KissMeData/086520/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,195900,272145015400,90200,90200,90200,90200,41235
20240924,195800,272145015400,90200,90200,90200,90200,0
20240924,195700,272145015400,90200,90200,90200,90200,0
20240924,195600,272145015400,90200,90200,90200,90200,0
20240924,195500,272145015400,90200,90200,90200,90200,0
20240924,195400,272145015400,90200,90200,90200,90200,0
20240924,195300,272145015400,90200,90200,90200,90200,0
20240924,195200,272145015400,90200,90200,90200,90200,0
20240924,195100,272145015400,90200,90200,90200,90200,0
20240924,195000,272145015400,90200,90200,90200,90200,0
20240924,194900,272145015400,90200,90200,90200,90200,0
20240924,194800,272145015400,90200,90200,90200,90200,0
20240924,194700,272145015400,90200,90200,90200,90200,0
20240924,194600,272145015400,90200,90200,90200,90200,0
20240924,194500,272145015400,90200,90200,90200,90200,0
20240924,194400,272145015400,90200,90200,90200,90200,0
20240924,194300,272145015400,90200,90200,90200,90200,0
20240924,194200,272145015400,90200,90200,90200,90200,0
20240924,194100,272145015400,90200,90200,90200,90200,0
20240924,194000,272145015400,90200,90200,90200,90200,0
20240924,193900,272145015400,90200,90200,90200,90200,0
20240924,193800,272145015400,90200,90200,90200,90200,0
20240924,193700,272145015400,90200,90200,90200,90200,0
20240924,193600,272145015400,90200,90200,90200,90200,0
20240924,193500,272145015400,90200,90200,90200,90200,0
20240924,193400,272145015400,90200,90200,90200,90200,0
20240924,193300,272145015400,90200,90200,90200,90200,0
20240924,193200,272145015400,90200,90200,90200,90200,0
20240924,193100,272145015400,90200,90200,90200,90200,0
20240924,193000,272145015400,90200,90200,90200,90200,0
20240924,192900,272145015400,90200,90200,90200,90200,41235
20240924,192800,272145015400,90200,90200,90200,90200,0
20240924,192700,272145015400,90200,90200,90200,90200,0
20240924,192600,272145015400,90200,90200,90200,90200,0
20240924,192500,272145015400,90200,90200,90200,90200,0
20240924,192400,272145015400,90200,90200,90200,90200,0
20240924,192300,272145015400,90200,90200,90200,90200,0
20240924,192200,272145015400,90200,90200,90200,90200,0
20240924,192100,272145015400,90200,90200,90200,90200,0
20240924,192000,272145015400,90200,90200,90200,90200,0
20240924,191900,272145015400,90200,90200,90200,90200,0
20240924,191800,272145015400,90200,90200,90200,90200,0
20240924,191700,272145015400,90200,90200,90200,90200,0
20240924,191600,272145015400,90200,90200,90200,90200,0
20240924,191500,272145015400,90200,90200,90200,90200,0
20240924,191400,272145015400,90200,90200,90200,90200,0
20240924,191300,272145015400,90200,90200,90200,90200,0
20240924,191200,272145015400,90200,90200,90200,90200,0
20240924,191100,272145015400,90200,90200,90200,90200,0
20240924,191000,272145015400,90200,90200,90200,90200,0
20240924,190900,272145015400,90200,90200,90200,90200,0
20240924,190800,272145015400,90200,90200,90200,90200,0
20240924,190700,272145015400,90200,90200,90200,90200,0
20240924,190600,272145015400,90200,90200,90200,90200,0
20240924,190500,272145015400,90200,90200,90200,90200,0
20240924,190400,272145015400,90200,90200,90200,90200,0
20240924,190300,272145015400,90200,90200,90200,90200,0
20240924,190200,272145015400,90200,90200,90200,90200,0
20240924,190100,272145015400,90200,90200,90200,90200,0
20240924,190000,272145015400,90200,90200,90200,90200,0
20240924,185900,272145015400,90200,90200,90200,90200,41235
20240924,185800,272145015400,90200,90200,90200,90200,0
20240924,185700,272145015400,90200,90200,90200,90200,0
20240924,185600,272145015400,90200,90200,90200,90200,0
20240924,185500,272145015400,90200,90200,90200,90200,0
20240924,185400,272145015400,90200,90200,90200,90200,0
20240924,185300,272145015400,90200,90200,90200,90200,0
20240924,185200,272145015400,90200,90200,90200,90200,0
20240924,185100,272145015400,90200,90200,90200,90200,0
20240924,185000,272145015400,90200,90200,90200,90200,0
20240924,184900,272145015400,90200,90200,90200,90200,0
20240924,184800,272145015400,90200,90200,90200,90200,0
20240924,184700,272145015400,90200,90200,90200,90200,0
20240924,184600,272145015400,90200,90200,90200,90200,0
20240924,184500,272145015400,90200,90200,90200,90200,0
20240924,184400,272145015400,90200,90200,90200,90200,0
20240924,184300,272145015400,90200,90200,90200,90200,0
20240924,184200,272145015400,90200,90200,90200,90200,0
20240924,184100,272145015400,90200,90200,90200,90200,0
20240924,184000,272145015400,90200,90200,90200,90200,0
20240924,183900,272145015400,90200,90200,90200,90200,0
20240924,183800,272145015400,90200,90200,90200,90200,0
20240924,183700,272145015400,90200,90200,90200,90200,0
20240924,183600,272145015400,90200,90200,90200,90200,0
20240924,183500,272145015400,90200,90200,90200,90200,0
20240924,183400,272145015400,90200,90200,90200,90200,0
20240924,183300,272145015400,90200,90200,90200,90200,0
20240924,183200,272145015400,90200,90200,90200,90200,0
20240924,183100,272145015400,90200,90200,90200,90200,0
20240924,183000,272145015400,90200,90200,90200,90200,0
20240924,182900,272145015400,90200,90200,90200,90200,41235
20240924,182800,272145015400,90200,90200,90200,90200,0
20240924,182700,272145015400,90200,90200,90200,90200,0
20240924,182600,272145015400,90200,90200,90200,90200,0
20240924,182500,272145015400,90200,90200,90200,90200,0
20240924,182400,272145015400,90200,90200,90200,90200,0
20240924,182300,272145015400,90200,90200,90200,90200,0
20240924,182200,272145015400,90200,90200,90200,90200,0
20240924,182100,272145015400,90200,90200,90200,90200,0
20240924,182000,272145015400,90200,90200,90200,90200,0
20240924,181900,272145015400,90200,90200,90200,90200,0
20240924,181800,272145015400,90200,90200,90200,90200,0
20240924,181700,272145015400,90200,90200,90200,90200,0
20240924,181600,272145015400,90200,90200,90200,90200,0
20240924,181500,272145015400,90200,90200,90200,90200,0
20240924,181400,272145015400,90200,90200,90200,90200,0
20240924,181300,272145015400,90200,90200,90200,90200,0
20240924,181200,272145015400,90200,90200,90200,90200,0
20240924,181100,272145015400,90200,90200,90200,90200,0
20240924,181000,272145015400,90200,90200,90200,90200,0
20240924,180900,272145015400,90200,90200,90200,90200,0
20240924,180800,272145015400,90200,90200,90200,90200,0
20240924,180700,272145015400,90200,90200,90200,90200,0
20240924,180600,272145015400,90200,90200,90200,90200,0
20240924,180500,272145015400,90200,90200,90200,90200,0
20240924,180400,272145015400,90200,90200,90200,90200,0
20240924,180300,272145015400,90200,90200,90200,90200,0
20240924,180200,272145015400,90200,90200,90200,90200,0
20240924,180100,272145015400,90200,90200,90200,90200,0
20240924,180000,272145015400,90200,90200,90200,90200,0
20240924,175900,272145015400,90200,90200,90200,90200,41235
20240924,175800,272145015400,90200,90200,90200,90200,0
20240924,175700,272145015400,90200,90200,90200,90200,0
20240924,175600,272145015400,90200,90200,90200,90200,0
20240924,175500,272145015400,90200,90200,90200,90200,0
20240924,175400,272145015400,90200,90200,90200,90200,0
20240924,175300,272145015400,90200,90200,90200,90200,0
20240924,175200,272145015400,90200,90200,90200,90200,0
20240924,175100,272145015400,90200,90200,90200,90200,0
20240924,175000,272145015400,90200,90200,90200,90200,0
20240924,174900,272145015400,90200,90200,90200,90200,0
20240924,174800,272145015400,90200,90200,90200,90200,0
20240924,174700,272145015400,90200,90200,90200,90200,0
20240924,174600,272145015400,90200,90200,90200,90200,0
20240924,174500,272145015400,90200,90200,90200,90200,0
20240924,174400,272145015400,90200,90200,90200,90200,0
20240924,174300,272145015400,90200,90200,90200,90200,0
20240924,174200,272145015400,90200,90200,90200,90200,0
20240924,174100,272145015400,90200,90200,90200,90200,0
20240924,174000,272145015400,90200,90200,90200,90200,0
20240924,173900,272145015400,90200,90200,90200,90200,0
20240924,173800,272145015400,90200,90200,90200,90200,0
20240924,173700,272145015400,90200,90200,90200,90200,0
20240924,173600,272145015400,90200,90200,90200,90200,0
20240924,173500,272145015400,90200,90200,90200,90200,0
20240924,173400,272145015400,90200,90200,90200,90200,0
20240924,173300,272145015400,90200,90200,90200,90200,0
20240924,173200,272145015400,90200,90200,90200,90200,0
20240924,173100,272145015400,90200,90200,90200,90200,0
20240924,173000,272145015400,90200,90200,90200,90200,0
20240924,172900,272145015400,90200,90200,90200,90200,41235
20240924,172800,272145015400,90200,90200,90200,90200,0
20240924,172700,272145015400,90200,90200,90200,90200,0
20240924,172600,272145015400,90200,90200,90200,90200,0
20240924,172500,272145015400,90200,90200,90200,90200,0
20240924,172400,272145015400,90200,90200,90200,90200,0
20240924,172300,272145015400,90200,90200,90200,90200,0
20240924,172200,272145015400,90200,90200,90200,90200,0
20240924,172100,272145015400,90200,90200,90200,90200,0
20240924,172000,272145015400,90200,90200,90200,90200,0
20240924,171900,272145015400,90200,90200,90200,90200,0
20240924,171800,272145015400,90200,90200,90200,90200,0
20240924,171700,272145015400,90200,90200,90200,90200,0
20240924,171600,272145015400,90200,90200,90200,90200,0
20240924,171500,272145015400,90200,90200,90200,90200,0
20240924,171400,272145015400,90200,90200,90200,90200,0
20240924,171300,272145015400,90200,90200,90200,90200,0
20240924,171200,272145015400,90200,90200,90200,90200,0
20240924,171100,272145015400,90200,90200,90200,90200,0
20240924,171000,272145015400,90200,90200,90200,90200,0
20240924,170900,272145015400,90200,90200,90200,90200,0
20240924,170800,272145015400,90200,90200,90200,90200,0
20240924,170700,272145015400,90200,90200,90200,90200,0
20240924,170600,272145015400,90200,90200,90200,90200,0
20240924,170500,272145015400,90200,90200,90200,90200,0
20240924,170400,272145015400,90200,90200,90200,90200,0
20240924,170300,272145015400,90200,90200,90200,90200,0
20240924,170200,272145015400,90200,90200,90200,90200,0
20240924,170100,272145015400,90200,90200,90200,90200,0
20240924,170000,272145015400,90200,90200,90200,90200,0
20240924,165900,272145015400,90200,90200,90200,90200,41235
20240924,165800,272145015400,90200,90200,90200,90200,0
20240924,165700,272145015400,90200,90200,90200,90200,0
20240924,165600,272145015400,90200,90200,90200,90200,0
20240924,165500,272145015400,90200,90200,90200,90200,0
20240924,165400,272145015400,90200,90200,90200,90200,0
20240924,165300,272145015400,90200,90200,90200,90200,0
20240924,165200,272145015400,90200,90200,90200,90200,0
20240924,165100,272145015400,90200,90200,90200,90200,0
20240924,165000,272145015400,90200,90200,90200,90200,0
20240924,164900,272145015400,90200,90200,90200,90200,0
20240924,164800,272145015400,90200,90200,90200,90200,0
20240924,164700,272145015400,90200,90200,90200,90200,0
20240924,164600,272145015400,90200,90200,90200,90200,0
20240924,164500,272145015400,90200,90200,90200,90200,0
20240924,164400,272145015400,90200,90200,90200,90200,0
20240924,164300,272145015400,90200,90200,90200,90200,0
20240924,164200,272145015400,90200,90200,90200,90200,0
20240924,164100,272145015400,90200,90200,90200,90200,0
20240924,164000,272145015400,90200,90200,90200,90200,0
20240924,163900,272145015400,90200,90200,90200,90200,0
20240924,163800,272145015400,90200,90200,90200,90200,0
20240924,163700,272145015400,90200,90200,90200,90200,0
20240924,163600,272145015400,90200,90200,90200,90200,0
20240924,163500,272145015400,90200,90200,90200,90200,0
20240924,163400,272145015400,90200,90200,90200,90200,0
20240924,163300,272145015400,90200,90200,90200,90200,0
20240924,163200,272145015400,90200,90200,90200,90200,0
20240924,163100,272145015400,90200,90200,90200,90200,0
20240924,163000,272145015400,90200,90200,90200,90200,0
20240924,162900,272145015400,90200,90200,90200,90200,41235
20240924,162800,272145015400,90200,90200,90200,90200,0
20240924,162700,272145015400,90200,90200,90200,90200,0
20240924,162600,272145015400,90200,90200,90200,90200,0
20240924,162500,272145015400,90200,90200,90200,90200,0
20240924,162400,272145015400,90200,90200,90200,90200,0
20240924,162300,272145015400,90200,90200,90200,90200,0
20240924,162200,272145015400,90200,90200,90200,90200,0
20240924,162100,272145015400,90200,90200,90200,90200,0
20240924,162000,272145015400,90200,90200,90200,90200,0
20240924,161900,272145015400,90200,90200,90200,90200,0
20240924,161800,272145015400,90200,90200,90200,90200,0
20240924,161700,272145015400,90200,90200,90200,90200,0
20240924,161600,272145015400,90200,90200,90200,90200,0
20240924,161500,272145015400,90200,90200,90200,90200,0
20240924,161400,272145015400,90200,90200,90200,90200,0
20240924,161300,272145015400,90200,90200,90200,90200,0
20240924,161200,272145015400,90200,90200,90200,90200,0
20240924,161100,272145015400,90200,90200,90200,90200,0
20240924,161000,272145015400,90200,90200,90200,90200,0
20240924,160900,272145015400,90200,90200,90200,90200,0
20240924,160800,272145015400,90200,90200,90200,90200,0
20240924,160700,272145015400,90200,90200,90200,90200,0
20240924,160600,272145015400,90200,90200,90200,90200,0
20240924,160500,272145015400,90200,90200,90200,90200,0
20240924,160400,272145015400,90200,90200,90200,90200,0
20240924,160300,272145015400,90200,90200,90200,90200,0
20240924,160200,272145015400,90200,90200,90200,90200,0
20240924,160100,272145015400,90200,90200,90200,90200,0
20240924,160000,272145015400,90200,90200,90200,90200,0
20240924,155900,272145015400,90200,90200,90200,90200,41235
20240924,155800,272145015400,90200,90200,90200,90200,0
20240924,155700,272145015400,90200,90200,90200,90200,0
20240924,155600,272145015400,90200,90200,90200,90200,0
20240924,155500,272145015400,90200,90200,90200,90200,0
20240924,155400,272145015400,90200,90200,90200,90200,0
20240924,155300,272145015400,90200,90200,90200,90200,0
20240924,155200,272145015400,90200,90200,90200,90200,0
20240924,155100,272145015400,90200,90200,90200,90200,0
20240924,155000,272145015400,90200,90200,90200,90200,0
20240924,154900,272145015400,90200,90200,90200,90200,0
20240924,154800,272145015400,90200,90200,90200,90200,0
20240924,154700,272145015400,90200,90200,90200,90200,0
20240924,154600,272145015400,90200,90200,90200,90200,0
20240924,154500,272145015400,90200,90200,90200,90200,0
20240924,154400,272145015400,90200,90200,90200,90200,0
20240924,154300,272145015400,90200,90200,90200,90200,0
20240924,154200,272145015400,90200,90200,90200,90200,0
20240924,154100,272145015400,90200,90200,90200,90200,0
20240924,154000,272145015400,90200,90200,90200,90200,0
20240924,153900,272145015400,90200,90200,90200,90200,0
20240924,153800,272145015400,90200,90200,90200,90200,0
20240924,153700,272145015400,90200,90200,90200,90200,0
20240924,153600,272145015400,90200,90200,90200,90200,0
20240924,153500,272145015400,90200,90200,90200,90200,0
20240924,153400,272145015400,90200,90200,90200,90200,0
20240924,153300,272145015400,90200,90200,90200,90200,0
20240924,153200,272145015400,90200,90200,90200,90200,0
20240924,153100,272145015400,90200,90200,90200,90200,0
20240924,153000,272145015400,90200,90200,90200,90200,41235
20240924,152900,268425618400,90100,90100,90100,90100,0
20240924,152800,268425618400,90100,90100,90100,90100,0
20240924,152700,268425618400,90100,90100,90100,90100,0
20240924,152600,268425618400,90100,90100,90100,90100,0
20240924,152500,268425618400,90100,90100,90100,90100,0
20240924,152400,268425618400,90100,90100,90100,90100,0
20240924,152300,268425618400,90100,90100,90100,90100,0
20240924,152200,268425618400,90100,90100,90100,90100,0
20240924,152100,268425618400,90100,90100,90100,90100,0
20240924,152000,268425618400,90100,90100,90100,90100,0
20240924,151900,268425618400,90100,90200,90300,90100,7801
20240924,151800,267721911600,90200,90100,90200,90100,6692
20240924,151700,267118450100,90000,90000,90100,90000,3289
20240924,151600,266822198300,90100,90200,90200,90000,4607
20240924,151500,266407023800,90200,90300,90300,90100,4096
20240924,151400,266037598900,90200,90100,90300,90100,4977
20240924,151300,265588787100,90100,90200,90300,90100,3288
20240924,151200,265292258600,90200,90400,90400,90200,10277
20240924,151100,264364404100,90400,90400,90400,90300,4868
20240924,151000,263924405100,90300,90400,90400,90300,3020
20240924,150900,263651470000,90300,90300,90400,90200,3601
20240924,150800,263326264200,90300,90300,90400,90200,4973
20240924,150700,262877110300,90200,90100,90300,90100,3505
20240924,150600,262560857300,90100,90200,90200,90100,2251
20240924,150500,262357832500,90200,90300,90300,90100,10148
20240924,150400,261442634000,90200,90100,90300,90100,6313
20240924,150300,260872852200,90200,90100,90200,90100,2662
20240924,150200,260632799600,90200,90000,90200,89900,6336
20240924,150100,260062264900,90000,90000,90000,89900,954
20240924,150000,259976418800,90000,89900,90000,89900,982
20240924,145900,259888048600,90000,90000,90000,89900,1374
20240924,145800,259764450400,90000,89900,90000,89800,2673
20240924,145700,259524090800,89900,89900,89900,89800,1619
20240924,145600,259378586500,89900,89900,89900,89800,2138
20240924,145500,259186541500,89900,89900,89900,89800,635
20240924,145400,259129489400,89900,89800,89900,89800,1064
20240924,145300,259033883700,89800,89800,89900,89700,2594
20240924,145200,258800953400,89700,89900,89900,89700,3533
20240924,145100,258483721900,89800,89800,89900,89700,2655
20240924,145000,258245273600,89800,89900,89900,89800,2239
20240924,144900,258044182800,89800,89800,89900,89700,1974
20240924,144800,257866846000,89800,89600,89800,89600,320
20240924,144700,257838133300,89600,89700,89800,89600,1712
20240924,144600,257684676600,89800,89700,89800,89700,1179
20240924,144500,257578888400,89700,89900,89900,89600,3128
20240924,144400,257298273700,89900,89900,90000,89700,4022
20240924,144300,256936892500,90000,89900,90000,89900,1454
20240924,144200,256806139300,90000,90000,90000,89900,1559
20240924,144100,256665874800,90000,90000,90000,89900,2644
20240924,144000,256427991000,90000,90100,90100,89900,1907
20240924,143900,256256291000,90000,90100,90100,90000,1171
20240924,143800,256150841800,90000,90000,90100,89900,3846
20240924,143700,255804706900,90000,89900,90000,89900,926
20240924,143600,255721400700,90000,89900,90000,89800,1148
20240924,143500,255618164400,89800,90000,90000,89800,1903
20240924,143400,255447045300,90000,90000,90000,89900,1432
20240924,143300,255318253800,90000,90000,90000,89900,1982
20240924,143200,255139912400,90000,89900,90000,89800,1308
20240924,143100,255022307200,89900,89900,89900,89800,3048
20240924,143000,254748320100,89700,89800,89800,89700,1707
20240924,142900,254595054500,89700,89700,89800,89700,1100
20240924,142800,254496331200,89700,89900,89900,89700,873
20240924,142700,254417885000,89900,89900,89900,89800,1224
20240924,142600,254307925600,89800,89900,89900,89700,3156
20240924,142500,254024607400,89900,89900,90000,89800,1905
20240924,142400,253853349000,89900,89800,89900,89800,1416
20240924,142300,253726077900,89800,89600,89800,89600,3568
20240924,142200,253405965000,89600,89700,89700,89600,770
20240924,142100,253336930700,89600,89600,89700,89600,632
20240924,142000,253280260700,89700,89700,89700,89600,922
20240924,141900,253197618500,89700,89600,89700,89600,985
20240924,141800,253109335300,89600,89600,89700,89600,2625
20240924,141700,252874111300,89700,89600,89700,89600,837
20240924,141600,252799057100,89600,89600,89700,89600,762
20240924,141500,252730747500,89600,89500,89700,89500,1274
20240924,141400,252616617800,89500,89500,89600,89500,1382
20240924,141300,252492906700,89500,89500,89600,89400,5702
20240924,141200,251982719700,89500,89700,89700,89500,4661
20240924,141100,251565125100,89700,89700,89700,89600,1786
20240924,141000,251405057400,89700,89700,89800,89600,1945
20240924,140900,251230618600,89700,89800,89900,89700,3015
20240924,140800,250960113200,89800,89800,89900,89700,2711
20240924,140700,250716675800,89800,89800,89900,89800,2362
20240924,140600,250504529700,89800,89800,89900,89800,673
20240924,140500,250444066300,89900,90000,90000,89700,2966
20240924,140400,250177590500,90000,90000,90100,89900,1318
20240924,140300,250059010400,90100,90000,90100,90000,1982
20240924,140200,249880583200,90100,90200,90300,90000,2216
20240924,140100,249680823600,90200,90200,90200,90100,2197
20240924,140000,249482669500,90200,90300,90300,90200,1168
20240924,135900,249377280300,90200,90200,90300,90100,1799
20240924,135800,249214985200,90200,90100,90200,90000,1894
20240924,135700,249044240900,90100,90000,90200,89900,14519
20240924,135600,247736384700,89900,90000,90000,89800,3037
20240924,135500,247463351500,89900,89900,90000,89800,3405
20240924,135400,247157308600,89900,89800,89900,89700,2573
20240924,135300,246926246800,89800,89700,89800,89700,625
20240924,135200,246870161200,89700,89700,89800,89700,2489
20240924,135100,246646862000,89700,89700,89800,89700,800
20240924,135000,246575046700,89700,89800,89800,89700,1043
20240924,134900,246481414900,89700,89800,89900,89700,1503
20240924,134800,246346437900,89900,89800,89900,89700,2440
20240924,134700,246127348900,89800,89800,89900,89800,1101
20240924,134600,246028450400,89900,89800,89900,89800,943
20240924,134500,245943727800,89800,89900,89900,89800,776
20240924,134400,245874012000,89900,89800,89900,89800,436
20240924,134300,245834840100,89900,89900,89900,89800,950
20240924,134200,245749466000,89800,89900,90000,89800,809
20240924,134100,245676721700,90000,89900,90000,89900,1752
20240924,134000,245519176700,90000,90000,90000,89900,625
20240924,133900,245462939000,90000,89900,90000,89800,1034
20240924,133800,245369988700,89900,89900,90000,89800,3075
20240924,133700,245093577800,89900,89900,89900,89800,693
20240924,133600,245031303400,89900,89900,89900,89800,641
20240924,133500,244973685000,89900,89600,89900,89600,4696
20240924,133400,244551862400,89600,89700,89700,89600,738
20240924,133300,244485682300,89700,89700,89800,89600,762
20240924,133200,244417325100,89700,89600,89800,89600,715
20240924,133100,244353198600,89700,89600,89800,89600,1689
20240924,133000,244201731900,89600,89700,89700,89600,1198
20240924,132900,244094332000,89700,89700,89800,89700,1030
20240924,132800,244001926900,89700,89700,89800,89600,1295
20240924,132700,243885782700,89700,89800,89800,89700,1293
20240924,132600,243769761500,89700,89700,89800,89700,1375
20240924,132500,243646391800,89800,89800,89800,89700,1027
20240924,132400,243554245700,89700,89900,90000,89700,3003
20240924,132300,243284435900,89900,89900,90000,89800,1748
20240924,132200,243127296500,89900,89800,89900,89800,2639
20240924,132100,242890163300,89800,89800,89800,89700,838
20240924,132000,242814961400,89800,89800,89800,89700,810
20240924,131900,242742230900,89800,89900,89900,89800,1123
20240924,131800,242641345400,89800,89800,89900,89700,772
20240924,131700,242572014200,89800,89700,89800,89700,766
20240924,131600,242503260200,89800,89800,89800,89700,595
20240924,131500,242449855400,89700,89900,89900,89700,952
20240924,131400,242364332500,89900,89800,90000,89800,2028
20240924,131300,242182018000,89900,89800,89900,89700,870
20240924,131200,242103858800,89800,89600,89800,89600,845
20240924,131100,242028053700,89600,89500,89700,89500,1487
20240924,131000,241894863300,89500,89400,89600,89400,1864
20240924,130900,241728027600,89400,89300,89600,89300,3122
20240924,130800,241448880600,89400,89500,89600,89300,7961
20240924,130700,240736745600,89500,89500,89600,89500,2123
20240924,130600,240546662400,89600,89600,89700,89500,4782
20240924,130500,240118119400,89600,89700,89800,89600,1360
20240924,130400,239996166800,89700,89900,90000,89700,1953
20240924,130300,239820846200,89900,89800,90000,89800,839
20240924,130200,239745413200,89800,89600,89900,89600,4168
20240924,130100,239371404300,89600,89700,89800,89600,2871
20240924,130000,239113993500,89800,89800,89800,89700,1562
20240924,125900,238973806700,89700,89900,89900,89700,2690
20240924,125800,238732310900,89900,89700,89900,89700,1805
20240924,125700,238570286500,89700,89900,90000,89700,4206
20240924,125600,238192544500,89900,89900,90000,89900,1614
20240924,125500,238047307500,90000,89900,90000,89900,716
20240924,125400,237982909100,89900,90000,90100,89900,1907
20240924,125300,237811276900,90000,90000,90100,90000,2007
20240924,125200,237630606600,90000,90100,90100,90000,641
20240924,125100,237572877000,90100,90100,90200,90000,850
20240924,125000,237496299500,90100,90100,90200,90000,951
20240924,124900,237410646700,90200,90100,90200,90000,1508
20240924,124800,237274805300,90100,90100,90200,90000,4197
20240924,124700,236896581000,90100,90100,90200,90000,5347
20240924,124600,236414547800,90100,90000,90100,89900,2581
20240924,124500,236182174300,89900,89800,90000,89700,2649
20240924,124400,235944267200,89800,89800,89900,89700,1435
20240924,124300,235815424000,89700,90000,90000,89700,4793
20240924,124200,235384856100,90000,89900,90000,89900,2523
20240924,124100,235157825900,90000,89800,90000,89800,2159
20240924,124000,234963830600,89800,89800,89900,89700,3073
20240924,123900,234687872700,89800,90000,90000,89800,2025
20240924,123800,234505929700,90000,90000,90000,89900,3445
20240924,123700,234196171700,90000,90100,90200,90000,2861
20240924,123600,233938466500,90100,89900,90200,89900,2387
20240924,123500,233723557400,89800,89900,90000,89700,8762
20240924,123400,232936545400,90000,90000,90100,89800,7515
20240924,123300,232260499900,90000,90100,90200,90000,6831
20240924,123200,231645235200,90200,90500,90500,90100,6010
20240924,123100,231102695100,90400,90500,90600,90400,1067
20240924,123000,231006149700,90600,90600,90600,90400,3391
20240924,122900,230699313900,90600,90600,90700,90600,2029
20240924,122800,230515427800,90600,90600,90700,90600,859
20240924,122700,230437564000,90700,90600,90700,90500,1784
20240924,122600,230276034000,90600,90700,90700,90600,2258
20240924,122500,230071439900,90700,90700,90700,90600,617
20240924,122400,230015508300,90600,90700,90700,90600,1642
20240924,122300,229866709700,90700,90400,90700,90400,1245
20240924,122200,229753960100,90400,90800,90900,90400,15921
20240924,122100,228310294500,90900,90900,91000,90800,2347
20240924,122000,228096931500,90900,91000,91000,90900,2527
20240924,121900,227867182000,90900,91000,91000,90900,2857
20240924,121800,227607347900,91000,90900,91000,90900,1962
20240924,121700,227428961000,90900,91000,91000,90900,1533
20240924,121600,227289546000,91000,91000,91000,90900,1618
20240924,121500,227142421500,91000,90900,91000,90800,2972
20240924,121400,226872242200,90900,90800,90900,90800,577
20240924,121300,226819824800,90900,90900,90900,90700,1911
20240924,121200,226646289700,90800,90800,90900,90800,1299
20240924,121100,226528300900,90900,90900,91000,90700,2489
20240924,121000,226302112100,90900,91000,91000,90800,6069
20240924,120900,225750343000,91000,90800,91000,90700,7566
20240924,120800,225062779100,90800,90700,90800,90600,1922
20240924,120700,224888425900,90700,90500,90700,90500,1482
20240924,120600,224754158200,90500,90500,90600,90400,1550
20240924,120500,224613803700,90600,90500,90600,90400,998
20240924,120400,224523460900,90400,90500,90500,90400,732
20240924,120300,224457250100,90500,90400,90600,90300,3271
20240924,120200,224161433300,90500,90500,90600,90400,1591
20240924,120100,224017416400,90500,90500,90600,90500,781
20240924,120000,223946725100,90500,90500,90600,90500,1222
20240924,115900,223836070700,90500,90700,90700,90500,4252
20240924,115800,223450842400,90700,90600,90700,90600,1100
20240924,115700,223351116900,90700,90700,90800,90600,1674
20240924,115600,223199265100,90700,90800,90900,90700,2059
20240924,115500,223012407500,90800,90900,90900,90800,1720
20240924,115400,222856174700,90900,90800,90900,90700,2112
20240924,115300,222664374200,90800,90700,90800,90600,1270
20240924,115200,222549194900,90600,90600,90700,90500,1550
20240924,115100,222408778200,90600,90700,90700,90500,2091
20240924,115000,222219333800,90700,90900,90900,90700,2019
20240924,114900,222035982300,90800,90900,90900,90800,1057
20240924,114800,221939976900,90900,90900,90900,90800,1162
20240924,114700,221834435800,90900,90900,90900,90800,1166
20240924,114600,221728527400,90900,90900,90900,90800,2347
20240924,114500,221515233400,90800,91000,91000,90800,2703
20240924,114400,221269594700,90900,90900,91000,90900,3029
20240924,114300,220994066700,91000,91100,91200,90900,2590
20240924,114200,220758325200,91100,90800,91100,90800,13013
20240924,114100,219574359500,90800,90700,90900,90700,1879
20240924,114000,219403775900,90700,90700,90700,90500,3171
20240924,113900,219116377100,90700,90700,90700,90500,1063
20240924,113800,219020050100,90700,90400,90700,90300,3991
20240924,113700,218658995500,90400,90700,90700,90400,5581
20240924,113600,218153632300,90600,90700,90800,90600,2908
20240924,113500,217889870100,90700,90700,90800,90600,1436
20240924,113400,217759645700,90700,90900,90900,90500,5340
20240924,113300,217275352200,90800,90800,90900,90800,1467
20240924,113200,217142090800,90800,91000,91000,90800,2852
20240924,113100,216882937400,91000,90900,91000,90800,6571
20240924,113000,216285201100,90900,90800,91000,90800,3666
20240924,112900,215952033100,90900,90800,90900,90700,2864
20240924,112800,215691931600,90700,90800,90900,90700,2871
20240924,112700,215431265600,90800,90900,91000,90800,3692
20240924,112600,215095712400,90800,91100,91200,90800,6431
20240924,112500,214510486600,91100,91200,91300,91100,5961
20240924,112400,213966555900,91200,90700,91300,90700,18597
20240924,112300,212273028900,90700,90700,90800,90500,5813
20240924,112200,211746081500,90700,90800,90900,90600,5008
20240924,112100,211291566500,90900,91100,91100,90800,7450
20240924,112000,210613500100,91000,90800,91100,90700,6773
20240924,111900,209997547200,90800,91000,91100,90700,11772
20240924,111800,208927331400,91000,90700,91200,90700,35194
20240924,111700,205726364700,90800,90700,90800,90600,5372
20240924,111600,205239170200,90600,90700,90700,90500,10436
20240924,111500,204293452300,90700,90500,90700,90400,16292
20240924,111400,202817971300,90500,90400,90500,90300,4061
20240924,111300,202450711100,90400,90400,90500,90300,4768
20240924,111200,202019660500,90400,90100,90400,90100,7592
20240924,111100,201334065500,90100,90200,90200,90100,1113
20240924,111000,201233726700,90200,90200,90300,90100,4520
20240924,110900,200826118500,90200,89900,90200,89900,2556
20240924,110800,200595906900,90000,90100,90200,89900,10012
20240924,110700,199694235400,90100,89900,90100,89900,6028
20240924,110600,199151724900,89900,89800,89900,89700,4940
20240924,110500,198707847600,89800,89300,89800,89300,12926
20240924,110400,197550896900,89400,89400,89400,89300,1526
20240924,110300,197414578600,89400,89400,89500,89300,5595
20240924,110200,196914404400,89400,89400,89500,89300,4161
20240924,110100,196542594000,89500,89500,89600,89400,1851
20240924,110000,196377032100,89500,89500,89600,89400,2859
20240924,105900,196121125700,89500,89300,89600,89300,2365
20240924,105800,195909547800,89400,89300,89400,89300,4716
20240924,105700,195488308400,89400,89500,89600,89300,5021
20240924,105600,195039407300,89500,89700,89700,89500,5377
20240924,105500,194557413800,89700,89300,89700,89300,9976
20240924,105400,193665504100,89400,89500,89500,89300,4426
20240924,105300,193269959500,89500,89600,89700,89400,4787
20240924,105200,192841529000,89600,89800,89800,89600,4572
20240924,105100,192431529200,89700,89800,89900,89700,2684
20240924,105000,192190585600,89800,89800,89900,89700,4308
20240924,104900,191803920800,89800,89900,90100,89700,9813
20240924,104800,190921354000,90000,90000,90000,89800,6160
20240924,104700,190367602000,90000,89700,90000,89600,14483
20240924,104600,189066948800,89700,89400,89700,89300,9155
20240924,104500,188247513400,89400,89300,89500,89200,15565
20240924,104400,186857278600,89300,89500,89600,89300,12621
20240924,104300,185728507100,89600,89600,89700,89500,4689
20240924,104200,185308480700,89500,89600,89700,89500,11540
20240924,104100,184274430000,89600,89900,89900,89600,6894
20240924,104000,183655997900,89900,90000,90000,89800,4493
20240924,103900,183251882200,89900,90000,90100,89800,10566
20240924,103800,182301376000,90000,89700,90000,89600,9690
20240924,103700,181431276900,89700,89800,89900,89700,7729
20240924,103600,180737635700,89900,89900,90100,89800,14533
20240924,103500,179431212500,89900,90000,90100,89800,17913
20240924,103400,177821225800,90000,90100,90200,89800,22883
20240924,103300,175761786900,90000,90200,90300,90000,12994
20240924,103200,174590785800,90300,90300,90400,90200,5265
20240924,103100,174115261800,90300,90400,90500,90300,4877
20240924,103000,173674404700,90300,90400,90500,90200,11850
20240924,102900,172603736700,90300,90400,90500,90100,8367
20240924,102800,171848317500,90400,90500,90600,90100,13810
20240924,102700,170599661300,90400,90100,90500,90100,11629
20240924,102600,169549982000,90100,90500,90600,90100,17538
20240924,102500,167966062000,90500,90600,90700,90400,15468
20240924,102400,166565612000,90600,91100,91200,90400,12681
20240924,102300,165414817000,91200,91100,91400,91000,30240
20240924,102200,162655214300,91000,90600,91100,90300,26819
20240924,102100,160224792800,90600,90600,90900,90500,18512
20240924,102000,158545514800,90500,91000,91100,90500,26733
20240924,101900,156118917500,91000,91100,91400,91000,18402
20240924,101800,154440807000,91100,91400,91500,91100,13094
20240924,101700,153245097700,91500,91500,91600,91100,21059
20240924,101600,151321403900,91400,91800,91800,91400,14742
20240924,101500,149969821600,91800,91400,91900,91000,42851
20240924,101400,146047101800,91400,91000,91700,91000,31586
20240924,101300,143161543900,91000,91200,91400,91000,27882
20240924,101200,140618853500,91100,91700,91700,91100,41459
20240924,101100,136829554800,91700,92000,92400,91500,49987
20240924,101000,132232011900,91900,92300,92500,91800,46293
20240924,100900,127965777000,92200,91100,92600,91000,94070
20240924,100800,119308540500,91000,91300,91500,90400,57909
20240924,100700,114031738800,91300,90800,91400,90700,68111
20240924,100600,107833076200,90800,89800,90800,89800,107002
20240924,100500,98169470700,89900,89500,89900,89100,38602
20240924,100400,94709895300,89500,89000,89500,89000,27893
20240924,100300,92221668500,89100,89100,89100,88900,15590
20240924,100200,90833795300,89100,88900,89200,88800,29017
20240924,100100,88250917500,88800,88900,89000,88700,29926
20240924,100000,85590218800,88900,88700,88900,88600,18463
20240924,095900,83950626300,88700,88800,88800,88600,17562
20240924,095800,82392440600,88700,88200,88800,88200,30970
20240924,095700,79652014800,88200,88100,88300,87800,19789
20240924,095600,77907914600,88000,88200,88300,88000,10847
20240924,095500,76951509300,88300,88300,88300,88100,10428
20240924,095400,76031339200,88300,88100,88300,88100,15212
20240924,095300,74689445600,88100,87800,88200,87800,25861
20240924,095200,72414139500,87900,87700,87900,87600,8507
20240924,095100,71667725500,87600,87600,87700,87600,4904
20240924,095000,71238051900,87600,87400,87600,87300,6771
20240924,094900,70645879500,87300,87500,87600,87300,3384
20240924,094800,70350026300,87500,87300,87600,87300,8751
20240924,094700,69584967000,87400,87500,87600,87200,3661
20240924,094600,69264990000,87600,87300,87600,87100,5650
20240924,094500,68771559800,87300,87600,87700,87200,5865
20240924,094400,68258290900,87600,87000,87700,87000,10163
20240924,094300,67369373000,87000,87100,87200,86900,5148
20240924,094200,66921322600,87100,87200,87300,87000,5137
20240924,094100,66473790100,87200,87200,87400,87200,5608
20240924,094000,65984128100,87200,87000,87300,87000,8837
20240924,093900,65214118400,86900,86700,87000,86600,9761
20240924,093800,64367342600,86700,86800,86900,86600,5876
20240924,093700,63857703200,86800,87100,87100,86700,7480
20240924,093600,63208135500,86900,86900,87200,86800,9895
20240924,093500,62347076100,86900,86900,87100,86700,8552
20240924,093400,61603992000,86800,86900,87000,86700,12551
20240924,093300,60514150800,87000,87000,87100,86800,11908
20240924,093200,59478620000,86800,87600,87700,86800,32606
20240924,093100,56639129800,87600,88000,88000,87600,14912
20240924,093000,55330173900,87900,87800,88000,87700,16661
20240924,092900,53865877000,87800,87600,88000,87600,15402
20240924,092800,52513070300,87600,87800,88200,87600,41783
20240924,092700,48836941800,87800,87400,87900,87200,34601
20240924,092600,45806779400,87400,87200,87500,86900,21941
20240924,092500,43889741000,87000,87000,87200,86700,13942
20240924,092400,42678035000,87000,87400,87500,86900,19461
20240924,092300,40981013300,87400,87000,87400,87000,16309
20240924,092200,39558002200,87200,86800,87200,86400,21793
20240924,092100,37666106300,86800,86800,87100,86600,15592
20240924,092000,36311410400,86800,86200,86800,86200,7867
20240924,091900,35631529300,86300,86600,86700,86200,9869
20240924,091800,34779188900,86600,86300,87000,86100,18042
20240924,091700,33217968400,86200,86700,86800,86000,26890
20240924,091600,30895466300,86700,86900,87300,86700,33334
20240924,091500,27993804700,86900,85900,87000,85900,44427
20240924,091400,24144922300,86000,85800,86000,85800,13985
20240924,091300,22943315400,85900,85800,86100,85700,28625
20240924,091200,20483093200,85900,85700,85900,85500,15179
20240924,091100,19181500000,85700,85500,85800,85400,20287
20240924,091000,17444771500,85500,85200,85500,85100,15107
20240924,090900,16155094000,85200,85200,85300,84900,17151
20240924,090800,14694556800,85200,84800,85300,84700,29019
20240924,090700,12228079600,84800,84400,84800,84300,8247
20240924,090600,11530430500,84300,84100,84400,84000,6619
20240924,090500,10972947500,84100,84000,84100,83800,11707
20240924,090400,9989777600,84000,84600,84600,84000,18588
20240924,090300,8424831700,84500,84800,84800,84400,18337
20240924,090200,6872673800,84800,84400,84800,84200,16938
20240924,090100,5441731600,84500,84100,84600,83900,23067
20240924,090000,3493332700,84100,84500,84600,83900,41418