KissMeData/078600/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,194800,19762766300,93200,93200,93200,93200,5887
20240909,194700,19762766300,93200,93200,93200,93200,0
20240909,194600,19762766300,93200,93200,93200,93200,0
20240909,194500,19762766300,93200,93200,93200,93200,0
20240909,194400,19762766300,93200,93200,93200,93200,0
20240909,194300,19762766300,93200,93200,93200,93200,0
20240909,194200,19762766300,93200,93200,93200,93200,0
20240909,194100,19762766300,93200,93200,93200,93200,0
20240909,194000,19762766300,93200,93200,93200,93200,0
20240909,193900,19762766300,93200,93200,93200,93200,0
20240909,193800,19762766300,93200,93200,93200,93200,0
20240909,193700,19762766300,93200,93200,93200,93200,0
20240909,193600,19762766300,93200,93200,93200,93200,0
20240909,193500,19762766300,93200,93200,93200,93200,0
20240909,193400,19762766300,93200,93200,93200,93200,0
20240909,193300,19762766300,93200,93200,93200,93200,0
20240909,193200,19762766300,93200,93200,93200,93200,0
20240909,193100,19762766300,93200,93200,93200,93200,0
20240909,193000,19762766300,93200,93200,93200,93200,0
20240909,192900,19762766300,93200,93200,93200,93200,0
20240909,192800,19762766300,93200,93200,93200,93200,0
20240909,192700,19762766300,93200,93200,93200,93200,0
20240909,192600,19762766300,93200,93200,93200,93200,0
20240909,192500,19762766300,93200,93200,93200,93200,0
20240909,192400,19762766300,93200,93200,93200,93200,0
20240909,192300,19762766300,93200,93200,93200,93200,0
20240909,192200,19762766300,93200,93200,93200,93200,0
20240909,192100,19762766300,93200,93200,93200,93200,0
20240909,192000,19762766300,93200,93200,93200,93200,0
20240909,191900,19762766300,93200,93200,93200,93200,0
20240909,191800,19762766300,93200,93200,93200,93200,5887
20240909,191700,19762766300,93200,93200,93200,93200,0
20240909,191600,19762766300,93200,93200,93200,93200,0
20240909,191500,19762766300,93200,93200,93200,93200,0
20240909,191400,19762766300,93200,93200,93200,93200,0
20240909,191300,19762766300,93200,93200,93200,93200,0
20240909,191200,19762766300,93200,93200,93200,93200,0
20240909,191100,19762766300,93200,93200,93200,93200,0
20240909,191000,19762766300,93200,93200,93200,93200,0
20240909,190900,19762766300,93200,93200,93200,93200,0
20240909,190800,19762766300,93200,93200,93200,93200,0
20240909,190700,19762766300,93200,93200,93200,93200,0
20240909,190600,19762766300,93200,93200,93200,93200,0
20240909,190500,19762766300,93200,93200,93200,93200,0
20240909,190400,19762766300,93200,93200,93200,93200,0
20240909,190300,19762766300,93200,93200,93200,93200,0
20240909,190200,19762766300,93200,93200,93200,93200,0
20240909,190100,19762766300,93200,93200,93200,93200,0
20240909,190000,19762766300,93200,93200,93200,93200,0
20240909,185900,19762766300,93200,93200,93200,93200,0
20240909,185800,19762766300,93200,93200,93200,93200,0
20240909,185700,19762766300,93200,93200,93200,93200,0
20240909,185600,19762766300,93200,93200,93200,93200,0
20240909,185500,19762766300,93200,93200,93200,93200,0
20240909,185400,19762766300,93200,93200,93200,93200,0
20240909,185300,19762766300,93200,93200,93200,93200,0
20240909,185200,19762766300,93200,93200,93200,93200,0
20240909,185100,19762766300,93200,93200,93200,93200,0
20240909,185000,19762766300,93200,93200,93200,93200,0
20240909,184900,19762766300,93200,93200,93200,93200,0
20240909,184800,19762766300,93200,93200,93200,93200,5887
20240909,184700,19762766300,93200,93200,93200,93200,0
20240909,184600,19762766300,93200,93200,93200,93200,0
20240909,184500,19762766300,93200,93200,93200,93200,0
20240909,184400,19762766300,93200,93200,93200,93200,0
20240909,184300,19762766300,93200,93200,93200,93200,0
20240909,184200,19762766300,93200,93200,93200,93200,0
20240909,184100,19762766300,93200,93200,93200,93200,0
20240909,184000,19762766300,93200,93200,93200,93200,0
20240909,183900,19762766300,93200,93200,93200,93200,0
20240909,183800,19762766300,93200,93200,93200,93200,0
20240909,183700,19762766300,93200,93200,93200,93200,0
20240909,183600,19762766300,93200,93200,93200,93200,0
20240909,183500,19762766300,93200,93200,93200,93200,0
20240909,183400,19762766300,93200,93200,93200,93200,0
20240909,183300,19762766300,93200,93200,93200,93200,0
20240909,183200,19762766300,93200,93200,93200,93200,0
20240909,183100,19762766300,93200,93200,93200,93200,0
20240909,183000,19762766300,93200,93200,93200,93200,0
20240909,182900,19762766300,93200,93200,93200,93200,0
20240909,182800,19762766300,93200,93200,93200,93200,0
20240909,182700,19762766300,93200,93200,93200,93200,0
20240909,182600,19762766300,93200,93200,93200,93200,0
20240909,182500,19762766300,93200,93200,93200,93200,0
20240909,182400,19762766300,93200,93200,93200,93200,0
20240909,182300,19762766300,93200,93200,93200,93200,0
20240909,182200,19762766300,93200,93200,93200,93200,0
20240909,182100,19762766300,93200,93200,93200,93200,0
20240909,182000,19762766300,93200,93200,93200,93200,0
20240909,181900,19762766300,93200,93200,93200,93200,0
20240909,181800,19762766300,93200,93200,93200,93200,5887
20240909,181700,19762766300,93200,93200,93200,93200,0
20240909,181600,19762766300,93200,93200,93200,93200,0
20240909,181500,19762766300,93200,93200,93200,93200,0
20240909,181400,19762766300,93200,93200,93200,93200,0
20240909,181300,19762766300,93200,93200,93200,93200,0
20240909,181200,19762766300,93200,93200,93200,93200,0
20240909,181100,19762766300,93200,93200,93200,93200,0
20240909,181000,19762766300,93200,93200,93200,93200,0
20240909,180900,19762766300,93200,93200,93200,93200,0
20240909,180800,19762766300,93200,93200,93200,93200,0
20240909,180700,19762766300,93200,93200,93200,93200,0
20240909,180600,19762766300,93200,93200,93200,93200,0
20240909,180500,19762766300,93200,93200,93200,93200,0
20240909,180400,19762766300,93200,93200,93200,93200,0
20240909,180300,19762766300,93200,93200,93200,93200,0
20240909,180200,19762766300,93200,93200,93200,93200,0
20240909,180100,19762766300,93200,93200,93200,93200,0
20240909,180000,19762766300,93200,93200,93200,93200,0
20240909,175900,19762766300,93200,93200,93200,93200,0
20240909,175800,19762766300,93200,93200,93200,93200,0
20240909,175700,19762766300,93200,93200,93200,93200,0
20240909,175600,19762766300,93200,93200,93200,93200,0
20240909,175500,19762766300,93200,93200,93200,93200,0
20240909,175400,19762766300,93200,93200,93200,93200,0
20240909,175300,19762766300,93200,93200,93200,93200,0
20240909,175200,19762766300,93200,93200,93200,93200,0
20240909,175100,19762766300,93200,93200,93200,93200,0
20240909,175000,19762766300,93200,93200,93200,93200,0
20240909,174900,19762766300,93200,93200,93200,93200,0
20240909,174800,19762766300,93200,93200,93200,93200,5887
20240909,174700,19762766300,93200,93200,93200,93200,0
20240909,174600,19762766300,93200,93200,93200,93200,0
20240909,174500,19762766300,93200,93200,93200,93200,0
20240909,174400,19762766300,93200,93200,93200,93200,0
20240909,174300,19762766300,93200,93200,93200,93200,0
20240909,174200,19762766300,93200,93200,93200,93200,0
20240909,174100,19762766300,93200,93200,93200,93200,0
20240909,174000,19762766300,93200,93200,93200,93200,0
20240909,173900,19762766300,93200,93200,93200,93200,0
20240909,173800,19762766300,93200,93200,93200,93200,0
20240909,173700,19762766300,93200,93200,93200,93200,0
20240909,173600,19762766300,93200,93200,93200,93200,0
20240909,173500,19762766300,93200,93200,93200,93200,0
20240909,173400,19762766300,93200,93200,93200,93200,0
20240909,173300,19762766300,93200,93200,93200,93200,0
20240909,173200,19762766300,93200,93200,93200,93200,0
20240909,173100,19762766300,93200,93200,93200,93200,0
20240909,173000,19762766300,93200,93200,93200,93200,0
20240909,172900,19762766300,93200,93200,93200,93200,0
20240909,172800,19762766300,93200,93200,93200,93200,0
20240909,172700,19762766300,93200,93200,93200,93200,0
20240909,172600,19762766300,93200,93200,93200,93200,0
20240909,172500,19762766300,93200,93200,93200,93200,0
20240909,172400,19762766300,93200,93200,93200,93200,0
20240909,172300,19762766300,93200,93200,93200,93200,0
20240909,172200,19762766300,93200,93200,93200,93200,0
20240909,172100,19762766300,93200,93200,93200,93200,0
20240909,172000,19762766300,93200,93200,93200,93200,0
20240909,171900,19762766300,93200,93200,93200,93200,0
20240909,171800,19762766300,93200,93200,93200,93200,5887
20240909,171700,19762766300,93200,93200,93200,93200,0
20240909,171600,19762766300,93200,93200,93200,93200,0
20240909,171500,19762766300,93200,93200,93200,93200,0
20240909,171400,19762766300,93200,93200,93200,93200,0
20240909,171300,19762766300,93200,93200,93200,93200,0
20240909,171200,19762766300,93200,93200,93200,93200,0
20240909,171100,19762766300,93200,93200,93200,93200,0
20240909,171000,19762766300,93200,93200,93200,93200,0
20240909,170900,19762766300,93200,93200,93200,93200,0
20240909,170800,19762766300,93200,93200,93200,93200,0
20240909,170700,19762766300,93200,93200,93200,93200,0
20240909,170600,19762766300,93200,93200,93200,93200,0
20240909,170500,19762766300,93200,93200,93200,93200,0
20240909,170400,19762766300,93200,93200,93200,93200,0
20240909,170300,19762766300,93200,93200,93200,93200,0
20240909,170200,19762766300,93200,93200,93200,93200,0
20240909,170100,19762766300,93200,93200,93200,93200,0
20240909,170000,19762766300,93200,93200,93200,93200,0
20240909,165900,19762766300,93200,93200,93200,93200,0
20240909,165800,19762766300,93200,93200,93200,93200,0
20240909,165700,19762766300,93200,93200,93200,93200,0
20240909,165600,19762766300,93200,93200,93200,93200,0
20240909,165500,19762766300,93200,93200,93200,93200,0
20240909,165400,19762766300,93200,93200,93200,93200,0
20240909,165300,19762766300,93200,93200,93200,93200,0
20240909,165200,19762766300,93200,93200,93200,93200,0
20240909,165100,19762766300,93200,93200,93200,93200,0
20240909,165000,19762766300,93200,93200,93200,93200,0
20240909,164900,19762766300,93200,93200,93200,93200,0
20240909,164800,19762766300,93200,93200,93200,93200,5887
20240909,164700,19762766300,93200,93200,93200,93200,0
20240909,164600,19762766300,93200,93200,93200,93200,0
20240909,164500,19762766300,93200,93200,93200,93200,0
20240909,164400,19762766300,93200,93200,93200,93200,0
20240909,164300,19762766300,93200,93200,93200,93200,0
20240909,164200,19762766300,93200,93200,93200,93200,0
20240909,164100,19762766300,93200,93200,93200,93200,0
20240909,164000,19762766300,93200,93200,93200,93200,0
20240909,163900,19762766300,93200,93200,93200,93200,0
20240909,163800,19762766300,93200,93200,93200,93200,0
20240909,163700,19762766300,93200,93200,93200,93200,0
20240909,163600,19762766300,93200,93200,93200,93200,0
20240909,163500,19762766300,93200,93200,93200,93200,0
20240909,163400,19762766300,93200,93200,93200,93200,0
20240909,163300,19762766300,93200,93200,93200,93200,0
20240909,163200,19762766300,93200,93200,93200,93200,0
20240909,163100,19762766300,93200,93200,93200,93200,0
20240909,163000,19762766300,93200,93200,93200,93200,0
20240909,162900,19762766300,93200,93200,93200,93200,0
20240909,162800,19762766300,93200,93200,93200,93200,0
20240909,162700,19762766300,93200,93200,93200,93200,0
20240909,162600,19762766300,93200,93200,93200,93200,0
20240909,162500,19762766300,93200,93200,93200,93200,0
20240909,162400,19762766300,93200,93200,93200,93200,0
20240909,162300,19762766300,93200,93200,93200,93200,0
20240909,162200,19762766300,93200,93200,93200,93200,0
20240909,162100,19762766300,93200,93200,93200,93200,0
20240909,162000,19762766300,93200,93200,93200,93200,0
20240909,161900,19762766300,93200,93200,93200,93200,0
20240909,161800,19762766300,93200,93200,93200,93200,5887
20240909,161700,19762766300,93200,93200,93200,93200,0
20240909,161600,19762766300,93200,93200,93200,93200,0
20240909,161500,19762766300,93200,93200,93200,93200,0
20240909,161400,19762766300,93200,93200,93200,93200,0
20240909,161300,19762766300,93200,93200,93200,93200,0
20240909,161200,19762766300,93200,93200,93200,93200,0
20240909,161100,19762766300,93200,93200,93200,93200,0
20240909,161000,19762766300,93200,93200,93200,93200,0
20240909,160900,19762766300,93200,93200,93200,93200,0
20240909,160800,19762766300,93200,93200,93200,93200,0
20240909,160700,19762766300,93200,93200,93200,93200,0
20240909,160600,19762766300,93200,93200,93200,93200,0
20240909,160500,19762766300,93200,93200,93200,93200,0
20240909,160400,19762766300,93200,93200,93200,93200,0
20240909,160300,19762766300,93200,93200,93200,93200,0
20240909,160200,19762766300,93200,93200,93200,93200,0
20240909,160100,19762766300,93200,93200,93200,93200,0
20240909,160000,19762766300,93200,93200,93200,93200,0
20240909,155900,19762766300,93200,93200,93200,93200,0
20240909,155800,19762766300,93200,93200,93200,93200,0
20240909,155700,19762766300,93200,93200,93200,93200,0
20240909,155600,19762766300,93200,93200,93200,93200,0
20240909,155500,19762766300,93200,93200,93200,93200,0
20240909,155400,19762766300,93200,93200,93200,93200,0
20240909,155300,19762766300,93200,93200,93200,93200,0
20240909,155200,19762766300,93200,93200,93200,93200,0
20240909,155100,19762766300,93200,93200,93200,93200,0
20240909,155000,19762766300,93200,93200,93200,93200,0
20240909,154900,19762766300,93200,93200,93200,93200,0
20240909,154800,19762766300,93200,93200,93200,93200,5887
20240909,154700,19762766300,93200,93200,93200,93200,0
20240909,154600,19762766300,93200,93200,93200,93200,0
20240909,154500,19762766300,93200,93200,93200,93200,0
20240909,154400,19762766300,93200,93200,93200,93200,0
20240909,154300,19762766300,93200,93200,93200,93200,0
20240909,154200,19762766300,93200,93200,93200,93200,0
20240909,154100,19762766300,93200,93200,93200,93200,0
20240909,154000,19762766300,93200,93200,93200,93200,0
20240909,153900,19762766300,93200,93200,93200,93200,0
20240909,153800,19762766300,93200,93200,93200,93200,0
20240909,153700,19762766300,93200,93200,93200,93200,0
20240909,153600,19762766300,93200,93200,93200,93200,0
20240909,153500,19762766300,93200,93200,93200,93200,0
20240909,153400,19762766300,93200,93200,93200,93200,0
20240909,153300,19762766300,93200,93200,93200,93200,0
20240909,153200,19762766300,93200,93200,93200,93200,0
20240909,153100,19762766300,93200,93200,93200,93200,0
20240909,153000,19762766300,93200,93200,93200,93200,5887
20240909,152900,19214097900,92300,92300,92300,92300,0
20240909,152800,19214097900,92300,92300,92300,92300,0
20240909,152700,19214097900,92300,92300,92300,92300,0
20240909,152600,19214097900,92300,92300,92300,92300,0
20240909,152500,19214097900,92300,92300,92300,92300,0
20240909,152400,19214097900,92300,92300,92300,92300,0
20240909,152300,19214097900,92300,92300,92300,92300,0
20240909,152200,19214097900,92300,92300,92300,92300,0
20240909,152100,19214097900,92300,92300,92300,92300,0
20240909,152000,19214097900,92300,92300,92300,92300,0
20240909,151900,19214097900,92300,92300,92300,91800,849
20240909,151800,19135907900,92200,91800,92300,91800,914
20240909,151700,19051825700,91800,91800,91900,91600,630
20240909,151600,18994056400,91800,91700,91900,91600,768
20240909,151500,18923633400,91700,91800,92000,91700,1036
20240909,151400,18828487900,91900,91900,92000,91800,666
20240909,151300,18767298800,91900,91900,91900,91800,421
20240909,151200,18728635800,91900,92000,92100,91900,492
20240909,151100,18683406500,92000,91900,92000,91800,364
20240909,151000,18649953000,91900,92200,92200,91800,581
20240909,150900,18596528800,92100,91900,92200,91800,350
20240909,150800,18564334600,91900,92000,92000,91900,509
20240909,150700,18517533700,92000,92000,92000,91900,388
20240909,150600,18481862500,92100,91900,92100,91900,271
20240909,150500,18456934800,91900,91900,91900,91700,412
20240909,150400,18419120500,91800,92200,92200,91800,354
20240909,150300,18386584700,92200,91900,92200,91700,1996
20240909,150200,18203291200,91900,91900,91900,91800,351
20240909,150100,18171065300,91900,91900,92000,91700,789
20240909,150000,18098612400,91900,91900,92000,91800,581
20240909,145900,18045199100,92000,92200,92200,92000,280
20240909,145800,18019417600,92100,92100,92200,92000,476
20240909,145700,17975564300,92000,92200,92200,91800,1275
20240909,145600,17858217100,92200,92100,92300,92000,379
20240909,145500,17823299200,92100,92000,92200,92000,779
20240909,145400,17751600900,92000,92200,92200,92000,573
20240909,145300,17698822700,92200,92200,92300,92100,220
20240909,145200,17678545900,92200,92400,92500,92200,342
20240909,145100,17646995200,92400,92300,92500,92200,215
20240909,145000,17627141700,92300,92000,92300,92000,689
20240909,144900,17563644100,92100,92100,92200,92000,273
20240909,144800,17538505600,92100,92100,92300,92100,316
20240909,144700,17509395200,92000,92000,92300,92000,404
20240909,144600,17472202600,92000,92100,92200,92000,400
20240909,144500,17435376000,92100,92300,92300,92100,749
20240909,144400,17366341900,92200,92500,92600,92200,733
20240909,144300,17298615300,92600,92700,92700,92500,600
20240909,144200,17243088700,92600,92600,92700,92600,179
20240909,144100,17226509300,92600,92700,92700,92600,268
20240909,144000,17201686000,92700,92700,92800,92600,364
20240909,143900,17167944300,92700,92800,92800,92700,365
20240909,143800,17134093500,92800,92900,92900,92700,422
20240909,143700,17094926300,92900,92900,93000,92800,404
20240909,143600,17057398300,92900,92900,93000,92900,413
20240909,143500,17019015100,93000,92900,93000,92800,478
20240909,143400,16974612300,92900,92800,92900,92800,286
20240909,143300,16948061700,92800,92900,93000,92800,237
20240909,143200,16926046700,92800,92900,93000,92800,299
20240909,143100,16898273500,92900,92700,92900,92700,283
20240909,143000,16872024000,92600,92800,92800,92600,498
20240909,142900,16825856500,92800,92700,92800,92600,264
20240909,142800,16801383300,92700,92900,92900,92600,490
20240909,142700,16755961700,92800,92800,92900,92800,223
20240909,142600,16735260900,92800,92700,92800,92700,298
20240909,142500,16707622400,92600,92600,92700,92600,140
20240909,142400,16694657900,92600,92700,92700,92600,285
20240909,142300,16668257700,92700,92700,92700,92600,138
20240909,142200,16655475500,92700,92700,92800,92600,104
20240909,142100,16645836500,92700,92700,92700,92500,306
20240909,142000,16617500500,92700,92600,92800,92600,223
20240909,141900,16596829700,92700,92400,92700,92400,401
20240909,141800,16559739100,92400,92500,92500,92400,147
20240909,141700,16546155000,92400,92400,92600,92400,261
20240909,141600,16522030400,92300,92400,92400,92300,187
20240909,141500,16504757000,92500,92400,92600,92400,155
20240909,141400,16490427500,92500,92600,92600,92500,168
20240909,141300,16474884700,92600,92700,92700,92500,177
20240909,141200,16458495700,92600,92700,92700,92500,296
20240909,141100,16431085100,92600,92600,92600,92500,104
20240909,141000,16421461800,92500,92400,92600,92300,424
20240909,140900,16382291800,92400,92300,92400,92200,76
20240909,140800,16375282400,92200,92300,92400,92200,197
20240909,140700,16357105800,92300,92300,92300,92200,244
20240909,140600,16334588500,92400,92100,92400,92100,151
20240909,140500,16320658300,92200,92300,92300,92000,422
20240909,140400,16281790100,92300,92400,92400,92300,183
20240909,140300,16264892800,92400,92400,92500,92300,288
20240909,140200,16238287000,92400,92300,92500,92300,306
20240909,140100,16210039200,92200,92400,92400,92100,470
20240909,140000,16166708500,92400,92800,92800,92400,358
20240909,135900,16133588200,92800,92700,92800,92700,479
20240909,135800,16089180600,92700,92900,92900,92700,120
20240909,135700,16078047900,92900,92900,92900,92700,213
20240909,135600,16058286700,92900,92700,92900,92700,362
20240909,135500,16024692200,92800,92800,92900,92700,561
20240909,135400,15972643800,92800,92900,93100,92700,1425
20240909,135300,15840313300,93000,93000,93100,93000,217
20240909,135200,15820131200,93000,92900,93000,92800,322
20240909,135100,15790222000,92900,93100,93100,92800,1197
20240909,135000,15678975800,93000,92900,93100,92900,590
20240909,134900,15624147900,92800,92900,92900,92800,248
20240909,134800,15601124000,92800,92600,92900,92600,683
20240909,134700,15537791400,92600,92600,92700,92500,498
20240909,134600,15491681700,92600,92600,92600,92500,334
20240909,134500,15460761700,92600,92600,92600,92500,557
20240909,134400,15409231400,92600,92400,92600,92300,464
20240909,134300,15366351000,92400,92500,92600,92300,1391
20240909,134200,15237762400,92500,92400,92500,92300,373
20240909,134100,15203282200,92400,92100,92400,92100,1496
20240909,134000,15065267200,92100,91900,92200,91800,1184
20240909,133900,14956369300,91900,91800,91900,91800,147
20240909,133800,14942873700,91900,91900,91900,91700,929
20240909,133700,14857571700,91800,91700,91900,91700,441
20240909,133600,14817098100,91700,91300,91700,91300,7680
20240909,133500,14114564900,91400,91300,91400,91300,96
20240909,133400,14105799100,91300,91400,91400,91300,261
20240909,133300,14081959700,91400,91300,91400,91300,64
20240909,133200,14076116000,91400,91400,91400,91300,178
20240909,133100,14059852400,91400,91400,91400,91300,136
20240909,133000,14047433500,91400,91400,91400,91300,178
20240909,132900,14031179300,91400,91300,91400,91300,401
20240909,132800,13994554600,91300,91300,91300,91200,330
20240909,132700,13964446300,91300,91200,91300,91200,175
20240909,132600,13948483800,91300,91200,91300,91200,277
20240909,132500,13923218900,91200,91200,91200,91100,206
20240909,132400,13904449500,91200,91200,91200,91100,106
20240909,132300,13894790300,91200,91200,91300,91200,267
20240909,132200,13870437800,91200,91300,91400,91200,593
20240909,132100,13816340200,91400,91300,91400,91300,135
20240909,132000,13804008100,91300,91300,91400,91300,235
20240909,131900,13782549600,91400,91400,91400,91300,203
20240909,131800,13764011000,91400,91400,91400,91300,126
20240909,131700,13752494800,91300,91400,91400,91300,366
20240909,131600,13719075200,91400,91400,91400,91300,187
20240909,131500,13701999100,91400,91400,91400,91300,171
20240909,131400,13686376300,91400,91400,91500,91300,307
20240909,131300,13658337300,91400,91400,91500,91400,177
20240909,131200,13642158700,91400,91300,91400,91300,609
20240909,131100,13586504800,91200,91300,91400,91200,494
20240909,131000,13541400700,91300,91100,91300,91100,610
20240909,130900,13485779900,91200,91100,91200,91100,277
20240909,130800,13460541800,91000,91100,91200,91000,284
20240909,130700,13434674600,91200,91100,91200,91100,134
20240909,130600,13422465300,91100,91100,91200,91100,342
20240909,130500,13391298600,91100,91200,91200,91100,234
20240909,130400,13369973300,91200,91200,91200,91100,26
20240909,130300,13367602200,91200,91300,91300,91100,187
20240909,130200,13350562100,91200,91200,91200,91100,533
20240909,130100,13301959600,91200,91100,91200,91100,160
20240909,130000,13287376900,91200,91000,91200,91000,125
20240909,125900,13275986000,91100,91000,91100,90900,375
20240909,125800,13241850700,91000,91000,91000,90900,203
20240909,125700,13223378900,91000,91100,91100,91000,156
20240909,125600,13209180400,91100,91200,91200,91000,238
20240909,125500,13187496700,91100,91100,91200,91100,149
20240909,125400,13173916400,91100,91300,91300,91100,525
20240909,125300,13126028400,91300,91000,91300,91000,582
20240909,125200,13072954600,91100,91100,91200,91000,224
20240909,125100,13052551300,91100,91300,91400,91000,410
20240909,125000,13015145600,91300,91000,91300,91000,1958
20240909,124900,12836477500,91000,91100,91100,91000,975
20240909,124800,12747742900,91100,91100,91200,91000,178
20240909,124700,12731531300,91100,91100,91100,91100,140
20240909,124600,12718777300,91300,91200,91300,91200,249
20240909,124500,12696067400,91200,91100,91200,91000,205
20240909,124400,12677393600,91100,91200,91300,91000,871
20240909,124300,12598061400,91200,91200,91200,91100,178
20240909,124200,12581840100,91100,91100,91200,91000,344
20240909,124100,12550505000,91100,91200,91200,91000,192
20240909,124000,12533015200,91200,91000,91200,91000,648
20240909,123900,12474035600,91000,90900,91000,90900,96
20240909,123800,12465306200,90900,91000,91000,90900,186
20240909,123700,12448395100,90900,91000,91000,90900,111
20240909,123600,12438301300,90900,91000,91000,90800,91
20240909,123500,12430033600,90900,90800,91000,90800,575
20240909,123400,12377780100,90700,90900,90900,90700,66
20240909,123300,12371787000,90900,90900,90900,90800,81
20240909,123200,12364428300,90900,90900,90900,90800,95
20240909,123100,12355799600,90900,90900,90900,90800,97
20240909,123000,12346989300,90900,90800,90900,90700,402
20240909,122900,12310478300,90800,90700,90800,90700,152
20240909,122800,12296678700,90700,90700,90800,90700,190
20240909,122700,12279445300,90700,90900,90900,90700,207
20240909,122600,12260655200,90900,90900,90900,90800,194
20240909,122500,12243022200,91000,90900,91000,90800,226
20240909,122400,12222483700,90900,90900,90900,90900,221
20240909,122300,12202394800,90900,91100,91100,90900,782
20240909,122200,12131230200,91100,91100,91100,91000,177
20240909,122100,12115115400,91000,91100,91100,91000,316
20240909,122000,12086336600,91100,91000,91100,91000,55
20240909,121900,12081326800,91000,91100,91200,91000,331
20240909,121800,12051193600,91100,91100,91100,91000,100
20240909,121700,12042088000,91100,91000,91200,91000,136
20240909,121600,12029703500,91000,90700,91000,90700,505
20240909,121500,11983798700,90700,90900,90900,90700,712
20240909,121400,11919119000,90900,90900,90900,90900,119
20240909,121300,11908301900,90900,91000,91000,90900,360
20240909,121200,11875560500,91000,91100,91100,91000,394
20240909,121100,11839699600,91100,91000,91100,91000,66
20240909,121000,11833692700,91000,91100,91100,91000,320
20240909,120900,11804564400,91100,91000,91100,91000,64
20240909,120800,11798735000,91000,91000,91100,91000,152
20240909,120700,11784900900,91000,91000,91100,91000,222
20240909,120600,11764696800,91100,91100,91200,91000,197
20240909,120500,11746745700,91100,91200,91200,91100,253
20240909,120400,11723696000,91200,91200,91200,91100,290
20240909,120300,11697256000,91200,91200,91200,91100,368
20240909,120200,11663710900,91200,91000,91200,91000,1872
20240909,120100,11493001500,91000,91000,91100,91000,224
20240909,120000,11472613500,91100,90900,91100,90900,564
20240909,115900,11421255500,91000,90900,91000,90900,183
20240909,115800,11404609600,91000,90900,91000,90900,227
20240909,115700,11383974200,91000,90900,91000,90800,379
20240909,115600,11349504000,90900,90800,91000,90700,311
20240909,115500,11321260000,90700,90600,90800,90600,209
20240909,115400,11302302500,90600,90800,90800,90600,154
20240909,115300,11288331800,90600,90800,90900,90600,315
20240909,115200,11259767300,90600,90600,90800,90600,434
20240909,115100,11220418700,90600,90700,90800,90600,107
20240909,115000,11210716900,90800,90800,90800,90700,160
20240909,114900,11196203600,90700,90800,90800,90600,176
20240909,114800,11180240800,90800,90800,90800,90700,372
20240909,114700,11146469800,90900,90800,91000,90800,265
20240909,114600,11122399400,90800,90800,90800,90700,93
20240909,114500,11113956400,90800,90700,90900,90600,318
20240909,114400,11085101300,90600,90600,90700,90600,205
20240909,114300,11066523600,90600,90500,90600,90500,314
20240909,114200,11038103200,90600,90500,90700,90500,258
20240909,114100,11014734800,90500,90500,90700,90500,627
20240909,114000,10957964100,90600,90700,90700,90500,350
20240909,113900,10926257200,90800,90800,90900,90600,303
20240909,113800,10898767700,90800,90900,91000,90800,474
20240909,113700,10855708700,90900,91100,91100,90900,664
20240909,113600,10795298100,91000,91000,91100,91000,142
20240909,113500,10782374000,91100,91000,91100,91000,129
20240909,113400,10770633100,91000,91100,91100,91000,267
20240909,113300,10746317100,91100,91100,91200,91000,678
20240909,113200,10684533700,91100,91100,91100,91000,379
20240909,113100,10650019900,91000,90800,91100,90800,264
20240909,113000,10626013100,90800,91000,91000,90800,283
20240909,112900,10600297900,90900,91000,91100,90900,200
20240909,112800,10582100300,90900,90800,91000,90800,682
20240909,112700,10520078900,90900,90900,91000,90800,151
20240909,112600,10506367200,90900,90900,90900,90800,441
20240909,112500,10466302300,90900,90700,90900,90700,342
20240909,112400,10435249600,90700,90800,90900,90700,115
20240909,112300,10424809200,90800,90700,90900,90700,303
20240909,112200,10397316200,90600,90600,91000,90600,526
20240909,112100,10349569000,90500,90600,90600,90500,277
20240909,112000,10324490300,90600,90800,90900,90600,423
20240909,111900,10286093800,90800,90800,90900,90800,293
20240909,111800,10259487300,90800,91000,91000,90800,245
20240909,111700,10237229100,91000,91100,91100,91000,392
20240909,111600,10201555700,91100,91300,91300,91100,198
20240909,111500,10183504200,91300,91000,91300,91000,467
20240909,111400,10140933200,91100,91100,91100,91000,192
20240909,111300,10123455900,91100,91400,91400,91000,246
20240909,111200,10101033600,91400,91200,91500,91200,495
20240909,111100,10055825700,91200,91300,91300,91200,261
20240909,111000,10032003600,91300,91200,91400,91200,379
20240909,110900,9997406800,91300,91400,91400,91200,316
20240909,110800,9968557800,91300,91100,91400,91100,1287
20240909,110700,9851161100,91000,90900,91100,90800,725
20240909,110600,9785200400,90900,90700,91000,90600,579
20240909,110500,9732611600,90600,90600,90600,90500,344
20240909,110400,9701455100,90600,90600,90600,90500,190
20240909,110300,9684243900,90600,90500,90600,90500,89
20240909,110200,9676187500,90500,90600,90700,90500,172
20240909,110100,9660609300,90600,90600,90600,90500,244
20240909,110000,9638518800,90600,90800,90800,90500,256
20240909,105900,9615296800,90800,90700,90900,90700,589
20240909,105800,9561821700,90700,90600,90800,90500,212
20240909,105700,9542604500,90600,90700,90800,90600,246
20240909,105600,9520296200,90600,90700,90800,90600,623
20240909,105500,9463757600,90700,90700,90800,90700,204
20240909,105400,9445240200,90700,90500,90700,90400,477
20240909,105300,9402038900,90500,90500,90600,90500,286
20240909,105200,9376155400,90500,90600,90600,90500,106
20240909,105100,9366560500,90600,90300,90600,90300,417
20240909,105000,9328855600,90300,90400,90400,90300,241
20240909,104900,9307091700,90300,90300,90500,90300,287
20240909,104800,9281153900,90300,90300,90500,90300,307
20240909,104700,9253416100,90300,90100,90300,90100,493
20240909,104600,9208934300,90100,90100,90100,90100,116
20240909,104500,9198482700,90100,90200,90300,90100,87
20240909,104400,9190642800,90300,90200,90400,90200,456
20240909,104300,9149486000,90100,90100,90100,90000,190
20240909,104200,9132372500,90100,90100,90200,90100,176
20240909,104100,9116514700,90100,89900,90100,89900,745
20240909,104000,9049423300,90100,90000,90100,89900,379
20240909,103900,9015318600,90000,90000,90100,90000,230
20240909,103800,8994617800,90100,90100,90100,90000,268
20240909,103700,8970495700,90000,90000,90100,90000,324
20240909,103600,8941312700,90000,90100,90200,90000,257
20240909,103500,8918172100,90000,89800,90100,89800,357
20240909,103400,8886053300,89800,89900,90000,89800,407
20240909,103300,8849468900,89800,89800,89900,89800,514
20240909,103200,8803294400,89800,89900,89900,89800,178
20240909,103100,8787306200,89800,90000,90000,89800,396
20240909,103000,8751721700,89900,89800,90000,89800,572
20240909,102900,8700293400,89800,89700,89900,89700,171
20240909,102800,8684933600,89700,89800,89800,89700,416
20240909,102700,8647608700,89800,90000,90000,89400,3569
20240909,102600,8327799900,90000,89800,90000,89800,427
20240909,102500,8289409700,89800,90200,90200,89800,1908
20240909,102400,8117704100,90200,90200,90200,90100,238
20240909,102300,8096250800,90100,90600,90600,90100,171
20240909,102200,8080796000,90600,90100,90600,90100,265
20240909,102100,8056863400,90100,90200,90300,90100,352
20240909,102000,8025116900,90200,90100,90300,90100,195
20240909,101900,8007539200,90100,90200,90200,90100,608
20240909,101800,7952711400,90200,90400,90500,90200,336
20240909,101700,7922347600,90500,90400,90500,90400,61
20240909,101600,7916831700,90300,90300,90400,90200,538
20240909,101500,7868252100,90300,90600,90600,90300,498
20240909,101400,7823216800,90400,90500,90600,90400,237
20240909,101300,7801759800,90500,90500,90600,90500,340
20240909,101200,7770971600,90400,90300,90600,90300,368
20240909,101100,7737712400,90300,90100,90400,90100,419
20240909,101000,7699874500,90100,90100,90200,90000,313
20240909,100900,7671669500,90200,90100,90200,90000,697
20240909,100800,7608900300,90100,90200,90300,90100,164
20240909,100700,7594105500,90300,90500,90500,90200,244
20240909,100600,7572067400,90500,90400,90500,90300,495
20240909,100500,7527337100,90400,90200,90400,90100,276
20240909,100400,7502404100,90100,90000,90200,90000,436
20240909,100300,7463100800,90100,89900,90100,89800,447
20240909,100200,7422887800,89800,89900,89900,89700,328
20240909,100100,7393417700,89900,90200,90200,89700,1804
20240909,100000,7231263200,90300,89700,90300,89700,1005
20240909,095900,7140920800,89800,89800,89900,89700,542
20240909,095800,7092276800,89800,89900,89900,89800,390
20240909,095700,7057252500,89800,90000,90000,89800,267
20240909,095600,7033250700,89800,89900,90000,89800,262
20240909,095500,7009702800,90000,90200,90200,89900,500
20240909,095400,6964677700,90300,90100,90500,90100,448
20240909,095300,6924247300,90100,90000,90400,89800,858
20240909,095200,6846921300,90100,89700,90100,89600,1579
20240909,095100,6705249800,89800,90300,90400,89800,3596
20240909,095000,6381402300,90200,90300,90400,90200,592
20240909,094900,6327984100,90300,90500,90500,90300,1034
20240909,094800,6234575700,90400,90500,90500,90400,267
20240909,094700,6210420000,90400,90500,90600,90400,1499
20240909,094600,6074827900,90500,90600,90700,90500,824
20240909,094500,6000171000,90600,90800,90800,90600,724
20240909,094400,5934507300,90800,90800,90800,90700,374
20240909,094300,5900572000,90800,91000,91000,90700,1254
20240909,094200,5786718600,91000,91000,91100,90900,461
20240909,094100,5744766100,91100,91200,91300,91100,530
20240909,094000,5696443600,91200,91100,91200,91100,317
20240909,093900,5667545300,91100,91000,91100,90900,509
20240909,093800,5621252000,90900,90900,91000,90900,178
20240909,093700,5605061500,90900,91000,91100,90800,1308
20240909,093600,5486124200,91000,90900,91100,90900,532
20240909,093500,5437731600,91000,90900,91200,90800,706
20240909,093400,5373541000,90800,90900,90900,90800,583
20240909,093300,5320583300,90800,91100,91300,90800,574
20240909,093200,5268394800,91000,91300,91300,91000,736
20240909,093100,5201379800,91200,91300,91500,91200,298
20240909,093000,5174155400,91300,91300,91300,91000,917
20240909,092900,5090575600,91300,91600,91700,91100,1329
20240909,092800,4969060500,91600,91300,91600,91300,891
20240909,092700,4887567400,91300,91100,91400,91100,856
20240909,092600,4809491300,91100,91100,91200,91100,409
20240909,092500,4772209200,91100,91100,91200,91000,976
20240909,092400,4683307800,91000,90800,91100,90700,1292
20240909,092300,4565955600,90700,90800,90900,90700,522
20240909,092200,4518566700,90800,90700,90800,90600,617
20240909,092100,4462613700,90800,91000,91100,90600,1297
20240909,092000,4344835100,90900,91000,91000,90900,155
20240909,091900,4330743600,91100,91000,91300,91000,348
20240909,091800,4299026400,91300,91000,91300,90800,634
20240909,091700,4241368000,91000,90800,91100,90800,487
20240909,091600,4197056000,91000,91100,91100,90600,1334
20240909,091500,4075936300,91100,90700,91200,90700,1515
20240909,091400,3938087200,90900,90400,90900,90400,338
20240909,091300,3907487700,90400,90200,90600,89900,2293
20240909,091200,3700611200,89900,90200,90300,89600,4452
20240909,091100,3300172300,90300,90500,90600,90100,4350
20240909,091000,2907347300,90600,91500,91500,90600,2020
20240909,090900,2723139100,91500,91100,91500,91000,2945
20240909,090800,2454572800,91100,91200,91300,91000,690
20240909,090700,2391679800,90900,91100,91300,90700,1403
20240909,090600,2263889700,91100,91500,91500,91000,1444
20240909,090500,2132070200,91400,90900,91500,90900,2780
20240909,090400,1878465200,90400,90400,90900,90200,2365
20240909,090300,1664529800,90400,90800,91000,90300,2851
20240909,090200,1406538100,90800,90500,91100,90500,1117
20240909,090100,1305034400,90400,90900,91400,90300,3730
20240909,090000,966048200,90900,90300,91100,90300,10567