KissMeData/086790/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,195400,35421645700,62900,62900,62900,62900,47537
20240906,195300,35421645700,62900,62900,62900,62900,0
20240906,195200,35421645700,62900,62900,62900,62900,0
20240906,195100,35421645700,62900,62900,62900,62900,0
20240906,195000,35421645700,62900,62900,62900,62900,0
20240906,194900,35421645700,62900,62900,62900,62900,0
20240906,194800,35421645700,62900,62900,62900,62900,0
20240906,194700,35421645700,62900,62900,62900,62900,0
20240906,194600,35421645700,62900,62900,62900,62900,0
20240906,194500,35421645700,62900,62900,62900,62900,0
20240906,194400,35421645700,62900,62900,62900,62900,0
20240906,194300,35421645700,62900,62900,62900,62900,0
20240906,194200,35421645700,62900,62900,62900,62900,0
20240906,194100,35421645700,62900,62900,62900,62900,0
20240906,194000,35421645700,62900,62900,62900,62900,0
20240906,193900,35421645700,62900,62900,62900,62900,0
20240906,193800,35421645700,62900,62900,62900,62900,0
20240906,193700,35421645700,62900,62900,62900,62900,0
20240906,193600,35421645700,62900,62900,62900,62900,0
20240906,193500,35421645700,62900,62900,62900,62900,0
20240906,193400,35421645700,62900,62900,62900,62900,0
20240906,193300,35421645700,62900,62900,62900,62900,0
20240906,193200,35421645700,62900,62900,62900,62900,0
20240906,193100,35421645700,62900,62900,62900,62900,0
20240906,193000,35421645700,62900,62900,62900,62900,0
20240906,192900,35421645700,62900,62900,62900,62900,0
20240906,192800,35421645700,62900,62900,62900,62900,0
20240906,192700,35421645700,62900,62900,62900,62900,0
20240906,192600,35421645700,62900,62900,62900,62900,0
20240906,192500,35421645700,62900,62900,62900,62900,0
20240906,192400,35421645700,62900,62900,62900,62900,47537
20240906,192300,35421645700,62900,62900,62900,62900,0
20240906,192200,35421645700,62900,62900,62900,62900,0
20240906,192100,35421645700,62900,62900,62900,62900,0
20240906,192000,35421645700,62900,62900,62900,62900,0
20240906,191900,35421645700,62900,62900,62900,62900,0
20240906,191800,35421645700,62900,62900,62900,62900,0
20240906,191700,35421645700,62900,62900,62900,62900,0
20240906,191600,35421645700,62900,62900,62900,62900,0
20240906,191500,35421645700,62900,62900,62900,62900,0
20240906,191400,35421645700,62900,62900,62900,62900,0
20240906,191300,35421645700,62900,62900,62900,62900,0
20240906,191200,35421645700,62900,62900,62900,62900,0
20240906,191100,35421645700,62900,62900,62900,62900,0
20240906,191000,35421645700,62900,62900,62900,62900,0
20240906,190900,35421645700,62900,62900,62900,62900,0
20240906,190800,35421645700,62900,62900,62900,62900,0
20240906,190700,35421645700,62900,62900,62900,62900,0
20240906,190600,35421645700,62900,62900,62900,62900,0
20240906,190500,35421645700,62900,62900,62900,62900,0
20240906,190400,35421645700,62900,62900,62900,62900,0
20240906,190300,35421645700,62900,62900,62900,62900,0
20240906,190200,35421645700,62900,62900,62900,62900,0
20240906,190100,35421645700,62900,62900,62900,62900,0
20240906,190000,35421645700,62900,62900,62900,62900,0
20240906,185900,35421645700,62900,62900,62900,62900,0
20240906,185800,35421645700,62900,62900,62900,62900,0
20240906,185700,35421645700,62900,62900,62900,62900,0
20240906,185600,35421645700,62900,62900,62900,62900,0
20240906,185500,35421645700,62900,62900,62900,62900,0
20240906,185400,35421645700,62900,62900,62900,62900,47537
20240906,185300,35421645700,62900,62900,62900,62900,0
20240906,185200,35421645700,62900,62900,62900,62900,0
20240906,185100,35421645700,62900,62900,62900,62900,0
20240906,185000,35421645700,62900,62900,62900,62900,0
20240906,184900,35421645700,62900,62900,62900,62900,0
20240906,184800,35421645700,62900,62900,62900,62900,0
20240906,184700,35421645700,62900,62900,62900,62900,0
20240906,184600,35421645700,62900,62900,62900,62900,0
20240906,184500,35421645700,62900,62900,62900,62900,0
20240906,184400,35421645700,62900,62900,62900,62900,0
20240906,184300,35421645700,62900,62900,62900,62900,0
20240906,184200,35421645700,62900,62900,62900,62900,0
20240906,184100,35421645700,62900,62900,62900,62900,0
20240906,184000,35421645700,62900,62900,62900,62900,0
20240906,183900,35421645700,62900,62900,62900,62900,0
20240906,183800,35421645700,62900,62900,62900,62900,0
20240906,183700,35421645700,62900,62900,62900,62900,0
20240906,183600,35421645700,62900,62900,62900,62900,0
20240906,183500,35421645700,62900,62900,62900,62900,0
20240906,183400,35421645700,62900,62900,62900,62900,0
20240906,183300,35421645700,62900,62900,62900,62900,0
20240906,183200,35421645700,62900,62900,62900,62900,0
20240906,183100,35421645700,62900,62900,62900,62900,0
20240906,183000,35421645700,62900,62900,62900,62900,0
20240906,182900,35421645700,62900,62900,62900,62900,0
20240906,182800,35421645700,62900,62900,62900,62900,0
20240906,182700,35421645700,62900,62900,62900,62900,0
20240906,182600,35421645700,62900,62900,62900,62900,0
20240906,182500,35421645700,62900,62900,62900,62900,0
20240906,182400,35421645700,62900,62900,62900,62900,47537
20240906,182300,35421645700,62900,62900,62900,62900,0
20240906,182200,35421645700,62900,62900,62900,62900,0
20240906,182100,35421645700,62900,62900,62900,62900,0
20240906,182000,35421645700,62900,62900,62900,62900,0
20240906,181900,35421645700,62900,62900,62900,62900,0
20240906,181800,35421645700,62900,62900,62900,62900,0
20240906,181700,35421645700,62900,62900,62900,62900,0
20240906,181600,35421645700,62900,62900,62900,62900,0
20240906,181500,35421645700,62900,62900,62900,62900,0
20240906,181400,35421645700,62900,62900,62900,62900,0
20240906,181300,35421645700,62900,62900,62900,62900,0
20240906,181200,35421645700,62900,62900,62900,62900,0
20240906,181100,35421645700,62900,62900,62900,62900,0
20240906,181000,35421645700,62900,62900,62900,62900,0
20240906,180900,35421645700,62900,62900,62900,62900,0
20240906,180800,35421645700,62900,62900,62900,62900,0
20240906,180700,35421645700,62900,62900,62900,62900,0
20240906,180600,35421645700,62900,62900,62900,62900,0
20240906,180500,35421645700,62900,62900,62900,62900,0
20240906,180400,35421645700,62900,62900,62900,62900,0
20240906,180300,35421645700,62900,62900,62900,62900,0
20240906,180200,35421645700,62900,62900,62900,62900,0
20240906,180100,35421645700,62900,62900,62900,62900,0
20240906,180000,35421645700,62900,62900,62900,62900,0
20240906,175900,35421645700,62900,62900,62900,62900,0
20240906,175800,35421645700,62900,62900,62900,62900,0
20240906,175700,35421645700,62900,62900,62900,62900,0
20240906,175600,35421645700,62900,62900,62900,62900,0
20240906,175500,35421645700,62900,62900,62900,62900,0
20240906,175400,35421645700,62900,62900,62900,62900,47537
20240906,175300,35421645700,62900,62900,62900,62900,0
20240906,175200,35421645700,62900,62900,62900,62900,0
20240906,175100,35421645700,62900,62900,62900,62900,0
20240906,175000,35421645700,62900,62900,62900,62900,0
20240906,174900,35421645700,62900,62900,62900,62900,0
20240906,174800,35421645700,62900,62900,62900,62900,0
20240906,174700,35421645700,62900,62900,62900,62900,0
20240906,174600,35421645700,62900,62900,62900,62900,0
20240906,174500,35421645700,62900,62900,62900,62900,0
20240906,174400,35421645700,62900,62900,62900,62900,0
20240906,174300,35421645700,62900,62900,62900,62900,0
20240906,174200,35421645700,62900,62900,62900,62900,0
20240906,174100,35421645700,62900,62900,62900,62900,0
20240906,174000,35421645700,62900,62900,62900,62900,0
20240906,173900,35421645700,62900,62900,62900,62900,0
20240906,173800,35421645700,62900,62900,62900,62900,0
20240906,173700,35421645700,62900,62900,62900,62900,0
20240906,173600,35421645700,62900,62900,62900,62900,0
20240906,173500,35421645700,62900,62900,62900,62900,0
20240906,173400,35421645700,62900,62900,62900,62900,0
20240906,173300,35421645700,62900,62900,62900,62900,0
20240906,173200,35421645700,62900,62900,62900,62900,0
20240906,173100,35421645700,62900,62900,62900,62900,0
20240906,173000,35421645700,62900,62900,62900,62900,0
20240906,172900,35421645700,62900,62900,62900,62900,0
20240906,172800,35421645700,62900,62900,62900,62900,0
20240906,172700,35421645700,62900,62900,62900,62900,0
20240906,172600,35421645700,62900,62900,62900,62900,0
20240906,172500,35421645700,62900,62900,62900,62900,0
20240906,172400,35421645700,62900,62900,62900,62900,47537
20240906,172300,35421645700,62900,62900,62900,62900,0
20240906,172200,35421645700,62900,62900,62900,62900,0
20240906,172100,35421645700,62900,62900,62900,62900,0
20240906,172000,35421645700,62900,62900,62900,62900,0
20240906,171900,35421645700,62900,62900,62900,62900,0
20240906,171800,35421645700,62900,62900,62900,62900,0
20240906,171700,35421645700,62900,62900,62900,62900,0
20240906,171600,35421645700,62900,62900,62900,62900,0
20240906,171500,35421645700,62900,62900,62900,62900,0
20240906,171400,35421645700,62900,62900,62900,62900,0
20240906,171300,35421645700,62900,62900,62900,62900,0
20240906,171200,35421645700,62900,62900,62900,62900,0
20240906,171100,35421645700,62900,62900,62900,62900,0
20240906,171000,35421645700,62900,62900,62900,62900,0
20240906,170900,35421645700,62900,62900,62900,62900,0
20240906,170800,35421645700,62900,62900,62900,62900,0
20240906,170700,35421645700,62900,62900,62900,62900,0
20240906,170600,35421645700,62900,62900,62900,62900,0
20240906,170500,35421645700,62900,62900,62900,62900,0
20240906,170400,35421645700,62900,62900,62900,62900,0
20240906,170300,35421645700,62900,62900,62900,62900,0
20240906,170200,35421645700,62900,62900,62900,62900,0
20240906,170100,35421645700,62900,62900,62900,62900,0
20240906,170000,35421645700,62900,62900,62900,62900,0
20240906,165900,35421645700,62900,62900,62900,62900,0
20240906,165800,35421645700,62900,62900,62900,62900,0
20240906,165700,35421645700,62900,62900,62900,62900,0
20240906,165600,35421645700,62900,62900,62900,62900,0
20240906,165500,35421645700,62900,62900,62900,62900,0
20240906,165400,35421645700,62900,62900,62900,62900,47537
20240906,165300,35421645700,62900,62900,62900,62900,0
20240906,165200,35421645700,62900,62900,62900,62900,0
20240906,165100,35421645700,62900,62900,62900,62900,0
20240906,165000,35421645700,62900,62900,62900,62900,0
20240906,164900,35421645700,62900,62900,62900,62900,0
20240906,164800,35421645700,62900,62900,62900,62900,0
20240906,164700,35421645700,62900,62900,62900,62900,0
20240906,164600,35421645700,62900,62900,62900,62900,0
20240906,164500,35421645700,62900,62900,62900,62900,0
20240906,164400,35421645700,62900,62900,62900,62900,0
20240906,164300,35421645700,62900,62900,62900,62900,0
20240906,164200,35421645700,62900,62900,62900,62900,0
20240906,164100,35421645700,62900,62900,62900,62900,0
20240906,164000,35421645700,62900,62900,62900,62900,0
20240906,163900,35421645700,62900,62900,62900,62900,0
20240906,163800,35421645700,62900,62900,62900,62900,0
20240906,163700,35421645700,62900,62900,62900,62900,0
20240906,163600,35421645700,62900,62900,62900,62900,0
20240906,163500,35421645700,62900,62900,62900,62900,0
20240906,163400,35421645700,62900,62900,62900,62900,0
20240906,163300,35421645700,62900,62900,62900,62900,0
20240906,163200,35421645700,62900,62900,62900,62900,0
20240906,163100,35421645700,62900,62900,62900,62900,0
20240906,163000,35421645700,62900,62900,62900,62900,0
20240906,162900,35421645700,62900,62900,62900,62900,0
20240906,162800,35421645700,62900,62900,62900,62900,0
20240906,162700,35421645700,62900,62900,62900,62900,0
20240906,162600,35421645700,62900,62900,62900,62900,0
20240906,162500,35421645700,62900,62900,62900,62900,0
20240906,162400,35421645700,62900,62900,62900,62900,47537
20240906,162300,35421645700,62900,62900,62900,62900,0
20240906,162200,35421645700,62900,62900,62900,62900,0
20240906,162100,35421645700,62900,62900,62900,62900,0
20240906,162000,35421645700,62900,62900,62900,62900,0
20240906,161900,35421645700,62900,62900,62900,62900,0
20240906,161800,35421645700,62900,62900,62900,62900,0
20240906,161700,35421645700,62900,62900,62900,62900,0
20240906,161600,35421645700,62900,62900,62900,62900,0
20240906,161500,35421645700,62900,62900,62900,62900,0
20240906,161400,35421645700,62900,62900,62900,62900,0
20240906,161300,35421645700,62900,62900,62900,62900,0
20240906,161200,35421645700,62900,62900,62900,62900,0
20240906,161100,35421645700,62900,62900,62900,62900,0
20240906,161000,35421645700,62900,62900,62900,62900,0
20240906,160900,35421645700,62900,62900,62900,62900,0
20240906,160800,35421645700,62900,62900,62900,62900,0
20240906,160700,35421645700,62900,62900,62900,62900,0
20240906,160600,35421645700,62900,62900,62900,62900,0
20240906,160500,35421645700,62900,62900,62900,62900,0
20240906,160400,35421645700,62900,62900,62900,62900,0
20240906,160300,35421645700,62900,62900,62900,62900,0
20240906,160200,35421645700,62900,62900,62900,62900,0
20240906,160100,35421645700,62900,62900,62900,62900,0
20240906,160000,35421645700,62900,62900,62900,62900,0
20240906,155900,35421645700,62900,62900,62900,62900,0
20240906,155800,35421645700,62900,62900,62900,62900,0
20240906,155700,35421645700,62900,62900,62900,62900,0
20240906,155600,35421645700,62900,62900,62900,62900,0
20240906,155500,35421645700,62900,62900,62900,62900,0
20240906,155400,35421645700,62900,62900,62900,62900,47537
20240906,155300,35421645700,62900,62900,62900,62900,0
20240906,155200,35421645700,62900,62900,62900,62900,0
20240906,155100,35421645700,62900,62900,62900,62900,0
20240906,155000,35421645700,62900,62900,62900,62900,0
20240906,154900,35421645700,62900,62900,62900,62900,0
20240906,154800,35421645700,62900,62900,62900,62900,0
20240906,154700,35421645700,62900,62900,62900,62900,0
20240906,154600,35421645700,62900,62900,62900,62900,0
20240906,154500,35421645700,62900,62900,62900,62900,0
20240906,154400,35421645700,62900,62900,62900,62900,0
20240906,154300,35421645700,62900,62900,62900,62900,0
20240906,154200,35421645700,62900,62900,62900,62900,0
20240906,154100,35421645700,62900,62900,62900,62900,0
20240906,154000,35421645700,62900,62900,62900,62900,0
20240906,153900,35421645700,62900,62900,62900,62900,0
20240906,153800,35421645700,62900,62900,62900,62900,0
20240906,153700,35421645700,62900,62900,62900,62900,0
20240906,153600,35421645700,62900,62900,62900,62900,0
20240906,153500,35421645700,62900,62900,62900,62900,0
20240906,153400,35421645700,62900,62900,62900,62900,0
20240906,153300,35421645700,62900,62900,62900,62900,0
20240906,153200,35421645700,62900,62900,62900,62900,0
20240906,153100,35421645700,62900,62900,62900,62900,0
20240906,153000,35421645700,62900,62900,62900,62900,47537
20240906,152900,32431568400,63100,63100,63100,63100,0
20240906,152800,32431568400,63100,63100,63100,63100,0
20240906,152700,32431568400,63100,63100,63100,63100,0
20240906,152600,32431568400,63100,63100,63100,63100,0
20240906,152500,32431568400,63100,63100,63100,63100,0
20240906,152400,32431568400,63100,63100,63100,63100,0
20240906,152300,32431568400,63100,63100,63100,63100,0
20240906,152200,32431568400,63100,63100,63100,63100,0
20240906,152100,32431568400,63100,63100,63100,63100,0
20240906,152000,32431568400,63100,63100,63100,63100,0
20240906,151900,32431568400,63100,62900,63100,62900,1798
20240906,151800,32318260700,63000,63000,63000,62900,1160
20240906,151700,32245210300,63000,62900,63000,62900,1180
20240906,151600,32170890300,62900,63000,63000,62900,709
20240906,151500,32126282800,62900,63000,63000,62900,355
20240906,151400,32103951100,62900,63000,63000,62900,400
20240906,151300,32078787700,63000,63000,63100,62900,2305
20240906,151200,31933634400,63000,63000,63100,63000,2514
20240906,151100,31775251400,63100,63000,63100,62900,508
20240906,151000,31743252600,63000,63000,63000,62900,795
20240906,150900,31693205300,63000,63000,63000,62900,640
20240906,150800,31652921900,63000,63000,63000,62900,627
20240906,150700,31613432800,62900,63000,63000,62800,3412
20240906,150600,31398792600,63000,63000,63100,62900,4553
20240906,150500,31111970000,63000,63000,63100,63000,804
20240906,150400,31061298700,63000,63100,63100,63000,812
20240906,150300,31010082100,63100,63100,63100,63000,648
20240906,150200,30969223000,63100,63100,63100,63000,273
20240906,150100,30952013600,63100,63100,63100,63000,272
20240906,150000,30934862400,63100,63100,63100,63000,561
20240906,145900,30899495600,63100,63100,63100,63000,2833
20240906,145800,30720784400,63100,63100,63100,63000,582
20240906,145700,30684077800,63000,63100,63100,63000,873
20240906,145600,30629017200,63100,63100,63200,63000,3502
20240906,145500,30408059500,63100,63100,63200,63100,277
20240906,145400,30390568500,63200,63000,63200,63000,4511
20240906,145300,30105827000,63000,63100,63100,63000,574
20240906,145200,30069645800,63100,63100,63100,63000,324
20240906,145100,30049206400,63100,63000,63100,62900,1434
20240906,145000,29958839200,63000,63000,63100,62900,1568
20240906,144900,29860079700,63000,63100,63100,62900,8018
20240906,144800,29355301400,63000,63000,63100,63000,295
20240906,144700,29336702100,63100,63000,63100,62900,1063
20240906,144600,29269733800,63000,63000,63000,62900,1873
20240906,144500,29151758600,63000,63000,63000,62900,635
20240906,144400,29111765600,63000,63000,63000,62900,496
20240906,144300,29080533000,63000,63000,63000,62900,423
20240906,144200,29053904900,63000,63000,63000,62900,721
20240906,144100,29008512700,63000,63000,63000,62900,1495
20240906,144000,28914365600,63000,63000,63000,62900,756
20240906,143900,28866779200,62900,63000,63000,62900,941
20240906,143800,28807552300,63000,63100,63100,62900,2843
20240906,143700,28628464700,63000,63000,63100,63000,4641
20240906,143600,28336065500,63100,63000,63100,63000,579
20240906,143500,28299561800,63100,63000,63100,63000,703
20240906,143400,28255254300,63000,63100,63100,63000,605
20240906,143300,28217108700,63100,63100,63100,63000,303
20240906,143200,28198010000,63100,63100,63100,63000,531
20240906,143100,28164542200,63100,63100,63100,63000,722
20240906,143000,28119025300,63100,63100,63100,63000,539
20240906,142900,28085051000,63000,63000,63100,63000,793
20240906,142800,28035055600,63000,63100,63100,63000,456
20240906,142700,28006311100,63000,63100,63100,63000,914
20240906,142600,27948664300,63100,63000,63100,63000,498
20240906,142500,27917272500,63100,63000,63100,63000,682
20240906,142400,27874280600,63100,63100,63100,63000,575
20240906,142300,27838042800,63100,63100,63100,63000,337
20240906,142200,27816800900,63100,62900,63100,62900,4135
20240906,142100,27556152100,63000,62900,63000,62900,1636
20240906,142000,27453169700,62900,63000,63000,62900,496
20240906,141900,27421945800,63000,62900,63000,62900,484
20240906,141800,27391475300,63000,63000,63000,62900,1158
20240906,141700,27318545300,62900,63000,63100,62900,1257
20240906,141600,27239347500,63000,63200,63200,63000,2327
20240906,141500,27092525600,63200,63100,63200,63100,459
20240906,141400,27063542400,63200,63000,63200,62900,9108
20240906,141300,26489070700,62900,63000,63000,62900,392
20240906,141200,26464397500,63000,63000,63000,62900,245
20240906,141100,26448974300,63000,63000,63000,62900,3499
20240906,141000,26228869700,63000,63000,63000,62900,292
20240906,140900,26210486000,63000,63000,63000,62900,278
20240906,140800,26192988400,63000,63000,63000,62900,652
20240906,140700,26151961100,63100,63100,63100,63000,4221
20240906,140600,25886018000,63100,63000,63100,63000,482
20240906,140500,25855636100,63100,63100,63100,63000,218
20240906,140400,25841883200,63000,63000,63100,63000,305
20240906,140300,25822647500,63100,62900,63100,62900,4565
20240906,140200,25535057700,63000,63000,63000,62900,639
20240906,140100,25494851500,62900,63000,63000,62900,408
20240906,140000,25469163400,63000,62900,63000,62900,275
20240906,135900,25451854900,62900,63000,63000,62900,345
20240906,135800,25430138500,62900,63000,63000,62900,397
20240906,135700,25405148400,63000,63000,63000,62900,344
20240906,135600,25383501800,62900,63000,63000,62900,232
20240906,135500,25368895200,62900,62800,63000,62800,565
20240906,135400,25333361800,62900,62900,62900,62800,509
20240906,135300,25301357400,62900,62900,62900,62800,392
20240906,135200,25276708800,62800,62900,62900,62800,564
20240906,135100,25241254700,62900,63000,63000,62800,283
20240906,135000,25223460500,62900,63000,63000,62900,1465
20240906,134900,25131302600,63000,63000,63000,62900,445
20240906,134800,25103288500,63000,63100,63200,62900,4683
20240906,134700,24808087900,63200,63100,63200,63100,273
20240906,134600,24790849200,63200,63200,63200,63100,334
20240906,134500,24769748900,63200,63200,63200,63100,898
20240906,134400,24713073000,63200,63200,63200,63100,389
20240906,134300,24688497200,63100,63200,63200,63100,316
20240906,134200,24668537500,63200,63100,63200,63100,3415
20240906,134100,24453027300,63100,62900,63200,62900,6684
20240906,134000,24031630000,62900,63000,63000,62900,537
20240906,133900,23997827500,63000,62900,63000,62900,171
20240906,133800,23987065400,62900,62900,63000,62900,338
20240906,133700,23965790000,62900,62900,63000,62800,636
20240906,133600,23925771900,62900,62900,62900,62800,315
20240906,133500,23905969000,62900,62900,63000,62800,3204
20240906,133400,23704430000,62900,63000,63000,62900,454
20240906,133300,23675855900,63000,62900,63000,62900,244
20240906,133200,23660492900,62900,62900,63000,62900,492
20240906,133100,23629537600,62900,63000,63000,62800,5547
20240906,133000,23280624100,63000,62900,63000,62900,454
20240906,132900,23252051200,62900,62900,63000,62900,1488
20240906,132800,23158323200,62900,63000,63000,62900,357
20240906,132700,23135847900,63000,63000,63000,62900,262
20240906,132600,23119356000,62900,62900,63000,62900,2329
20240906,132500,22972642200,62900,63000,63000,62900,286
20240906,132400,22954636300,63000,62900,63000,62900,340
20240906,132300,22933237000,62900,63000,63000,62900,469
20240906,132200,22903706900,63000,63000,63000,62900,207
20240906,132100,22890668500,63000,63000,63000,62900,155
20240906,132000,22880912000,63000,62900,63000,62900,607
20240906,131900,22842684300,63000,63000,63000,62900,297
20240906,131800,22823988000,63000,62900,63000,62900,134
20240906,131700,22815552300,63000,63000,63000,62900,378
20240906,131600,22791760800,63000,63100,63100,62900,1486
20240906,131500,22698139100,63100,63100,63200,63000,1556
20240906,131400,22599959600,63100,63200,63200,63100,1311
20240906,131300,22517218900,63200,63200,63200,63100,325
20240906,131200,22496693200,63200,63200,63200,63100,237
20240906,131100,22481721700,63200,63000,63200,62900,7336
20240906,131000,22019158900,62900,63000,63000,62900,323
20240906,130900,21998824800,63000,63000,63000,62900,388
20240906,130800,21974410200,63000,63000,63000,62900,436
20240906,130700,21946944400,63000,63100,63100,62900,1790
20240906,130600,21834168100,63100,63000,63100,63000,315
20240906,130500,21814305100,63100,63100,63100,63000,182
20240906,130400,21802827900,63100,63100,63100,63000,217
20240906,130300,21789144300,63100,63100,63100,63000,267
20240906,130200,21772303500,63100,63100,63100,63000,1496
20240906,130100,21678023700,63000,63000,63100,63000,782
20240906,130000,21628749700,63100,63100,63100,63000,497
20240906,125900,21597401500,63100,63100,63100,63000,2167
20240906,125800,21460665200,63000,63100,63100,63000,277
20240906,125700,21443204200,63100,63100,63100,63000,364
20240906,125600,21420252400,63100,63100,63100,63000,350
20240906,125500,21398177700,63100,63000,63100,63000,1223
20240906,125400,21321117900,63100,63100,63100,63000,408
20240906,125300,21295380400,63000,63000,63100,63000,197
20240906,125200,21282959900,63000,63000,63100,63000,266
20240906,125100,21266184100,63100,63100,63100,63000,206
20240906,125000,21253197800,63100,63100,63100,63000,271
20240906,124900,21236110800,63100,63100,63100,63000,191
20240906,124800,21224059900,63100,63100,63100,63000,318
20240906,124700,21204007800,63100,63100,63100,63000,819
20240906,124600,21152384100,63100,63000,63100,63000,181
20240906,124500,21140971000,63100,63000,63100,63000,308
20240906,124400,21121548300,63100,63000,63100,63000,396
20240906,124300,21096566500,63100,63100,63100,63000,222
20240906,124200,21082567200,63100,63100,63100,63000,336
20240906,124100,21061380400,63100,63100,63100,63000,336
20240906,124000,21040190700,63100,63100,63100,63000,353
20240906,123900,21017923800,63100,63000,63100,63000,283
20240906,123800,21000074200,63100,63000,63100,63000,178
20240906,123700,20988851500,63100,63000,63100,63000,271
20240906,123600,20971767800,63100,63000,63100,63000,502
20240906,123500,20940128900,63100,63100,63100,63000,612
20240906,123400,20901570600,63000,63100,63100,63000,1455
20240906,123300,20809894000,63100,63000,63100,63000,237
20240906,123200,20794950700,63000,63100,63100,63000,240
20240906,123100,20779819100,63100,63000,63100,63000,478
20240906,123000,20749696000,63000,63000,63100,63000,247
20240906,122900,20734115900,63000,63000,63100,63000,654
20240906,122800,20692902900,63100,63100,63100,63000,650
20240906,122700,20651934300,63100,63000,63100,63000,200
20240906,122600,20639327200,63100,63100,63100,63000,299
20240906,122500,20620471400,63100,63100,63100,63000,213
20240906,122400,20607038400,63000,63100,63100,63000,266
20240906,122300,20590266500,63100,63100,63100,63000,162
20240906,122200,20580049500,63100,63100,63100,63000,942
20240906,122100,20520695100,63100,63100,63100,63000,208
20240906,122000,20507570800,63000,63000,63100,63000,449
20240906,121900,20479246300,63100,63100,63100,63000,634
20240906,121800,20439253200,63100,63000,63100,62900,458
20240906,121700,20410394200,63000,63000,63100,63000,1454
20240906,121600,20318783100,63000,63100,63200,63000,468
20240906,121500,20289249800,63100,63100,63200,63000,441
20240906,121400,20261426500,63100,63100,63100,63000,487
20240906,121300,20230702200,63100,63100,63200,63000,867
20240906,121200,20176000100,63100,63100,63200,63000,866
20240906,121100,20121351900,63100,63100,63100,63000,1099
20240906,121000,20052008500,63100,63100,63100,63000,199
20240906,120900,20039462900,63100,63100,63100,63000,341
20240906,120800,20017962700,63100,63000,63100,63000,205
20240906,120700,20005040000,63100,63100,63100,63000,1565
20240906,120600,19906431800,63100,63100,63200,63000,854
20240906,120500,19852551200,63100,63200,63200,63000,243
20240906,120400,19837224500,63100,63100,63200,63000,3285
20240906,120300,19629951900,63100,63100,63100,63000,349
20240906,120200,19607944400,63100,63100,63100,63000,423
20240906,120100,19581278400,63100,63000,63100,62900,5329
20240906,120000,19245495400,63000,63000,63000,62900,329
20240906,115900,19224777700,63000,63000,63000,62900,331
20240906,115800,19203933800,63000,63000,63000,62900,1112
20240906,115700,19133976200,63000,63000,63000,62900,322
20240906,115600,19113707000,63000,63000,63000,62900,302
20240906,115500,19094689700,62900,62900,63000,62900,2175
20240906,115400,18957694100,63000,62900,63000,62900,717
20240906,115300,18912584100,63000,62900,63000,62900,248
20240906,115200,18896967800,62900,63000,63000,62900,603
20240906,115100,18859020900,63000,62800,63000,62700,6393
20240906,115000,18457047000,62700,62800,62800,62700,310
20240906,114900,18437593200,62800,62800,62800,62700,280
20240906,114800,18420017800,62700,62800,62800,62700,283
20240906,114700,18402248200,62700,62800,62800,62700,264
20240906,114600,18385680500,62700,62700,62800,62700,295
20240906,114500,18367171300,62800,62700,62800,62700,165
20240906,114400,18356818300,62800,62700,62800,62700,541
20240906,114300,18322866500,62700,62800,62800,62700,204
20240906,114200,18310062300,62800,62800,62800,62700,310
20240906,114100,18290605000,62800,62800,62800,62700,253
20240906,114000,18274723300,62800,62800,62800,62700,290
20240906,113900,18256526300,62800,62700,62800,62700,426
20240906,113800,18229787900,62800,62800,62800,62700,209
20240906,113700,18216665100,62800,62800,62800,62700,969
20240906,113600,18155819900,62800,62800,62800,62700,355
20240906,113500,18133539400,62800,62800,62800,62700,185
20240906,113400,18121929500,62700,62700,62800,62700,239
20240906,113300,18106936700,62800,62800,62800,62700,421
20240906,113200,18080518400,62800,62800,62800,62700,308
20240906,113100,18061191100,62800,62700,62800,62700,174
20240906,113000,18050272200,62800,62700,62800,62600,1279
20240906,112900,17970077000,62600,62700,62700,62600,195
20240906,112800,17957853100,62700,62800,62800,62600,528
20240906,112700,17924750000,62800,62800,62800,62700,657
20240906,112600,17883542700,62800,62800,62800,62700,925
20240906,112500,17825529700,62700,62800,62800,62700,690
20240906,112400,17782252500,62700,62700,62800,62700,850
20240906,112300,17728945900,62800,62800,62800,62700,421
20240906,112200,17702521900,62800,62600,62900,62600,1139
20240906,112100,17631052200,62700,62700,62800,62500,3436
20240906,112000,17415889100,62800,62800,62900,62700,1666
20240906,111900,17311286100,62800,62800,62900,62800,804
20240906,111800,17260776000,62800,62500,62900,62500,7715
20240906,111700,16776590800,62600,62600,62600,62500,217
20240906,111600,16763014200,62500,62700,62700,62500,774
20240906,111500,16714567900,62700,62600,62700,62600,251
20240906,111400,16698839200,62600,62700,62700,62600,1035
20240906,111300,16634035400,62600,62800,62800,62600,406
20240906,111200,16608569600,62700,62700,62800,62600,2102
20240906,111100,16476773600,62700,62600,62700,62600,3471
20240906,111000,16259447100,62700,62700,62700,62600,277
20240906,110900,16242086800,62700,62700,62700,62600,403
20240906,110800,16216838900,62700,62500,62700,62500,767
20240906,110700,16168828000,62500,62600,62600,62500,1799
20240906,110600,16056223100,62500,62500,62600,62400,783
20240906,110500,16007294900,62500,62600,62600,62400,1124
20240906,110400,15937076900,62500,62400,62500,62300,4799
20240906,110300,15637318000,62400,62200,62400,62200,628
20240906,110200,15598204200,62300,62200,62400,62200,294
20240906,110100,15579895500,62300,62400,62400,62200,267
20240906,110000,15563261000,62400,62300,62400,62300,1163
20240906,105900,15490788600,62300,62300,62400,62300,660
20240906,105800,15449650900,62400,62300,62400,62300,1414
20240906,105700,15361449900,62400,62300,62400,62200,2648
20240906,105600,15196477800,62300,62200,62300,62200,954
20240906,105500,15137125700,62200,62200,62300,62200,1079
20240906,105400,15069981900,62200,62300,62400,62200,1052
20240906,105300,15004471400,62400,62300,62400,62300,446
20240906,105200,14976671200,62300,62300,62400,62300,3753
20240906,105100,14742807900,62400,62300,62400,62300,889
20240906,105000,14687416300,62400,62400,62400,62300,945
20240906,104900,14628473700,62400,62300,62400,62300,757
20240906,104800,14581283900,62400,62300,62400,62300,415
20240906,104700,14555419700,62400,62400,62500,62300,1851
20240906,104600,14439931700,62500,62400,62500,62400,745
20240906,104500,14393419500,62400,62500,62500,62400,1420
20240906,104400,14304800000,62500,62400,62500,62400,582
20240906,104300,14268461800,62500,62500,62500,62400,674
20240906,104200,14226375200,62400,62600,62600,62400,1617
20240906,104100,14125344100,62500,62500,62600,62500,473
20240906,104000,14095767800,62500,62500,62600,62400,1148
20240906,103900,14024038400,62400,62400,62500,62400,280
20240906,103800,14006565300,62400,62400,62500,62300,756
20240906,103700,13959382600,62300,62400,62400,62300,1752
20240906,103600,13850094700,62300,62400,62400,62300,394
20240906,103500,13825532900,62400,62400,62400,62300,560
20240906,103400,13790609600,62300,62500,62600,62300,4095
20240906,103300,13534797300,62600,62600,62600,62500,1499
20240906,103200,13441074000,62600,62500,62700,62400,6392
20240906,103100,13041088800,62500,62300,62500,62300,1018
20240906,103000,12977564600,62300,62500,62500,62300,1924
20240906,102900,12857500200,62500,62500,62500,62400,340
20240906,102800,12836265000,62500,62400,62500,62400,394
20240906,102700,12811662100,62400,62200,62600,62200,5448
20240906,102600,12471659700,62200,62300,62300,62200,329
20240906,102500,12451184000,62200,62300,62300,62200,297
20240906,102400,12432693600,62200,62200,62300,62200,350
20240906,102300,12410911900,62200,62300,62300,62200,436
20240906,102200,12383777700,62300,62200,62300,62100,1992
20240906,102100,12259873200,62200,62200,62200,62000,1194
20240906,102000,12185752000,62200,62200,62200,62100,349
20240906,101900,12164060700,62200,62200,62200,62100,293
20240906,101800,12145843800,62200,62000,62200,61900,4710
20240906,101700,11853782200,61900,61900,62000,61900,793
20240906,101600,11804683200,61900,61900,62000,61900,1311
20240906,101500,11723528200,61900,61900,62000,61900,1800
20240906,101400,11612105500,61900,61900,62000,61900,263
20240906,101300,11595823800,62000,62000,62000,61900,415
20240906,101200,11570101500,61900,61900,62000,61900,942
20240906,101100,11511710800,62000,62000,62000,61900,54
20240906,101000,11508365700,61900,61900,61900,61800,1317
20240906,100900,11426894800,61800,61800,61900,61800,2205
20240906,100800,11290490000,61900,62000,62000,61700,11058
20240906,100700,10607500600,61900,61900,62000,61800,5064
20240906,100600,10294055200,61900,62000,62100,61800,8096
20240906,100500,9792366600,62100,62100,62100,62000,688
20240906,100400,9749676200,62100,62200,62200,62000,4821
20240906,100300,9450250300,62200,62100,62300,62100,2267
20240906,100200,9309279400,62200,62400,62400,62100,6690
20240906,100100,8893153600,62300,62400,62400,62300,440
20240906,100000,8865707900,62300,62400,62400,62300,922
20240906,095900,8808201900,62300,62500,62500,62300,2941
20240906,095800,8624810300,62400,62400,62500,62300,417
20240906,095700,8598789100,62400,62400,62400,62300,1528
20240906,095600,8503468700,62300,62400,62400,62300,173
20240906,095500,8492686000,62400,62500,62500,62300,1041
20240906,095400,8427724200,62500,62400,62600,62400,1413
20240906,095300,8339414100,62400,62500,62500,62400,173
20240906,095200,8328610700,62500,62400,62500,62400,240
20240906,095100,8313630100,62300,62300,62500,62300,2073
20240906,095000,8184290500,62300,62400,62400,62300,523
20240906,094900,8151668400,62400,62400,62400,62200,1581
20240906,094800,8053239300,62400,62500,62500,62200,3116
20240906,094700,7858868000,62600,62400,62600,62400,551
20240906,094600,7824441300,62500,62400,62500,62300,2135
20240906,094500,7691167800,62300,62200,62400,62200,2233
20240906,094400,7552067400,62200,62300,62400,62200,2718
20240906,094300,7382742900,62400,62400,62500,62300,2840
20240906,094200,7205491500,62500,62400,62500,62300,789
20240906,094100,7156270000,62400,62300,62400,62200,3565
20240906,094000,6934034900,62400,62500,62600,62200,6424
20240906,093900,6533382300,62500,62500,62600,62400,6489
20240906,093800,6127873200,62500,62500,62600,62400,6195
20240906,093700,5740748600,62500,62400,62500,62400,2229
20240906,093600,5601548000,62400,62600,62700,62400,3710
20240906,093500,5369658800,62700,62600,62700,62600,385
20240906,093400,5345549400,62700,62700,62700,62600,725
20240906,093300,5300149400,62700,62800,62800,62600,2934
20240906,093200,5116255800,62900,62900,62900,62800,1758
20240906,093100,5005824400,62900,62900,62900,62800,440
20240906,093000,4978171700,62900,62700,62900,62700,1860
20240906,092900,4861400700,62700,62800,62900,62700,2815
20240906,092800,4684671400,62800,62900,62900,62800,1201
20240906,092700,4609239900,62800,62900,63000,62800,1905
20240906,092600,4489453700,62900,63000,63000,62900,436
20240906,092500,4462009800,63000,62800,63000,62800,4258
20240906,092400,4193938600,62800,62700,62800,62700,444
20240906,092300,4166067700,62700,62800,62800,62700,1042
20240906,092200,4100719000,62800,62900,62900,62700,1874
20240906,092100,3982950100,62900,62800,62900,62600,4471
20240906,092000,3702332400,62800,63000,63000,62800,4099
20240906,091900,3444397400,63000,63000,63100,62900,1124
20240906,091800,3373591800,63000,63000,63000,62900,908
20240906,091700,3316406800,63000,63100,63100,62900,1181
20240906,091600,3242021100,63100,63000,63100,62900,1383
20240906,091500,3154893300,63000,63000,63100,62900,1842
20240906,091400,3038901500,63000,63000,63100,62900,2067
20240906,091300,2908690000,62900,62700,63000,62700,2166
20240906,091200,2772583000,62700,62800,62800,62700,37
20240906,091100,2770261300,62800,62900,62900,62700,1918
20240906,091000,2649733900,62800,62800,63000,62700,4680
20240906,090900,2355388700,62800,62800,62900,62700,3594
20240906,090800,2129548200,62800,62600,62800,62600,1595
20240906,090700,2029530100,62600,62600,62600,62500,3128
20240906,090600,1833772800,62600,62700,62800,62500,4789
20240906,090500,1533481300,62800,62600,62800,62500,2461
20240906,090400,1379249200,62600,62600,62600,62500,331
20240906,090300,1358537500,62500,62500,62600,62400,938
20240906,090200,1299937100,62500,62600,62600,62400,1519
20240906,090100,1205026600,62600,62700,62700,62400,5509
20240906,090000,860444400,62600,63000,63100,62500,13393