500,191200,1160
20240909,110500,39108528500,191200,191100,191200,191100,289
20240909,110400,39053294000,191100,191300,191300,191000,1321
20240909,110300,38800772000,191300,191300,191300,191200,219
20240909,110200,38758880100,191300,191100,191300,190900,857
20240909,110100,38595062000,191000,191000,191100,190900,681
20240909,110000,38464951900,191000,191400,191400,191000,1483
20240909,105900,38181538200,191400,191300,191400,191100,625
20240909,105800,38061974800,191300,191500,191500,191200,683
20240909,105700,37931339900,191400,191500,191600,191400,690
20240909,105600,37799236400,191500,191700,191700,191400,1082
20240909,105500,37592017000,191700,191700,191800,191500,778
20240909,105400,37442898800,191600,191600,191700,191500,414
20240909,105300,37363553300,191600,191600,191700,191200,730
20240909,105200,37223800000,191600,191700,191900,191600,1128
20240909,105100,37007522100,191900,191900,192000,191600,1924
20240909,105000,36638342700,191900,190900,191900,190800,6218
20240909,104900,35448770300,190900,190400,190900,190400,987
20240909,104800,35260500500,190500,190500,190600,190400,934
20240909,104700,35082563300,190500,190300,190500,190300,1255
20240909,104600,34843635100,190300,190100,190400,190000,463
20240909,104500,34755582800,190100,190300,190300,190000,714
20240909,104400,34619831200,190200,190200,190300,190200,261
20240909,104300,34570169800,190300,190400,190400,190200,144
20240909,104200,34542773900,190400,190400,190400,190300,76
20240909,104100,34528306200,190400,190500,190600,190400,370
20240909,104000,34457841900,190500,190500,190600,190200,1355
20240909,103900,34199797500,190400,190500,190500,190300,153
20240909,103800,34170666900,190400,190500,190500,190300,477
20240909,103700,34079870800,190500,190500,190700,190300,730
20240909,103600,33940810500,190600,190500,190600,190300,452
20240909,103500,33854767200,190400,190400,190600,190200,604
20240909,103400,33739789000,190300,190400,190700,190200,506
20240909,103300,33643424500,190400,190700,190700,190100,1089
20240909,103200,33436162300,190600,190500,190600,190400,414
20240909,103100,33357276700,190500,190400,190500,190400,183
20240909,103000,33322422000,190500,190300,190600,190300,591
20240909,102900,33209875800,190300,190500,190700,190300,189
20240909,102800,33173865900,190400,190200,190700,190200,744
20240909,102700,33032150300,190200,190700,190700,190200,451
20240909,102600,32946268800,190700,190600,190800,190600,666
20240909,102500,32819234800,190600,190300,190600,190200,823
20240909,102400,32662471400,190300,190200,190400,190200,211
20240909,102300,32622313000,190200,190500,190500,190200,225
20240909,102200,32579480700,190400,190200,190500,190200,483
20240909,102100,32487539900,190200,190300,190300,190100,794
20240909,102000,32336512600,190200,190400,190400,190200,316
20240909,101900,32276381100,190400,190300,190400,190300,382
20240909,101800,32203680600,190400,190500,190600,190300,450
20240909,101700,32117992900,190500,190400,190500,190400,75
20240909,101600,32103706300,190400,190600,190700,190300,998
20240909,101500,31913631100,190600,190800,190800,190600,455
20240909,101400,31826861400,190800,190800,190900,190500,458
20240909,101300,31739484700,190900,190500,190900,190500,1469
20240909,101200,31459440200,190500,190500,190500,190400,401
20240909,101100,31383076500,190400,190500,190500,190400,349
20240909,101000,31316593000,190500,190500,190500,190400,128
20240909,100900,31292210000,190500,190400,190500,190200,1680
20240909,100800,30972482500,190400,190500,190600,190300,1099
20240909,100700,30763222300,190600,190700,190700,190400,1386
20240909,100600,30499178500,190700,190400,190700,190300,2525
20240909,100500,30018252400,190300,190200,190400,190200,1651
20240909,100400,29704061800,190100,190100,190300,190000,1267
20240909,100300,29463115500,190100,190000,190100,189900,678
20240909,100200,29334337000,190000,190100,190100,190000,43
20240909,100100,29326165300,190100,189900,190200,189600,2396
20240909,100000,28870884100,189900,189600,189900,189500,746
20240909,095900,28729405600,189600,189700,189700,189600,352
20240909,095800,28662657700,189700,189600,189900,189500,2536
20240909,095700,28181891600,189600,190000,190000,189500,805
20240909,095600,28029125800,189900,190200,190200,189900,290
20240909,095500,27974022600,190100,190200,190300,189900,735
20240909,095400,27834294000,190200,190000,190300,189800,728
20240909,095300,27695847400,190000,189500,190200,189500,1803
20240909,095200,27353349800,189600,189600,189900,189500,936
20240909,095100,27175788900,189600,190000,190000,189600,1049
20240909,095000,26976755100,190100,189900,190200,189800,687
20240909,094900,26846199700,189800,190100,190300,189800,1702
20240909,094800,26522820400,190100,189800,190300,189800,763
20240909,094700,26377734900,189800,189700,190100,189700,298
20240909,094600,26321101400,189800,189900,190200,189700,1090
20240909,094500,26114079800,190000,189900,190200,189900,812
20240909,094400,25959803000,189900,189800,190000,189700,1228
20240909,094300,25726582000,189800,189700,190000,189700,779
20240909,094200,25578766800,189700,189900,190300,189600,1648
20240909,094100,25265909000,189900,190100,190100,189800,1190
20240909,094000,25039939300,190100,190300,190400,190100,655
20240909,093900,24915324900,190300,190100,190400,190100,1077
20240909,093800,24710371500,190000,190000,190100,189900,587
20240909,093700,24598849500,189900,189800,190000,189600,532
20240909,093600,24497859200,189800,189400,189900,189400,898
20240909,093500,24327521600,189600,189200,189600,189000,1094
20240909,093400,24120410300,189200,189000,189300,189000,802
20240909,093300,23968710900,189000,189500,189500,189000,1500
20240909,093200,23684826600,189500,189900,190000,189400,5762
20240909,093100,22590924100,189900,189900,189900,189700,2802
20240909,093000,22059091500,189800,189800,190200,189500,1443
20240909,092900,21785114700,189700,189900,190200,188700,7743
20240909,092800,20319963700,189800,190100,190300,189800,2533
20240909,092700,19838817200,190300,190300,190300,190000,2565
20240909,092600,19351048000,190300,190500,190500,190200,749
20240909,092500,19208474000,190500,190500,190600,190300,1637
20240909,092400,18896707500,190700,190500,190800,190400,888
20240909,092300,18727476200,190500,190400,190800,190300,983
20240909,092200,18540151900,190400,190500,190700,190200,1398
20240909,092100,18274022400,190600,191100,191100,190500,2380
20240909,092000,17819908100,191000,191000,191200,190800,3298
20240909,091900,17189785100,191000,190300,191000,190200,2650
20240909,091800,16684655200,190300,190100,190300,189900,1130
20240909,091700,16469849900,190100,190000,190100,189700,2340
20240909,091600,16025212500,190000,189600,190100,189000,3466
20240909,091500,15367367300,189700,189300,189700,189000,1850
20240909,091400,15017419100,189400,189200,189800,189200,1794
20240909,091300,14677514800,189100,189000,189600,188900,2916
20240909,091200,14125883700,189000,189400,189500,188800,2925
20240909,091100,13572718700,189300,189900,190100,189200,3488
20240909,091000,12911298000,189900,190000,190200,189500,4134
20240909,090900,12126451300,189800,189400,189900,189000,4162
20240909,090800,11337095900,189500,189700,189900,188900,4792
20240909,090700,10429587500,189700,189100,189800,188900,3797
20240909,090600,9711223900,189100,187800,189100,187800,2700
20240909,090500,9201829400,187900,187800,188200,187600,2837
20240909,090400,8668911100,187800,187600,188000,187300,3909
20240909,090300,7935576200,187600,188300,188400,187100,9930
20240909,090200,6072232000,188400,188700,189100,188300,4728
20240909,090100,5179920600,188700,188600,189300,188300,5614
20240909,090000,4120079200,188400,186800,188700,186700,22015