KissMeData/086520/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195400,67863395800,85500,85500,85500,85500,30568
20240904,195300,67863395800,85500,85500,85500,85500,0
20240904,195200,67863395800,85500,85500,85500,85500,0
20240904,195100,67863395800,85500,85500,85500,85500,0
20240904,195000,67863395800,85500,85500,85500,85500,0
20240904,194900,67863395800,85500,85500,85500,85500,0
20240904,194800,67863395800,85500,85500,85500,85500,0
20240904,194700,67863395800,85500,85500,85500,85500,0
20240904,194600,67863395800,85500,85500,85500,85500,0
20240904,194500,67863395800,85500,85500,85500,85500,0
20240904,194400,67863395800,85500,85500,85500,85500,0
20240904,194300,67863395800,85500,85500,85500,85500,0
20240904,194200,67863395800,85500,85500,85500,85500,0
20240904,194100,67863395800,85500,85500,85500,85500,0
20240904,194000,67863395800,85500,85500,85500,85500,0
20240904,193900,67863395800,85500,85500,85500,85500,0
20240904,193800,67863395800,85500,85500,85500,85500,0
20240904,193700,67863395800,85500,85500,85500,85500,0
20240904,193600,67863395800,85500,85500,85500,85500,0
20240904,193500,67863395800,85500,85500,85500,85500,0
20240904,193400,67863395800,85500,85500,85500,85500,0
20240904,193300,67863395800,85500,85500,85500,85500,0
20240904,193200,67863395800,85500,85500,85500,85500,0
20240904,193100,67863395800,85500,85500,85500,85500,0
20240904,193000,67863395800,85500,85500,85500,85500,0
20240904,192900,67863395800,85500,85500,85500,85500,0
20240904,192800,67863395800,85500,85500,85500,85500,0
20240904,192700,67863395800,85500,85500,85500,85500,0
20240904,192600,67863395800,85500,85500,85500,85500,0
20240904,192500,67863395800,85500,85500,85500,85500,0
20240904,192400,67863395800,85500,85500,85500,85500,30568
20240904,192300,67863395800,85500,85500,85500,85500,0
20240904,192200,67863395800,85500,85500,85500,85500,0
20240904,192100,67863395800,85500,85500,85500,85500,0
20240904,192000,67863395800,85500,85500,85500,85500,0
20240904,191900,67863395800,85500,85500,85500,85500,0
20240904,191800,67863395800,85500,85500,85500,85500,0
20240904,191700,67863395800,85500,85500,85500,85500,0
20240904,191600,67863395800,85500,85500,85500,85500,0
20240904,191500,67863395800,85500,85500,85500,85500,0
20240904,191400,67863395800,85500,85500,85500,85500,0
20240904,191300,67863395800,85500,85500,85500,85500,0
20240904,191200,67863395800,85500,85500,85500,85500,0
20240904,191100,67863395800,85500,85500,85500,85500,0
20240904,191000,67863395800,85500,85500,85500,85500,0
20240904,190900,67863395800,85500,85500,85500,85500,0
20240904,190800,67863395800,85500,85500,85500,85500,0
20240904,190700,67863395800,85500,85500,85500,85500,0
20240904,190600,67863395800,85500,85500,85500,85500,0
20240904,190500,67863395800,85500,85500,85500,85500,0
20240904,190400,67863395800,85500,85500,85500,85500,0
20240904,190300,67863395800,85500,85500,85500,85500,0
20240904,190200,67863395800,85500,85500,85500,85500,0
20240904,190100,67863395800,85500,85500,85500,85500,0
20240904,190000,67863395800,85500,85500,85500,85500,0
20240904,185900,67863395800,85500,85500,85500,85500,0
20240904,185800,67863395800,85500,85500,85500,85500,0
20240904,185700,67863395800,85500,85500,85500,85500,0
20240904,185600,67863395800,85500,85500,85500,85500,0
20240904,185500,67863395800,85500,85500,85500,85500,0
20240904,185400,67863395800,85500,85500,85500,85500,30568
20240904,185300,67863395800,85500,85500,85500,85500,0
20240904,185200,67863395800,85500,85500,85500,85500,0
20240904,185100,67863395800,85500,85500,85500,85500,0
20240904,185000,67863395800,85500,85500,85500,85500,0
20240904,184900,67863395800,85500,85500,85500,85500,0
20240904,184800,67863395800,85500,85500,85500,85500,0
20240904,184700,67863395800,85500,85500,85500,85500,0
20240904,184600,67863395800,85500,85500,85500,85500,0
20240904,184500,67863395800,85500,85500,85500,85500,0
20240904,184400,67863395800,85500,85500,85500,85500,0
20240904,184300,67863395800,85500,85500,85500,85500,0
20240904,184200,67863395800,85500,85500,85500,85500,0
20240904,184100,67863395800,85500,85500,85500,85500,0
20240904,184000,67863395800,85500,85500,85500,85500,0
20240904,183900,67863395800,85500,85500,85500,85500,0
20240904,183800,67863395800,85500,85500,85500,85500,0
20240904,183700,67863395800,85500,85500,85500,85500,0
20240904,183600,67863395800,85500,85500,85500,85500,0
20240904,183500,67863395800,85500,85500,85500,85500,0
20240904,183400,67863395800,85500,85500,85500,85500,0
20240904,183300,67863395800,85500,85500,85500,85500,0
20240904,183200,67863395800,85500,85500,85500,85500,0
20240904,183100,67863395800,85500,85500,85500,85500,0
20240904,183000,67863395800,85500,85500,85500,85500,0
20240904,182900,67863395800,85500,85500,85500,85500,0
20240904,182800,67863395800,85500,85500,85500,85500,0
20240904,182700,67863395800,85500,85500,85500,85500,0
20240904,182600,67863395800,85500,85500,85500,85500,0
20240904,182500,67863395800,85500,85500,85500,85500,0
20240904,182400,67863395800,85500,85500,85500,85500,30568
20240904,182300,67863395800,85500,85500,85500,85500,0
20240904,182200,67863395800,85500,85500,85500,85500,0
20240904,182100,67863395800,85500,85500,85500,85500,0
20240904,182000,67863395800,85500,85500,85500,85500,0
20240904,181900,67863395800,85500,85500,85500,85500,0
20240904,181800,67863395800,85500,85500,85500,85500,0
20240904,181700,67863395800,85500,85500,85500,85500,0
20240904,181600,67863395800,85500,85500,85500,85500,0
20240904,181500,67863395800,85500,85500,85500,85500,0
20240904,181400,67863395800,85500,85500,85500,85500,0
20240904,181300,67863395800,85500,85500,85500,85500,0
20240904,181200,67863395800,85500,85500,85500,85500,0
20240904,181100,67863395800,85500,85500,85500,85500,0
20240904,181000,67863395800,85500,85500,85500,85500,0
20240904,180900,67863395800,85500,85500,85500,85500,0
20240904,180800,67863395800,85500,85500,85500,85500,0
20240904,180700,67863395800,85500,85500,85500,85500,0
20240904,180600,67863395800,85500,85500,85500,85500,0
20240904,180500,67863395800,85500,85500,85500,85500,0
20240904,180400,67863395800,85500,85500,85500,85500,0
20240904,180300,67863395800,85500,85500,85500,85500,0
20240904,180200,67863395800,85500,85500,85500,85500,0
20240904,180100,67863395800,85500,85500,85500,85500,0
20240904,180000,67863395800,85500,85500,85500,85500,0
20240904,175900,67863395800,85500,85500,85500,85500,0
20240904,175800,67863395800,85500,85500,85500,85500,0
20240904,175700,67863395800,85500,85500,85500,85500,0
20240904,175600,67863395800,85500,85500,85500,85500,0
20240904,175500,67863395800,85500,85500,85500,85500,0
20240904,175400,67863395800,85500,85500,85500,85500,30568
20240904,175300,67863395800,85500,85500,85500,85500,0
20240904,175200,67863395800,85500,85500,85500,85500,0
20240904,175100,67863395800,85500,85500,85500,85500,0
20240904,175000,67863395800,85500,85500,85500,85500,0
20240904,174900,67863395800,85500,85500,85500,85500,0
20240904,174800,67863395800,85500,85500,85500,85500,0
20240904,174700,67863395800,85500,85500,85500,85500,0
20240904,174600,67863395800,85500,85500,85500,85500,0
20240904,174500,67863395800,85500,85500,85500,85500,0
20240904,174400,67863395800,85500,85500,85500,85500,0
20240904,174300,67863395800,85500,85500,85500,85500,0
20240904,174200,67863395800,85500,85500,85500,85500,0
20240904,174100,67863395800,85500,85500,85500,85500,0
20240904,174000,67863395800,85500,85500,85500,85500,0
20240904,173900,67863395800,85500,85500,85500,85500,0
20240904,173800,67863395800,85500,85500,85500,85500,0
20240904,173700,67863395800,85500,85500,85500,85500,0
20240904,173600,67863395800,85500,85500,85500,85500,0
20240904,173500,67863395800,85500,85500,85500,85500,0
20240904,173400,67863395800,85500,85500,85500,85500,0
20240904,173300,67863395800,85500,85500,85500,85500,0
20240904,173200,67863395800,85500,85500,85500,85500,0
20240904,173100,67863395800,85500,85500,85500,85500,0
20240904,173000,67863395800,85500,85500,85500,85500,0
20240904,172900,67863395800,85500,85500,85500,85500,0
20240904,172800,67863395800,85500,85500,85500,85500,0
20240904,172700,67863395800,85500,85500,85500,85500,0
20240904,172600,67863395800,85500,85500,85500,85500,0
20240904,172500,67863395800,85500,85500,85500,85500,0
20240904,172400,67863395800,85500,85500,85500,85500,30568
20240904,172300,67863395800,85500,85500,85500,85500,0
20240904,172200,67863395800,85500,85500,85500,85500,0
20240904,172100,67863395800,85500,85500,85500,85500,0
20240904,172000,67863395800,85500,85500,85500,85500,0
20240904,171900,67863395800,85500,85500,85500,85500,0
20240904,171800,67863395800,85500,85500,85500,85500,0
20240904,171700,67863395800,85500,85500,85500,85500,0
20240904,171600,67863395800,85500,85500,85500,85500,0
20240904,171500,67863395800,85500,85500,85500,85500,0
20240904,171400,67863395800,85500,85500,85500,85500,0
20240904,171300,67863395800,85500,85500,85500,85500,0
20240904,171200,67863395800,85500,85500,85500,85500,0
20240904,171100,67863395800,85500,85500,85500,85500,0
20240904,171000,67863395800,85500,85500,85500,85500,0
20240904,170900,67863395800,85500,85500,85500,85500,0
20240904,170800,67863395800,85500,85500,85500,85500,0
20240904,170700,67863395800,85500,85500,85500,85500,0
20240904,170600,67863395800,85500,85500,85500,85500,0
20240904,170500,67863395800,85500,85500,85500,85500,0
20240904,170400,67863395800,85500,85500,85500,85500,0
20240904,170300,67863395800,85500,85500,85500,85500,0
20240904,170200,67863395800,85500,85500,85500,85500,0
20240904,170100,67863395800,85500,85500,85500,85500,0
20240904,170000,67863395800,85500,85500,85500,85500,0
20240904,165900,67863395800,85500,85500,85500,85500,0
20240904,165800,67863395800,85500,85500,85500,85500,0
20240904,165700,67863395800,85500,85500,85500,85500,0
20240904,165600,67863395800,85500,85500,85500,85500,0
20240904,165500,67863395800,85500,85500,85500,85500,0
20240904,165400,67863395800,85500,85500,85500,85500,30568
20240904,165300,67863395800,85500,85500,85500,85500,0
20240904,165200,67863395800,85500,85500,85500,85500,0
20240904,165100,67863395800,85500,85500,85500,85500,0
20240904,165000,67863395800,85500,85500,85500,85500,0
20240904,164900,67863395800,85500,85500,85500,85500,0
20240904,164800,67863395800,85500,85500,85500,85500,0
20240904,164700,67863395800,85500,85500,85500,85500,0
20240904,164600,67863395800,85500,85500,85500,85500,0
20240904,164500,67863395800,85500,85500,85500,85500,0
20240904,164400,67863395800,85500,85500,85500,85500,0
20240904,164300,67863395800,85500,85500,85500,85500,0
20240904,164200,67863395800,85500,85500,85500,85500,0
20240904,164100,67863395800,85500,85500,85500,85500,0
20240904,164000,67863395800,85500,85500,85500,85500,0
20240904,163900,67863395800,85500,85500,85500,85500,0
20240904,163800,67863395800,85500,85500,85500,85500,0
20240904,163700,67863395800,85500,85500,85500,85500,0
20240904,163600,67863395800,85500,85500,85500,85500,0
20240904,163500,67863395800,85500,85500,85500,85500,0
20240904,163400,67863395800,85500,85500,85500,85500,0
20240904,163300,67863395800,85500,85500,85500,85500,0
20240904,163200,67863395800,85500,85500,85500,85500,0
20240904,163100,67863395800,85500,85500,85500,85500,0
20240904,163000,67863395800,85500,85500,85500,85500,0
20240904,162900,67863395800,85500,85500,85500,85500,0
20240904,162800,67863395800,85500,85500,85500,85500,0
20240904,162700,67863395800,85500,85500,85500,85500,0
20240904,162600,67863395800,85500,85500,85500,85500,0
20240904,162500,67863395800,85500,85500,85500,85500,0
20240904,162400,67863395800,85500,85500,85500,85500,30568
20240904,162300,67863395800,85500,85500,85500,85500,0
20240904,162200,67863395800,85500,85500,85500,85500,0
20240904,162100,67863395800,85500,85500,85500,85500,0
20240904,162000,67863395800,85500,85500,85500,85500,0
20240904,161900,67863395800,85500,85500,85500,85500,0
20240904,161800,67863395800,85500,85500,85500,85500,0
20240904,161700,67863395800,85500,85500,85500,85500,0
20240904,161600,67863395800,85500,85500,85500,85500,0
20240904,161500,67863395800,85500,85500,85500,85500,0
20240904,161400,67863395800,85500,85500,85500,85500,0
20240904,161300,67863395800,85500,85500,85500,85500,0
20240904,161200,67863395800,85500,85500,85500,85500,0
20240904,161100,67863395800,85500,85500,85500,85500,0
20240904,161000,67863395800,85500,85500,85500,85500,0
20240904,160900,67863395800,85500,85500,85500,85500,0
20240904,160800,67863395800,85500,85500,85500,85500,0
20240904,160700,67863395800,85500,85500,85500,85500,0
20240904,160600,67863395800,85500,85500,85500,85500,0
20240904,160500,67863395800,85500,85500,85500,85500,0
20240904,160400,67863395800,85500,85500,85500,85500,0
20240904,160300,67863395800,85500,85500,85500,85500,0
20240904,160200,67863395800,85500,85500,85500,85500,0
20240904,160100,67863395800,85500,85500,85500,85500,0
20240904,160000,67863395800,85500,85500,85500,85500,0
20240904,155900,67863395800,85500,85500,85500,85500,0
20240904,155800,67863395800,85500,85500,85500,85500,0
20240904,155700,67863395800,85500,85500,85500,85500,0
20240904,155600,67863395800,85500,85500,85500,85500,0
20240904,155500,67863395800,85500,85500,85500,85500,0
20240904,155400,67863395800,85500,85500,85500,85500,30568
20240904,155300,67863395800,85500,85500,85500,85500,0
20240904,155200,67863395800,85500,85500,85500,85500,0
20240904,155100,67863395800,85500,85500,85500,85500,0
20240904,155000,67863395800,85500,85500,85500,85500,0
20240904,154900,67863395800,85500,85500,85500,85500,0
20240904,154800,67863395800,85500,85500,85500,85500,0
20240904,154700,67863395800,85500,85500,85500,85500,0
20240904,154600,67863395800,85500,85500,85500,85500,0
20240904,154500,67863395800,85500,85500,85500,85500,0
20240904,154400,67863395800,85500,85500,85500,85500,0
20240904,154300,67863395800,85500,85500,85500,85500,0
20240904,154200,67863395800,85500,85500,85500,85500,0
20240904,154100,67863395800,85500,85500,85500,85500,0
20240904,154000,67863395800,85500,85500,85500,85500,0
20240904,153900,67863395800,85500,85500,85500,85500,0
20240904,153800,67863395800,85500,85500,85500,85500,0
20240904,153700,67863395800,85500,85500,85500,85500,0
20240904,153600,67863395800,85500,85500,85500,85500,0
20240904,153500,67863395800,85500,85500,85500,85500,0
20240904,153400,67863395800,85500,85500,85500,85500,0
20240904,153300,67863395800,85500,85500,85500,85500,0
20240904,153200,67863395800,85500,85500,85500,85500,0
20240904,153100,67863395800,85500,85500,85500,85500,0
20240904,153000,67863395800,85500,85500,85500,85500,30568
20240904,152900,65249831800,85700,85700,85700,85700,0
20240904,152800,65249831800,85700,85700,85700,85700,0
20240904,152700,65249831800,85700,85700,85700,85700,0
20240904,152600,65249831800,85700,85700,85700,85700,0
20240904,152500,65249831800,85700,85700,85700,85700,0
20240904,152400,65249831800,85700,85700,85700,85700,0
20240904,152300,65249831800,85700,85700,85700,85700,0
20240904,152200,65249831800,85700,85700,85700,85700,0
20240904,152100,65249831800,85700,85700,85700,85700,0
20240904,152000,65249831800,85700,85700,85700,85700,0
20240904,151900,65249831800,85700,85700,85700,85600,3924
20240904,151800,64913686500,85700,85600,85700,85600,2418
20240904,151700,64706565900,85600,85700,85700,85600,1497
20240904,151600,64578362000,85600,85500,85700,85500,2698
20240904,151500,64347427900,85600,85600,85600,85500,1554
20240904,151400,64214485500,85600,85500,85600,85400,3034
20240904,151300,63955000400,85500,85500,85500,85400,6886
20240904,151200,63366331300,85500,85600,85600,85500,907
20240904,151100,63288743600,85600,85700,85700,85500,2212
20240904,151000,63099425000,85600,85600,85700,85600,1049
20240904,150900,63009576600,85700,85600,85700,85500,1439
20240904,150800,62886382200,85600,85500,85700,85500,2760
20240904,150700,62650160600,85600,85600,85600,85500,1913
20240904,150600,62486489900,85500,85700,85700,85500,2314
20240904,150500,62288406800,85700,85600,85700,85600,3908
20240904,150400,61953868700,85500,85500,85600,85500,1568
20240904,150300,61819773100,85500,85500,85600,85500,1359
20240904,150200,61703562000,85600,85400,85600,85300,1473
20240904,150100,61577694000,85400,85500,85600,85300,2560
20240904,150000,61358979200,85500,85700,85700,85500,1783
20240904,145900,61206445600,85700,85600,85700,85600,1700
20240904,145800,61060829300,85600,85600,85700,85500,1375
20240904,145700,60943119000,85500,85500,85600,85400,934
20240904,145600,60863253500,85400,85400,85400,85300,1707
20240904,145500,60717480000,85400,85200,85400,85200,2891
20240904,145400,60470899700,85300,85200,85300,85200,430
20240904,145300,60434242100,85300,85200,85300,85200,1812
20240904,145200,60279844700,85200,85200,85200,85100,1245
20240904,145100,60173815900,85200,85200,85300,85100,926
20240904,145000,60094910900,85200,85200,85300,85200,5735
20240904,144900,59606211000,85300,85300,85400,85200,6412
20240904,144800,59059266400,85300,85500,85500,85300,2503
20240904,144700,58845518700,85400,85500,85600,85400,500
20240904,144600,58802771700,85600,85600,85600,85500,2049
20240904,144500,58627568700,85500,85600,85600,85500,2036
20240904,144400,58453481800,85600,85600,85600,85500,629
20240904,144300,58399673800,85500,85400,85600,85400,1105
20240904,144200,58305206300,85400,85500,85500,85400,1218
20240904,144100,58201070300,85500,85500,85500,85400,669
20240904,144000,58143895700,85500,85500,85500,85400,744
20240904,143900,58080338300,85400,85500,85500,85400,364
20240904,143800,58049222900,85500,85500,85500,85400,706
20240904,143700,57988893400,85500,85600,85600,85400,2365
20240904,143600,57786683500,85600,85600,85600,85500,2625
20240904,143500,57562074000,85600,85700,85700,85600,1062
20240904,143400,57471157800,85700,85700,85700,85600,265
20240904,143300,57448459600,85700,85600,85800,85600,537
20240904,143200,57402446400,85600,85700,85700,85600,323
20240904,143100,57374782800,85600,85700,85700,85600,810
20240904,143000,57305431800,85600,86000,86000,85600,5318
20240904,142900,56848874300,86000,86000,86000,85900,762
20240904,142800,56783347900,85900,86000,86000,85900,415
20240904,142700,56747669500,86000,85900,86000,85800,656
20240904,142600,56691331700,85900,85700,85900,85700,1505
20240904,142500,56562237800,85800,85800,85800,85700,398
20240904,142400,56528099700,85800,85800,85800,85700,417
20240904,142300,56492355900,85800,85900,85900,85700,1071
20240904,142200,56400498300,85900,85900,85900,85800,639
20240904,142100,56345608700,85800,85800,85900,85800,453
20240904,142000,56306729500,85800,85700,85800,85700,1244
20240904,141900,56200089900,85600,85600,85600,85500,914
20240904,141800,56121870100,85600,85700,85700,85500,1155
20240904,141700,56022970100,85600,85400,85700,85400,586
20240904,141600,55972851800,85600,85400,85600,85300,6427
20240904,141500,55423789000,85400,85400,85500,85400,1925
20240904,141400,55259387500,85400,85400,85500,85400,1678
20240904,141300,55116083100,85500,85400,85500,85400,663
20240904,141200,55059457500,85400,85400,85500,85400,3607
20240904,141100,54751333500,85400,85400,85500,85400,1322
20240904,141000,54638421500,85400,85400,85500,85400,687
20240904,140900,54579734500,85400,85500,85500,85400,791
20240904,140800,54512176400,85400,85300,85500,85300,3858
20240904,140700,54182799400,85400,85500,85600,85300,10133
20240904,140600,53316827700,85600,85800,85900,85500,14898
20240904,140500,52040268300,85900,85800,86000,85800,797
20240904,140400,51971811800,85900,85900,86000,85800,856
20240904,140300,51898271800,85900,85900,86000,85800,280
20240904,140200,51874215100,85900,85900,86000,85800,318
20240904,140100,51846901500,85900,86000,86000,85800,662
20240904,140000,51790044300,86000,85900,86000,85800,894
20240904,135900,51713245600,85800,85800,85900,85700,1517
20240904,135800,51583021500,85800,85800,85800,85700,856
20240904,135700,51509579900,85800,85800,85900,85700,1074
20240904,135600,51417457800,85800,85700,85800,85700,716
20240904,135500,51356051000,85700,85800,85800,85700,339
20240904,135400,51326972800,85800,85800,85900,85800,963
20240904,135300,51244345400,85800,85800,85900,85700,3504
20240904,135200,50943741200,85900,85800,85900,85800,808
20240904,135100,50874351700,85800,85900,86000,85800,1591
20240904,135000,50737693100,86000,86000,86000,85900,245
20240904,134900,50716630700,86000,85900,86000,85900,317
20240904,134800,50689380000,85900,86000,86000,85900,395
20240904,134700,50655418500,85900,85900,85900,85800,1720
20240904,134600,50507726300,85900,86000,86000,85900,705
20240904,134500,50447162600,85900,85900,86000,85900,1494
20240904,134400,50318798700,86000,86000,86000,85900,334
20240904,134300,50290082100,86000,85900,86000,85900,1667
20240904,134200,50146854900,85900,85900,86000,85900,399
20240904,134100,50112553300,85900,86100,86100,85900,2421
20240904,134000,49904340900,86100,86100,86100,86000,806
20240904,133900,49835013200,86100,86000,86100,86000,869
20240904,133800,49760253300,86000,86000,86100,86000,433
20240904,133700,49723007000,86100,86100,86100,86000,294
20240904,133600,49697707400,86100,86100,86200,86100,874
20240904,133500,49622440500,86200,86100,86200,86100,189
20240904,133400,49606162000,86200,86000,86200,86000,630
20240904,133300,49551920000,86100,86100,86100,86000,1259
20240904,133200,49443536100,86000,86100,86100,86000,503
20240904,133100,49400273200,86100,86000,86100,86000,1161
20240904,133000,49300409300,86000,86100,86100,86000,647
20240904,132900,49244726700,86100,86200,86200,86000,3469
20240904,132800,48946043500,86200,86200,86200,86100,530
20240904,132700,48900402100,86200,86200,86300,86100,930
20240904,132600,48820260000,86200,86200,86300,86100,279
20240904,132500,48796208000,86200,86200,86200,86100,415
20240904,132400,48760435800,86200,86300,86300,86100,294
20240904,132300,48735095700,86300,86200,86300,86200,1441
20240904,132200,48610827700,86200,86200,86300,86100,418
20240904,132100,48574795000,86200,86100,86200,86000,1008
20240904,132000,48487997200,86000,86100,86100,86000,176
20240904,131900,48472846700,86000,86000,86200,85900,546
20240904,131800,48425872400,86000,86000,86000,85900,485
20240904,131700,48384179300,86000,86100,86100,85900,3023
20240904,131600,48124265700,86200,86100,86200,86100,864
20240904,131500,48049869000,86100,86300,86300,86000,3295
20240904,131400,47765988500,86300,86500,86500,86200,866
20240904,131300,47691246600,86500,86500,86500,86400,545
20240904,131200,47644134900,86500,86400,86600,86300,1939
20240904,131100,47476508300,86400,86200,86400,86200,1220
20240904,131000,47371148500,86200,86300,86300,86200,690
20240904,130900,47311630800,86300,86300,86300,86100,1176
20240904,130800,47210247400,86300,86200,86300,86200,445
20240904,130700,47171872200,86200,86300,86300,86100,774
20240904,130600,47105116800,86400,86400,86400,86300,312
20240904,130500,47078184600,86400,86500,86500,86300,982
20240904,130400,46993327900,86400,86500,86500,86100,4294
20240904,130300,46622486600,86500,86400,86500,86300,889
20240904,130200,46545660100,86400,86400,86500,86300,1264
20240904,130100,46436457500,86400,86400,86600,86300,712
20240904,130000,46374899300,86500,86200,86500,86200,744
20240904,125900,46310710200,86200,86000,86200,85900,1914
20240904,125800,46145952200,86000,86000,86000,85900,484
20240904,125700,46104352500,86000,85800,86000,85700,3097
20240904,125600,45838528200,85800,85800,85800,85700,1686
20240904,125500,45694024400,85800,85900,85900,85700,3319
20240904,125400,45409263000,85900,85900,85900,85800,2255
20240904,125300,45215711300,85800,86100,86100,85800,4574
20240904,125200,44822592500,86100,86100,86100,86000,380
20240904,125100,44789880400,86100,86000,86100,86000,2122
20240904,125000,44607194200,86000,85900,86100,85900,2361
20240904,124900,44404200800,85900,86000,86100,85900,5303
20240904,124800,43948180300,86000,86100,86100,86000,2874
20240904,124700,43700984700,86100,86100,86200,86000,3048
20240904,124600,43438567100,86100,86100,86200,86000,2246
20240904,124500,43245298500,86100,86100,86200,86000,13544
20240904,124400,42079632300,86200,86400,86400,86100,9437
20240904,124300,41265925100,86400,86500,86500,86400,1704
20240904,124200,41118633300,86500,86300,86500,86300,850
20240904,124100,41045195600,86400,86400,86400,86300,283
20240904,124000,41020758100,86400,86400,86400,86300,688
20240904,123900,40961332800,86400,86400,86400,86300,1171
20240904,123800,40860173900,86500,86400,86500,86400,1340
20240904,123700,40744385300,86500,86600,86600,86400,956
20240904,123600,40661682500,86500,86500,86600,86400,1060
20240904,123500,40569995200,86500,86700,86700,86400,7968
20240904,123400,39880750300,86700,86600,86700,86600,593
20240904,123300,39829390900,86600,86700,86700,86600,1183
20240904,123200,39726897600,86700,86700,86700,86600,1670
20240904,123100,39582127000,86600,86600,86700,86600,112
20240904,123000,39572423100,86600,86700,86700,86500,3331
20240904,122900,39283962600,86600,86700,86700,86600,1664
20240904,122800,39139805500,86700,86700,86700,86600,545
20240904,122700,39092557200,86700,86700,86700,86600,560
20240904,122600,39044020600,86700,86700,86700,86600,427
20240904,122500,39007004300,86700,86700,86800,86600,345
20240904,122400,38977091700,86700,86900,86900,86700,2524
20240904,122300,38758249200,86900,86900,87000,86700,2555
20240904,122200,38536348500,86900,86900,87000,86800,191
20240904,122100,38519751000,86800,86900,86900,86800,874
20240904,122000,38443803000,86900,86900,86900,86800,633
20240904,121900,38388825000,86900,86900,86900,86800,159
20240904,121800,38375012000,86900,86900,86900,86800,486
20240904,121700,38332783800,86900,86800,86900,86800,170
20240904,121600,38318025300,86800,86800,86900,86700,1362
20240904,121500,38199800500,86800,86800,86800,86700,340
20240904,121400,38170293700,86800,86800,86900,86700,781
20240904,121300,38102496900,86900,86900,86900,86800,71
20240904,121200,38096331400,86800,86900,86900,86800,1145
20240904,121100,37996931800,86900,87000,87000,86800,294
20240904,121000,37971386800,87000,86900,87000,86900,686
20240904,120900,37911713100,86900,86800,86900,86800,541
20240904,120800,37864735600,86900,86700,86900,86700,1079
20240904,120700,37771118300,86700,86800,86900,86700,2433
20240904,120600,37559944900,86800,86700,86900,86700,1125
20240904,120500,37462303400,86900,87100,87200,86700,20315
20240904,120400,35695661100,87100,87100,87200,87100,325
20240904,120300,35667351900,87100,87200,87200,87100,2093
20240904,120200,35485051300,87200,87200,87200,87100,366
20240904,120100,35453163200,87200,87200,87200,87100,525
20240904,120000,35407426600,87100,87300,87300,87100,348
20240904,115900,35377082400,87200,87200,87300,87200,98
20240904,115800,35368536300,87300,87200,87300,87200,482
20240904,115700,35326504200,87200,87300,87300,87200,1781
20240904,115600,35171171700,87200,87200,87300,87200,775
20240904,115500,35103522700,87200,87300,87300,87200,1375
20240904,115400,34983603300,87300,87400,87400,87300,338
20240904,115300,34954082400,87400,87300,87400,87300,182
20240904,115200,34938183400,87300,87300,87400,87300,537
20240904,115100,34891301900,87300,87400,87400,87300,1047
20240904,115000,34799892100,87400,87300,87400,87300,34
20240904,114900,34796921300,87400,87300,87400,87300,176
20240904,114800,34781551700,87300,87300,87400,87300,102
20240904,114700,34772640300,87300,87300,87400,87300,1032
20240904,114600,34682545900,87300,87300,87400,87300,756
20240904,114500,34616547000,87300,87300,87400,87200,2546
20240904,114400,34394316600,87400,87500,87500,87300,738
20240904,114300,34329817300,87500,87500,87500,87400,142
20240904,114200,34317399400,87500,87700,87700,87400,1344
20240904,114100,34199760800,87700,87700,87800,87600,1349
20240904,114000,34081440200,87700,87600,87700,87600,945
20240904,113900,33998564100,87700,87600,87700,87600,62
20240904,113800,33993131000,87600,87500,87600,87500,1112
20240904,113700,33895739900,87600,87500,87600,87400,553
20240904,113600,33847373300,87500,87500,87500,87500,203
20240904,113500,33829610800,87400,87500,87500,87400,458
20240904,113400,33789561700,87500,87600,87600,87400,1036
20240904,113300,33698939400,87600,87600,87600,87500,477
20240904,113200,33657189100,87500,87500,87600,87500,319
20240904,113100,33629276200,87500,87500,87600,87500,220
20240904,113000,33610017500,87500,87600,87600,87400,1318
20240904,112900,33494692200,87500,87600,87600,87500,212
20240904,112800,33476137800,87600,87600,87600,87500,113
20240904,112700,33466239800,87600,87500,87600,87500,897
20240904,112600,33387747400,87500,87500,87500,87400,189
20240904,112500,33371211000,87500,87300,87500,87300,483
20240904,112400,33328997800,87300,87400,87400,87300,355
20240904,112300,33297987600,87400,87400,87400,87300,340
20240904,112200,33268282900,87400,87400,87400,87300,246
20240904,112100,33246783500,87400,87400,87500,87300,188
20240904,112000,33230353800,87400,87300,87400,87300,230
20240904,111900,33210264400,87300,87400,87400,87300,1025
20240904,111800,33120772200,87300,87400,87400,87300,276
20240904,111700,33096651800,87400,87300,87400,87200,2153
20240904,111600,32908694800,87300,87200,87300,87200,436
20240904,111500,32870669100,87300,87300,87400,87200,1783
20240904,111400,32715013300,87300,87400,87400,87300,269
20240904,111300,32691528000,87400,87400,87400,87300,1530
20240904,111200,32557953200,87400,87300,87400,87300,409
20240904,111100,32522240200,87300,87400,87400,87300,922
20240904,111000,32441722800,87400,87400,87500,87400,1223
20240904,110900,32334829300,87500,87500,87500,87400,716
20240904,110800,32272243500,87400,87500,87500,87400,135
20240904,110700,32260437800,87500,87500,87500,87400,400
20240904,110600,32225472100,87400,87500,87500,87400,603
20240904,110500,32172745600,87500,87600,87600,87400,2374
20240904,110400,31965021500,87500,87600,87700,87500,964
20240904,110300,31880658800,87600,87600,87600,87500,568
20240904,110200,31830926400,87600,87600,87700,87600,103
20240904,110100,31821902600,87600,87700,87700,87500,1520
20240904,110000,31688788500,87700,87700,87700,87600,183
20240904,105900,31672741600,87700,87700,87700,87600,227
20240904,105800,31652834000,87700,87700,87700,87600,978
20240904,105700,31567093000,87700,87600,87700,87600,798
20240904,105600,31497187900,87600,87500,87600,87500,547
20240904,105500,31449317900,87500,87600,87600,87500,1015
20240904,105400,31360414700,87600,87600,87700,87500,1095
20240904,105300,31264491100,87600,87800,87800,87600,607
20240904,105200,31211258000,87800,87800,87800,87700,1260
20240904,105100,31100681000,87800,87700,87800,87700,297
20240904,105000,31074631000,87700,87600,87700,87500,1003
20240904,104900,30986707000,87600,87600,87600,87500,521
20240904,104800,30941098600,87600,87500,87600,87500,1015
20240904,104700,30852192200,87500,87700,87700,87500,1018
20240904,104600,30763029800,87700,87700,87800,87500,877
20240904,104500,30686195400,87800,87600,87800,87600,694
20240904,104400,30625361300,87600,87600,87600,87600,944
20240904,104300,30542666900,87600,87600,87600,87500,349
20240904,104200,30512099900,87600,87600,87700,87500,919
20240904,104100,30431606700,87600,87600,87600,87500,1045
20240904,104000,30340103400,87600,87700,87700,87600,400
20240904,103900,30305059500,87700,87500,87700,87500,986
20240904,103800,30218681100,87600,87700,87800,87500,4371
20240904,103700,29835516500,87700,87700,87800,87700,1395
20240904,103600,29713174900,87700,87700,87800,87700,867
20240904,103500,29637137600,87700,87600,87700,87600,665
20240904,103400,29578857900,87600,87700,87700,87600,1530
20240904,103300,29444750400,87700,87700,87800,87600,878
20240904,103200,29367811100,87600,87900,87900,87600,1207
20240904,103100,29261886200,87900,87800,87900,87700,466
20240904,103000,29220962300,87800,87700,87900,87700,603
20240904,102900,29168017300,87800,87600,87800,87500,1359
20240904,102800,29048855000,87600,87500,87600,87500,915
20240904,102700,28968786700,87500,87500,87700,87500,3287
20240904,102600,28681147700,87500,87800,87900,87500,7242
20240904,102500,28046068500,87800,87800,87900,87800,725
20240904,102400,27982402900,87800,87900,87900,87700,1145
20240904,102300,27881868200,87900,87800,88000,87800,823
20240904,102200,27809522000,87800,87800,88000,87700,1013
20240904,102100,27720582000,87800,88000,88100,87800,4753
20240904,102000,27302615700,88100,88200,88200,88000,3182
20240904,101900,27022390900,88200,88200,88200,88100,734
20240904,101800,26957701700,88200,88400,88400,88100,1938
20240904,101700,26786679900,88400,88400,88400,88300,671
20240904,101600,26727381000,88400,88300,88400,88300,185
20240904,101500,26711030200,88300,88400,88400,88200,1222
20240904,101400,26603109300,88400,88400,88500,88400,654
20240904,101300,26545278700,88500,88300,88500,88300,567
20240904,101200,26495175200,88300,88100,88300,88000,2223
20240904,101100,26299394100,88100,88400,88400,88100,5205
20240904,101000,25840189800,88400,88600,88700,88300,1833
20240904,100900,25678110500,88600,88400,88600,88300,2106
20240904,100800,25491924500,88400,88500,88600,88300,2155
20240904,100700,25301279400,88600,88700,88800,88600,4180
20240904,100600,24930515400,88700,88500,88700,88500,3311
20240904,100500,24636989600,88500,88400,88600,88300,3082
20240904,100400,24364439900,88400,88200,88400,88100,887
20240904,100300,24286115100,88200,88300,88400,88100,3039
20240904,100200,24017994500,88300,88300,88300,88200,1246
20240904,100100,23907995000,88300,88500,88600,88200,3469
20240904,100000,23601438200,88400,88300,88600,88300,3328
20240904,095900,23306977900,88400,88100,88400,88100,1481
20240904,095800,23176234100,88100,88400,88500,88100,2595
20240904,095700,22946995200,88500,88300,88500,88300,2692
20240904,095600,22708971500,88400,88200,88400,88000,5434
20240904,095500,22229595900,88300,88100,88300,88100,2041
20240904,095400,22049584000,88200,88200,88200,88000,2388
20240904,095300,21839084200,88200,88000,88200,88000,2434
20240904,095200,21624600500,88100,88000,88100,87800,3316
20240904,095100,21332887600,88000,88000,88000,87900,1274
20240904,095000,21220847600,87900,87900,88000,87800,1172
20240904,094900,21117844400,87900,87900,87900,87800,645
20240904,094800,21061149400,87800,87600,87900,87600,1298
20240904,094700,20947297100,87600,87600,87700,87500,804
20240904,094600,20876872300,87500,87600,87700,87500,1769
20240904,094500,20721947300,87600,87400,87600,87400,655
20240904,094400,20664626300,87500,87600,87700,87400,2048
20240904,094300,20485397900,87600,87500,87600,87500,1127
20240904,094200,20386737100,87500,87700,87700,87500,1693
20240904,094100,20238484100,87700,87900,87900,87600,2158
20240904,094000,20049165200,87900,87900,88000,87900,916
20240904,093900,19968629400,87900,87700,87900,87600,1432
20240904,093800,19842962800,87700,87900,88000,87700,2699
20240904,093700,19605975800,88000,87900,88000,87800,1411
20240904,093600,19481933200,88000,88100,88300,87800,3631
20240904,093500,19162222400,88100,88300,88400,88000,6923
20240904,093400,18551031500,88300,87600,88300,87600,7847
20240904,093300,17861002400,87700,87700,87700,87600,629
20240904,093200,17805870600,87700,87500,87700,87400,1210
20240904,093100,17699879600,87500,87400,87500,87300,4470
20240904,093000,17309405900,87300,87700,87700,87300,4175
20240904,092900,16944313300,87600,87700,87800,87400,4992
20240904,092800,16507082300,87700,87800,87800,87600,2587
20240904,092700,16280099600,87800,87800,87800,87700,574
20240904,092600,16229726800,87700,87800,87900,87700,1464
20240904,092500,16101263000,87700,87900,88000,87700,6519
20240904,092400,15528525500,87800,87500,87900,87500,10094
20240904,092300,14642910800,87500,87500,87600,87400,1481
20240904,092200,14513397800,87400,87400,87600,87300,2137
20240904,092100,14326419300,87400,87500,87600,87300,2690
20240904,092000,14091105400,87500,87500,87600,87300,1632
20240904,091900,13948372700,87400,87300,87400,87200,1646
20240904,091800,13804631900,87300,87600,87600,87100,6915
20240904,091700,13201515000,87500,87700,87700,87500,2226
20240904,091600,13006544900,87700,87800,87900,87600,3565
20240904,091500,12693684500,87800,87700,87900,87600,4701
20240904,091400,12281125900,87700,87700,87700,87500,1472
20240904,091300,12152136300,87700,87300,87700,87100,4997
20240904,091200,11715360800,87200,87400,87500,87200,2824
20240904,091100,11468581800,87300,87200,87400,87100,4074
20240904,091000,11113145800,87100,87300,87400,87100,5530
20240904,090900,10630654700,87200,87400,87600,87200,3654
20240904,090800,10311449300,87400,87700,87800,87400,4815
20240904,090700,9889188300,87700,87200,87700,87100,6589
20240904,090600,9313325800,87200,87400,87400,87000,5285
20240904,090500,8852929700,87400,87400,87600,87300,3874
20240904,090400,8514240000,87300,87000,87500,86900,9248
20240904,090300,7709057000,86900,86600,87200,86600,17365
20240904,090200,6200865100,86500,86500,86800,86300,11096
20240904,090100,5240758000,86500,86300,87000,86100,11894
20240904,090000,4209695900,86300,87000,87000,86000,48476