KissMeData/086520/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195900,84323907400,82800,82800,82800,82800,69512
20240923,195800,84323907400,82800,82800,82800,82800,0
20240923,195700,84323907400,82800,82800,82800,82800,0
20240923,195600,84323907400,82800,82800,82800,82800,0
20240923,195500,84323907400,82800,82800,82800,82800,0
20240923,195400,84323907400,82800,82800,82800,82800,0
20240923,195300,84323907400,82800,82800,82800,82800,0
20240923,195200,84323907400,82800,82800,82800,82800,0
20240923,195100,84323907400,82800,82800,82800,82800,0
20240923,195000,84323907400,82800,82800,82800,82800,0
20240923,194900,84323907400,82800,82800,82800,82800,0
20240923,194800,84323907400,82800,82800,82800,82800,0
20240923,194700,84323907400,82800,82800,82800,82800,0
20240923,194600,84323907400,82800,82800,82800,82800,0
20240923,194500,84323907400,82800,82800,82800,82800,0
20240923,194400,84323907400,82800,82800,82800,82800,0
20240923,194300,84323907400,82800,82800,82800,82800,0
20240923,194200,84323907400,82800,82800,82800,82800,0
20240923,194100,84323907400,82800,82800,82800,82800,0
20240923,194000,84323907400,82800,82800,82800,82800,0
20240923,193900,84323907400,82800,82800,82800,82800,0
20240923,193800,84323907400,82800,82800,82800,82800,0
20240923,193700,84323907400,82800,82800,82800,82800,0
20240923,193600,84323907400,82800,82800,82800,82800,0
20240923,193500,84323907400,82800,82800,82800,82800,0
20240923,193400,84323907400,82800,82800,82800,82800,0
20240923,193300,84323907400,82800,82800,82800,82800,0
20240923,193200,84323907400,82800,82800,82800,82800,0
20240923,193100,84323907400,82800,82800,82800,82800,0
20240923,193000,84323907400,82800,82800,82800,82800,0
20240923,192900,84323907400,82800,82800,82800,82800,69512
20240923,192800,84323907400,82800,82800,82800,82800,0
20240923,192700,84323907400,82800,82800,82800,82800,0
20240923,192600,84323907400,82800,82800,82800,82800,0
20240923,192500,84323907400,82800,82800,82800,82800,0
20240923,192400,84323907400,82800,82800,82800,82800,0
20240923,192300,84323907400,82800,82800,82800,82800,0
20240923,192200,84323907400,82800,82800,82800,82800,0
20240923,192100,84323907400,82800,82800,82800,82800,0
20240923,192000,84323907400,82800,82800,82800,82800,0
20240923,191900,84323907400,82800,82800,82800,82800,0
20240923,191800,84323907400,82800,82800,82800,82800,0
20240923,191700,84323907400,82800,82800,82800,82800,0
20240923,191600,84323907400,82800,82800,82800,82800,0
20240923,191500,84323907400,82800,82800,82800,82800,0
20240923,191400,84323907400,82800,82800,82800,82800,0
20240923,191300,84323907400,82800,82800,82800,82800,0
20240923,191200,84323907400,82800,82800,82800,82800,0
20240923,191100,84323907400,82800,82800,82800,82800,0
20240923,191000,84323907400,82800,82800,82800,82800,0
20240923,190900,84323907400,82800,82800,82800,82800,0
20240923,190800,84323907400,82800,82800,82800,82800,0
20240923,190700,84323907400,82800,82800,82800,82800,0
20240923,190600,84323907400,82800,82800,82800,82800,0
20240923,190500,84323907400,82800,82800,82800,82800,0
20240923,190400,84323907400,82800,82800,82800,82800,0
20240923,190300,84323907400,82800,82800,82800,82800,0
20240923,190200,84323907400,82800,82800,82800,82800,0
20240923,190100,84323907400,82800,82800,82800,82800,0
20240923,190000,84323907400,82800,82800,82800,82800,0
20240923,185900,84323907400,82800,82800,82800,82800,69512
20240923,185800,84323907400,82800,82800,82800,82800,0
20240923,185700,84323907400,82800,82800,82800,82800,0
20240923,185600,84323907400,82800,82800,82800,82800,0
20240923,185500,84323907400,82800,82800,82800,82800,0
20240923,185400,84323907400,82800,82800,82800,82800,0
20240923,185300,84323907400,82800,82800,82800,82800,0
20240923,185200,84323907400,82800,82800,82800,82800,0
20240923,185100,84323907400,82800,82800,82800,82800,0
20240923,185000,84323907400,82800,82800,82800,82800,0
20240923,184900,84323907400,82800,82800,82800,82800,0
20240923,184800,84323907400,82800,82800,82800,82800,0
20240923,184700,84323907400,82800,82800,82800,82800,0
20240923,184600,84323907400,82800,82800,82800,82800,0
20240923,184500,84323907400,82800,82800,82800,82800,0
20240923,184400,84323907400,82800,82800,82800,82800,0
20240923,184300,84323907400,82800,82800,82800,82800,0
20240923,184200,84323907400,82800,82800,82800,82800,0
20240923,184100,84323907400,82800,82800,82800,82800,0
20240923,184000,84323907400,82800,82800,82800,82800,0
20240923,183900,84323907400,82800,82800,82800,82800,0
20240923,183800,84323907400,82800,82800,82800,82800,0
20240923,183700,84323907400,82800,82800,82800,82800,0
20240923,183600,84323907400,82800,82800,82800,82800,0
20240923,183500,84323907400,82800,82800,82800,82800,0
20240923,183400,84323907400,82800,82800,82800,82800,0
20240923,183300,84323907400,82800,82800,82800,82800,0
20240923,183200,84323907400,82800,82800,82800,82800,0
20240923,183100,84323907400,82800,82800,82800,82800,0
20240923,183000,84323907400,82800,82800,82800,82800,0
20240923,182900,84323907400,82800,82800,82800,82800,69512
20240923,182800,84323907400,82800,82800,82800,82800,0
20240923,182700,84323907400,82800,82800,82800,82800,0
20240923,182600,84323907400,82800,82800,82800,82800,0
20240923,182500,84323907400,82800,82800,82800,82800,0
20240923,182400,84323907400,82800,82800,82800,82800,0
20240923,182300,84323907400,82800,82800,82800,82800,0
20240923,182200,84323907400,82800,82800,82800,82800,0
20240923,182100,84323907400,82800,82800,82800,82800,0
20240923,182000,84323907400,82800,82800,82800,82800,0
20240923,181900,84323907400,82800,82800,82800,82800,0
20240923,181800,84323907400,82800,82800,82800,82800,0
20240923,181700,84323907400,82800,82800,82800,82800,0
20240923,181600,84323907400,82800,82800,82800,82800,0
20240923,181500,84323907400,82800,82800,82800,82800,0
20240923,181400,84323907400,82800,82800,82800,82800,0
20240923,181300,84323907400,82800,82800,82800,82800,0
20240923,181200,84323907400,82800,82800,82800,82800,0
20240923,181100,84323907400,82800,82800,82800,82800,0
20240923,181000,84323907400,82800,82800,82800,82800,0
20240923,180900,84323907400,82800,82800,82800,82800,0
20240923,180800,84323907400,82800,82800,82800,82800,0
20240923,180700,84323907400,82800,82800,82800,82800,0
20240923,180600,84323907400,82800,82800,82800,82800,0
20240923,180500,84323907400,82800,82800,82800,82800,0
20240923,180400,84323907400,82800,82800,82800,82800,0
20240923,180300,84323907400,82800,82800,82800,82800,0
20240923,180200,84323907400,82800,82800,82800,82800,0
20240923,180100,84323907400,82800,82800,82800,82800,0
20240923,180000,84323907400,82800,82800,82800,82800,0
20240923,175900,84323907400,82800,82800,82800,82800,69512
20240923,175800,84323907400,82800,82800,82800,82800,0
20240923,175700,84323907400,82800,82800,82800,82800,0
20240923,175600,84323907400,82800,82800,82800,82800,0
20240923,175500,84323907400,82800,82800,82800,82800,0
20240923,175400,84323907400,82800,82800,82800,82800,0
20240923,175300,84323907400,82800,82800,82800,82800,0
20240923,175200,84323907400,82800,82800,82800,82800,0
20240923,175100,84323907400,82800,82800,82800,82800,0
20240923,175000,84323907400,82800,82800,82800,82800,0
20240923,174900,84323907400,82800,82800,82800,82800,0
20240923,174800,84323907400,82800,82800,82800,82800,0
20240923,174700,84323907400,82800,82800,82800,82800,0
20240923,174600,84323907400,82800,82800,82800,82800,0
20240923,174500,84323907400,82800,82800,82800,82800,0
20240923,174400,84323907400,82800,82800,82800,82800,0
20240923,174300,84323907400,82800,82800,82800,82800,0
20240923,174200,84323907400,82800,82800,82800,82800,0
20240923,174100,84323907400,82800,82800,82800,82800,0
20240923,174000,84323907400,82800,82800,82800,82800,0
20240923,173900,84323907400,82800,82800,82800,82800,0
20240923,173800,84323907400,82800,82800,82800,82800,0
20240923,173700,84323907400,82800,82800,82800,82800,0
20240923,173600,84323907400,82800,82800,82800,82800,0
20240923,173500,84323907400,82800,82800,82800,82800,0
20240923,173400,84323907400,82800,82800,82800,82800,0
20240923,173300,84323907400,82800,82800,82800,82800,0
20240923,173200,84323907400,82800,82800,82800,82800,0
20240923,173100,84323907400,82800,82800,82800,82800,0
20240923,173000,84323907400,82800,82800,82800,82800,0
20240923,172900,84323907400,82800,82800,82800,82800,69512
20240923,172800,84323907400,82800,82800,82800,82800,0
20240923,172700,84323907400,82800,82800,82800,82800,0
20240923,172600,84323907400,82800,82800,82800,82800,0
20240923,172500,84323907400,82800,82800,82800,82800,0
20240923,172400,84323907400,82800,82800,82800,82800,0
20240923,172300,84323907400,82800,82800,82800,82800,0
20240923,172200,84323907400,82800,82800,82800,82800,0
20240923,172100,84323907400,82800,82800,82800,82800,0
20240923,172000,84323907400,82800,82800,82800,82800,0
20240923,171900,84323907400,82800,82800,82800,82800,0
20240923,171800,84323907400,82800,82800,82800,82800,0
20240923,171700,84323907400,82800,82800,82800,82800,0
20240923,171600,84323907400,82800,82800,82800,82800,0
20240923,171500,84323907400,82800,82800,82800,82800,0
20240923,171400,84323907400,82800,82800,82800,82800,0
20240923,171300,84323907400,82800,82800,82800,82800,0
20240923,171200,84323907400,82800,82800,82800,82800,0
20240923,171100,84323907400,82800,82800,82800,82800,0
20240923,171000,84323907400,82800,82800,82800,82800,0
20240923,170900,84323907400,82800,82800,82800,82800,0
20240923,170800,84323907400,82800,82800,82800,82800,0
20240923,170700,84323907400,82800,82800,82800,82800,0
20240923,170600,84323907400,82800,82800,82800,82800,0
20240923,170500,84323907400,82800,82800,82800,82800,0
20240923,170400,84323907400,82800,82800,82800,82800,0
20240923,170300,84323907400,82800,82800,82800,82800,0
20240923,170200,84323907400,82800,82800,82800,82800,0
20240923,170100,84323907400,82800,82800,82800,82800,0
20240923,170000,84323907400,82800,82800,82800,82800,0
20240923,165900,84323907400,82800,82800,82800,82800,69512
20240923,165800,84323907400,82800,82800,82800,82800,0
20240923,165700,84323907400,82800,82800,82800,82800,0
20240923,165600,84323907400,82800,82800,82800,82800,0
20240923,165500,84323907400,82800,82800,82800,82800,0
20240923,165400,84323907400,82800,82800,82800,82800,0
20240923,165300,84323907400,82800,82800,82800,82800,0
20240923,165200,84323907400,82800,82800,82800,82800,0
20240923,165100,84323907400,82800,82800,82800,82800,0
20240923,165000,84323907400,82800,82800,82800,82800,0
20240923,164900,84323907400,82800,82800,82800,82800,0
20240923,164800,84323907400,82800,82800,82800,82800,0
20240923,164700,84323907400,82800,82800,82800,82800,0
20240923,164600,84323907400,82800,82800,82800,82800,0
20240923,164500,84323907400,82800,82800,82800,82800,0
20240923,164400,84323907400,82800,82800,82800,82800,0
20240923,164300,84323907400,82800,82800,82800,82800,0
20240923,164200,84323907400,82800,82800,82800,82800,0
20240923,164100,84323907400,82800,82800,82800,82800,0
20240923,164000,84323907400,82800,82800,82800,82800,0
20240923,163900,84323907400,82800,82800,82800,82800,0
20240923,163800,84323907400,82800,82800,82800,82800,0
20240923,163700,84323907400,82800,82800,82800,82800,0
20240923,163600,84323907400,82800,82800,82800,82800,0
20240923,163500,84323907400,82800,82800,82800,82800,0
20240923,163400,84323907400,82800,82800,82800,82800,0
20240923,163300,84323907400,82800,82800,82800,82800,0
20240923,163200,84323907400,82800,82800,82800,82800,0
20240923,163100,84323907400,82800,82800,82800,82800,0
20240923,163000,84323907400,82800,82800,82800,82800,0
20240923,162900,84323907400,82800,82800,82800,82800,69512
20240923,162800,84323907400,82800,82800,82800,82800,0
20240923,162700,84323907400,82800,82800,82800,82800,0
20240923,162600,84323907400,82800,82800,82800,82800,0
20240923,162500,84323907400,82800,82800,82800,82800,0
20240923,162400,84323907400,82800,82800,82800,82800,0
20240923,162300,84323907400,82800,82800,82800,82800,0
20240923,162200,84323907400,82800,82800,82800,82800,0
20240923,162100,84323907400,82800,82800,82800,82800,0
20240923,162000,84323907400,82800,82800,82800,82800,0
20240923,161900,84323907400,82800,82800,82800,82800,0
20240923,161800,84323907400,82800,82800,82800,82800,0
20240923,161700,84323907400,82800,82800,82800,82800,0
20240923,161600,84323907400,82800,82800,82800,82800,0
20240923,161500,84323907400,82800,82800,82800,82800,0
20240923,161400,84323907400,82800,82800,82800,82800,0
20240923,161300,84323907400,82800,82800,82800,82800,0
20240923,161200,84323907400,82800,82800,82800,82800,0
20240923,161100,84323907400,82800,82800,82800,82800,0
20240923,161000,84323907400,82800,82800,82800,82800,0
20240923,160900,84323907400,82800,82800,82800,82800,0
20240923,160800,84323907400,82800,82800,82800,82800,0
20240923,160700,84323907400,82800,82800,82800,82800,0
20240923,160600,84323907400,82800,82800,82800,82800,0
20240923,160500,84323907400,82800,82800,82800,82800,0
20240923,160400,84323907400,82800,82800,82800,82800,0
20240923,160300,84323907400,82800,82800,82800,82800,0
20240923,160200,84323907400,82800,82800,82800,82800,0
20240923,160100,84323907400,82800,82800,82800,82800,0
20240923,160000,84323907400,82800,82800,82800,82800,0
20240923,155900,84323907400,82800,82800,82800,82800,69512
20240923,155800,84323907400,82800,82800,82800,82800,0
20240923,155700,84323907400,82800,82800,82800,82800,0
20240923,155600,84323907400,82800,82800,82800,82800,0
20240923,155500,84323907400,82800,82800,82800,82800,0
20240923,155400,84323907400,82800,82800,82800,82800,0
20240923,155300,84323907400,82800,82800,82800,82800,0
20240923,155200,84323907400,82800,82800,82800,82800,0
20240923,155100,84323907400,82800,82800,82800,82800,0
20240923,155000,84323907400,82800,82800,82800,82800,0
20240923,154900,84323907400,82800,82800,82800,82800,0
20240923,154800,84323907400,82800,82800,82800,82800,0
20240923,154700,84323907400,82800,82800,82800,82800,0
20240923,154600,84323907400,82800,82800,82800,82800,0
20240923,154500,84323907400,82800,82800,82800,82800,0
20240923,154400,84323907400,82800,82800,82800,82800,0
20240923,154300,84323907400,82800,82800,82800,82800,0
20240923,154200,84323907400,82800,82800,82800,82800,0
20240923,154100,84323907400,82800,82800,82800,82800,0
20240923,154000,84323907400,82800,82800,82800,82800,0
20240923,153900,84323907400,82800,82800,82800,82800,0
20240923,153800,84323907400,82800,82800,82800,82800,0
20240923,153700,84323907400,82800,82800,82800,82800,0
20240923,153600,84323907400,82800,82800,82800,82800,0
20240923,153500,84323907400,82800,82800,82800,82800,0
20240923,153400,84323907400,82800,82800,82800,82800,0
20240923,153300,84323907400,82800,82800,82800,82800,0
20240923,153200,84323907400,82800,82800,82800,82800,0
20240923,153100,84323907400,82800,82800,82800,82800,0
20240923,153000,84323907400,82800,82800,82800,82800,69512
20240923,152900,78568313800,82000,82000,82000,82000,0
20240923,152800,78568313800,82000,82000,82000,82000,0
20240923,152700,78568313800,82000,82000,82000,82000,0
20240923,152600,78568313800,82000,82000,82000,82000,0
20240923,152500,78568313800,82000,82000,82000,82000,0
20240923,152400,78568313800,82000,82000,82000,82000,0
20240923,152300,78568313800,82000,82000,82000,82000,0
20240923,152200,78568313800,82000,82000,82000,82000,0
20240923,152100,78568313800,82000,82000,82000,82000,0
20240923,152000,78568313800,82000,82000,82000,82000,0
20240923,151900,78568313800,82000,82100,82100,82000,3908
20240923,151800,78247764400,82000,82100,82100,82000,1522
20240923,151700,78122860300,82100,82000,82100,82000,4307
20240923,151600,77769386800,82000,82000,82100,81900,5195
20240923,151500,77343384700,82000,81900,82000,81900,1950
20240923,151400,77183590500,81900,81900,82000,81800,3278
20240923,151300,76915063800,81900,81900,82000,81900,938
20240923,151200,76838172100,81900,82000,82000,81800,1838
20240923,151100,76687569500,81900,82000,82000,81900,1802
20240923,151000,76539884800,81900,81900,82000,81800,2537
20240923,150900,76331981700,81900,81900,81900,81800,1442
20240923,150800,76213882100,81900,82000,82000,81800,1286
20240923,150700,76108564700,81900,82000,82000,81900,1281
20240923,150600,76003601300,82000,81900,82000,81900,764
20240923,150500,75940996600,81900,82000,82000,81900,3115
20240923,150400,75685850200,81900,82000,82000,81900,419
20240923,150300,75651523000,81900,82000,82000,81900,365
20240923,150200,75621603900,82000,81900,82000,81900,1236
20240923,150100,75520335800,81900,81900,82000,81800,882
20240923,150000,75448086400,82000,81900,82000,81900,875
20240923,145900,75376420200,81900,81900,81900,81800,4038
20240923,145800,75045822200,81800,81900,81900,81800,701
20240923,145700,74988455800,81900,81900,81900,81800,298
20240923,145600,74964057600,81800,81900,81900,81800,522
20240923,145500,74921336900,81900,81800,81900,81800,476
20240923,145400,74882364200,81800,81800,81900,81800,97
20240923,145300,74874423800,81900,81900,81900,81800,780
20240923,145200,74810553000,81800,81900,81900,81800,376
20240923,145100,74779769500,81900,81900,81900,81800,408
20240923,145000,74746355200,81900,81800,82000,81800,1188
20240923,144900,74649064500,81800,81800,81900,81800,695
20240923,144800,74592157100,81800,82000,82000,81800,2650
20240923,144700,74375120200,82000,82000,82000,81900,477
20240923,144600,74336026500,82000,82000,82000,81900,1099
20240923,144500,74245967800,82000,81900,82000,81900,798
20240923,144400,74180587500,82000,81900,82000,81900,442
20240923,144300,74144357200,82000,81900,82000,81900,331
20240923,144200,74117229200,81900,82000,82000,81900,985
20240923,144100,74036544000,82000,82000,82000,81900,308
20240923,144000,74011289000,82000,81900,82000,81900,1336
20240923,143900,73901755900,81900,82000,82000,81900,377
20240923,143800,73870868000,82000,81900,82000,81900,464
20240923,143700,73832822800,82000,82000,82000,81900,424
20240923,143600,73798084600,82000,82000,82000,81900,207
20240923,143500,73781117900,82000,81900,82000,81800,1470
20240923,143400,73660722500,81900,81800,81900,81800,359
20240923,143300,73631322000,81900,81900,82000,81900,435
20240923,143200,73595682500,81900,82000,82000,81900,283
20240923,143100,73572491400,82000,81800,82000,81800,2327
20240923,143000,73381889600,81800,81600,81800,81600,5039
20240923,142900,72970002900,81600,81700,81700,81600,1245
20240923,142800,72868401600,81700,81800,81800,81600,1644
20240923,142700,72734087800,81800,81800,81800,81700,1275
20240923,142600,72629905100,81800,81800,81800,81700,177
20240923,142500,72615429800,81800,81700,81800,81700,185
20240923,142400,72600302800,81800,81700,81800,81700,220
20240923,142300,72582313100,81700,81700,81800,81700,159
20240923,142200,72569311900,81800,81800,81800,81700,863
20240923,142100,72498749600,81800,81800,81900,81700,1108
20240923,142000,72408135100,81900,81800,81900,81700,196
20240923,141900,72392094000,81900,81800,81900,81800,336
20240923,141800,72364602000,81800,81900,81900,81800,896
20240923,141700,72291285900,81900,81700,81900,81700,733
20240923,141600,72231330600,81800,81700,81800,81700,340
20240923,141500,72203535400,81800,81800,81800,81700,711
20240923,141400,72145396100,81800,81900,81900,81700,1528
20240923,141300,72020509600,81800,82000,82000,81700,2456
20240923,141200,71819507800,82000,82000,82000,82000,257
20240923,141100,71798433800,81900,82000,82100,81900,234
20240923,141000,71779238000,82000,82000,82000,81900,726
20240923,140900,71719725500,82000,82000,82000,81900,446
20240923,140800,71683162300,82000,81900,82000,81900,465
20240923,140700,71645058000,82000,82000,82100,81900,703
20240923,140600,71587410500,82100,82000,82100,82000,223
20240923,140500,71569117000,82100,82000,82100,82000,347
20240923,140400,71540642600,82000,82100,82100,82000,783
20240923,140300,71476420700,82100,82000,82100,81900,304
20240923,140200,71451487700,82100,82200,82200,81900,2067
20240923,140100,71281819200,82200,82100,82200,82100,378
20240923,140000,71250751200,82100,82000,82200,82000,6869
20240923,135900,70686911700,82000,82000,82000,81800,710
20240923,135800,70628726900,82000,81900,82000,81900,1084
20240923,135700,70539919000,82000,81900,82000,81900,384
20240923,135600,70508439800,81900,82000,82000,81900,475
20240923,135500,70469498500,82000,82000,82000,81900,458
20240923,135400,70431965000,82000,82000,82000,81900,278
20240923,135300,70409170000,82000,82000,82100,81900,1020
20240923,135200,70325518300,82000,82100,82100,81900,1178
20240923,135100,70228954100,82100,81800,82100,81800,5064
20240923,135000,69813896700,81900,81900,81900,81800,493
20240923,134900,69773544300,81800,81900,81900,81800,295
20240923,134800,69749386300,81900,81900,81900,81800,496
20240923,134700,69708792400,81900,81900,81900,81800,1026
20240923,134600,69624827200,81900,81900,81900,81800,631
20240923,134500,69573163700,81900,81900,82000,81900,626
20240923,134400,69521889200,81900,82000,82000,81900,1264
20240923,134300,69418339800,82000,81900,82000,81900,368
20240923,134200,69388185100,82000,82000,82000,81900,222
20240923,134100,69369983700,82000,82000,82000,81800,3588
20240923,134000,69075785000,82000,82000,82100,81900,553
20240923,133900,69030447200,82100,81900,82100,81800,986
20240923,133800,68949680900,82100,81900,82100,81800,7473
20240923,133700,68337092700,81900,81900,81900,81700,1265
20240923,133600,68233604600,81900,81900,82000,81900,1111
20240923,133500,68142596800,82000,81900,82000,81900,467
20240923,133400,68104341700,82000,81900,82000,81900,311
20240923,133300,68078854700,82000,81900,82000,81900,216
20240923,133200,68061154800,82000,81900,82000,81900,592
20240923,133100,68012658900,82000,82000,82000,81900,1280
20240923,133000,67907720100,82000,82000,82000,81900,486
20240923,132900,67867893900,82000,82000,82000,81900,540
20240923,132800,67823649600,81900,81900,82000,81900,1217
20240923,132700,67723963200,82000,82000,82000,81900,932
20240923,132600,67647557500,82000,82000,82000,81900,1397
20240923,132500,67533014900,82000,82000,82100,82000,1373
20240923,132400,67420414700,82100,82000,82100,82000,1270
20240923,132300,67316151700,82100,82000,82100,82000,535
20240923,132200,67272235800,82100,82100,82200,81900,1907
20240923,132100,67115740000,82200,82200,82200,82100,1784
20240923,132000,66969116400,82200,81900,82200,81900,11225
20240923,131900,66048310100,82000,81900,82000,81800,2673
20240923,131800,65829393600,81900,81800,81900,81800,354
20240923,131700,65800424100,81900,81900,81900,81800,960
20240923,131600,65721843400,81900,81700,81900,81700,1108
20240923,131500,65631205300,81800,81700,81800,81700,728
20240923,131400,65571677100,81700,81700,81800,81700,593
20240923,131300,65523182600,81700,81800,81800,81700,943
20240923,131200,65446057800,81800,81800,81800,81700,1071
20240923,131100,65358489700,81700,81800,81800,81700,196
20240923,131000,65342472200,81700,81700,81800,81700,873
20240923,130900,65271108700,81700,81700,81800,81700,310
20240923,130800,65245780900,81700,81700,81800,81700,784
20240923,130700,65181666500,81700,81700,81700,81600,1222
20240923,130600,65081836500,81600,81700,81700,81600,750
20240923,130500,65020567200,81600,81700,81700,81600,649
20240923,130400,64967544400,81700,81700,81700,81600,172
20240923,130300,64953496800,81600,81600,81700,81600,598
20240923,130200,64904686800,81600,81700,81700,81600,697
20240923,130100,64847743700,81700,81700,81700,81600,250
20240923,130000,64827319500,81700,81600,81700,81600,168
20240923,125900,64813594000,81700,81600,81700,81600,237
20240923,125800,64794246600,81600,81700,81700,81600,313
20240923,125700,64768693100,81700,81600,81700,81600,1223
20240923,125600,64668777500,81700,81700,81700,81600,52
20240923,125500,64664532000,81700,81600,81700,81600,1738
20240923,125400,64522660900,81600,81700,81700,81600,342
20240923,125300,64494750200,81700,81700,81700,81600,243
20240923,125200,64474907300,81700,81600,81700,81600,961
20240923,125100,64396424500,81600,81700,81700,81600,523
20240923,125000,64353739300,81600,81600,81700,81600,73
20240923,124900,64347781300,81600,81600,81700,81600,51
20240923,124800,64343619300,81600,81700,81700,81600,120
20240923,124700,64333825200,81700,81700,81700,81600,395
20240923,124600,64301583800,81700,81600,81700,81600,285
20240923,124500,64278325900,81600,81600,81700,81600,500
20240923,124400,64237519400,81600,81600,81700,81600,330
20240923,124300,64210591100,81600,81700,81700,81600,493
20240923,124200,64170315200,81700,81700,81700,81600,381
20240923,124100,64139209300,81600,81600,81700,81600,181
20240923,124000,64124439300,81600,81600,81700,81600,729
20240923,123900,64064952800,81600,81500,81600,81500,1626
20240923,123800,63932312500,81500,81500,81600,81500,459
20240923,123700,63894893100,81600,81500,81600,81500,227
20240923,123600,63876386500,81600,81500,81600,81500,548
20240923,123500,63831711200,81500,81600,81600,81500,64
20240923,123400,63826490900,81600,81600,81600,81500,127
20240923,123300,63816130000,81600,81600,81600,81500,45
20240923,123200,63812459200,81500,81600,81600,81500,388
20240923,123100,63780806500,81600,81600,81700,81600,759
20240923,123000,63718871800,81600,81600,81700,81500,184
20240923,122900,63703857600,81600,81600,81700,81600,668
20240923,122800,63649335200,81600,81600,81600,81500,399
20240923,122700,63616787300,81500,81600,81600,81500,1069
20240923,122600,63529557700,81600,81600,81700,81600,1147
20240923,122500,63435961700,81600,81700,81700,81600,107
20240923,122400,63427227800,81700,81700,81700,81600,377
20240923,122300,63396458900,81600,81700,81700,81600,526
20240923,122200,63353512800,81700,81500,81700,81500,2168
20240923,122100,63176685500,81500,81500,81500,81400,130
20240923,122000,63166092700,81500,81500,81500,81400,578
20240923,121900,63119040500,81500,81500,81500,81400,86
20240923,121800,63112034600,81500,81500,81500,81400,196
20240923,121700,63096072100,81500,81400,81500,81400,1928
20240923,121600,62938982400,81400,81400,81500,81400,452
20240923,121500,62902177100,81400,81400,81500,81300,743
20240923,121400,62841696800,81400,81400,81400,81300,460
20240923,121300,62804266700,81300,81300,81400,81300,312
20240923,121200,62778874400,81400,81400,81400,81300,167
20240923,121100,62765287000,81400,81300,81400,81300,227
20240923,121000,62746809800,81300,81500,81500,81300,1171
20240923,120900,62651435300,81500,81400,81500,81300,861
20240923,120800,62581358100,81400,81200,81400,81200,436
20240923,120700,62545911600,81200,81300,81300,81200,296
20240923,120600,62521865400,81300,81300,81300,81200,520
20240923,120500,62479598300,81300,81200,81300,81200,354
20240923,120400,62450842900,81200,81300,81300,81200,125
20240923,120300,62440683400,81300,81300,81400,81300,379
20240923,120200,62409870300,81300,81300,81400,81300,568
20240923,120100,62363690700,81300,81300,81300,81200,204
20240923,120000,62347107600,81300,81200,81300,81200,551
20240923,115900,62302355300,81200,81400,81400,81200,64
20240923,115800,62297156700,81200,81300,81400,81200,902
20240923,115700,62223843600,81300,81400,81400,81200,1793
20240923,115600,62078071000,81400,81500,81500,81300,219
20240923,115500,62060250000,81400,81500,81500,81400,283
20240923,115400,62037208000,81500,81500,81500,81400,273
20240923,115300,62014983900,81500,81400,81500,81400,175
20240923,115200,62000732300,81400,81500,81500,81400,70
20240923,115100,61995033000,81400,81400,81400,81300,438
20240923,115000,61959380200,81400,81400,81400,81300,902
20240923,114900,61886015400,81400,81300,81400,81300,170
20240923,114800,61872191500,81300,81300,81500,81200,1241
20240923,114700,61771210000,81300,81300,81300,81200,222
20240923,114600,61753167700,81300,81300,81400,81300,633
20240923,114500,61701698700,81300,81300,81400,81300,434
20240923,114400,61666398800,81400,81300,81400,81300,238
20240923,114300,61647038900,81400,81300,81400,81300,58
20240923,114200,61642321300,81400,81100,81400,81100,1803
20240923,114100,61495874400,81100,81100,81200,81100,573
20240923,114000,61449397900,81100,81000,81200,81000,1069
20240923,113900,61362716800,81000,81100,81200,81000,3025
20240923,113800,61117540500,81200,81300,81300,81100,693
20240923,113700,61061297300,81200,81200,81300,81200,802
20240923,113600,60996174200,81100,81300,81400,80900,12979
20240923,113500,59943632200,81300,81500,81500,81300,1246
20240923,113400,59842254800,81500,81500,81600,81400,1861
20240923,113300,59690639800,81500,81600,81600,81500,1537
20240923,113200,59565333400,81700,81700,81700,81600,120
20240923,113100,59555531100,81700,81600,81700,81600,126
20240923,113000,59545248600,81600,81600,81700,81600,242
20240923,112900,59525500300,81600,81600,81700,81600,329
20240923,112800,59498651200,81600,81700,81800,81600,632
20240923,112700,59447019800,81700,81700,81800,81700,686
20240923,112600,59390927900,81700,81800,81800,81700,135
20240923,112500,59379887500,81800,81800,81900,81700,2119
20240923,112400,59206562400,81800,81700,81800,81700,742
20240923,112300,59145938900,81700,81700,81700,81600,436
20240923,112200,59110327400,81700,81600,81700,81600,674
20240923,112100,59055279300,81600,81600,81600,81500,2113
20240923,112000,58883024000,81600,81600,81600,81500,1733
20240923,111900,58741624400,81500,81400,81500,81400,1442
20240923,111800,58624108100,81500,81400,81500,81400,416
20240923,111700,58590213500,81400,81400,81500,81400,379
20240923,111600,58559362500,81400,81400,81500,81400,621
20240923,111500,58508813000,81400,81400,81500,81300,853
20240923,111400,58439424200,81400,81300,81500,81300,954
20240923,111300,58361776200,81400,81500,81500,81300,744
20240923,111200,58301216000,81500,81400,81500,81400,1075
20240923,111100,58213705300,81500,81400,81500,81400,920
20240923,111000,58138803300,81500,81500,81500,81400,348
20240923,110900,58110454200,81400,81500,81600,81400,591
20240923,110800,58062321500,81600,81500,81600,81500,527
20240923,110700,58019367000,81600,81600,81600,81500,720
20240923,110600,57960627200,81600,81600,81700,81500,274
20240923,110500,57938266300,81600,81600,81700,81600,570
20240923,110400,57891747100,81700,81600,81700,81600,525
20240923,110300,57848906600,81700,81400,81700,81400,3594
20240923,110200,57556008700,81500,81400,81500,81400,610
20240923,110100,57506351300,81500,81600,81600,81400,1371
20240923,110000,57394682000,81500,81500,81600,81400,765
20240923,105900,57332298000,81500,81500,81600,81400,489
20240923,105800,57292447300,81500,81500,81600,81400,988
20240923,105700,57211927600,81500,81500,81500,81500,624
20240923,105600,57161071600,81500,81500,81600,81500,2168
20240923,105500,56984379000,81600,81600,81600,81500,738
20240923,105400,56924225000,81500,81800,81800,81500,3750
20240923,105300,56618084400,81700,81800,81800,81700,393
20240923,105200,56585966000,81800,81800,81800,81700,1006
20240923,105100,56503681500,81800,81900,81900,81700,431
20240923,105000,56468433600,81800,82000,82000,81800,473
20240923,104900,56429704200,82000,81900,82000,81900,532
20240923,104800,56386115600,81900,81800,81900,81700,677
20240923,104700,56330702000,81800,81700,81800,81600,1548
20240923,104600,56204174500,81500,81600,81700,81500,1817
20240923,104500,56055907400,81600,81800,81800,81600,1247
20240923,104400,55954102900,81700,81800,81800,81700,2312
20240923,104300,55765209300,81800,81900,81900,81700,1703
20240923,104200,55625900100,81800,81900,82000,81800,623
20240923,104100,55574864800,81900,81900,82000,81900,582
20240923,104000,55527186600,81900,82100,82200,81900,2377
20240923,103900,55332213200,82200,82100,82200,82100,1785
20240923,103800,55185533500,82100,82100,82200,82000,1339
20240923,103700,55075623100,82100,82100,82100,82000,507
20240923,103600,55034034400,82100,82200,82200,82000,840
20240923,103500,54965048200,82200,82300,82300,82100,2987
20240923,103400,54719361200,82300,81900,82300,81900,5548
20240923,103300,54263966700,82000,81900,82000,81800,1081
20240923,103200,54175460700,81900,81800,81900,81700,476
20240923,103100,54136525900,81800,81900,81900,81700,960
20240923,103000,54058006300,81800,81800,81900,81700,950
20240923,102900,53980286300,81800,81800,81800,81700,2227
20240923,102800,53798187300,81700,81800,81900,81700,765
20240923,102700,53735637700,81800,81900,82000,81700,2309
20240923,102600,53546674700,81900,81900,82000,81900,1175
20240923,102500,53450431700,81900,81800,82000,81800,2637
20240923,102400,53234532800,81800,81700,81900,81600,2518
20240923,102300,53028658100,81700,81600,81700,81600,1876
20240923,102200,52875526900,81700,81900,81900,81600,1077
20240923,102100,52787439700,81800,81800,81800,81700,1788
20240923,102000,52641276800,81800,81900,81900,81700,1327
20240923,101900,52532734900,81900,81600,82000,81600,2312
20240923,101800,52343609500,81600,81700,81700,81600,3065
20240923,101700,52093396400,81700,82000,82000,81700,3482
20240923,101600,51808704500,81900,82100,82500,81900,8278
20240923,101500,51129079500,82000,81800,82200,81800,7781
20240923,101400,50491427700,81800,81900,82000,81800,4844
20240923,101300,50094843500,81900,82300,82300,81900,9281
20240923,101200,49333017800,82300,82600,82700,82300,4450
20240923,101100,48966271100,82600,82800,82800,82600,3463
20240923,101000,48680108600,82700,82900,82900,82600,4925
20240923,100900,48272681900,82900,82700,83000,82700,20953
20240923,100800,46535982200,82800,82900,82900,82700,4255
20240923,100700,46183754000,82900,83200,83300,82600,12089
20240923,100600,45180071200,83200,82600,83200,82600,28568
20240923,100500,42810313700,82600,82300,82700,82300,5342
20240923,100400,42368946500,82300,82500,82600,82200,8218
20240923,100300,41692129800,82400,82600,82600,82400,5796
20240923,100200,41213983500,82600,82600,82800,82500,10524
20240923,100100,40344015200,82700,82100,82800,82000,32063
20240923,100000,37701641400,82100,81900,82200,81900,12920
20240923,095900,36641440100,81900,82000,82000,81800,7331
20240923,095800,36040887800,82000,81800,82000,81700,6006
20240923,095700,35548909800,81700,81600,81800,81500,4664
20240923,095600,35168258400,81700,81700,81900,81600,4785
20240923,095500,34777138300,81700,81800,81900,81700,2136
20240923,095400,34602457200,81800,82000,82000,81800,2833
20240923,095300,34370369900,81900,81700,82000,81700,7344
20240923,095200,33768851200,81800,81700,81800,81500,7122
20240923,095100,33187389700,81600,81800,81900,81600,7325
20240923,095000,32588837300,81800,82000,82100,81700,7621
20240923,094900,31964901600,82000,82200,82300,81900,10830
20240923,094800,31076133800,82300,81300,82400,81300,39436
20240923,094700,27841461600,81300,81700,81700,81200,4973
20240923,094600,27437172200,81600,81700,81800,81400,17156
20240923,094500,26036079200,81700,81500,81800,81500,24716
20240923,094400,24017156000,81500,81500,81700,81300,15595
20240923,094300,22746043800,81400,80900,81500,80700,24015
20240923,094200,20794971600,80900,81100,81200,80500,10699
20240923,094100,19928925800,81000,81000,81200,81000,9781
20240923,094000,19135928900,81100,81300,81400,81000,15325
20240923,093900,17891207100,81200,80800,81300,80700,22337
20240923,093800,16082195400,80800,80100,80900,80000,23202
20240923,093700,14213983100,80100,79900,80100,79800,5976
20240923,093600,13736482600,79900,80000,80300,79800,8048
20240923,093500,13092495500,80000,79800,80100,79700,4291
20240923,093400,12749431300,79800,80100,80200,79700,5133
20240923,093300,12339326700,80100,80300,80400,80000,6956
20240923,093200,11780789400,80300,79700,80300,79600,22309
20240923,093100,9997086300,79700,79500,79700,79400,9059
20240923,093000,9275890900,79500,79400,79500,79200,2449
20240923,092900,9081493800,79300,79300,79500,79300,3207
20240923,092800,8826951500,79300,79200,79400,79100,2661
20240923,092700,8616015000,79100,79100,79200,79000,2586
20240923,092600,8411525900,79000,79000,79100,79000,857
20240923,092500,8343807300,79000,79100,79100,79000,1567
20240923,092400,8219959000,79100,79100,79300,79000,4409
20240923,092300,7871009700,79200,79100,79200,79000,2735
20240923,092200,7654673000,79000,79100,79100,78900,3545
20240923,092100,7374613200,79000,79000,79100,79000,745
20240923,092000,7315732900,79100,79000,79100,78900,915
20240923,091900,7243409500,79000,78900,79100,78800,2073
20240923,091800,7079748100,78900,78800,78900,78800,947
20240923,091700,7005088400,78800,78700,78900,78700,1131
20240923,091600,6915972000,78700,78900,78900,78700,2020
20240923,091500,6756802100,78900,78900,79000,78700,5206
20240923,091400,6346422400,79000,79000,79100,78900,3491
20240923,091300,6070619900,78800,79000,79100,78800,3394
20240923,091200,5802624100,79000,79200,79300,78900,5623
20240923,091100,5357788800,79100,79000,79300,78900,3620
20240923,091000,5071463600,79100,79400,79400,79000,6629
20240923,090900,4546693900,79400,78700,79600,78600,13500
20240923,090800,3478432300,78700,78500,78700,78400,4638
20240923,090700,3113919100,78500,78400,78500,78400,2389
20240923,090600,2926496300,78400,78200,78400,78200,2451
20240923,090500,2734657900,78200,78200,78300,78100,2597
20240923,090400,2531491200,78300,78100,78300,78100,3383
20240923,090300,2266947000,78200,78100,78200,78000,3771
20240923,090200,1972426300,78100,77700,78200,77600,3272
20240923,090100,1717299500,77600,77900,77900,77400,11879
20240923,090000,794772300,78000,78300,78300,77900,9882