KissMeData/086790/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195400,43116256100,61500,61500,61500,61500,82744
20240910,195300,43116256100,61500,61500,61500,61500,0
20240910,195200,43116256100,61500,61500,61500,61500,0
20240910,195100,43116256100,61500,61500,61500,61500,0
20240910,195000,43116256100,61500,61500,61500,61500,0
20240910,194900,43116256100,61500,61500,61500,61500,0
20240910,194800,43116256100,61500,61500,61500,61500,0
20240910,194700,43116256100,61500,61500,61500,61500,0
20240910,194600,43116256100,61500,61500,61500,61500,0
20240910,194500,43116256100,61500,61500,61500,61500,0
20240910,194400,43116256100,61500,61500,61500,61500,0
20240910,194300,43116256100,61500,61500,61500,61500,0
20240910,194200,43116256100,61500,61500,61500,61500,0
20240910,194100,43116256100,61500,61500,61500,61500,0
20240910,194000,43116256100,61500,61500,61500,61500,0
20240910,193900,43116256100,61500,61500,61500,61500,0
20240910,193800,43116256100,61500,61500,61500,61500,0
20240910,193700,43116256100,61500,61500,61500,61500,0
20240910,193600,43116256100,61500,61500,61500,61500,0
20240910,193500,43116256100,61500,61500,61500,61500,0
20240910,193400,43116256100,61500,61500,61500,61500,0
20240910,193300,43116256100,61500,61500,61500,61500,0
20240910,193200,43116256100,61500,61500,61500,61500,0
20240910,193100,43116256100,61500,61500,61500,61500,0
20240910,193000,43116256100,61500,61500,61500,61500,0
20240910,192900,43116256100,61500,61500,61500,61500,0
20240910,192800,43116256100,61500,61500,61500,61500,0
20240910,192700,43116256100,61500,61500,61500,61500,0
20240910,192600,43116256100,61500,61500,61500,61500,0
20240910,192500,43116256100,61500,61500,61500,61500,0
20240910,192400,43116256100,61500,61500,61500,61500,82744
20240910,192300,43116256100,61500,61500,61500,61500,0
20240910,192200,43116256100,61500,61500,61500,61500,0
20240910,192100,43116256100,61500,61500,61500,61500,0
20240910,192000,43116256100,61500,61500,61500,61500,0
20240910,191900,43116256100,61500,61500,61500,61500,0
20240910,191800,43116256100,61500,61500,61500,61500,0
20240910,191700,43116256100,61500,61500,61500,61500,0
20240910,191600,43116256100,61500,61500,61500,61500,0
20240910,191500,43116256100,61500,61500,61500,61500,0
20240910,191400,43116256100,61500,61500,61500,61500,0
20240910,191300,43116256100,61500,61500,61500,61500,0
20240910,191200,43116256100,61500,61500,61500,61500,0
20240910,191100,43116256100,61500,61500,61500,61500,0
20240910,191000,43116256100,61500,61500,61500,61500,0
20240910,190900,43116256100,61500,61500,61500,61500,0
20240910,190800,43116256100,61500,61500,61500,61500,0
20240910,190700,43116256100,61500,61500,61500,61500,0
20240910,190600,43116256100,61500,61500,61500,61500,0
20240910,190500,43116256100,61500,61500,61500,61500,0
20240910,190400,43116256100,61500,61500,61500,61500,0
20240910,190300,43116256100,61500,61500,61500,61500,0
20240910,190200,43116256100,61500,61500,61500,61500,0
20240910,190100,43116256100,61500,61500,61500,61500,0
20240910,190000,43116256100,61500,61500,61500,61500,0
20240910,185900,43116256100,61500,61500,61500,61500,0
20240910,185800,43116256100,61500,61500,61500,61500,0
20240910,185700,43116256100,61500,61500,61500,61500,0
20240910,185600,43116256100,61500,61500,61500,61500,0
20240910,185500,43116256100,61500,61500,61500,61500,0
20240910,185400,43116256100,61500,61500,61500,61500,82744
20240910,185300,43116256100,61500,61500,61500,61500,0
20240910,185200,43116256100,61500,61500,61500,61500,0
20240910,185100,43116256100,61500,61500,61500,61500,0
20240910,185000,43116256100,61500,61500,61500,61500,0
20240910,184900,43116256100,61500,61500,61500,61500,0
20240910,184800,43116256100,61500,61500,61500,61500,0
20240910,184700,43116256100,61500,61500,61500,61500,0
20240910,184600,43116256100,61500,61500,61500,61500,0
20240910,184500,43116256100,61500,61500,61500,61500,0
20240910,184400,43116256100,61500,61500,61500,61500,0
20240910,184300,43116256100,61500,61500,61500,61500,0
20240910,184200,43116256100,61500,61500,61500,61500,0
20240910,184100,43116256100,61500,61500,61500,61500,0
20240910,184000,43116256100,61500,61500,61500,61500,0
20240910,183900,43116256100,61500,61500,61500,61500,0
20240910,183800,43116256100,61500,61500,61500,61500,0
20240910,183700,43116256100,61500,61500,61500,61500,0
20240910,183600,43116256100,61500,61500,61500,61500,0
20240910,183500,43116256100,61500,61500,61500,61500,0
20240910,183400,43116256100,61500,61500,61500,61500,0
20240910,183300,43116256100,61500,61500,61500,61500,0
20240910,183200,43116256100,61500,61500,61500,61500,0
20240910,183100,43116256100,61500,61500,61500,61500,0
20240910,183000,43116256100,61500,61500,61500,61500,0
20240910,182900,43116256100,61500,61500,61500,61500,0
20240910,182800,43116256100,61500,61500,61500,61500,0
20240910,182700,43116256100,61500,61500,61500,61500,0
20240910,182600,43116256100,61500,61500,61500,61500,0
20240910,182500,43116256100,61500,61500,61500,61500,0
20240910,182400,43116256100,61500,61500,61500,61500,82744
20240910,182300,43116256100,61500,61500,61500,61500,0
20240910,182200,43116256100,61500,61500,61500,61500,0
20240910,182100,43116256100,61500,61500,61500,61500,0
20240910,182000,43116256100,61500,61500,61500,61500,0
20240910,181900,43116256100,61500,61500,61500,61500,0
20240910,181800,43116256100,61500,61500,61500,61500,0
20240910,181700,43116256100,61500,61500,61500,61500,0
20240910,181600,43116256100,61500,61500,61500,61500,0
20240910,181500,43116256100,61500,61500,61500,61500,0
20240910,181400,43116256100,61500,61500,61500,61500,0
20240910,181300,43116256100,61500,61500,61500,61500,0
20240910,181200,43116256100,61500,61500,61500,61500,0
20240910,181100,43116256100,61500,61500,61500,61500,0
20240910,181000,43116256100,61500,61500,61500,61500,0
20240910,180900,43116256100,61500,61500,61500,61500,0
20240910,180800,43116256100,61500,61500,61500,61500,0
20240910,180700,43116256100,61500,61500,61500,61500,0
20240910,180600,43116256100,61500,61500,61500,61500,0
20240910,180500,43116256100,61500,61500,61500,61500,0
20240910,180400,43116256100,61500,61500,61500,61500,0
20240910,180300,43116256100,61500,61500,61500,61500,0
20240910,180200,43116256100,61500,61500,61500,61500,0
20240910,180100,43116256100,61500,61500,61500,61500,0
20240910,180000,43116256100,61500,61500,61500,61500,0
20240910,175900,43116256100,61500,61500,61500,61500,0
20240910,175800,43116256100,61500,61500,61500,61500,0
20240910,175700,43116256100,61500,61500,61500,61500,0
20240910,175600,43116256100,61500,61500,61500,61500,0
20240910,175500,43116256100,61500,61500,61500,61500,0
20240910,175400,43116256100,61500,61500,61500,61500,82744
20240910,175300,43116256100,61500,61500,61500,61500,0
20240910,175200,43116256100,61500,61500,61500,61500,0
20240910,175100,43116256100,61500,61500,61500,61500,0
20240910,175000,43116256100,61500,61500,61500,61500,0
20240910,174900,43116256100,61500,61500,61500,61500,0
20240910,174800,43116256100,61500,61500,61500,61500,0
20240910,174700,43116256100,61500,61500,61500,61500,0
20240910,174600,43116256100,61500,61500,61500,61500,0
20240910,174500,43116256100,61500,61500,61500,61500,0
20240910,174400,43116256100,61500,61500,61500,61500,0
20240910,174300,43116256100,61500,61500,61500,61500,0
20240910,174200,43116256100,61500,61500,61500,61500,0
20240910,174100,43116256100,61500,61500,61500,61500,0
20240910,174000,43116256100,61500,61500,61500,61500,0
20240910,173900,43116256100,61500,61500,61500,61500,0
20240910,173800,43116256100,61500,61500,61500,61500,0
20240910,173700,43116256100,61500,61500,61500,61500,0
20240910,173600,43116256100,61500,61500,61500,61500,0
20240910,173500,43116256100,61500,61500,61500,61500,0
20240910,173400,43116256100,61500,61500,61500,61500,0
20240910,173300,43116256100,61500,61500,61500,61500,0
20240910,173200,43116256100,61500,61500,61500,61500,0
20240910,173100,43116256100,61500,61500,61500,61500,0
20240910,173000,43116256100,61500,61500,61500,61500,0
20240910,172900,43116256100,61500,61500,61500,61500,0
20240910,172800,43116256100,61500,61500,61500,61500,0
20240910,172700,43116256100,61500,61500,61500,61500,0
20240910,172600,43116256100,61500,61500,61500,61500,0
20240910,172500,43116256100,61500,61500,61500,61500,0
20240910,172400,43116256100,61500,61500,61500,61500,82744
20240910,172300,43116256100,61500,61500,61500,61500,0
20240910,172200,43116256100,61500,61500,61500,61500,0
20240910,172100,43116256100,61500,61500,61500,61500,0
20240910,172000,43116256100,61500,61500,61500,61500,0
20240910,171900,43116256100,61500,61500,61500,61500,0
20240910,171800,43116256100,61500,61500,61500,61500,0
20240910,171700,43116256100,61500,61500,61500,61500,0
20240910,171600,43116256100,61500,61500,61500,61500,0
20240910,171500,43116256100,61500,61500,61500,61500,0
20240910,171400,43116256100,61500,61500,61500,61500,0
20240910,171300,43116256100,61500,61500,61500,61500,0
20240910,171200,43116256100,61500,61500,61500,61500,0
20240910,171100,43116256100,61500,61500,61500,61500,0
20240910,171000,43116256100,61500,61500,61500,61500,0
20240910,170900,43116256100,61500,61500,61500,61500,0
20240910,170800,43116256100,61500,61500,61500,61500,0
20240910,170700,43116256100,61500,61500,61500,61500,0
20240910,170600,43116256100,61500,61500,61500,61500,0
20240910,170500,43116256100,61500,61500,61500,61500,0
20240910,170400,43116256100,61500,61500,61500,61500,0
20240910,170300,43116256100,61500,61500,61500,61500,0
20240910,170200,43116256100,61500,61500,61500,61500,0
20240910,170100,43116256100,61500,61500,61500,61500,0
20240910,170000,43116256100,61500,61500,61500,61500,0
20240910,165900,43116256100,61500,61500,61500,61500,0
20240910,165800,43116256100,61500,61500,61500,61500,0
20240910,165700,43116256100,61500,61500,61500,61500,0
20240910,165600,43116256100,61500,61500,61500,61500,0
20240910,165500,43116256100,61500,61500,61500,61500,0
20240910,165400,43116256100,61500,61500,61500,61500,82744
20240910,165300,43116256100,61500,61500,61500,61500,0
20240910,165200,43116256100,61500,61500,61500,61500,0
20240910,165100,43116256100,61500,61500,61500,61500,0
20240910,165000,43116256100,61500,61500,61500,61500,0
20240910,164900,43116256100,61500,61500,61500,61500,0
20240910,164800,43116256100,61500,61500,61500,61500,0
20240910,164700,43116256100,61500,61500,61500,61500,0
20240910,164600,43116256100,61500,61500,61500,61500,0
20240910,164500,43116256100,61500,61500,61500,61500,0
20240910,164400,43116256100,61500,61500,61500,61500,0
20240910,164300,43116256100,61500,61500,61500,61500,0
20240910,164200,43116256100,61500,61500,61500,61500,0
20240910,164100,43116256100,61500,61500,61500,61500,0
20240910,164000,43116256100,61500,61500,61500,61500,0
20240910,163900,43116256100,61500,61500,61500,61500,0
20240910,163800,43116256100,61500,61500,61500,61500,0
20240910,163700,43116256100,61500,61500,61500,61500,0
20240910,163600,43116256100,61500,61500,61500,61500,0
20240910,163500,43116256100,61500,61500,61500,61500,0
20240910,163400,43116256100,61500,61500,61500,61500,0
20240910,163300,43116256100,61500,61500,61500,61500,0
20240910,163200,43116256100,61500,61500,61500,61500,0
20240910,163100,43116256100,61500,61500,61500,61500,0
20240910,163000,43116256100,61500,61500,61500,61500,0
20240910,162900,43116256100,61500,61500,61500,61500,0
20240910,162800,43116256100,61500,61500,61500,61500,0
20240910,162700,43116256100,61500,61500,61500,61500,0
20240910,162600,43116256100,61500,61500,61500,61500,0
20240910,162500,43116256100,61500,61500,61500,61500,0
20240910,162400,43116256100,61500,61500,61500,61500,82744
20240910,162300,43116256100,61500,61500,61500,61500,0
20240910,162200,43116256100,61500,61500,61500,61500,0
20240910,162100,43116256100,61500,61500,61500,61500,0
20240910,162000,43116256100,61500,61500,61500,61500,0
20240910,161900,43116256100,61500,61500,61500,61500,0
20240910,161800,43116256100,61500,61500,61500,61500,0
20240910,161700,43116256100,61500,61500,61500,61500,0
20240910,161600,43116256100,61500,61500,61500,61500,0
20240910,161500,43116256100,61500,61500,61500,61500,0
20240910,161400,43116256100,61500,61500,61500,61500,0
20240910,161300,43116256100,61500,61500,61500,61500,0
20240910,161200,43116256100,61500,61500,61500,61500,0
20240910,161100,43116256100,61500,61500,61500,61500,0
20240910,161000,43116256100,61500,61500,61500,61500,0
20240910,160900,43116256100,61500,61500,61500,61500,0
20240910,160800,43116256100,61500,61500,61500,61500,0
20240910,160700,43116256100,61500,61500,61500,61500,0
20240910,160600,43116256100,61500,61500,61500,61500,0
20240910,160500,43116256100,61500,61500,61500,61500,0
20240910,160400,43116256100,61500,61500,61500,61500,0
20240910,160300,43116256100,61500,61500,61500,61500,0
20240910,160200,43116256100,61500,61500,61500,61500,0
20240910,160100,43116256100,61500,61500,61500,61500,0
20240910,160000,43116256100,61500,61500,61500,61500,0
20240910,155900,43116256100,61500,61500,61500,61500,0
20240910,155800,43116256100,61500,61500,61500,61500,0
20240910,155700,43116256100,61500,61500,61500,61500,0
20240910,155600,43116256100,61500,61500,61500,61500,0
20240910,155500,43116256100,61500,61500,61500,61500,0
20240910,155400,43116256100,61500,61500,61500,61500,82744
20240910,155300,43116256100,61500,61500,61500,61500,0
20240910,155200,43116256100,61500,61500,61500,61500,0
20240910,155100,43116256100,61500,61500,61500,61500,0
20240910,155000,43116256100,61500,61500,61500,61500,0
20240910,154900,43116256100,61500,61500,61500,61500,0
20240910,154800,43116256100,61500,61500,61500,61500,0
20240910,154700,43116256100,61500,61500,61500,61500,0
20240910,154600,43116256100,61500,61500,61500,61500,0
20240910,154500,43116256100,61500,61500,61500,61500,0
20240910,154400,43116256100,61500,61500,61500,61500,0
20240910,154300,43116256100,61500,61500,61500,61500,0
20240910,154200,43116256100,61500,61500,61500,61500,0
20240910,154100,43116256100,61500,61500,61500,61500,0
20240910,154000,43116256100,61500,61500,61500,61500,0
20240910,153900,43116256100,61500,61500,61500,61500,0
20240910,153800,43116256100,61500,61500,61500,61500,0
20240910,153700,43116256100,61500,61500,61500,61500,0
20240910,153600,43116256100,61500,61500,61500,61500,0
20240910,153500,43116256100,61500,61500,61500,61500,0
20240910,153400,43116256100,61500,61500,61500,61500,0
20240910,153300,43116256100,61500,61500,61500,61500,0
20240910,153200,43116256100,61500,61500,61500,61500,0
20240910,153100,43116256100,61500,61500,61500,61500,0
20240910,153000,43116256100,61500,61500,61500,61500,82744
20240910,152900,38027500100,61500,61500,61500,61500,0
20240910,152800,38027500100,61500,61500,61500,61500,0
20240910,152700,38027500100,61500,61500,61500,61500,0
20240910,152600,38027500100,61500,61500,61500,61500,0
20240910,152500,38027500100,61500,61500,61500,61500,0
20240910,152400,38027500100,61500,61500,61500,61500,0
20240910,152300,38027500100,61500,61500,61500,61500,0
20240910,152200,38027500100,61500,61500,61500,61500,0
20240910,152100,38027500100,61500,61500,61500,61500,0
20240910,152000,38027500100,61500,61500,61500,61500,0
20240910,151900,38027500100,61500,61400,61500,61400,2150
20240910,151800,37895318800,61400,61400,61500,61400,469
20240910,151700,37866487800,61500,61500,61500,61400,618
20240910,151600,37828491900,61400,61500,61500,61400,2535
20240910,151500,37672594800,61400,61400,61500,61400,652
20240910,151400,37632511200,61400,61500,61500,61400,2503
20240910,151300,37478621500,61500,61500,61500,61400,432
20240910,151200,37452057900,61500,61500,61500,61400,4264
20240910,151100,37189875200,61400,61500,61500,61400,1347
20240910,151000,37107104400,61500,61400,61500,61400,1480
20240910,150900,37016182300,61400,61400,61500,61400,635
20240910,150800,36977176400,61400,61500,61500,61400,4339
20240910,150700,36710375100,61400,61400,61500,61400,933
20240910,150600,36653077300,61400,61400,61500,61400,1763
20240910,150500,36544785400,61500,61500,61500,61400,1055
20240910,150400,36479979800,61400,61500,61500,61400,1335
20240910,150300,36397977100,61400,61500,61500,61400,1354
20240910,150200,36314825100,61500,61500,61500,61400,1763
20240910,150100,36206497500,61500,61500,61500,61400,1078
20240910,150000,36140281400,61400,61500,61500,61400,3197
20240910,145900,35943788800,61500,61500,61600,61500,1639
20240910,145800,35842938100,61500,61600,61600,61500,1469
20240910,145700,35752573900,61500,61500,61600,61500,735
20240910,145600,35707339600,61500,61500,61600,61400,3293
20240910,145500,35504811100,61500,61700,61700,61400,4538
20240910,145400,35225469400,61700,61600,61700,61600,1271
20240910,145300,35147150300,61600,61600,61700,61600,1503
20240910,145200,35054523700,61600,61600,61700,61600,700
20240910,145100,35011391200,61600,61500,61700,61400,4139
20240910,145000,34756672700,61500,61600,61600,61400,5043
20240910,144900,34446546400,61500,61600,61600,61500,1843
20240910,144800,34333157600,61500,61600,61600,61500,1210
20240910,144700,34258710500,61500,61500,61600,61500,1167
20240910,144600,34186865700,61500,61600,61600,61500,869
20240910,144500,34133401500,61600,61600,61600,61500,2633
20240910,144400,33971274300,61600,61600,61600,61500,449
20240910,144300,33943634000,61600,61600,61600,61500,1178
20240910,144200,33871078100,61600,61600,61600,61500,833
20240910,144100,33819811700,61500,61600,61600,61500,1496
20240910,144000,33727684300,61600,61500,61600,61500,283
20240910,143900,33710257700,61500,61500,61700,61500,5554
20240910,143800,33367996300,61500,61600,61600,61500,825
20240910,143700,33317243200,61500,61800,61800,61500,13104
20240910,143600,32509007100,61700,61800,61800,61700,1355
20240910,143500,32425367700,61700,61700,61800,61700,1576
20240910,143400,32328076300,61700,61800,61800,61700,1129
20240910,143300,32258376300,61700,61700,61800,61700,1437
20240910,143200,32169664700,61700,61800,61800,61700,1222
20240910,143100,32094214800,61800,61800,61800,61700,1260
20240910,143000,32016390900,61700,61800,61800,61700,1403
20240910,142900,31929755400,61800,61800,61800,61700,1442
20240910,142800,31840698900,61700,61800,61800,61700,1145
20240910,142700,31769981800,61700,61800,61800,61700,881
20240910,142600,31715559900,61700,61700,61800,61700,1131
20240910,142500,31645750000,61700,61800,61800,61700,2331
20240910,142400,31501867000,61700,61700,61800,61700,1184
20240910,142300,31428786500,61700,61800,61800,61700,1996
20240910,142200,31305586100,61800,61800,61800,61700,955
20240910,142100,31246635500,61700,61900,61900,61700,11253
20240910,142000,30551189300,61800,61800,61900,61800,1186
20240910,141900,30477851300,61800,61900,61900,61800,1145
20240910,141800,30407017100,61900,61800,61900,61800,285
20240910,141700,30389390600,61800,61800,61900,61700,8628
20240910,141600,29856043100,61800,61800,61800,61700,642
20240910,141500,29816382400,61800,61800,61800,61700,1496
20240910,141400,29723962200,61800,61800,61800,61700,1781
20240910,141300,29613913900,61700,61800,61800,61700,748
20240910,141200,29567720200,61700,61800,61800,61700,1277
20240910,141100,29488861200,61700,61800,61800,61700,979
20240910,141000,29428400900,61700,61700,61800,61700,2094
20240910,140900,29299021300,61700,61800,61800,61700,1111
20240910,140800,29230369000,61700,61800,61800,61700,3404
20240910,140700,29020035700,61700,61800,61800,61700,1004
20240910,140600,28958035700,61800,61800,61800,61700,1132
20240910,140500,28888122900,61800,61800,61800,61700,917
20240910,140400,28831494900,61700,61700,61800,61700,1195
20240910,140300,28757707000,61700,61700,61800,61700,811
20240910,140200,28707655900,61700,61800,61800,61700,1194
20240910,140100,28633924100,61800,61800,61800,61700,660
20240910,140000,28593185900,61700,61800,61800,61700,1395
20240910,135900,28507035700,61800,61800,61800,61700,707
20240910,135800,28463388300,61700,61800,61800,61700,3651
20240910,135700,28238073500,61700,61800,61800,61700,618
20240910,135600,28199926000,61700,61700,61800,61700,951
20240910,135500,28141203200,61700,61700,61800,61700,740
20240910,135400,28095521700,61700,61800,61800,61700,812
20240910,135300,28045366000,61800,61800,61800,61700,419
20240910,135200,28019485300,61700,61800,61800,61700,944
20240910,135100,27961166400,61800,61800,61800,61700,989
20240910,135000,27900085300,61700,61800,61800,61700,889
20240910,134900,27845180400,61700,61800,61800,61700,434
20240910,134800,27818384200,61700,61700,61800,61700,951
20240910,134700,27759647100,61800,61700,61800,61700,314
20240910,134600,27740261300,61700,61700,61800,61700,462
20240910,134500,27711713700,61700,61800,61900,61700,1763
20240910,134400,27602742700,61800,61800,61800,61700,856
20240910,134300,27549846800,61800,61800,61800,61700,813
20240910,134200,27499608000,61800,61800,61800,61700,1285
20240910,134100,27420198500,61700,61800,61800,61700,552
20240910,134000,27386090200,61800,61600,62000,61600,16345
20240910,133900,26376321400,61600,61700,61700,61600,1171
20240910,133800,26304178700,61600,61600,61700,61600,584
20240910,133700,26268199800,61600,61700,61700,61600,806
20240910,133600,26218531700,61700,61600,61700,61600,336
20240910,133500,26197824700,61600,61600,61700,61600,217
20240910,133400,26184445300,61600,61600,61700,61500,2735
20240910,133300,26015973400,61600,61600,61600,61500,869
20240910,133200,25962456200,61500,61500,61600,61500,255
20240910,133100,25946769500,61600,61500,61600,61400,1144
20240910,133000,25876407400,61600,61500,61600,61400,4298
20240910,132900,25612106700,61500,61600,61600,61500,1164
20240910,132800,25540508400,61600,61600,61600,61500,676
20240910,132700,25498920800,61500,61500,61600,61500,700
20240910,132600,25455865800,61600,61500,61600,61500,558
20240910,132500,25421536400,61500,61500,61600,61500,709
20240910,132400,25377918500,61500,61500,61600,61500,1096
20240910,132300,25310502300,61500,61600,61600,61500,568
20240910,132200,25275555000,61600,61500,61600,61500,516
20240910,132100,25243806800,61500,61500,61600,61500,437
20240910,132000,25216927300,61600,61500,61600,61500,589
20240910,131900,25180690100,61500,61600,61600,61500,755
20240910,131800,25134244400,61500,61500,61600,61500,544
20240910,131700,25100772100,61500,61500,61600,61500,592
20240910,131600,25064350800,61600,61600,61600,61500,430
20240910,131500,25037893400,61600,61500,61600,61500,478
20240910,131400,25008492800,61500,61600,61700,61500,969
20240910,131300,24948854000,61600,61700,61700,61600,569
20240910,131200,24913791400,61700,61600,61700,61600,872
20240910,131100,24860050800,61700,61600,61700,61600,731
20240910,131000,24815007400,61600,61700,61700,61600,857
20240910,130900,24762204800,61700,61700,61800,61600,1752
20240910,130800,24654122000,61800,61700,61800,61700,578
20240910,130700,24618439400,61800,61700,61800,61700,245
20240910,130600,24603308100,61800,61600,61800,61600,2673
20240910,130500,24438389200,61700,61700,61700,61600,736
20240910,130400,24392996900,61600,61600,61700,61600,1289
20240910,130300,24313590800,61600,61500,61600,61500,5864
20240910,130200,23952757500,61400,61500,61500,61400,179
20240910,130100,23941754800,61500,61400,61500,61400,254
20240910,130000,23926143000,61400,61400,61500,61400,1328
20240910,125900,23844489800,61400,61400,61500,61400,922
20240910,125800,23787861400,61400,61500,61500,61400,484
20240910,125700,23758140400,61400,61500,61500,61400,684
20240910,125600,23716116800,61500,61500,61500,61400,421
20240910,125500,23690253800,61400,61400,61500,61400,392
20240910,125400,23666177500,61400,61400,61500,61400,454
20240910,125300,23638290300,61400,61500,61500,61400,398
20240910,125200,23613842500,61400,61500,61500,61400,433
20240910,125100,23587241500,61500,61500,61500,61400,334
20240910,125000,23566725400,61400,61400,61500,61400,402
20240910,124900,23542039000,61400,61400,61500,61400,373
20240910,124800,23519135400,61400,61400,61500,61400,429
20240910,124700,23492783600,61400,61600,61600,61400,5018
20240910,124600,23184199600,61500,61500,61600,61500,379
20240910,124500,23160883000,61600,61500,61600,61500,989
20240910,124400,23100047900,61500,61600,61600,61500,598
20240910,124300,23063261100,61600,61600,61600,61500,175
20240910,124200,23052489400,61500,61600,61600,61500,916
20240910,124100,22996072200,61500,61500,61600,61500,318
20240910,124000,22976507200,61500,61500,61600,61500,372
20240910,123900,22953621200,61500,61600,61600,61500,317
20240910,123800,22934117900,61500,61600,61600,61500,320
20240910,123700,22914429100,61600,61700,61700,61500,4103
20240910,123600,22661862400,61700,61700,61800,61700,393
20240910,123500,22637608800,61700,61700,61800,61700,247
20240910,123400,22622368700,61700,61800,61800,61700,1129
20240910,123300,22552628000,61700,61700,61800,61700,424
20240910,123200,22526463800,61700,61800,61800,61700,465
20240910,123100,22497750200,61800,61700,61800,61700,309
20240910,123000,22478674200,61700,61800,61800,61700,506
20240910,122900,22447450500,61800,61700,61800,61700,51
20240910,122800,22444303400,61800,61600,61800,61600,3987
20240910,122700,22198313900,61700,61600,61700,61600,565
20240910,122600,22163487300,61600,61700,61700,61600,855
20240910,122500,22110787700,61700,61600,61700,61600,708
20240910,122400,22067163200,61700,61700,61700,61600,265
20240910,122300,22050829300,61700,61600,61700,61600,167
20240910,122200,22040531900,61600,61500,61700,61500,1866
20240910,122100,21925584900,61500,61700,61700,61500,517
20240910,122000,21893782100,61500,61700,61700,61500,949
20240910,121900,21835319000,61700,61700,61700,61600,422
20240910,121800,21809313500,61700,61700,61700,61600,456
20240910,121700,21781220500,61700,61700,61700,61600,118
20240910,121600,21773943300,61600,61700,61700,61600,261
20240910,121500,21757845900,61700,61600,61700,61500,3770
20240910,121400,21525515700,61600,61500,61600,61500,3605
20240910,121300,21303797100,61600,61600,61600,61500,280
20240910,121200,21286574500,61600,61600,61600,61500,267
20240910,121100,21270147000,61600,61500,61600,61500,739
20240910,121000,21224642600,61500,61500,61600,61500,252
20240910,120900,21209144200,61500,61500,61600,61500,419
20240910,120800,21183370400,61500,61500,61600,61500,333
20240910,120700,21162882800,61500,61600,61600,61500,265
20240910,120600,21146585100,61600,61500,61600,61500,395
20240910,120500,21122285500,61600,61500,61600,61500,878
20240910,120400,21068280700,61500,61500,61600,61500,288
20240910,120300,21050568300,61500,61600,61600,61500,429
20240910,120200,21024174800,61500,61500,61600,61500,449
20240910,120100,20996556500,61500,61500,61600,61500,279
20240910,120000,20979397800,61500,61500,61600,61500,204
20240910,115900,20966838300,61600,61500,61600,61500,171
20240910,115800,20956312200,61600,61500,61600,61500,3482
20240910,115700,20742130000,61500,61500,61500,61400,2042
20240910,115600,20616563300,61400,61500,61500,61400,582
20240910,115500,20580814200,61500,61400,61500,61400,459
20240910,115400,20552615000,61400,61400,61500,61400,452
20240910,115300,20524852400,61400,61400,61500,61400,423
20240910,115200,20498877700,61400,61400,61500,61400,479
20240910,115100,20469461700,61500,61400,61500,61400,1203
20240910,115000,20395589400,61500,61500,61600,61400,2403
20240910,114900,20247823000,61600,61600,61600,61500,280
20240910,114800,20230589700,61500,61600,61600,61500,403
20240910,114700,20205789400,61500,61500,61600,61500,511
20240910,114600,20174354800,61600,61600,61600,61500,459
20240910,114500,20146106900,61600,61600,61600,61500,384
20240910,114400,20122474900,61600,61600,61600,61500,323
20240910,114300,20102600100,61500,61600,61600,61500,521
20240910,114200,20070546300,61500,61600,61600,61500,97
20240910,114100,20064578600,61500,61500,61600,61500,180
20240910,114000,20053503200,61600,61500,61600,61400,3873
20240910,113900,19815317100,61500,61500,61500,61400,297
20240910,113800,19797076100,61500,61500,61500,61400,248
20240910,113700,19781837900,61400,61500,61500,61400,422
20240910,113600,19755888100,61400,61400,61500,61400,147
20240910,113500,19746855100,61500,61400,61500,61400,372
20240910,113400,19723977900,61400,61400,61400,61300,3756
20240910,113300,19493381800,61400,61400,61400,61300,776
20240910,113200,19445784200,61300,61300,61400,61300,541
20240910,113100,19412601300,61300,61400,61400,61300,459
20240910,113000,19384450000,61400,61300,61400,61300,311
20240910,112900,19365373500,61300,61300,61400,61300,439
20240910,112800,19338445000,61300,61400,61400,61300,316
20240910,112700,19319062800,61300,61300,61400,61300,445
20240910,112600,19291775300,61400,61400,61400,61300,313
20240910,112500,19272585000,61400,61300,61400,61300,346
20240910,112400,19251363900,61300,61300,61500,61200,4126
20240910,112300,18998034900,61200,61400,61400,61200,612
20240910,112200,18960512100,61400,61300,61400,61300,484
20240910,112100,18930839900,61300,61400,61400,61300,310
20240910,112000,18911827500,61300,61400,61400,61300,124
20240910,111900,18904219100,61400,61400,61400,61300,240
20240910,111800,18889490800,61300,61300,61300,61200,2731
20240910,111700,18722093900,61200,61200,61300,61200,389
20240910,111600,18698281400,61200,61200,61300,61200,1043
20240910,111500,18634375800,61200,61200,61300,61100,3156
20240910,111400,18441206900,61200,61200,61300,61200,919
20240910,111300,18384948400,61300,61200,61300,61200,959
20240910,111200,18326244100,61200,61200,61300,61200,593
20240910,111100,18289946000,61300,61300,61300,61200,3651
20240910,111000,18066336300,61200,61300,61300,61200,548
20240910,110900,18032789700,61300,61300,61300,61200,380
20240910,110800,18009525100,61300,61200,61300,61200,500
20240910,110700,17978908400,61300,61200,61300,61200,171
20240910,110600,17968429300,61300,61300,61300,61200,384
20240910,110500,17944896500,61300,61300,61300,61200,503
20240910,110400,17914064100,61300,61300,61300,61200,2766
20240910,110300,17744524900,61300,61400,61500,61300,2038
20240910,110200,17619505700,61400,61400,61500,61400,526
20240910,110100,17587205500,61400,61400,61500,61400,522
20240910,110000,17555151400,61400,61500,61500,61400,346
20240910,105900,17533879500,61400,61400,61500,61400,217
20240910,105800,17520551800,61400,61500,61500,61400,601
20240910,105700,17483593500,61500,61400,61500,61300,4003
20240910,105600,17237787600,61400,61300,61400,61300,429
20240910,105500,17211485800,61300,61400,61400,61300,568
20240910,105400,17176630800,61300,61400,61400,61300,184
20240910,105300,17165345700,61400,61200,61400,61200,1586
20240910,105200,17068091500,61200,61300,61300,61100,2002
20240910,105100,16945565100,61200,61400,61400,61200,1778
20240910,105000,16836631400,61400,61300,61400,61300,1125
20240910,104900,16767665400,61300,61300,61400,61300,737
20240910,104800,16722485400,61400,61400,61400,61300,545
20240910,104700,16689051600,61400,61400,61500,61300,145
20240910,104600,16680150000,61400,61300,61400,61300,2464
20240910,104500,16528903700,61300,61400,61400,61300,932
20240910,104400,16471768600,61300,61400,61400,61300,749
20240910,104300,16425847300,61300,61400,61400,61300,541
20240910,104200,16392679000,61300,61500,61500,61300,1433
20240910,104100,16304638400,61500,61600,61600,61500,485
20240910,104000,16274807000,61500,61500,61600,61500,736
20240910,103900,16229538300,61500,61600,61600,61500,643
20240910,103800,16189989800,61600,61600,61600,61500,441
20240910,103700,16162855400,61600,61600,61700,61500,1799
20240910,103600,16052042900,61600,61500,61600,61500,750
20240910,103500,16005901100,61500,61600,61600,61500,564
20240910,103400,15971204200,61600,61400,61600,61400,658
20240910,103300,15930729300,61500,61400,61500,61400,1727
20240910,103200,15824531800,61400,61500,61600,61400,1292
20240910,103100,15745136000,61500,61500,61600,61500,1818
20240910,103000,15633324700,61500,61500,61600,61400,1778
20240910,102900,15523986400,61500,61700,61700,61500,3475
20240910,102800,15309904600,61700,61800,61800,61700,232
20240910,102700,15295582200,61700,61800,61800,61700,9176
20240910,102600,14728707200,61700,61700,61800,61700,1888
20240910,102500,14612206200,61600,61500,61600,61400,2941
20240910,102400,14431270200,61500,61700,61700,61500,2680
20240910,102300,14266185300,61600,61500,61700,61500,3532
20240910,102200,14048629200,61600,61400,61600,61300,9410
20240910,102100,13470339800,61300,61400,61500,61300,2828
20240910,102000,13296688600,61400,61500,61500,61400,1122
20240910,101900,13227788400,61400,61400,61500,61400,894
20240910,101800,13172878500,61400,61400,61500,61400,1194
20240910,101700,13099557800,61400,61400,61500,61400,791
20240910,101600,13050981800,61400,61500,61500,61400,2077
20240910,101500,12923389900,61400,61500,61500,61400,653
20240910,101400,12883293000,61400,61500,61500,61400,443
20240910,101300,12856065500,61500,61300,61500,61200,7924
20240910,101200,12370012900,61300,61200,61300,61200,543
20240910,101100,12336771100,61200,61200,61300,61200,1496
20240910,101000,12245090000,61200,61200,61300,61200,461
20240910,100900,12216876700,61200,61200,61300,61100,2216
20240910,100800,12081282100,61100,61200,61300,61100,3607
20240910,100700,11860533500,61200,61200,61300,61200,1124
20240910,100600,11791742800,61200,61300,61300,61200,783
20240910,100500,11743819000,61200,61200,61300,61200,644
20240910,100400,11704401400,61300,61300,61300,61200,305
20240910,100300,11685720400,61200,61100,61300,61100,5311
20240910,100200,11360672100,61100,61200,61200,61100,653
20240910,100100,11320769000,61200,61200,61200,61100,808
20240910,100000,11271328600,61100,61200,61200,61100,1940
20240910,095900,11152755300,61100,61100,61200,61100,758
20240910,095800,11106441100,61200,61300,61400,61100,3606
20240910,095700,10885610500,61300,61400,61400,61300,834
20240910,095600,10834482100,61300,61400,61400,61300,1043
20240910,095500,10770522100,61400,61300,61400,61300,2833
20240910,095400,10596668100,61300,61200,61400,61200,2415
20240910,095300,10448625400,61200,61200,61300,61200,2846
20240910,095200,10274433300,61200,61100,61300,61100,2493
20240910,095100,10121810000,61200,61200,61300,61100,1774
20240910,095000,10013241700,61100,61100,61200,61000,3196
20240910,094900,9817827700,61000,61100,61100,61000,756
20240910,094800,9771646000,61000,60900,61000,60900,4406
20240910,094700,9502948600,60900,61000,61000,60900,1105
20240910,094600,9435620600,60900,60900,61000,60900,1042
20240910,094500,9372153800,60900,61000,61000,60900,171
20240910,094400,9361736700,60900,60900,60900,60800,1999
20240910,094300,9240044800,60800,60800,60900,60800,609
20240910,094200,9203007600,60900,60900,60900,60800,366
20240910,094100,9180734200,60800,60800,60900,60800,1948
20240910,094000,9062152000,60800,60900,60900,60800,690
20240910,093900,9020158400,60800,60900,60900,60800,775
20240910,093800,8972998500,60900,60700,60900,60700,1556
20240910,093700,8878403000,60800,60600,60800,60600,7647
20240910,093600,8414268900,60600,60700,60700,60600,924
20240910,093500,8358271100,60700,60700,60700,60600,2962
20240910,093400,8178670000,60700,60700,60800,60700,1298
20240910,093300,8099881200,60700,60800,60800,60700,995
20240910,093200,8039481800,60700,60900,60900,60700,2173
20240910,093100,7907330100,60900,60700,60900,60700,2927
20240910,093000,7729309900,60800,60700,60800,60700,1868
20240910,092900,7615919000,60700,60700,60800,60700,1258
20240910,092800,7539557400,60700,60800,60800,60700,4012
20240910,092700,7295817400,60800,60900,60900,60800,677
20240910,092600,7254600800,60800,60900,60900,60800,2085
20240910,092500,7127666200,60900,60700,60900,60700,2672
20240910,092400,6965031300,60700,60800,60900,60700,1899
20240910,092300,6849601800,60800,60900,60900,60800,1902
20240910,092200,6733959100,60900,60900,60900,60700,4879
20240910,092100,6437118600,60900,61100,61100,60800,6990
20240910,092000,6011233300,61100,60900,61100,60900,2403
20240910,091900,5864699700,60900,60600,60900,60600,7295
20240910,091800,5421726600,60600,60700,60700,60600,1711
20240910,091700,5318035300,60600,60600,60700,60600,2383
20240910,091600,5173618600,60700,60600,60700,60600,1975
20240910,091500,5053919300,60600,60700,60800,60600,2405
20240910,091400,4908016100,60700,60800,60900,60700,3687
20240910,091300,4683967600,60800,61000,61100,60800,10304
20240910,091200,4055951000,61000,61100,61100,61000,1108
20240910,091100,3988357800,61000,61100,61200,61000,8108
20240910,091000,3492678500,61200,61200,61200,61100,1276
20240910,090900,3414596900,61200,61100,61300,61100,5606
20240910,090800,3071584300,61100,61200,61300,61000,4504
20240910,090700,2796077700,61100,61000,61200,61000,3681
20240910,090600,2571293700,61100,61200,61200,61000,3581
20240910,090500,2352651400,61100,61000,61100,61000,3189
20240910,090400,2157876700,61000,61000,61100,61000,4988
20240910,090300,1853594800,61000,61100,61200,61000,6793
20240910,090200,1438576300,61100,61100,61200,61000,3861
20240910,090100,1202710100,61200,61200,61200,61000,4642
20240910,090000,919073000,61200,61400,61500,61100,14993