KissMeData/086520/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,195300,129541195500,77900,77900,77900,77900,50085
20240906,195200,129541195500,77900,77900,77900,77900,0
20240906,195100,129541195500,77900,77900,77900,77900,0
20240906,195000,129541195500,77900,77900,77900,77900,0
20240906,194900,129541195500,77900,77900,77900,77900,0
20240906,194800,129541195500,77900,77900,77900,77900,0
20240906,194700,129541195500,77900,77900,77900,77900,0
20240906,194600,129541195500,77900,77900,77900,77900,0
20240906,194500,129541195500,77900,77900,77900,77900,0
20240906,194400,129541195500,77900,77900,77900,77900,0
20240906,194300,129541195500,77900,77900,77900,77900,0
20240906,194200,129541195500,77900,77900,77900,77900,0
20240906,194100,129541195500,77900,77900,77900,77900,0
20240906,194000,129541195500,77900,77900,77900,77900,0
20240906,193900,129541195500,77900,77900,77900,77900,0
20240906,193800,129541195500,77900,77900,77900,77900,0
20240906,193700,129541195500,77900,77900,77900,77900,0
20240906,193600,129541195500,77900,77900,77900,77900,0
20240906,193500,129541195500,77900,77900,77900,77900,0
20240906,193400,129541195500,77900,77900,77900,77900,0
20240906,193300,129541195500,77900,77900,77900,77900,0
20240906,193200,129541195500,77900,77900,77900,77900,0
20240906,193100,129541195500,77900,77900,77900,77900,0
20240906,193000,129541195500,77900,77900,77900,77900,0
20240906,192900,129541195500,77900,77900,77900,77900,0
20240906,192800,129541195500,77900,77900,77900,77900,0
20240906,192700,129541195500,77900,77900,77900,77900,0
20240906,192600,129541195500,77900,77900,77900,77900,0
20240906,192500,129541195500,77900,77900,77900,77900,0
20240906,192400,129541195500,77900,77900,77900,77900,0
20240906,192300,129541195500,77900,77900,77900,77900,50085
20240906,192200,129541195500,77900,77900,77900,77900,0
20240906,192100,129541195500,77900,77900,77900,77900,0
20240906,192000,129541195500,77900,77900,77900,77900,0
20240906,191900,129541195500,77900,77900,77900,77900,0
20240906,191800,129541195500,77900,77900,77900,77900,0
20240906,191700,129541195500,77900,77900,77900,77900,0
20240906,191600,129541195500,77900,77900,77900,77900,0
20240906,191500,129541195500,77900,77900,77900,77900,0
20240906,191400,129541195500,77900,77900,77900,77900,0
20240906,191300,129541195500,77900,77900,77900,77900,0
20240906,191200,129541195500,77900,77900,77900,77900,0
20240906,191100,129541195500,77900,77900,77900,77900,0
20240906,191000,129541195500,77900,77900,77900,77900,0
20240906,190900,129541195500,77900,77900,77900,77900,0
20240906,190800,129541195500,77900,77900,77900,77900,0
20240906,190700,129541195500,77900,77900,77900,77900,0
20240906,190600,129541195500,77900,77900,77900,77900,0
20240906,190500,129541195500,77900,77900,77900,77900,0
20240906,190400,129541195500,77900,77900,77900,77900,0
20240906,190300,129541195500,77900,77900,77900,77900,0
20240906,190200,129541195500,77900,77900,77900,77900,0
20240906,190100,129541195500,77900,77900,77900,77900,0
20240906,190000,129541195500,77900,77900,77900,77900,0
20240906,185900,129541195500,77900,77900,77900,77900,0
20240906,185800,129541195500,77900,77900,77900,77900,0
20240906,185700,129541195500,77900,77900,77900,77900,0
20240906,185600,129541195500,77900,77900,77900,77900,0
20240906,185500,129541195500,77900,77900,77900,77900,0
20240906,185400,129541195500,77900,77900,77900,77900,0
20240906,185300,129541195500,77900,77900,77900,77900,50085
20240906,185200,129541195500,77900,77900,77900,77900,0
20240906,185100,129541195500,77900,77900,77900,77900,0
20240906,185000,129541195500,77900,77900,77900,77900,0
20240906,184900,129541195500,77900,77900,77900,77900,0
20240906,184800,129541195500,77900,77900,77900,77900,0
20240906,184700,129541195500,77900,77900,77900,77900,0
20240906,184600,129541195500,77900,77900,77900,77900,0
20240906,184500,129541195500,77900,77900,77900,77900,0
20240906,184400,129541195500,77900,77900,77900,77900,0
20240906,184300,129541195500,77900,77900,77900,77900,0
20240906,184200,129541195500,77900,77900,77900,77900,0
20240906,184100,129541195500,77900,77900,77900,77900,0
20240906,184000,129541195500,77900,77900,77900,77900,0
20240906,183900,129541195500,77900,77900,77900,77900,0
20240906,183800,129541195500,77900,77900,77900,77900,0
20240906,183700,129541195500,77900,77900,77900,77900,0
20240906,183600,129541195500,77900,77900,77900,77900,0
20240906,183500,129541195500,77900,77900,77900,77900,0
20240906,183400,129541195500,77900,77900,77900,77900,0
20240906,183300,129541195500,77900,77900,77900,77900,0
20240906,183200,129541195500,77900,77900,77900,77900,0
20240906,183100,129541195500,77900,77900,77900,77900,0
20240906,183000,129541195500,77900,77900,77900,77900,0
20240906,182900,129541195500,77900,77900,77900,77900,0
20240906,182800,129541195500,77900,77900,77900,77900,0
20240906,182700,129541195500,77900,77900,77900,77900,0
20240906,182600,129541195500,77900,77900,77900,77900,0
20240906,182500,129541195500,77900,77900,77900,77900,0
20240906,182400,129541195500,77900,77900,77900,77900,0
20240906,182300,129541195500,77900,77900,77900,77900,50085
20240906,182200,129541195500,77900,77900,77900,77900,0
20240906,182100,129541195500,77900,77900,77900,77900,0
20240906,182000,129541195500,77900,77900,77900,77900,0
20240906,181900,129541195500,77900,77900,77900,77900,0
20240906,181800,129541195500,77900,77900,77900,77900,0
20240906,181700,129541195500,77900,77900,77900,77900,0
20240906,181600,129541195500,77900,77900,77900,77900,0
20240906,181500,129541195500,77900,77900,77900,77900,0
20240906,181400,129541195500,77900,77900,77900,77900,0
20240906,181300,129541195500,77900,77900,77900,77900,0
20240906,181200,129541195500,77900,77900,77900,77900,0
20240906,181100,129541195500,77900,77900,77900,77900,0
20240906,181000,129541195500,77900,77900,77900,77900,0
20240906,180900,129541195500,77900,77900,77900,77900,0
20240906,180800,129541195500,77900,77900,77900,77900,0
20240906,180700,129541195500,77900,77900,77900,77900,0
20240906,180600,129541195500,77900,77900,77900,77900,0
20240906,180500,129541195500,77900,77900,77900,77900,0
20240906,180400,129541195500,77900,77900,77900,77900,0
20240906,180300,129541195500,77900,77900,77900,77900,0
20240906,180200,129541195500,77900,77900,77900,77900,0
20240906,180100,129541195500,77900,77900,77900,77900,0
20240906,180000,129541195500,77900,77900,77900,77900,0
20240906,175900,129541195500,77900,77900,77900,77900,0
20240906,175800,129541195500,77900,77900,77900,77900,0
20240906,175700,129541195500,77900,77900,77900,77900,0
20240906,175600,129541195500,77900,77900,77900,77900,0
20240906,175500,129541195500,77900,77900,77900,77900,0
20240906,175400,129541195500,77900,77900,77900,77900,0
20240906,175300,129541195500,77900,77900,77900,77900,50085
20240906,175200,129541195500,77900,77900,77900,77900,0
20240906,175100,129541195500,77900,77900,77900,77900,0
20240906,175000,129541195500,77900,77900,77900,77900,0
20240906,174900,129541195500,77900,77900,77900,77900,0
20240906,174800,129541195500,77900,77900,77900,77900,0
20240906,174700,129541195500,77900,77900,77900,77900,0
20240906,174600,129541195500,77900,77900,77900,77900,0
20240906,174500,129541195500,77900,77900,77900,77900,0
20240906,174400,129541195500,77900,77900,77900,77900,0
20240906,174300,129541195500,77900,77900,77900,77900,0
20240906,174200,129541195500,77900,77900,77900,77900,0
20240906,174100,129541195500,77900,77900,77900,77900,0
20240906,174000,129541195500,77900,77900,77900,77900,0
20240906,173900,129541195500,77900,77900,77900,77900,0
20240906,173800,129541195500,77900,77900,77900,77900,0
20240906,173700,129541195500,77900,77900,77900,77900,0
20240906,173600,129541195500,77900,77900,77900,77900,0
20240906,173500,129541195500,77900,77900,77900,77900,0
20240906,173400,129541195500,77900,77900,77900,77900,0
20240906,173300,129541195500,77900,77900,77900,77900,0
20240906,173200,129541195500,77900,77900,77900,77900,0
20240906,173100,129541195500,77900,77900,77900,77900,0
20240906,173000,129541195500,77900,77900,77900,77900,0
20240906,172900,129541195500,77900,77900,77900,77900,0
20240906,172800,129541195500,77900,77900,77900,77900,0
20240906,172700,129541195500,77900,77900,77900,77900,0
20240906,172600,129541195500,77900,77900,77900,77900,0
20240906,172500,129541195500,77900,77900,77900,77900,0
20240906,172400,129541195500,77900,77900,77900,77900,0
20240906,172300,129541195500,77900,77900,77900,77900,50085
20240906,172200,129541195500,77900,77900,77900,77900,0
20240906,172100,129541195500,77900,77900,77900,77900,0
20240906,172000,129541195500,77900,77900,77900,77900,0
20240906,171900,129541195500,77900,77900,77900,77900,0
20240906,171800,129541195500,77900,77900,77900,77900,0
20240906,171700,129541195500,77900,77900,77900,77900,0
20240906,171600,129541195500,77900,77900,77900,77900,0
20240906,171500,129541195500,77900,77900,77900,77900,0
20240906,171400,129541195500,77900,77900,77900,77900,0
20240906,171300,129541195500,77900,77900,77900,77900,0
20240906,171200,129541195500,77900,77900,77900,77900,0
20240906,171100,129541195500,77900,77900,77900,77900,0
20240906,171000,129541195500,77900,77900,77900,77900,0
20240906,170900,129541195500,77900,77900,77900,77900,0
20240906,170800,129541195500,77900,77900,77900,77900,0
20240906,170700,129541195500,77900,77900,77900,77900,0
20240906,170600,129541195500,77900,77900,77900,77900,0
20240906,170500,129541195500,77900,77900,77900,77900,0
20240906,170400,129541195500,77900,77900,77900,77900,0
20240906,170300,129541195500,77900,77900,77900,77900,0
20240906,170200,129541195500,77900,77900,77900,77900,0
20240906,170100,129541195500,77900,77900,77900,77900,0
20240906,170000,129541195500,77900,77900,77900,77900,0
20240906,165900,129541195500,77900,77900,77900,77900,0
20240906,165800,129541195500,77900,77900,77900,77900,0
20240906,165700,129541195500,77900,77900,77900,77900,0
20240906,165600,129541195500,77900,77900,77900,77900,0
20240906,165500,129541195500,77900,77900,77900,77900,0
20240906,165400,129541195500,77900,77900,77900,77900,0
20240906,165300,129541195500,77900,77900,77900,77900,50085
20240906,165200,129541195500,77900,77900,77900,77900,0
20240906,165100,129541195500,77900,77900,77900,77900,0
20240906,165000,129541195500,77900,77900,77900,77900,0
20240906,164900,129541195500,77900,77900,77900,77900,0
20240906,164800,129541195500,77900,77900,77900,77900,0
20240906,164700,129541195500,77900,77900,77900,77900,0
20240906,164600,129541195500,77900,77900,77900,77900,0
20240906,164500,129541195500,77900,77900,77900,77900,0
20240906,164400,129541195500,77900,77900,77900,77900,0
20240906,164300,129541195500,77900,77900,77900,77900,0
20240906,164200,129541195500,77900,77900,77900,77900,0
20240906,164100,129541195500,77900,77900,77900,77900,0
20240906,164000,129541195500,77900,77900,77900,77900,0
20240906,163900,129541195500,77900,77900,77900,77900,0
20240906,163800,129541195500,77900,77900,77900,77900,0
20240906,163700,129541195500,77900,77900,77900,77900,0
20240906,163600,129541195500,77900,77900,77900,77900,0
20240906,163500,129541195500,77900,77900,77900,77900,0
20240906,163400,129541195500,77900,77900,77900,77900,0
20240906,163300,129541195500,77900,77900,77900,77900,0
20240906,163200,129541195500,77900,77900,77900,77900,0
20240906,163100,129541195500,77900,77900,77900,77900,0
20240906,163000,129541195500,77900,77900,77900,77900,0
20240906,162900,129541195500,77900,77900,77900,77900,0
20240906,162800,129541195500,77900,77900,77900,77900,0
20240906,162700,129541195500,77900,77900,77900,77900,0
20240906,162600,129541195500,77900,77900,77900,77900,0
20240906,162500,129541195500,77900,77900,77900,77900,0
20240906,162400,129541195500,77900,77900,77900,77900,0
20240906,162300,129541195500,77900,77900,77900,77900,50085
20240906,162200,129541195500,77900,77900,77900,77900,0
20240906,162100,129541195500,77900,77900,77900,77900,0
20240906,162000,129541195500,77900,77900,77900,77900,0
20240906,161900,129541195500,77900,77900,77900,77900,0
20240906,161800,129541195500,77900,77900,77900,77900,0
20240906,161700,129541195500,77900,77900,77900,77900,0
20240906,161600,129541195500,77900,77900,77900,77900,0
20240906,161500,129541195500,77900,77900,77900,77900,0
20240906,161400,129541195500,77900,77900,77900,77900,0
20240906,161300,129541195500,77900,77900,77900,77900,0
20240906,161200,129541195500,77900,77900,77900,77900,0
20240906,161100,129541195500,77900,77900,77900,77900,0
20240906,161000,129541195500,77900,77900,77900,77900,0
20240906,160900,129541195500,77900,77900,77900,77900,0
20240906,160800,129541195500,77900,77900,77900,77900,0
20240906,160700,129541195500,77900,77900,77900,77900,0
20240906,160600,129541195500,77900,77900,77900,77900,0
20240906,160500,129541195500,77900,77900,77900,77900,0
20240906,160400,129541195500,77900,77900,77900,77900,0
20240906,160300,129541195500,77900,77900,77900,77900,0
20240906,160200,129541195500,77900,77900,77900,77900,0
20240906,160100,129541195500,77900,77900,77900,77900,0
20240906,160000,129541195500,77900,77900,77900,77900,0
20240906,155900,129541195500,77900,77900,77900,77900,0
20240906,155800,129541195500,77900,77900,77900,77900,0
20240906,155700,129541195500,77900,77900,77900,77900,0
20240906,155600,129541195500,77900,77900,77900,77900,0
20240906,155500,129541195500,77900,77900,77900,77900,0
20240906,155400,129541195500,77900,77900,77900,77900,0
20240906,155300,129541195500,77900,77900,77900,77900,50085
20240906,155200,129541195500,77900,77900,77900,77900,0
20240906,155100,129541195500,77900,77900,77900,77900,0
20240906,155000,129541195500,77900,77900,77900,77900,0
20240906,154900,129541195500,77900,77900,77900,77900,0
20240906,154800,129541195500,77900,77900,77900,77900,0
20240906,154700,129541195500,77900,77900,77900,77900,0
20240906,154600,129541195500,77900,77900,77900,77900,0
20240906,154500,129541195500,77900,77900,77900,77900,0
20240906,154400,129541195500,77900,77900,77900,77900,0
20240906,154300,129541195500,77900,77900,77900,77900,0
20240906,154200,129541195500,77900,77900,77900,77900,0
20240906,154100,129541195500,77900,77900,77900,77900,0
20240906,154000,129541195500,77900,77900,77900,77900,0
20240906,153900,129541195500,77900,77900,77900,77900,0
20240906,153800,129541195500,77900,77900,77900,77900,0
20240906,153700,129541195500,77900,77900,77900,77900,0
20240906,153600,129541195500,77900,77900,77900,77900,0
20240906,153500,129541195500,77900,77900,77900,77900,0
20240906,153400,129541195500,77900,77900,77900,77900,0
20240906,153300,129541195500,77900,77900,77900,77900,0
20240906,153200,129541195500,77900,77900,77900,77900,0
20240906,153100,129541195500,77900,77900,77900,77900,0
20240906,153000,129541195500,77900,77900,77900,77900,50085
20240906,152900,125639574000,78100,78100,78100,78100,0
20240906,152800,125639574000,78100,78100,78100,78100,0
20240906,152700,125639574000,78100,78100,78100,78100,0
20240906,152600,125639574000,78100,78100,78100,78100,0
20240906,152500,125639574000,78100,78100,78100,78100,0
20240906,152400,125639574000,78100,78100,78100,78100,0
20240906,152300,125639574000,78100,78100,78100,78100,0
20240906,152200,125639574000,78100,78100,78100,78100,0
20240906,152100,125639574000,78100,78100,78100,78100,0
20240906,152000,125639574000,78100,78100,78100,78100,0
20240906,151900,125639574000,78100,78000,78100,77900,21849
20240906,151800,123936067100,77900,78000,78000,77900,7227
20240906,151700,123372929300,77900,78000,78000,77900,4715
20240906,151600,123005336800,78000,77900,78100,77900,12730
20240906,151500,122012551700,78000,77900,78000,77900,4884
20240906,151400,121631952100,77900,78100,78100,77800,18795
20240906,151300,120167524000,78000,78100,78200,78000,21492
20240906,151200,118490749600,78100,78200,78300,78100,14193
20240906,151100,117381507700,78300,78200,78300,78200,6093
20240906,151000,116904976500,78200,78400,78400,78200,14266
20240906,150900,115788772700,78400,78400,78500,78300,13614
20240906,150800,114722026400,78500,78500,78600,78400,5841
20240906,150700,114263805600,78500,78500,78700,78500,10997
20240906,150600,113400215600,78600,78600,78700,78500,5943
20240906,150500,112933291100,78600,78700,78700,78600,5279
20240906,150400,112518298300,78700,78700,78800,78600,3281
20240906,150300,112260142200,78700,78700,78800,78600,2674
20240906,150200,112049755100,78700,78700,78700,78600,5824
20240906,150100,111591670600,78600,78800,78800,78600,3096
20240906,150000,111348137500,78800,78800,78800,78700,2028
20240906,145900,111188461000,78700,78800,78900,78700,1678
20240906,145800,111056252300,78800,78800,78800,78700,1376
20240906,145700,110947840400,78800,78900,78900,78700,3307
20240906,145600,110687366700,78900,79100,79100,78800,5211
20240906,145500,110275965800,79100,79000,79100,78900,3015
20240906,145400,110037771900,79000,78800,79100,78800,6209
20240906,145300,109547534700,78800,78800,78900,78700,2476
20240906,145200,109352457800,78700,78700,78800,78600,2839
20240906,145100,109129021500,78700,78600,78700,78500,1945
20240906,145000,108976105800,78600,78900,78900,78500,6764
20240906,144900,108443794400,78900,78800,78900,78800,2232
20240906,144800,108267885900,78800,78800,78900,78600,7890
20240906,144700,107646717100,78800,78700,78800,78600,4823
20240906,144600,107267194300,78600,78400,78700,78400,6391
20240906,144500,106765479400,78400,78300,78500,78200,12982
20240906,144400,105748728700,78200,78300,78500,78200,5749
20240906,144300,105298820100,78300,78300,78400,78200,4946
20240906,144200,104911587800,78300,78500,78500,78200,8499
20240906,144100,104245978600,78500,78400,78500,78300,11187
20240906,144000,103368193400,78400,78400,78500,78300,7898
20240906,143900,102749243500,78400,78600,78600,78200,21281
20240906,143800,101080259400,78500,78900,78900,78500,12579
20240906,143700,100090102300,78900,79000,79000,78800,6422
20240906,143600,99583349300,79000,78900,79000,78900,2249
20240906,143500,99405810800,78900,79000,79100,78900,4299
20240906,143400,99066365700,79000,79000,79100,78900,5075
20240906,143300,98665418400,79100,79000,79100,79000,1133
20240906,143200,98575894800,79100,79100,79100,79000,3376
20240906,143100,98309054700,79100,79200,79200,79000,2882
20240906,143000,98081073600,79200,79200,79200,79100,1567
20240906,142900,97957009000,79100,79200,79200,79100,2535
20240906,142800,97756356400,79200,79000,79200,79000,4755
20240906,142700,97380173400,79100,79000,79100,78900,5150
20240906,142600,96973309000,79000,79000,79100,78900,14136
20240906,142500,95856676900,79100,79000,79100,79000,9690
20240906,142400,95090895200,79100,79200,79200,79000,7793
20240906,142300,94474602800,79200,79100,79200,79100,2450
20240906,142200,94280759200,79200,79100,79200,79100,1515
20240906,142100,94160899100,79100,79200,79200,79100,1849
20240906,142000,94014610000,79100,79100,79200,79100,1668
20240906,141900,93882654700,79100,79200,79200,79100,8607
20240906,141800,93201739400,79100,79200,79300,79100,3209
20240906,141700,92947764800,79100,79300,79400,79100,8137
20240906,141600,92302973900,79400,79400,79400,79300,1627
20240906,141500,92173900100,79400,79400,79400,79300,1916
20240906,141400,92021940700,79300,79300,79400,79300,944
20240906,141300,91947071400,79300,79300,79400,79200,2327
20240906,141200,91762555100,79300,79300,79400,79200,1250
20240906,141100,91663438600,79300,79400,79400,79300,1730
20240906,141000,91526231800,79300,79200,79400,79200,2416
20240906,140900,91334676900,79300,79200,79300,79100,2731
20240906,140800,91118427000,79200,79100,79200,79100,3103
20240906,140700,90872893000,79100,79200,79300,79100,1821
20240906,140600,90728711200,79200,79200,79300,79100,4890
20240906,140500,90341594800,79200,79200,79300,79100,7232
20240906,140400,89769274400,79200,79200,79300,79100,6933
20240906,140300,89220207200,79200,79300,79400,79200,3742
20240906,140200,88923525100,79300,79500,79500,79300,4117
20240906,140100,88596611300,79500,79600,79600,79400,3640
20240906,140000,88307251200,79600,79600,79600,79500,635
20240906,135900,88256729900,79600,79500,79600,79500,1679
20240906,135800,88123154600,79600,79700,79700,79500,1135
20240906,135700,88032810100,79600,79500,79700,79400,2630
20240906,135600,87823573400,79500,79500,79600,79400,1515
20240906,135500,87703180800,79500,79600,79600,79400,3790
20240906,135400,87401828900,79600,79600,79700,79500,3625
20240906,135300,87113333300,79700,79700,79700,79600,1261
20240906,135200,87012933700,79600,79600,79700,79500,1806
20240906,135100,86869170000,79700,79500,79700,79500,1799
20240906,135000,86725984500,79600,79600,79700,79500,3532
20240906,134900,86444981900,79600,79600,79700,79500,1932
20240906,134800,86291163100,79600,79700,79800,79500,3044
20240906,134700,86048680600,79700,79800,79900,79600,4461
20240906,134600,85692854400,79800,79200,79800,79100,8652
20240906,134500,85006052700,79200,79200,79300,79100,6291
20240906,134400,84508026400,79200,79400,79400,79200,7220
20240906,134300,83935706500,79400,79400,79400,79200,4435
20240906,134200,83583895100,79400,79400,79500,79200,11481
20240906,134100,82672828800,79500,79600,79700,79400,15171
20240906,134000,81466078200,79700,80000,80100,79600,50738
20240906,133900,77410937200,80000,80100,80100,80000,3910
20240906,133800,77098090100,80200,80200,80200,80100,7206
20240906,133700,76520823400,80200,80200,80200,80100,573
20240906,133600,76474910500,80200,80100,80200,80100,1480
20240906,133500,76356323900,80200,80100,80200,80100,1371
20240906,133400,76246446800,80200,80100,80200,80100,3457
20240906,133300,75969480400,80200,80200,80200,80100,3784
20240906,133200,75666355300,80100,80200,80200,80100,1165
20240906,133100,75572988700,80200,80200,80200,80100,1191
20240906,133000,75477569300,80100,80300,80300,80100,1473
20240906,132900,75359467300,80300,80200,80300,80100,2823
20240906,132800,75133074100,80100,80200,80200,80100,1522
20240906,132700,75011072900,80200,80300,80400,80200,6843
20240906,132600,74462010300,80400,80300,80400,80300,1512
20240906,132500,74340563900,80400,80300,80400,80300,1079
20240906,132400,74253876100,80400,80400,80400,80300,589
20240906,132300,74206525600,80400,80300,80400,80300,889
20240906,132200,74135126800,80300,80300,80400,80300,415
20240906,132100,74101788600,80300,80400,80400,80300,529
20240906,132000,74059295500,80400,80300,80400,80200,2768
20240906,131900,73837024100,80200,80300,80300,80200,503
20240906,131800,73796644600,80300,80300,80300,80200,788
20240906,131700,73733378800,80300,80300,80300,80100,3049
20240906,131600,73488738500,80200,80300,80300,80200,1968
20240906,131500,73330892400,80300,80300,80300,80200,951
20240906,131400,73254616500,80200,80200,80300,80200,1867
20240906,131300,73104873400,80300,80300,80300,80200,1006
20240906,131200,73024114800,80300,80300,80300,80200,3509
20240906,131100,72742518900,80300,80300,80400,80300,876
20240906,131000,72672175800,80300,80300,80300,80200,1845
20240906,130900,72524045900,80200,80200,80400,80200,1272
20240906,130800,72421935900,80200,80300,80300,80200,1847
20240906,130700,72273692700,80300,80300,80300,80200,1079
20240906,130600,72187137500,80300,80200,80300,80200,1142
20240906,130500,72095535400,80200,80300,80300,80200,3771
20240906,130400,71793088100,80300,80400,80500,80200,1967
20240906,130300,71635108400,80400,80600,80600,80400,2917
20240906,130200,71400461000,80500,80600,80600,80500,1271
20240906,130100,71298099300,80600,80400,80600,80400,2000
20240906,130000,71137027600,80500,80500,80500,80400,1234
20240906,125900,71037710000,80500,80400,80500,80300,1055
20240906,125800,70952925300,80400,80400,80400,80300,1661
20240906,125700,70819410100,80400,80200,80400,80200,1410
20240906,125600,70706139900,80300,80300,80300,80200,1075
20240906,125500,70619864900,80300,80200,80300,80200,3087
20240906,125400,70372126200,80200,80300,80300,80100,3569
20240906,125300,70085886700,80200,80300,80300,80200,2975
20240906,125200,69847258000,80300,80200,80300,80200,1715
20240906,125100,69709658700,80300,80400,80400,80200,3235
20240906,125000,69449880400,80400,80300,80400,80300,1565
20240906,124900,69324137200,80400,80400,80400,80300,260
20240906,124800,69303246200,80300,80400,80400,80300,676
20240906,124700,69248921200,80300,80400,80400,80300,1550
20240906,124600,69124320400,80400,80300,80400,80300,2233
20240906,124500,68944978800,80400,80400,80400,80300,4008
20240906,124400,68622824100,80400,80300,80400,80300,1308
20240906,124300,68517741700,80400,80400,80400,80300,374
20240906,124200,68487689600,80400,80200,80400,80200,2316
20240906,124100,68301765600,80200,80200,80300,80200,1460
20240906,124000,68184620200,80300,80200,80300,80100,3470
20240906,123900,67906083000,80300,80200,80300,80100,3594
20240906,123800,67617952000,80200,80100,80200,80000,5055
20240906,123700,67213129600,80000,80200,80200,80000,17843
20240906,123600,65784313400,80200,80400,80400,80200,6538
20240906,123500,65259888000,80300,80300,80400,80200,3161
20240906,123400,65006124600,80300,80400,80400,80200,4744
20240906,123300,64625203800,80400,80300,80400,80200,3754
20240906,123200,64323772600,80300,80400,80400,80200,3013
20240906,123100,64081892200,80300,80300,80400,80300,1274
20240906,123000,63979561800,80300,80400,80500,80200,16735
20240906,122900,62635992700,80400,80600,80700,80400,24100
20240906,122800,60696345700,80600,80600,80700,80600,5166
20240906,122700,60279898400,80700,80600,80700,80600,792
20240906,122600,60216031700,80600,80600,80700,80600,1551
20240906,122500,60090960100,80600,80600,80700,80600,1541
20240906,122400,59966734600,80600,80600,80700,80500,7064
20240906,122300,59397371600,80700,80700,80700,80600,4153
20240906,122200,59062629800,80600,80700,80800,80600,1410
20240906,122100,58948847100,80700,80700,80800,80700,1619
20240906,122000,58818173300,80800,80800,80800,80700,1462
20240906,121900,58700091200,80700,80700,80800,80600,1341
20240906,121800,58591874200,80700,80700,80700,80600,2292
20240906,121700,58406991700,80700,80800,80800,80600,5356
20240906,121600,57974824000,80900,80900,80900,80700,4406
20240906,121500,57618901300,80900,80900,80900,80800,2450
20240906,121400,57420853000,80900,81000,81000,80800,1984
20240906,121300,57260365300,81000,80900,81000,80900,1080
20240906,121200,57172980700,80900,80900,81000,80800,3541
20240906,121100,56886728700,80800,80900,81000,80800,3716
20240906,121000,56586275500,81000,81100,81100,81000,1648
20240906,120900,56452767400,81000,81200,81200,80900,5746
20240906,120800,55987146400,81200,81200,81200,81100,531
20240906,120700,55944054000,81200,81100,81200,81000,2422
20240906,120600,55747613200,81100,81100,81200,81100,4181
20240906,120500,55408485600,81100,81000,81100,81000,1963
20240906,120400,55249289900,81100,81000,81100,80900,2738
20240906,120300,55027519000,80900,80900,81000,80800,1118
20240906,120200,54937074000,80900,80900,81000,80800,916
20240906,120100,54862968600,80900,80900,81000,80800,879
20240906,120000,54791834400,80800,80800,80900,80700,1675
20240906,115900,54656506700,80800,80800,80900,80700,713
20240906,115800,54598923800,80800,81000,81000,80800,3343
20240906,115700,54328555400,81000,81000,81000,80900,2643
20240906,115600,54114516400,81000,80900,81000,80900,1214
20240906,115500,54016237000,80900,80700,80900,80700,3208
20240906,115400,53756901500,80700,80700,80800,80700,3369
20240906,115300,53485004100,80700,80700,80700,80600,3106
20240906,115200,53234413300,80600,80700,80700,80600,1352
20240906,115100,53125378700,80700,80600,80700,80600,2488
20240906,115000,52924772500,80700,80700,80700,80600,2164
20240906,114900,52750277500,80600,80700,80700,80600,2065
20240906,114800,52583714400,80600,80700,80800,80600,2435
20240906,114700,52387256300,80800,80800,80800,80700,2117
20240906,114600,52216393300,80700,80800,80900,80700,7660
20240906,114500,51597523200,80800,80800,80900,80800,732
20240906,114400,51538363500,80800,80900,80900,80800,545
20240906,114300,51494300400,80900,80700,80900,80700,2620
20240906,114200,51282643400,80800,80800,80800,80700,1847
20240906,114100,51133568200,80700,80900,80900,80700,3749
20240906,114000,50830644300,80900,80900,81000,80800,2429
20240906,113900,50634147600,81000,81000,81000,80900,1520
20240906,113800,50511122000,81000,80900,81000,80900,975
20240906,113700,50432216400,80900,80700,80900,80600,4074
20240906,113600,50103245700,80700,80700,80700,80500,6289
20240906,113500,49596377000,80700,80700,80700,80600,6821
20240906,113400,49046291500,80800,80800,80800,80700,2187
20240906,113300,48869710400,80800,80800,80800,80700,3638
20240906,113200,48575945200,80800,80900,81000,80700,5172
20240906,113100,48157754900,81000,81000,81000,80900,1131
20240906,113000,48066157100,81000,81100,81100,80900,2738
20240906,112900,47844421000,81100,81300,81300,81000,3343
20240906,112800,47573080000,81300,81200,81300,81100,3918
20240906,112700,47254990700,81100,81000,81200,81000,7755
20240906,112600,46626383900,81000,81000,81000,80900,3200
20240906,112500,46367403600,81000,80600,81100,80500,8121
20240906,112400,45711987900,80600,81100,81100,80500,21754
20240906,112300,43955762900,81000,81300,81300,81000,8779
20240906,112200,43243836600,81200,81300,81400,81100,5764
20240906,112100,42775467600,81300,81100,81300,81100,3386
20240906,112000,42500540500,81200,81200,81200,81000,5463
20240906,111900,42057514400,81200,81100,81300,81000,10251
20240906,111800,41226058300,81100,81200,81300,81000,23208
20240906,111700,39344533200,81100,81200,81300,81100,6883
20240906,111600,38785723500,81200,81400,81500,81100,7875
20240906,111500,38145882600,81400,81400,81500,81300,9751
20240906,111400,37352427400,81300,81400,81500,81300,7192
20240906,111300,36767030900,81500,81600,81600,81400,12847
20240906,111200,35720185800,81600,81700,81700,81500,12480
20240906,111100,34702570700,81600,82000,82000,81600,17219
20240906,111000,33294318200,82000,82000,82100,81900,7781
20240906,110900,32656558500,82000,82400,82600,81900,12326
20240906,110800,31644746900,82100,83100,83100,82100,12009
20240906,110700,30653006400,83200,83200,83300,83100,1156
20240906,110600,30556887700,83200,83300,83400,83200,531
20240906,110500,30512686200,83300,83500,83500,83200,867
20240906,110400,30440426200,83400,83200,83500,83200,1889
20240906,110300,30282939200,83200,83100,83200,83000,1557
20240906,110200,30153468100,83100,83200,83200,83000,238
20240906,110100,30133696700,83100,83100,83200,83100,428
20240906,110000,30098122100,83100,83100,83200,83000,386
20240906,105900,30066041000,83000,83100,83100,83000,342
20240906,105800,30037628000,83100,82800,83200,82800,958
20240906,105700,29958057400,83100,82800,83100,82700,247
20240906,105600,29937579200,82800,82900,82900,82700,605
20240906,105500,29887505600,82900,83200,83300,82900,2067
20240906,105400,29715863100,83200,83300,83300,83200,1833
20240906,105300,29563211900,83300,83200,83300,83100,787
20240906,105200,29497745400,83200,83300,83300,83100,1046
20240906,105100,29410701400,83200,83300,83300,83200,194
20240906,105000,29394546600,83300,83100,83300,83100,2070
20240906,104900,29222287900,83100,83000,83100,82900,610
20240906,104800,29171613500,83000,83000,83100,82700,918
20240906,104700,29095501400,83100,83100,83100,83000,426
20240906,104600,29060109700,83100,83200,83200,83100,1255
20240906,104500,28955752500,83100,83000,83100,83000,1529
20240906,104400,28828713800,83000,83000,83000,82900,1714
20240906,104300,28686463100,83000,82800,83000,82700,2748
20240906,104200,28458656000,82800,82800,82800,82700,1072
20240906,104100,28369905700,82800,82700,82800,82600,616
20240906,104000,28318942600,82700,82800,82800,82600,400
20240906,103900,28285857700,82800,82800,82900,82700,920
20240906,103800,28209688900,82800,82700,82800,82500,646
20240906,103700,28156324500,82700,82600,82800,82500,1684
20240906,103600,28017075300,82700,82700,82800,82600,431
20240906,103500,27981409300,82700,82800,82800,82600,2444
20240906,103400,27779252600,82700,82800,82900,82700,747
20240906,103300,27717345800,82800,82500,82800,82500,3554
20240906,103200,27423506300,82500,82500,82700,82400,473
20240906,103100,27384483700,82700,82400,82700,82400,882
20240906,103000,27311750000,82400,82600,82700,82400,2579
20240906,102900,27098805100,82700,82800,82800,82600,691
20240906,102800,27041650600,82800,82800,82800,82700,615
20240906,102700,26990751700,82700,82700,82800,82600,1669
20240906,102600,26852612700,82700,82800,82800,82700,1355
20240906,102500,26740500500,82700,82900,82900,82700,420
20240906,102400,26705752500,82900,82900,83000,82500,4150
20240906,102300,26361926700,82900,82500,82900,82500,1804
20240906,102200,26212813900,82500,82300,82500,82300,3849
20240906,102100,25895492400,82300,82200,82400,82100,2257
20240906,102000,25710035800,82200,82300,82400,82100,1988
20240906,101900,25546639200,82300,82300,82400,82200,1784
20240906,101800,25399816800,82300,82300,82400,82200,1472
20240906,101700,25278662800,82200,82200,82200,82100,1024
20240906,101600,25194502500,82200,82200,82300,82100,1370
20240906,101500,25081875400,82200,82300,82400,82200,1343
20240906,101400,24971352200,82300,82200,82400,82100,3652
20240906,101300,24671052600,82100,82200,82300,82100,2208
20240906,101200,24489512100,82300,82300,82300,82100,1837
20240906,101100,24338586200,82300,82200,82300,82100,1899
20240906,101000,24182542300,82100,82000,82200,81900,3755
20240906,100900,23874135900,82000,82200,82300,81900,6494
20240906,100800,23341136900,82200,82200,82300,82100,4540
20240906,100700,22967934900,82200,82200,82300,82100,3104
20240906,100600,22712816600,82100,82300,82300,82100,1452
20240906,100500,22593464800,82400,82300,82400,82100,5088
20240906,100400,22175307800,82200,82200,82400,82100,1978
20240906,100300,22012644100,82200,82200,82300,82100,5404
20240906,100200,21568566600,82200,82300,82300,82200,1177
20240906,100100,21471753000,82300,82500,82500,82200,3715
20240906,100000,21165959700,82400,82500,82600,82400,1436
20240906,095900,21047507800,82500,82600,82700,82500,2656
20240906,095800,20828201700,82700,82800,82800,82600,989
20240906,095700,20746386400,82700,82700,82800,82700,305
20240906,095600,20721150100,82800,82800,82900,82700,679
20240906,095500,20664899800,82800,82900,82900,82700,880
20240906,095400,20592043300,82800,83000,83000,82800,1409
20240906,095300,20475295800,83000,82900,83000,82800,785
20240906,095200,20410225300,82900,82700,83000,82600,1696
20240906,095100,20269804700,82600,82600,82700,82600,444
20240906,095000,20233111400,82600,82600,82700,82500,3112
20240906,094900,19976171800,82600,82600,82700,82500,727
20240906,094800,19916127600,82600,82700,82800,82600,662
20240906,094700,19861389600,82800,82700,82900,82700,2948
20240906,094600,19617326000,82700,82900,83000,82700,3606
20240906,094500,19318444600,82900,83000,83100,82900,1583
20240906,094400,19187151700,83000,83100,83100,82900,813
20240906,094300,19119687400,83100,83300,83300,83000,1822
20240906,094200,18968186300,83300,83200,83300,83100,3385
20240906,094100,18686519000,83100,82900,83200,82800,4684
20240906,094000,18297780500,82900,82900,83000,82700,950
20240906,093900,18219001700,82900,82900,83000,82800,1669
20240906,093800,18080633800,82900,82400,83000,82300,2620
20240906,093700,17864217700,82400,82200,82500,82100,2112
20240906,093600,17690416800,82200,82500,82600,81900,13392
20240906,093500,16590079800,82500,82900,82900,82500,2386
20240906,093400,16392948900,82900,83200,83200,82900,2155
20240906,093300,16214004700,83100,83200,83200,83100,2830
20240906,093200,15978728300,83100,82700,83200,82600,5377
20240906,093100,15533179600,82700,82600,82700,82400,1903
20240906,093000,15376069600,82600,82700,82800,81900,12235
20240906,092900,14370241400,82700,82400,82700,82000,17844
20240906,092800,12904486600,82400,82400,82600,82200,8330
20240906,092700,12218459100,82400,82600,82700,82400,8905
20240906,092600,11483476500,82600,82700,82800,82600,2030
20240906,092500,11315644800,82700,82900,82900,82600,3799
20240906,092400,11001343500,82900,82900,83000,82800,1612
20240906,092300,10867710000,82900,82900,83100,82800,4546
20240906,092200,10490895800,82900,83100,83100,82600,7066
20240906,092100,9906185700,82800,83300,83300,82800,15807
20240906,092000,8594026900,83200,83300,83400,83200,2853
20240906,091900,8356389800,83400,83400,83600,83300,3684
20240906,091800,8049184300,83700,83500,83700,83200,8445
20240906,091700,7344844200,83500,83500,83600,83400,3272
20240906,091600,7071653100,83500,83600,83600,83500,1214
20240906,091500,6970268800,83600,83500,83700,83500,1484
20240906,091400,6846190100,83600,83800,83800,83500,4967
20240906,091300,6430826800,83800,83900,84000,83800,1446
20240906,091200,6309487400,83900,83800,83900,83700,3895
20240906,091100,5982966800,83800,83700,83800,83700,997
20240906,091000,5899510300,83700,83700,83800,83600,3418
20240906,090900,5613491400,83800,84000,84000,83700,3840
20240906,090800,5291348500,83900,84100,84200,83900,3406
20240906,090700,5005072700,84100,84400,84400,84100,5854
20240906,090600,4511750200,84400,84600,84600,84300,3285
20240906,090500,4234349700,84600,84200,84700,84200,3503
20240906,090400,3938424300,84200,84400,84500,84100,6082
20240906,090300,3425786000,84400,84800,85000,84400,10584
20240906,090200,2528000400,84800,84100,84900,83900,10158
20240906,090100,1669878600,83900,84300,84300,83700,8698
20240906,090000,939110600,84200,84200,84700,84200,10925